시장 데이터를 불러오는 중
전체 종목
카메코 과거 주가
Cameco Corporation Common Stock · CCJ · NYSE
주요 사업 분야는 금속·광물 소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cameco Corporation Common Stock · CCJ · NYSE
주요 사업 분야는 금속·광물 소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩117,769 | ₩118,989 | ₩115,958 | ₩118,118 | +0.30% | 198.2만 |
| 2026.10.08 | ₩117,983 | ₩119,352 | ₩115,086 | ₩116,857 | -0.95% | 343만 |
| 2026.10.07 | ₩121,390 | ₩122,209 | ₩119,177 | ₩119,472 | -1.58% | 381.4만 |
| 2026.10.06 | ₩120,116 | ₩126,850 | ₩119,915 | ₩124,771 | +3.87% | 605.4만 |
| 2026.10.05 | ₩115,247 | ₩118,882 | ₩114,442 | ₩117,326 | +1.80% | 302.7만 |
| 2026.10.02 | ₩116,615 | ₩116,964 | ₩113,758 | ₩114,254 | -2.02% | 289만 |
| 2026.10.01 | ₩116,387 | ₩117,004 | ₩112,403 | ₩114,939 | -1.24% | 437.1만 |
| 2026.09.30 | ₩117,755 | ₩120,612 | ₩116,159 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,253 |
| -1.28% |
| 307.3만 |
| 2026.09.29 | ₩117,916 | ₩118,855 | ₩115,395 | ₩116,535 | -1.17% | 210.4만 |
|---|
| 2026.09.28 | ₩116,427 | ₩117,742 | ₩114,925 | ₩116,749 | +0.28% | 291.9만 |
|---|
| 2026.09.25 | ₩118,976 | ₩119,808 | ₩117,755 | ₩118,131 | -0.71% | 197.8만 |
|---|
| 2026.09.24 | ₩120,183 | ₩121,364 | ₩118,091 | ₩118,198 | -1.65% | 346만 |
|---|
| 2026.09.23 | ₩125,548 | ₩125,669 | ₩121,739 | ₩121,793 | -2.99% | 258.9만 |
|---|
| 2026.09.22 | ₩126,045 | ₩127,909 | ₩123,738 | ₩126,876 | +0.66% | 321.8만 |
|---|
| 2026.09.21 | ₩125,146 | ₩126,970 | ₩122,933 | ₩125,052 | -0.08% | 305.7만 |
|---|
| 2026.09.18 | ₩126,326 | ₩128,888 | ₩121,632 | ₩122,893 | -2.72% | 849.8만 |
|---|
| 2026.09.17 | ₩124,234 | ₩124,878 | ₩122,866 | ₩124,475 | +0.19% | 212.1만 |
|---|
| 2026.09.16 | ₩124,140 | ₩124,650 | ₩120,371 | ₩121,927 | -1.78% | 211.5만 |
|---|
| 2026.09.15 | ₩125,750 | ₩126,622 | ₩122,074 | ₩122,343 | -2.71% | 226.5만 |
|---|
| 2026.09.14 | ₩124,878 | ₩126,662 | ₩123,362 | ₩125,092 | +0.17% | 346.7만 |
|---|
| 2026.09.11 | ₩131,517 | ₩131,812 | ₩129,264 | ₩129,680 | -1.40% | 213.8만 |
|---|
| 2026.09.10 | ₩131,893 | ₩133,596 | ₩130,458 | ₩130,672 | -0.93% | 213만 |
|---|
| 2026.09.09 | ₩136,507 | ₩137,218 | ₩133,248 | ₩134,683 | -1.34% | 170.5만 |
|---|
| 2026.09.08 | ₩137,486 | ₩139,659 | ₩136,145 | ₩136,775 | -0.52% | 221.6만 |
|---|
| 2026.09.04 | ₩133,516 | ₩136,199 | ₩133,489 | ₩135,126 | +1.21% | 155.5만 |
|---|
| 2026.09.03 | ₩132,778 | ₩136,185 | ₩132,376 | ₩134,965 | +1.65% | 322.9만 |
|---|
| 2026.09.02 | ₩128,768 | ₩131,947 | ₩127,601 | ₩129,277 | +0.40% | 252.6만 |
|---|
| 2026.09.01 | ₩128,768 | ₩130,672 | ₩127,011 | ₩129,116 | +0.27% | 221.1만 |
|---|
| 2026.08.31 | ₩133,596 | ₩133,999 | ₩130,820 | ₩132,470 | -0.84% | 312.8만 |
