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 | ₩117,752 | ₩118,973 | ₩115,942 | ₩118,101 | +0.30% | 198.2만 |
| 2026.10.08 | ₩117,967 | ₩119,335 | ₩115,070 | ₩116,840 | -0.95% | 343만 |
| 2026.10.07 | ₩121,373 | ₩122,191 | ₩119,160 | ₩119,455 | -1.58% | 381.4만 |
| 2026.10.06 | ₩120,099 | ₩126,832 | ₩119,898 | ₩124,753 | +3.87% | 605.4만 |
| 2026.10.05 | ₩115,231 | ₩118,865 | ₩114,426 | ₩117,310 | +1.80% | 302.7만 |
| 2026.10.02 | ₩116,599 | ₩116,947 | ₩113,742 | ₩114,238 | -2.02% | 289만 |
| 2026.10.01 | ₩116,371 | ₩116,988 | ₩112,388 | ₩114,922 | -1.24% | 437.1만 |
| 2026.09.30 | ₩117,739 | ₩120,595 | ₩116,143 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,237 |
| -1.28% |
| 307.3만 |
| 2026.09.29 | ₩117,900 | ₩118,838 | ₩115,378 | ₩116,518 | -1.17% | 210.4만 |
|---|
| 2026.09.28 | ₩116,411 | ₩117,725 | ₩114,909 | ₩116,733 | +0.28% | 291.9만 |
|---|
| 2026.09.25 | ₩118,959 | ₩119,791 | ₩117,739 | ₩118,114 | -0.71% | 197.8만 |
|---|
| 2026.09.24 | ₩120,166 | ₩121,346 | ₩118,074 | ₩118,181 | -1.65% | 346만 |
|---|
| 2026.09.23 | ₩125,531 | ₩125,651 | ₩121,722 | ₩121,776 | -2.99% | 258.9만 |
|---|
| 2026.09.22 | ₩126,027 | ₩127,891 | ₩123,720 | ₩126,858 | +0.66% | 321.8만 |
|---|
| 2026.09.21 | ₩125,128 | ₩126,952 | ₩122,915 | ₩125,034 | -0.08% | 305.7만 |
|---|
| 2026.09.18 | ₩126,309 | ₩128,870 | ₩121,615 | ₩122,875 | -2.72% | 849.8만 |
|---|
| 2026.09.17 | ₩124,216 | ₩124,860 | ₩122,848 | ₩124,458 | +0.19% | 212.1만 |
|---|
| 2026.09.16 | ₩124,123 | ₩124,632 | ₩120,354 | ₩121,910 | -1.78% | 211.5만 |
|---|
| 2026.09.15 | ₩125,732 | ₩126,604 | ₩122,057 | ₩122,325 | -2.71% | 226.5만 |
|---|
| 2026.09.14 | ₩124,860 | ₩126,644 | ₩123,345 | ₩125,075 | +0.17% | 346.7만 |
|---|
| 2026.09.11 | ₩131,499 | ₩131,794 | ₩129,246 | ₩129,661 | -1.40% | 213.8만 |
|---|
| 2026.09.10 | ₩131,874 | ₩133,578 | ₩130,439 | ₩130,654 | -0.93% | 213만 |
|---|
| 2026.09.09 | ₩136,488 | ₩137,199 | ₩133,229 | ₩134,664 | -1.34% | 170.5만 |
|---|
| 2026.09.08 | ₩137,467 | ₩139,640 | ₩136,126 | ₩136,756 | -0.52% | 221.6만 |
|---|
| 2026.09.04 | ₩133,497 | ₩136,179 | ₩133,470 | ₩135,106 | +1.21% | 155.5만 |
|---|
| 2026.09.03 | ₩132,759 | ₩136,166 | ₩132,357 | ₩134,946 | +1.65% | 322.9만 |
|---|
| 2026.09.02 | ₩128,749 | ₩131,928 | ₩127,583 | ₩129,259 | +0.40% | 252.6만 |
|---|
| 2026.09.01 | ₩128,749 | ₩130,654 | ₩126,993 | ₩129,098 | +0.27% | 221.1만 |
|---|
| 2026.08.31 | ₩133,578 | ₩133,980 | ₩130,801 | ₩132,451 | -0.84% | 312.8만 |
|---|
| 2026.08.28 | ₩141,812 | ₩142,791 | ₩133,484 | ₩134,127 | -5.42% | 419.1만 |
|---|
| 2026.08.27 | ₩145,017 | ₩146,144 | ₩141,007 | ₩142,603 | -1.66% | 231.4만 |
|---|
| 2026.08.26 | ₩143,582 | ₩149,591 | ₩143,381 | ₩143,985 | +0.28% | 387.3만 |
|---|
| 2026.08.25 | ₩138,808 | ₩144,535 | ₩137,802 | ₩143,448 | +3.34% | 371.8만 |
|---|
| 2026.08.24 | ₩137,158 | ₩139,116 | ₩134,503 | ₩137,158 | 0.00% | 220.1만 |
|---|
| 2026.08.21 | ₩131,137 | ₩137,896 | ₩130,721 | ₩137,480 | +4.84% | 393.9만 |
|---|
| 2026.08.20 | ₩130,091 | ₩130,560 | ₩126,201 | ₩128,200 | -1.45% | 210.7만 |
|---|
| 2026.08.19 | ₩131,163 | ₩132,464 | ₩129,635 | ₩131,405 | +0.18% | 192.9만 |
|---|
| 2026.08.18 | ₩129,313 | ₩130,426 | ₩125,946 | ₩128,790 | -0.40% | 258.6만 |
|---|
| 2026.08.17 | ₩131,257 | ₩134,986 | ₩130,104 | ₩132,210 | +0.73% | 251.8만 |
|---|
| 2026.08.14 | ₩130,627 | ₩133,765 | ₩130,627 | ₩131,083 | +0.35% | 217.1만 |
|---|
| 2026.08.13 | ₩132,102 | ₩134,047 | ₩130,761 | ₩131,096 | -0.76% | 239.6만 |
|---|
| 2026.08.12 | ₩133,578 | ₩134,302 | ₩131,043 | ₩132,813 | -0.57% | 259.2만 |
|---|
| 2026.08.11 | ₩131,713 | ₩133,551 | ₩131,096 | ₩132,411 | +0.53% | 190.1만 |
|---|
| 2026.08.10 | ₩131,874 | ₩132,880 | ₩129,769 | ₩130,506 | -1.04% | 199.3만 |
|---|
| 2026.08.07 | ₩128,977 | ₩131,284 | ₩127,140 | ₩130,614 | +1.27% | 322만 |
|---|
| 2026.08.06 | ₩125,544 | ₩129,286 | ₩124,324 | ₩125,558 | +0.01% | 244.2만 |
|---|
| 2026.08.05 | ₩126,724 | ₩128,615 | ₩125,799 | ₩126,429 | -0.23% | 353.3만 |
|---|
| 2026.08.04 | ₩122,124 | ₩127,167 | ₩122,044 | ₩124,847 | +2.23% | 399.7만 |
|---|
| 2026.08.03 | ₩114,802 | ₩120,582 | ₩114,024 | ₩120,327 | +4.81% | 290.9만 |
|---|
| 2026.07.31 | ₩121,548 | ₩122,594 | ₩112,562 | ₩115,848 | -4.69% | 559.9만 |
|---|
| 2026.07.30 | ₩116,398 | ₩118,530 | ₩115,539 | ₩118,329 | +1.66% | 417.4만 |
|---|
| 2026.07.29 | ₩116,143 | ₩116,612 | ₩111,985 | ₩113,420 | -2.34% | 314.5만 |
|---|
| 2026.07.28 | ₩117,001 | ₩117,712 | ₩113,353 | ₩116,626 | -0.32% | 330.5만 |
|---|
| 2026.07.27 | ₩121,440 | ₩123,050 | ₩117,685 | ₩119,831 | -1.33% | 308.5만 |
|---|
| 2026.07.24 | ₩119,831 | ₩119,992 | ₩115,754 | ₩117,833 | -1.67% | 382.9만 |
|---|
| 2026.07.23 | ₩119,201 | ₩121,346 | ₩118,114 | ₩119,804 | +0.51% | 323.3만 |
|---|
| 2026.07.22 | ₩121,172 | ₩123,465 | ₩120,515 | ₩121,199 | +0.02% | 415.2만 |
|---|
| 2026.07.21 | ₩115,982 | ₩119,174 | ₩115,191 | ₩118,932 | +2.54% | 498.2만 |
|---|
| 2026.07.20 | ₩114,560 | ₩114,909 | ₩113,139 | ₩113,796 | -0.67% | 497.4만 |