|---|
| 2026.08.28 | ₩141,832 | ₩142,811 | ₩133,503 | ₩134,146 | -5.42% | 419.1만 |
|---|
| 2026.08.27 | ₩145,038 | ₩146,165 | ₩141,027 | ₩142,624 | -1.66% | 231.4만 |
|---|
| 2026.08.26 | ₩143,603 | ₩149,612 | ₩143,402 | ₩144,005 | +0.28% | 387.3만 |
|---|
| 2026.08.25 | ₩138,828 | ₩144,555 | ₩137,822 | ₩143,469 | +3.34% | 371.8만 |
|---|
| 2026.08.24 | ₩137,178 | ₩139,136 | ₩134,522 | ₩137,178 | 0.00% | 220.1만 |
|---|
| 2026.08.21 | ₩131,155 | ₩137,916 | ₩130,739 | ₩137,500 | +4.84% | 393.9만 |
|---|
| 2026.08.20 | ₩130,109 | ₩130,578 | ₩126,219 | ₩128,218 | -1.45% | 210.7만 |
|---|
| 2026.08.19 | ₩131,182 | ₩132,483 | ₩129,653 | ₩131,424 | +0.18% | 192.9만 |
|---|
| 2026.08.18 | ₩129,331 | ₩130,444 | ₩125,964 | ₩128,808 | -0.40% | 258.6만 |
|---|
| 2026.08.17 | ₩131,276 | ₩135,005 | ₩130,122 | ₩132,228 | +0.73% | 251.8만 |
|---|
| 2026.08.14 | ₩130,646 | ₩133,784 | ₩130,646 | ₩131,102 | +0.35% | 217.1만 |
|---|
| 2026.08.13 | ₩132,121 | ₩134,066 | ₩130,780 | ₩131,115 | -0.76% | 239.6만 |
|---|
| 2026.08.12 | ₩133,596 | ₩134,321 | ₩131,061 | ₩132,832 | -0.57% | 259.2만 |
|---|
| 2026.08.11 | ₩131,732 | ₩133,570 | ₩131,115 | ₩132,430 | +0.53% | 190.1만 |
|---|
| 2026.08.10 | ₩131,893 | ₩132,899 | ₩129,787 | ₩130,525 | -1.04% | 199.3만 |
|---|
| 2026.08.07 | ₩128,996 | ₩131,303 | ₩127,158 | ₩130,632 | +1.27% | 322만 |
|---|
| 2026.08.06 | ₩125,562 | ₩129,304 | ₩124,341 | ₩125,575 | +0.01% | 244.2만 |
|---|
| 2026.08.05 | ₩126,742 | ₩128,634 | ₩125,817 | ₩126,447 | -0.23% | 353.3만 |
|---|
| 2026.08.04 | ₩122,142 | ₩127,185 | ₩122,061 | ₩124,864 | +2.23% | 399.7만 |
|---|
| 2026.08.03 | ₩114,818 | ₩120,599 | ₩114,040 | ₩120,344 | +4.81% | 290.9만 |
|---|
| 2026.07.31 | ₩121,565 | ₩122,611 | ₩112,578 | ₩115,864 | -4.69% | 559.9만 |
|---|
| 2026.07.30 | ₩116,414 | ₩118,547 | ₩115,556 | ₩118,346 | +1.66% | 417.4만 |
|---|
| 2026.07.29 | ₩116,159 | ₩116,629 | ₩112,001 | ₩113,436 | -2.34% | 314.5만 |
|---|
| 2026.07.28 | ₩117,018 | ₩117,729 | ₩113,369 | ₩116,642 | -0.32% | 330.5만 |
|---|
| 2026.07.27 | ₩121,457 | ₩123,067 | ₩117,702 | ₩119,848 | -1.33% | 308.5만 |
|---|
| 2026.07.24 | ₩119,848 | ₩120,009 | ₩115,770 | ₩117,849 | -1.67% | 382.9만 |
|---|
| 2026.07.23 | ₩119,217 | ₩121,364 | ₩118,131 | ₩119,821 | +0.51% | 323.3만 |
|---|
| 2026.07.22 | ₩121,189 | ₩123,483 | ₩120,532 | ₩121,216 | +0.02% | 415.2만 |
|---|
| 2026.07.21 | ₩115,998 | ₩119,191 | ₩115,207 | ₩118,949 | +2.54% | 498.2만 |
|---|
| 2026.07.20 | ₩114,576 | ₩114,925 | ₩113,155 | ₩113,812 | -0.67% | 497.4만 |
|---|
| 2026.07.17 | ₩115,287 | ₩116,334 | ₩111,532 | ₩114,845 | -0.38% | 520.3만 |
|---|
| 2026.07.16 | ₩120,022 | ₩120,076 | ₩115,945 | ₩117,179 | -2.37% | 508.9만 |
|---|
| 2026.07.15 | ₩124,167 | ₩124,999 | ₩119,808 | ₩122,034 | -1.72% | 377만 |
|---|
| 2026.07.14 | ₩123,134 | ₩124,744 | ₩122,289 | ₩122,826 | -0.25% | 423.5만 |
|---|
| 2026.07.13 | ₩126,622 | ₩127,748 | ₩119,673 | ₩120,988 | -4.45% | 623.6만 |
|---|
| 2026.07.10 | ₩129,438 | ₩131,102 | ₩127,520 | ₩128,754 | -0.53% | 232.2만 |
|---|
| 2026.07.09 | ₩128,097 | ₩129,774 | ₩127,641 | ₩128,419 | +0.25% | 216.1만 |
|---|
| 2026.07.08 | ₩124,784 | ₩127,346 | ₩122,866 | ₩127,064 | +1.83% | 254.7만 |
|---|
| 2026.07.07 | ₩128,070 | ₩128,848 | ₩124,636 | ₩126,984 | -0.85% | 341.7만 |
|---|
| 2026.07.06 | ₩130,257 | ₩134,388 | ₩130,257 | ₩130,780 | +0.40% | 278.8만 |
|---|
| 2026.07.02 | ₩132,456 | ₩136,641 | ₩127,145 | ₩129,492 | -2.24% | 380.9만 |
|---|
| 2026.07.01 | ₩135,702 | ₩139,767 | ₩129,868 | ₩130,632 | -3.74% | 406.3만 |
|---|
| 2026.06.30 | ₩137,661 | ₩138,787 | ₩133,865 | ₩136,628 | -0.75% | 326.8만 |
|---|
| 2026.06.29 | ₩140,182 | ₩140,706 | ₩135,917 | ₩138,787 | -1.00% | 241.8만 |
|---|
| 2026.06.26 | ₩137,513 | ₩143,026 | ₩136,413 | ₩140,156 | +1.92% | 235만 |
|---|
| 2026.06.25 | ₩143,428 | ₩145,025 | ₩137,044 | ₩138,935 | -3.13% | 304.3만 |
|---|
| 2026.06.24 | ₩144,300 | ₩145,615 | ₩140,182 | ₩143,039 | -0.87% | 288.3만 |
|---|
| 2026.06.23 | ₩139,217 | ₩149,545 | ₩138,989 | ₩146,057 | +4.91% | 384만 |
|---|
| 2026.06.22 | ₩142,396 | ₩145,561 | ₩139,887 | ₩143,616 | +0.86% | 263.5만 |
|---|
| 2026.06.18 | ₩143,844 | ₩146,956 | ₩141,940 | ₩142,838 | -0.70% | 310만 |
|---|
| 2026.06.17 | ₩145,870 | ₩147,050 | ₩141,551 | ₩141,738 | -2.83% | 254.1만 |
|---|
| 2026.06.16 | ₩143,603 | ₩148,043 | ₩141,872 | ₩144,703 | +0.77% | 257.6만 |
|---|
| 2026.06.15 | ₩140,840 | ₩144,797 | ₩140,156 | ₩143,549 | +1.92% | 335.4만 |
|---|
| 2026.06.12 | ₩134,120 | ₩136,775 | ₩133,301 | ₩135,421 | +0.97% | 255.1만 |
|---|
| 2026.06.11 | ₩129,116 | ₩133,664 | ₩126,823 | ₩132,751 | +2.82% | 472.5만 |
|---|
| 2026.06.10 | ₩134,039 | ₩136,252 | ₩125,857 | ₩127,467 | -4.90% | 696.1만 |
|---|
| 2026.06.09 | ₩142,101 | ₩143,348 | ₩132,215 | ₩137,178 | -3.46% | 445.7만 |
|---|
| 2026.06.08 | ₩143,241 | ₩143,576 | ₩140,397 | ₩141,430 | -1.26% | 215.9만 |
|---|
| 2026.06.05 | ₩150,605 | ₩150,900 | ₩137,419 | ₩138,747 | -7.87% | 389.4만 |
|---|
| 2026.06.04 | ₩152,751 | ₩154,052 | ₩150,765 | ₩152,938 | +0.12% | 216.4만 |
|---|
| 2026.06.03 | ₩160,383 | ₩161,845 | ₩150,967 | ₩153,663 | -4.19% | 392.9만 |
|---|
| 2026.06.02 | ₩151,342 | ₩164,045 | ₩150,497 | ₩161,644 | +6.81% | 481.7만 |
|---|
| 2026.06.01 | ₩148,660 | ₩153,394 | ₩146,353 | ₩151,020 | +1.59% | 266.1만 |
|---|