|---|
| 2026.07.17 | ₩115,271 | ₩116,317 | ₩111,516 | ₩114,828 | -0.38% | 520.3만 |
|---|
| 2026.07.16 | ₩120,005 | ₩120,059 | ₩115,928 | ₩117,162 | -2.37% | 508.9만 |
|---|
| 2026.07.15 | ₩124,149 | ₩124,981 | ₩119,791 | ₩122,017 | -1.72% | 377만 |
|---|
| 2026.07.14 | ₩123,117 | ₩124,726 | ₩122,272 | ₩122,808 | -0.25% | 423.5만 |
|---|
| 2026.07.13 | ₩126,604 | ₩127,730 | ₩119,657 | ₩120,971 | -4.45% | 623.6만 |
|---|
| 2026.07.10 | ₩129,420 | ₩131,083 | ₩127,502 | ₩128,736 | -0.53% | 232.2만 |
|---|
| 2026.07.09 | ₩128,079 | ₩129,755 | ₩127,623 | ₩128,401 | +0.25% | 216.1만 |
|---|
| 2026.07.08 | ₩124,766 | ₩127,328 | ₩122,848 | ₩127,046 | +1.83% | 254.7만 |
|---|
| 2026.07.07 | ₩128,052 | ₩128,830 | ₩124,619 | ₩126,966 | -0.85% | 341.7만 |
|---|
| 2026.07.06 | ₩130,238 | ₩134,369 | ₩130,238 | ₩130,761 | +0.40% | 278.8만 |
|---|
| 2026.07.02 | ₩132,438 | ₩136,622 | ₩127,127 | ₩129,474 | -2.24% | 380.9만 |
|---|
| 2026.07.01 | ₩135,683 | ₩139,747 | ₩129,849 | ₩130,614 | -3.74% | 406.3만 |
|---|
| 2026.06.30 | ₩137,641 | ₩138,768 | ₩133,846 | ₩136,609 | -0.75% | 326.8만 |
|---|
| 2026.06.29 | ₩140,163 | ₩140,686 | ₩135,898 | ₩138,768 | -1.00% | 241.8만 |
|---|
| 2026.06.26 | ₩137,494 | ₩143,006 | ₩136,394 | ₩140,136 | +1.92% | 235만 |
|---|
| 2026.06.25 | ₩143,408 | ₩145,004 | ₩137,024 | ₩138,915 | -3.13% | 304.3만 |
|---|
| 2026.06.24 | ₩144,280 | ₩145,594 | ₩140,163 | ₩143,019 | -0.87% | 288.3만 |
|---|
| 2026.06.23 | ₩139,197 | ₩149,524 | ₩138,969 | ₩146,037 | +4.91% | 384만 |
|---|
| 2026.06.22 | ₩142,375 | ₩145,541 | ₩139,867 | ₩143,596 | +0.86% | 263.5만 |
|---|
| 2026.06.18 | ₩143,824 | ₩146,935 | ₩141,919 | ₩142,818 | -0.70% | 310만 |
|---|
| 2026.06.17 | ₩145,849 | ₩147,029 | ₩141,531 | ₩141,718 | -2.83% | 254.1만 |
|---|
| 2026.06.16 | ₩143,582 | ₩148,022 | ₩141,852 | ₩144,682 | +0.77% | 257.6만 |
|---|
| 2026.06.15 | ₩140,820 | ₩144,776 | ₩140,136 | ₩143,529 | +1.92% | 335.4만 |
|---|
| 2026.06.12 | ₩134,101 | ₩136,756 | ₩133,282 | ₩135,401 | +0.97% | 255.1만 |
|---|
| 2026.06.11 | ₩129,098 | ₩133,645 | ₩126,805 | ₩132,733 | +2.82% | 472.5만 |
|---|
| 2026.06.10 | ₩134,020 | ₩136,233 | ₩125,839 | ₩127,449 | -4.90% | 696.1만 |
|---|
| 2026.06.09 | ₩142,080 | ₩143,328 | ₩132,196 | ₩137,158 | -3.46% | 445.7만 |
|---|
| 2026.06.08 | ₩143,220 | ₩143,556 | ₩140,377 | ₩141,410 | -1.26% | 215.9만 |
|---|
| 2026.06.05 | ₩150,583 | ₩150,878 | ₩137,400 | ₩138,728 | -7.87% | 389.4만 |
|---|
| 2026.06.04 | ₩152,729 | ₩154,030 | ₩150,744 | ₩152,917 | +0.12% | 216.4만 |