| 2026.05.29 | ₩148,888 | ₩152,643 | ₩145,722 | ₩151,168 | +1.53% | 303.5만 |
|---|
| 2026.05.28 | ₩142,624 | ₩149,317 | ₩141,591 | ₩148,391 | +4.04% | 298.1만 |
|---|
| 2026.05.27 | ₩144,193 | ₩146,433 | ₩141,926 | ₩144,112 | -0.06% | 206만 |
|---|
| 2026.05.26 | ₩144,045 | ₩146,151 | ₩141,349 | ₩145,092 | +0.73% | 299.7만 |
|---|
| 2026.05.22 | ₩141,725 | ₩142,691 | ₩139,069 | ₩140,504 | -0.86% | 255.6만 |
|---|
| 2026.05.21 | ₩140,089 | ₩143,388 | ₩137,433 | ₩141,282 | +0.85% | 292.2만 |
|---|
| 2026.05.20 | ₩140,960 | ₩142,382 | ₩138,559 | ₩139,525 | -1.02% | 254.8만 |
|---|
| 2026.05.19 | ₩138,828 | ₩140,558 | ₩136,749 | ₩138,854 | +0.02% | 344만 |
|---|
| 2026.05.18 | ₩144,032 | ₩145,668 | ₩138,734 | ₩141,027 | -2.09% | 329.8만 |
|---|
| 2026.05.15 | ₩146,956 | ₩147,546 | ₩143,858 | ₩144,206 | -1.87% | 308만 |
|---|
| 2026.05.14 | ₩154,240 | ₩154,494 | ₩147,707 | ₩150,913 | -2.16% | 316.6만 |
|---|
| 2026.05.13 | ₩155,286 | ₩156,600 | ₩150,256 | ₩154,776 | -0.33% | 336.6만 |
|---|
| 2026.05.12 | ₩157,606 | ₩158,881 | ₩150,698 | ₩156,842 | -0.49% | 389.3만 |
|---|
| 2026.05.11 | ₩153,220 | ₩163,025 | ₩151,839 | ₩161,147 | +5.17% | 315.8만 |
|---|
| 2026.05.08 | ₩161,308 | ₩161,550 | ₩155,661 | ₩156,600 | -2.92% | 218.2만 |
|---|
| 2026.05.07 | ₩165,547 | ₩166,325 | ₩158,317 | ₩159,229 | -3.82% | 312.2만 |
|---|
| 2026.05.06 | ₩157,740 | ₩167,089 | ₩156,265 | ₩166,003 | +5.24% | 384.6만 |
|---|
| 2026.05.05 | ₩163,924 | ₩167,291 | ₩151,973 | ₩153,529 | -6.34% | 541.2만 |
|---|
| 2026.05.04 | ₩161,630 | ₩164,112 | ₩158,398 | ₩158,626 | -1.86% | 329.2만 |
|---|
| 2026.05.01 | ₩163,508 | ₩164,165 | ₩158,143 | ₩161,764 | -1.07% | 216.9만 |
|---|
| 2026.04.30 | ₩155,272 | ₩165,171 | ₩155,272 | ₩165,037 | +6.29% | 300.8만 |
|---|
| 2026.04.29 | ₩156,319 | ₩156,828 | ₩150,041 | ₩153,301 | -1.93% | 227.4만 |
|---|
| 2026.04.28 | ₩160,919 | ₩163,361 | ₩154,897 | ₩156,010 | -3.05% | 316.8만 |
|---|
| 2026.04.27 | ₩163,642 | ₩167,411 | ₩161,362 | ₩165,131 | +0.91% | 198.3만 |
|---|
| 2026.04.24 | ₩168,203 | ₩168,471 | ₩163,522 | ₩163,843 | -2.59% | 228.5만 |
|---|
| 2026.04.23 | ₩173,219 | ₩175,996 | ₩163,307 | ₩166,124 | -4.10% | 442.4만 |
|---|
| 2026.04.22 | ₩159,498 | ₩169,812 | ₩158,411 | ₩169,638 | +6.36% | 384만 |
|---|
| 2026.04.21 | ₩166,325 | ₩166,996 | ₩156,198 | ₩156,412 | -5.96% | 381.5만 |
|---|
| 2026.04.20 | ₩161,121 | ₩165,909 | ₩157,848 | ₩165,815 | +2.91% | 299.3만 |
|---|
| 2026.04.17 | ₩162,328 | ₩165,909 | ₩157,754 | ₩161,845 | -0.30% | 422.1만 |
|---|
| 2026.04.16 | ₩162,422 | ₩164,648 | ₩160,410 | ₩161,322 | -0.68% | 338.7만 |
|---|
| 2026.04.15 | ₩156,171 | ₩162,757 | ₩154,521 | ₩159,766 | +2.30% | 312.4만 |
|---|
| 2026.04.14 | ₩160,289 | ₩160,289 | ₩153,904 | ₩155,675 | -2.88% | 346.4만 |
|---|
| 2026.04.13 | ₩154,253 | ₩156,547 | ₩152,321 | ₩156,533 | +1.48% | 266.5만 |
|---|
| 2026.04.10 | ₩156,694 | ₩159,819 | ₩155,460 | ₩155,648 | -0.67% | 213.5만 |
|---|
| 2026.04.09 | ₩154,521 | ₩156,412 | ₩151,342 | ₩154,977 | +0.30% | 221.1만 |
|---|
| 2026.04.08 | ₩155,594 | ₩160,691 | ₩154,186 | ₩155,460 | -0.09% | 350.1만 |
|---|
| 2026.04.07 | ₩146,970 | ₩149,022 | ₩144,555 | ₩147,855 | +0.60% | 180.8만 |
|---|
| 2026.04.06 | ₩150,645 | ₩153,394 | ₩146,648 | ₩148,190 | -1.63% | 172.2만 |
|---|
| 2026.04.02 | ₩143,187 | ₩151,222 | ₩142,194 | ₩150,994 | +5.45% | 234.9만 |
|---|
| 2026.04.01 | ₩149,558 | ₩153,529 | ₩148,539 | ₩149,062 | -0.33% | 288만 |
|---|
| 2026.03.31 | ₩140,545 | ₩146,513 | ₩139,565 | ₩145,682 | +3.66% | 399만 |
|---|
| 2026.03.30 | ₩140,223 | ₩142,570 | ₩135,850 | ₩137,942 | -1.63% | 272.2만 |
|---|
| 2026.03.27 | ₩137,848 | ₩141,752 | ₩135,984 | ₩139,391 | +1.12% | 318.3만 |
|---|
| 2026.03.26 | ₩144,220 | ₩145,668 | ₩139,901 | ₩140,397 | -2.65% | 254.1만 |
|---|
| 2026.03.25 | ₩147,962 | ₩150,403 | ₩145,803 | ₩146,232 | -1.17% | 251.7만 |
|---|
| 2026.03.24 | ₩140,062 | ₩145,239 | ₩138,009 | ₩144,917 | +3.47% | 291.5만 |
|---|
| 2026.03.23 | ₩137,486 | ₩143,107 | ₩136,816 | ₩141,604 | +3.00% | 393.2만 |
|---|
| 2026.03.20 | ₩142,677 | ₩143,361 | ₩134,281 | ₩136,212 | -4.53% | 544.3만 |
|---|
| 2026.03.19 | ₩140,840 | ₩144,059 | ₩136,574 | ₩142,986 | +1.52% | 395.8만 |
|---|
| 2026.03.18 | ₩149,156 | ₩149,558 | ₩145,964 | ₩146,742 | -1.62% | 268.2만 |
|---|
| 2026.03.17 | ₩147,855 | ₩152,979 | ₩147,171 | ₩149,585 | +1.17% | 256.3만 |
|---|
| 2026.03.16 | ₩145,762 | ₩150,202 | ₩144,475 | ₩147,962 | +1.51% | 350.7만 |
|---|
| 2026.03.13 | ₩155,259 | ₩156,144 | ₩140,840 | ₩144,756 | -6.76% | 661.9만 |
|---|
| 2026.03.12 | ₩155,903 | ₩156,681 | ₩148,633 | ₩154,655 | -0.80% | 400.8만 |
|---|
| 2026.03.11 | ₩159,860 | ₩161,027 | ₩153,327 | ₩154,776 | -3.18% | 347.4만 |
|---|
| 2026.03.10 | ₩156,265 | ₩164,045 | ₩156,265 | ₩161,067 | +3.07% | 535.7만 |
|---|
| 2026.03.09 | ₩143,764 | ₩156,144 | ₩142,771 | ₩155,782 | +8.36% | 330.7만 |
|---|
| 2026.03.06 | ₩149,424 | ₩153,716 | ₩145,749 | ₩147,117 | -1.54% | 411.2만 |
|---|
| 2026.03.05 | ₩158,344 | ₩159,927 | ₩148,955 | ₩153,234 | -3.23% | 389.2만 |
|---|
| 2026.03.04 | ₩160,302 | ₩162,609 | ₩153,998 | ₩161,282 | +0.61% | 285.5만 |
|---|
| 2026.03.03 | ₩158,277 | ₩160,329 | ₩151,007 | ₩157,995 | -0.18% | 552.1만 |
|---|
| 2026.03.02 | ₩159,404 | ₩169,182 | ₩156,761 | ₩168,659 | +5.81% | 434.9만 |
|---|
| 2026.02.27 | ₩155,863 | ₩159,846 | ₩155,594 | ₩158,813 | +1.89% | 211.6만 |