|---|
| 2026.06.03 | ₩160,360 | ₩161,822 | ₩150,945 | ₩153,641 | -4.19% | 392.9만 |
|---|
| 2026.06.02 | ₩151,321 | ₩164,021 | ₩150,476 | ₩161,621 | +6.81% | 481.7만 |
|---|
| 2026.06.01 | ₩148,639 | ₩153,373 | ₩146,332 | ₩150,999 | +1.59% | 266.1만 |
|---|
| 2026.05.29 | ₩148,867 | ₩152,622 | ₩145,701 | ₩151,146 | +1.53% | 303.5만 |
|---|
| 2026.05.28 | ₩142,603 | ₩149,296 | ₩141,571 | ₩148,370 | +4.04% | 298.1만 |
|---|
| 2026.05.27 | ₩144,173 | ₩146,412 | ₩141,906 | ₩144,092 | -0.06% | 206만 |
|---|
| 2026.05.26 | ₩144,025 | ₩146,131 | ₩141,329 | ₩145,071 | +0.73% | 299.7만 |
|---|
| 2026.05.22 | ₩141,705 | ₩142,670 | ₩139,049 | ₩140,484 | -0.86% | 255.6만 |
|---|
| 2026.05.21 | ₩140,069 | ₩143,368 | ₩137,413 | ₩141,262 | +0.85% | 292.2만 |
|---|
| 2026.05.20 | ₩140,940 | ₩142,362 | ₩138,540 | ₩139,505 | -1.02% | 254.8만 |
|---|
| 2026.05.19 | ₩138,808 | ₩140,538 | ₩136,729 | ₩138,835 | +0.02% | 344만 |
|---|
| 2026.05.18 | ₩144,012 | ₩145,648 | ₩138,714 | ₩141,007 | -2.09% | 329.8만 |
|---|
| 2026.05.15 | ₩146,935 | ₩147,525 | ₩143,837 | ₩144,186 | -1.87% | 308만 |
|---|
| 2026.05.14 | ₩154,218 | ₩154,473 | ₩147,686 | ₩150,892 | -2.16% | 316.6만 |
|---|
| 2026.05.13 | ₩155,264 | ₩156,578 | ₩150,234 | ₩154,754 | -0.33% | 336.6만 |
|---|
| 2026.05.12 | ₩157,584 | ₩158,858 | ₩150,677 | ₩156,820 | -0.49% | 389.3만 |
|---|
| 2026.05.11 | ₩153,198 | ₩163,002 | ₩151,817 | ₩161,125 | +5.17% | 315.8만 |
|---|
| 2026.05.08 | ₩161,285 | ₩161,527 | ₩155,639 | ₩156,578 | -2.92% | 218.2만 |
|---|
| 2026.05.07 | ₩165,523 | ₩166,301 | ₩158,295 | ₩159,207 | -3.82% | 312.2만 |
|---|
| 2026.05.06 | ₩157,718 | ₩167,066 | ₩156,243 | ₩165,979 | +5.24% | 384.6만 |
|---|
| 2026.05.05 | ₩163,901 | ₩167,267 | ₩151,951 | ₩153,507 | -6.34% | 541.2만 |
|---|
| 2026.05.04 | ₩161,607 | ₩164,088 | ₩158,375 | ₩158,603 | -1.86% | 329.2만 |
|---|
| 2026.05.01 | ₩163,485 | ₩164,142 | ₩158,120 | ₩161,741 | -1.07% | 216.9만 |
|---|
| 2026.04.30 | ₩155,250 | ₩165,148 | ₩155,250 | ₩165,014 | +6.29% | 300.8만 |
|---|
| 2026.04.29 | ₩156,296 | ₩156,806 | ₩150,020 | ₩153,279 | -1.93% | 227.4만 |
|---|
| 2026.04.28 | ₩160,897 | ₩163,337 | ₩154,875 | ₩155,988 | -3.05% | 316.8만 |
|---|
| 2026.04.27 | ₩163,619 | ₩167,388 | ₩161,339 | ₩165,108 | +0.91% | 198.3만 |
|---|
| 2026.04.24 | ₩168,179 | ₩168,447 | ₩163,498 | ₩163,820 | -2.59% | 228.5만 |
|---|
| 2026.04.23 | ₩173,195 | ₩175,971 | ₩163,284 | ₩166,100 | -4.10% | 442.4만 |
|---|
| 2026.04.22 | ₩159,475 | ₩169,788 | ₩158,389 | ₩169,614 | +6.36% | 384만 |
|---|
| 2026.04.21 | ₩166,301 | ₩166,972 | ₩156,176 | ₩156,390 | -5.96% | 381.5만 |
|---|
| 2026.04.20 | ₩161,098 | ₩165,886 | ₩157,825 | ₩165,792 | +2.91% | 299.3만 |
|---|
| 2026.04.17 | ₩162,305 | ₩165,886 | ₩157,731 | ₩161,822 | -0.30% | 422.1만 |
|---|
| 2026.04.16 | ₩162,399 | ₩164,625 | ₩160,387 | ₩161,299 | -0.68% | 338.7만 |
|---|
| 2026.04.15 | ₩156,149 | ₩162,734 | ₩154,499 | ₩159,743 | +2.30% | 312.4만 |
|---|
| 2026.04.14 | ₩160,266 | ₩160,266 | ₩153,882 | ₩155,653 | -2.88% | 346.4만 |
|---|
| 2026.04.13 | ₩154,231 | ₩156,524 | ₩152,300 | ₩156,511 | +1.48% | 266.5만 |
|---|
| 2026.04.10 | ₩156,672 | ₩159,797 | ₩155,438 | ₩155,626 | -0.67% | 213.5만 |
|---|
| 2026.04.09 | ₩154,499 | ₩156,390 | ₩151,321 | ₩154,955 | +0.30% | 221.1만 |
|---|
| 2026.04.08 | ₩155,572 | ₩160,669 | ₩154,164 | ₩155,438 | -0.09% | 350.1만 |
|---|
| 2026.04.07 | ₩146,949 | ₩149,001 | ₩144,535 | ₩147,834 | +0.60% | 180.8만 |
|---|
| 2026.04.06 | ₩150,623 | ₩153,373 | ₩146,627 | ₩148,169 | -1.63% | 172.2만 |
|---|
| 2026.04.02 | ₩143,167 | ₩151,200 | ₩142,174 | ₩150,972 | +5.45% | 234.9만 |
|---|
| 2026.04.01 | ₩149,537 | ₩153,507 | ₩148,518 | ₩149,041 | -0.33% | 288만 |
|---|
| 2026.03.31 | ₩140,525 | ₩146,493 | ₩139,546 | ₩145,661 | +3.66% | 399만 |
|---|
| 2026.03.30 | ₩140,203 | ₩142,550 | ₩135,831 | ₩137,923 | -1.63% | 272.2만 |
|---|
| 2026.03.27 | ₩137,829 | ₩141,732 | ₩135,965 | ₩139,371 | +1.12% | 318.3만 |
|---|
| 2026.03.26 | ₩144,199 | ₩145,648 | ₩139,881 | ₩140,377 | -2.65% | 254.1만 |
|---|
| 2026.03.25 | ₩147,941 | ₩150,382 | ₩145,782 | ₩146,211 | -1.17% | 251.7만 |
|---|
| 2026.03.24 | ₩140,042 | ₩145,219 | ₩137,990 | ₩144,897 | +3.47% | 291.5만 |
|---|
| 2026.03.23 | ₩137,467 | ₩143,086 | ₩136,796 | ₩141,584 | +3.00% | 393.2만 |
|---|
| 2026.03.20 | ₩142,657 | ₩143,341 | ₩134,262 | ₩136,193 | -4.53% | 544.3만 |
|---|
| 2026.03.19 | ₩140,820 | ₩144,038 | ₩136,555 | ₩142,966 | +1.52% | 395.8만 |
|---|
| 2026.03.18 | ₩149,135 | ₩149,537 | ₩145,943 | ₩146,721 | -1.62% | 268.2만 |
|---|
| 2026.03.17 | ₩147,834 | ₩152,957 | ₩147,150 | ₩149,564 | +1.17% | 256.3만 |
|---|
| 2026.03.16 | ₩145,742 | ₩150,181 | ₩144,454 | ₩147,941 | +1.51% | 350.7만 |
|---|
| 2026.03.13 | ₩155,237 | ₩156,122 | ₩140,820 | ₩144,736 | -6.76% | 661.9만 |
|---|
| 2026.03.12 | ₩155,881 | ₩156,659 | ₩148,612 | ₩154,633 | -0.80% | 400.8만 |
|---|
| 2026.03.11 | ₩159,837 | ₩161,004 | ₩153,306 | ₩154,754 | -3.18% | 347.4만 |
|---|