|---|
| 2026.02.26 | ₩158,800 | ₩160,128 | ₩153,676 | ₩158,518 | -0.18% | 362.9만 |
|---|
| 2026.02.25 | ₩164,380 | ₩166,727 | ₩160,222 | ₩160,584 | -2.31% | 343.2만 |
|---|
| 2026.02.24 | ₩159,270 | ₩163,978 | ₩154,789 | ₩162,408 | +1.97% | 346.8만 |
|---|
| 2026.02.23 | ₩163,642 | ₩164,635 | ₩157,244 | ₩159,283 | -2.66% | 277.1만 |
|---|
| 2026.02.20 | ₩159,471 | ₩165,413 | ₩158,143 | ₩162,770 | +2.07% | 478.5만 |
|---|
| 2026.02.19 | ₩154,964 | ₩160,665 | ₩153,274 | ₩159,659 | +3.03% | 293.8만 |
|---|
| 2026.02.18 | ₩153,582 | ₩158,572 | ₩152,509 | ₩156,265 | +1.75% | 269.4만 |
|---|
| 2026.02.17 | ₩148,552 | ₩153,301 | ₩144,756 | ₩151,490 | +1.98% | 372.4만 |
|---|
| 2026.02.13 | ₩151,906 | ₩154,481 | ₩147,278 | ₩151,436 | -0.31% | 597.5만 |
|---|
| 2026.02.12 | ₩159,618 | ₩161,671 | ₩155,058 | ₩156,117 | -2.19% | 395.7만 |
|---|
| 2026.02.11 | ₩163,079 | ₩163,320 | ₩154,253 | ₩159,860 | -1.97% | 333.1만 |
|---|
| 2026.02.10 | ₩161,335 | ₩162,274 | ₩157,687 | ₩158,398 | -1.82% | 348.2만 |
|---|
| 2026.02.09 | ₩153,274 | ₩162,086 | ₩153,207 | ₩161,872 | +5.61% | 361.7만 |
|---|
| 2026.02.06 | ₩150,685 | ₩153,006 | ₩148,646 | ₩152,415 | +1.15% | 449.7만 |
|---|
| 2026.02.05 | ₩148,888 | ₩153,944 | ₩146,205 | ₩146,581 | -1.55% | 592.7만 |
|---|
| 2026.02.04 | ₩168,055 | ₩168,471 | ₩147,801 | ₩154,012 | -8.36% | 914.3만 |
|---|
| 2026.02.03 | ₩168,377 | ₩171,891 | ₩164,380 | ₩169,209 | +0.49% | 532만 |
|---|
| 2026.02.02 | ₩163,897 | ₩169,155 | ₩160,021 | ₩161,241 | -1.62% | 539.9만 |
|---|
| 2026.01.30 | ₩172,361 | ₩174,681 | ₩163,025 | ₩165,507 | -3.98% | 723.7만 |
|---|
| 2026.01.29 | ₩181,401 | ₩181,401 | ₩169,008 | ₩179,296 | -1.16% | 721.2만 |
|---|
| 2026.01.28 | ₩171,704 | ₩179,913 | ₩169,759 | ₩179,859 | +4.75% | 620.8만 |
|---|
| 2026.01.27 | ₩163,817 | ₩170,537 | ₩161,496 | ₩168,967 | +3.14% | 436.7만 |
|---|
| 2026.01.26 | ₩170,188 | ₩172,227 | ₩161,349 | ₩162,650 | -4.43% | 482.6만 |
|---|
| 2026.01.23 | ₩164,863 | ₩166,472 | ₩161,778 | ₩166,379 | +0.92% | 340.2만 |
|---|
| 2026.01.22 | ₩167,304 | ₩169,638 | ₩161,644 | ₩163,468 | -2.29% | 402.2만 |
|---|
| 2026.01.21 | ₩160,490 | ₩164,206 | ₩157,137 | ₩164,085 | +2.24% | 550.3만 |
|---|
| 2026.01.20 | ₩154,615 | ₩158,666 | ₩153,609 | ₩155,326 | +0.46% | 418.9만 |
|---|
| 2026.01.16 | ₩153,676 | ₩159,001 | ₩151,973 | ₩156,184 | +1.63% | 562.9만 |
|---|
| 2026.01.15 | ₩148,955 | ₩153,435 | ₩147,278 | ₩151,356 | +1.61% | 381.3만 |
|---|
| 2026.01.14 | ₩146,151 | ₩150,041 | ₩143,348 | ₩148,606 | +1.68% | 340.1만 |
|---|
| 2026.01.13 | ₩149,035 | ₩149,518 | ₩145,373 | ₩146,098 | -1.97% | 380.3만 |
|---|