| 2026.03.10 | ₩156,243 | ₩164,021 | ₩156,243 | ₩161,044 | +3.07% | 535.7만 |
|---|
| 2026.03.09 | ₩143,743 | ₩156,122 | ₩142,751 | ₩155,760 | +8.36% | 330.7만 |
|---|
| 2026.03.06 | ₩149,403 | ₩153,695 | ₩145,728 | ₩147,096 | -1.54% | 411.2만 |
|---|
| 2026.03.05 | ₩158,322 | ₩159,904 | ₩148,934 | ₩153,212 | -3.23% | 389.2만 |
|---|
| 2026.03.04 | ₩160,280 | ₩162,586 | ₩153,976 | ₩161,259 | +0.61% | 285.5만 |
|---|
| 2026.03.03 | ₩158,255 | ₩160,306 | ₩150,986 | ₩157,973 | -0.18% | 552.1만 |
|---|
| 2026.03.02 | ₩159,381 | ₩169,158 | ₩156,739 | ₩168,635 | +5.81% | 434.9만 |
|---|
| 2026.02.27 | ₩155,840 | ₩159,824 | ₩155,572 | ₩158,791 | +1.89% | 211.6만 |
|---|
| 2026.02.26 | ₩158,778 | ₩160,105 | ₩153,654 | ₩158,496 | -0.18% | 362.9만 |
|---|
| 2026.02.25 | ₩164,357 | ₩166,704 | ₩160,199 | ₩160,561 | -2.31% | 343.2만 |
|---|
| 2026.02.24 | ₩159,247 | ₩163,954 | ₩154,768 | ₩162,385 | +1.97% | 346.8만 |
|---|
| 2026.02.23 | ₩163,619 | ₩164,612 | ₩157,222 | ₩159,260 | -2.66% | 277.1만 |
|---|
| 2026.02.20 | ₩159,448 | ₩165,389 | ₩158,120 | ₩162,747 | +2.07% | 478.5만 |
|---|
| 2026.02.19 | ₩154,942 | ₩160,642 | ₩153,252 | ₩159,636 | +3.03% | 293.8만 |
|---|
| 2026.02.18 | ₩153,561 | ₩158,550 | ₩152,488 | ₩156,243 | +1.75% | 269.4만 |
|---|
| 2026.02.17 | ₩148,531 | ₩153,279 | ₩144,736 | ₩151,468 | +1.98% | 372.4만 |
|---|
| 2026.02.13 | ₩151,884 | ₩154,459 | ₩147,257 | ₩151,415 | -0.31% | 597.5만 |
|---|
| 2026.02.12 | ₩159,596 | ₩161,648 | ₩155,036 | ₩156,095 | -2.19% | 395.7만 |
|---|
| 2026.02.11 | ₩163,056 | ₩163,297 | ₩154,231 | ₩159,837 | -1.97% | 333.1만 |
|---|
| 2026.02.10 | ₩161,312 | ₩162,251 | ₩157,664 | ₩158,375 | -1.82% | 348.2만 |
|---|
| 2026.02.09 | ₩153,252 | ₩162,063 | ₩153,185 | ₩161,849 | +5.61% | 361.7만 |
|---|
| 2026.02.06 | ₩150,664 | ₩152,984 | ₩148,625 | ₩152,394 | +1.15% | 449.7만 |
|---|
| 2026.02.05 | ₩148,867 | ₩153,923 | ₩146,184 | ₩146,560 | -1.55% | 592.7만 |
|---|
| 2026.02.04 | ₩168,031 | ₩168,447 | ₩147,780 | ₩153,990 | -8.36% | 914.3만 |
|---|
| 2026.02.03 | ₩168,353 | ₩171,867 | ₩164,357 | ₩169,185 | +0.49% | 532만 |
|---|
| 2026.02.02 | ₩163,874 | ₩169,131 | ₩159,998 | ₩161,218 | -1.62% | 539.9만 |
|---|
| 2026.01.30 | ₩172,336 | ₩174,657 | ₩163,002 | ₩165,483 | -3.98% | 723.7만 |
|---|
| 2026.01.29 | ₩181,376 | ₩181,376 | ₩168,984 | ₩179,270 | -1.16% | 721.2만 |
|---|
| 2026.01.28 | ₩171,679 | ₩179,887 | ₩169,735 | ₩179,833 | +4.75% | 620.8만 |
|---|
| 2026.01.27 | ₩163,793 | ₩170,513 | ₩161,473 | ₩168,943 | +3.14% | 436.7만 |
|---|
| 2026.01.26 | ₩170,164 | ₩172,202 | ₩161,326 | ₩162,627 | -4.43% | 482.6만 |
|---|
| 2026.01.23 | ₩164,840 | ₩166,449 | ₩161,755 | ₩166,355 | +0.92% | 340.2만 |
|---|
| 2026.01.22 | ₩167,280 | ₩169,614 | ₩161,621 | ₩163,445 | -2.29% | 402.2만 |
|---|
| 2026.01.21 | ₩160,467 | ₩164,182 | ₩157,115 | ₩164,062 | +2.24% | 550.3만 |
|---|
| 2026.01.20 | ₩154,593 | ₩158,643 | ₩153,587 | ₩155,304 | +0.46% | 418.9만 |
|---|
| 2026.01.16 | ₩153,654 | ₩158,979 | ₩151,951 | ₩156,162 | +1.63% | 562.9만 |
|---|
| 2026.01.15 | ₩148,934 | ₩153,413 | ₩147,257 | ₩151,334 | +1.61% | 381.3만 |
|---|
| 2026.01.14 | ₩146,131 | ₩150,020 | ₩143,328 | ₩148,585 | +1.68% | 340.1만 |
|---|
| 2026.01.13 | ₩149,014 | ₩149,497 | ₩145,353 | ₩146,077 | -1.97% | 380.3만 |
|---|
| 2026.01.12 | ₩145,514 | ₩149,027 | ₩143,609 | ₩147,244 | +1.19% | 381.4만 |
|---|
| 2026.01.09 | ₩146,962 | ₩153,493 | ₩142,322 | ₩144,253 | -1.84% | 685만 |
|---|
| 2026.01.08 | ₩140,109 | ₩142,456 | ₩137,909 | ₩141,839 | +1.23% | 496.7만 |
|---|
| 2026.01.07 | ₩137,199 | ₩139,680 | ₩135,455 | ₩139,398 | +1.60% | 396.6만 |
|---|
| 2026.01.06 | ₩135,656 | ₩137,883 | ₩132,987 | ₩136,917 | +0.93% | 379.8만 |
|---|
| 2026.01.05 | ₩134,342 | ₩135,308 | ₩129,326 | ₩134,342 | 0.00% | 488.7만 |
|---|
| 2026.01.02 | ₩124,726 | ₩132,880 | ₩124,485 | ₩132,183 | +5.98% | 476.8만 |
|---|
| 2025.12.31 | ₩122,218 | ₩124,324 | ₩121,896 | ₩122,701 | +0.40% | 159.8만 |
|---|
| 2025.12.30 | ₩125,128 | ₩125,584 | ₩122,352 | ₩122,540 | -2.07% | 214.1만 |
|---|
| 2025.12.29 | ₩122,942 | ₩128,307 | ₩122,862 | ₩124,511 | +1.28% | 200.6만 |
|---|
| 2025.12.26 | ₩125,960 | ₩126,470 | ₩124,055 | ₩124,511 | -1.15% | 132.3만 |
|---|
| 2025.12.24 | ₩124,833 | ₩126,443 | ₩124,257 | ₩125,182 | +0.28% | 115.1만 |
|---|
| 2025.12.23 | ₩122,996 | ₩127,542 | ₩122,996 | ₩125,276 | +1.85% | 216.7만 |
|---|
| 2025.12.22 | ₩123,371 | ₩127,247 | ₩121,936 | ₩122,996 | -0.30% | 330.3만 |
|---|
| 2025.12.19 | ₩118,369 | ₩122,956 | ₩117,940 | ₩120,689 | +1.96% | 628.9만 |
|---|
| 2025.12.18 | ₩115,955 | ₩118,624 | ₩115,512 | ₩117,457 | +1.30% | 278.6만 |
|---|
| 2025.12.17 | ₩118,302 | ₩118,342 | ₩113,045 | ₩113,796 | -3.81% | 353.5만 |
|---|
| 2025.12.16 | ₩119,308 | ₩120,622 | ₩116,330 | ₩116,746 | -2.15% | 398.6만 |
|---|
| 2025.12.15 | ₩123,948 | ₩125,383 | ₩119,952 | ₩120,408 | -2.86% | 385.7만 |
|---|
| 2025.12.12 | ₩127,609 | ₩128,723 | ₩119,080 | ₩122,701 | -3.85% | 559.2만 |
|---|
| 2025.12.11 | ₩124,981 | ₩129,514 | ₩123,734 | ₩128,401 | +2.74% | 326.3만 |