| 2026.01.12 | ₩145,534 | ₩149,049 | ₩143,630 | ₩147,265 | +1.19% | 381.4만 |
|---|
| 2026.01.09 | ₩146,983 | ₩153,515 | ₩142,342 | ₩144,273 | -1.84% | 685만 |
|---|
| 2026.01.08 | ₩140,129 | ₩142,476 | ₩137,929 | ₩141,859 | +1.23% | 496.7만 |
|---|
| 2026.01.07 | ₩137,218 | ₩139,700 | ₩135,474 | ₩139,418 | +1.60% | 396.6만 |
|---|
| 2026.01.06 | ₩135,676 | ₩137,902 | ₩133,006 | ₩136,936 | +0.93% | 379.8만 |
|---|
| 2026.01.05 | ₩134,361 | ₩135,327 | ₩129,344 | ₩134,361 | 0.00% | 488.7만 |
|---|
| 2026.01.02 | ₩124,744 | ₩132,899 | ₩124,502 | ₩132,201 | +5.98% | 476.8만 |
|---|
| 2025.12.31 | ₩122,235 | ₩124,341 | ₩121,913 | ₩122,718 | +0.40% | 159.8만 |
|---|
| 2025.12.30 | ₩125,146 | ₩125,602 | ₩122,370 | ₩122,557 | -2.07% | 214.1만 |
|---|
| 2025.12.29 | ₩122,960 | ₩128,325 | ₩122,879 | ₩124,529 | +1.28% | 200.6만 |
|---|
| 2025.12.26 | ₩125,978 | ₩126,487 | ₩124,073 | ₩124,529 | -1.15% | 132.3만 |
|---|
| 2025.12.24 | ₩124,851 | ₩126,461 | ₩124,274 | ₩125,200 | +0.28% | 115.1만 |
|---|
| 2025.12.23 | ₩123,013 | ₩127,560 | ₩123,013 | ₩125,294 | +1.85% | 216.7만 |
|---|
| 2025.12.22 | ₩123,389 | ₩127,265 | ₩121,954 | ₩123,013 | -0.30% | 330.3만 |
|---|
| 2025.12.19 | ₩118,386 | ₩122,973 | ₩117,957 | ₩120,706 | +1.96% | 628.9만 |
|---|
| 2025.12.18 | ₩115,971 | ₩118,641 | ₩115,529 | ₩117,474 | +1.30% | 278.6만 |
|---|
| 2025.12.17 | ₩118,319 | ₩118,359 | ₩113,061 | ₩113,812 | -3.81% | 353.5만 |
|---|
| 2025.12.16 | ₩119,325 | ₩120,639 | ₩116,347 | ₩116,763 | -2.15% | 398.6만 |
|---|
| 2025.12.15 | ₩123,966 | ₩125,401 | ₩119,969 | ₩120,425 | -2.86% | 385.7만 |
|---|
| 2025.12.12 | ₩127,628 | ₩128,741 | ₩119,097 | ₩122,718 | -3.85% | 559.2만 |
|---|
| 2025.12.11 | ₩124,999 | ₩129,532 | ₩123,751 | ₩128,419 | +2.74% | 326.3만 |
|---|
| 2025.12.10 | ₩124,771 | ₩125,870 | ₩119,392 | ₩125,763 | +0.80% | 379.3만 |
|---|
| 2025.12.09 | ₩120,720 | ₩125,924 | ₩120,398 | ₩125,227 | +3.73% | 319.3만 |
|---|
| 2025.12.08 | ₩122,946 | ₩124,328 | ₩121,605 | ₩121,927 | -0.83% | 260.8만 |
|---|
| 2025.12.05 | ₩127,426 | ₩127,426 | ₩121,605 | ₩122,423 | -3.93% | 465.5만 |
|---|
| 2025.12.04 | ₩119,754 | ₩126,796 | ₩119,754 | ₩126,206 | +5.39% | 418.5만 |
|---|
| 2025.12.03 | ₩118,171 | ₩120,773 | ₩115,891 | ₩119,982 | +1.53% | 189.1만 |
|---|
| 2025.12.02 | ₩118,171 | ₩121,243 | ₩117,527 | ₩118,346 | +0.15% | 254만 |
|---|
| 2025.12.01 | ₩116,883 | ₩118,963 | ₩115,864 | ₩117,407 | +0.45% | 250.8만 |
|---|
| 2025.11.28 | ₩119,378 | ₩119,794 | ₩118,077 | ₩118,721 | -0.55% | 174.8만 |
|---|
| 2025.11.26 | ₩119,124 | ₩120,264 | ₩117,635 | ₩119,124 | 0.00% | 292.5만 |
|---|
| 2025.11.25 | ₩112,672 | ₩117,594 | ₩110,566 | ₩117,165 | +3.99% | 582.7만 |
|---|
| 2025.11.24 | ₩106,891 | ₩111,974 | ₩106,180 | ₩111,786 | +4.58% | 392.3만 |
|---|
| 2025.11.21 | ₩109,721 | ₩109,989 | ₩104,221 | ₩106,555 | -2.89% | 715만 |
|---|
| 2025.11.20 | ₩117,433 | ₩120,545 | ₩109,600 | ₩109,962 | -6.36% | 629.3만 |
|---|
| 2025.11.19 | ₩112,940 | ₩118,118 | ₩112,135 | ₩115,676 | +2.42% | 624.2만 |
|---|
| 2025.11.18 | ₩109,748 | ₩113,034 | ₩109,050 | ₩111,733 | +1.81% | 505.6만 |
|---|
| 2025.11.17 | ₩112,444 | ₩113,906 | ₩109,828 | ₩111,371 | -0.95% | 393.8만 |
|---|
| 2025.11.14 | ₩111,840 | ₩115,837 | ₩110,257 | ₩113,691 | +1.66% | 489.3만 |
|---|
| 2025.11.13 | ₩123,228 | ₩123,778 | ₩114,939 | ₩115,328 | -6.41% | 477.2만 |
|---|
| 2025.11.12 | ₩124,784 | ₩126,112 | ₩121,685 | ₩124,167 | -0.49% | 273.7만 |
|---|
| 2025.11.11 | ₩124,663 | ₩125,320 | ₩121,511 | ₩124,100 | -0.45% | 330.1만 |
|---|
| 2025.11.10 | ₩129,090 | ₩130,055 | ₩125,414 | ₩126,407 | -2.08% | 487.3만 |
|---|
| 2025.11.07 | ₩118,305 | ₩124,113 | ₩115,904 | ₩123,751 | +4.60% | 659.2만 |
|---|
| 2025.11.06 | ₩126,554 | ₩126,984 | ₩119,942 | ₩121,042 | -4.36% | 711만 |
|---|
| 2025.11.05 | ₩127,426 | ₩131,316 | ₩124,744 | ₩127,748 | +0.25% | 492.9만 |
|---|
| 2025.11.04 | ₩130,538 | ₩132,403 | ₩128,164 | ₩130,042 | -0.38% | 500.6만 |
|---|
| 2025.11.03 | ₩138,533 | ₩139,029 | ₩134,629 | ₩135,273 | -2.35% | 480.5만 |
|---|
| 2025.10.31 | ₩142,141 | ₩143,174 | ₩135,139 | ₩137,097 | -3.55% | 569.1만 |
|---|
| 2025.10.30 | ₩141,940 | ₩143,791 | ₩139,056 | ₩140,464 | -1.04% | 457.5만 |
|---|
| 2025.10.29 | ₩139,713 | ₩147,090 | ₩139,646 | ₩143,080 | +2.41% | 837.1만 |
|---|
| 2025.10.28 | ₩134,844 | ₩147,761 | ₩131,450 | ₩143,402 | +6.35% | 2470.8만 |
|---|
| 2025.10.27 | ₩117,501 | ₩119,352 | ₩113,061 | ₩116,186 | -1.12% | 411.6만 |
|---|
| 2025.10.24 | ₩116,696 | ₩119,633 | ₩115,717 | ₩118,211 | +1.30% | 403.7만 |
|---|
| 2025.10.23 | ₩113,718 | ₩116,803 | ₩112,122 | ₩115,757 | +1.79% | 453.6만 |
|---|
| 2025.10.22 | ₩110,378 | ₩113,530 | ₩108,312 | ₩112,055 | +1.52% | 532만 |
|---|
| 2025.10.21 | ₩113,074 | ₩113,101 | ₩108,017 | ₩111,022 | -1.81% | 587만 |
|---|
| 2025.10.20 | ₩117,568 | ₩117,635 | ₩113,731 | ₩115,220 | -2.00% | 375.9만 |
|---|
| 2025.10.17 | ₩117,755 | ₩120,089 | ₩114,013 | ₩116,146 | -1.37% | 613.5만 |
|---|
| 2025.10.16 | ₩126,420 | ₩128,727 | ₩121,256 | ₩122,235 | -3.31% | 492.1만 |
|---|
| 2025.10.15 | ₩128,768 | ₩131,169 | ₩121,095 | ₩125,361 | -2.65% | 617.5만 |
|---|
| 2025.10.14 | ₩120,317 | ₩128,741 | ₩117,071 | ₩124,999 | +3.89% | 777.1만 |
|---|
| 2025.10.13 | ₩120,720 | ₩126,568 | ₩120,358 | ₩123,604 | +2.39% | 682.1만 |
|---|
| 2025.10.10 | ₩117,246 | ₩122,839 | ₩115,824 | ₩116,226 | -0.87% | 719만 |
|---|