|---|
| 2025.12.10 | ₩124,753 | ₩125,853 | ₩119,375 | ₩125,745 | +0.80% | 379.3만 |
|---|
| 2025.12.09 | ₩120,703 | ₩125,906 | ₩120,381 | ₩125,209 | +3.73% | 319.3만 |
|---|
| 2025.12.08 | ₩122,929 | ₩124,310 | ₩121,588 | ₩121,910 | -0.83% | 260.8만 |
|---|
| 2025.12.05 | ₩127,408 | ₩127,408 | ₩121,588 | ₩122,406 | -3.93% | 465.5만 |
|---|
| 2025.12.04 | ₩119,737 | ₩126,778 | ₩119,737 | ₩126,188 | +5.39% | 418.5만 |
|---|
| 2025.12.03 | ₩118,154 | ₩120,756 | ₩115,874 | ₩119,965 | +1.53% | 189.1만 |
|---|
| 2025.12.02 | ₩118,154 | ₩121,226 | ₩117,511 | ₩118,329 | +0.15% | 254만 |
|---|
| 2025.12.01 | ₩116,867 | ₩118,946 | ₩115,848 | ₩117,390 | +0.45% | 250.8만 |
|---|
| 2025.11.28 | ₩119,361 | ₩119,777 | ₩118,061 | ₩118,704 | -0.55% | 174.8만 |
|---|
| 2025.11.26 | ₩119,107 | ₩120,247 | ₩117,618 | ₩119,107 | 0.00% | 292.5만 |
|---|
| 2025.11.25 | ₩112,656 | ₩117,578 | ₩110,550 | ₩117,149 | +3.99% | 582.7만 |
|---|
| 2025.11.24 | ₩106,875 | ₩111,958 | ₩106,165 | ₩111,771 | +4.58% | 392.3만 |
|---|
| 2025.11.21 | ₩109,705 | ₩109,973 | ₩104,207 | ₩106,540 | -2.89% | 715만 |
|---|
| 2025.11.20 | ₩117,417 | ₩120,528 | ₩109,585 | ₩109,947 | -6.36% | 629.3만 |
|---|
| 2025.11.19 | ₩112,924 | ₩118,101 | ₩112,119 | ₩115,660 | +2.42% | 624.2만 |
|---|
| 2025.11.18 | ₩109,732 | ₩113,018 | ₩109,035 | ₩111,717 | +1.81% | 505.6만 |
|---|
| 2025.11.17 | ₩112,428 | ₩113,890 | ₩109,813 | ₩111,355 | -0.95% | 393.8만 |
|---|
| 2025.11.14 | ₩111,824 | ₩115,821 | ₩110,242 | ₩113,675 | +1.66% | 489.3만 |
|---|
| 2025.11.13 | ₩123,211 | ₩123,760 | ₩114,922 | ₩115,311 | -6.41% | 477.2만 |
|---|
| 2025.11.12 | ₩124,766 | ₩126,094 | ₩121,668 | ₩124,149 | -0.49% | 273.7만 |
|---|
| 2025.11.11 | ₩124,646 | ₩125,303 | ₩121,494 | ₩124,082 | -0.45% | 330.1만 |
|---|
| 2025.11.10 | ₩129,071 | ₩130,037 | ₩125,397 | ₩126,389 | -2.08% | 487.3만 |
|---|
| 2025.11.07 | ₩118,289 | ₩124,096 | ₩115,888 | ₩123,734 | +4.60% | 659.2만 |
|---|
| 2025.11.06 | ₩126,537 | ₩126,966 | ₩119,925 | ₩121,024 | -4.36% | 711만 |
|---|
| 2025.11.05 | ₩127,408 | ₩131,298 | ₩124,726 | ₩127,730 | +0.25% | 492.9만 |
|---|
| 2025.11.04 | ₩130,520 | ₩132,384 | ₩128,146 | ₩130,024 | -0.38% | 500.6만 |
|---|
| 2025.11.03 | ₩138,513 | ₩139,009 | ₩134,610 | ₩135,254 | -2.35% | 480.5만 |
|---|
| 2025.10.31 | ₩142,121 | ₩143,153 | ₩135,120 | ₩137,078 | -3.55% | 569.1만 |
|---|
| 2025.10.30 | ₩141,919 | ₩143,770 | ₩139,036 | ₩140,444 | -1.04% | 457.5만 |
|---|
| 2025.10.29 | ₩139,693 | ₩147,069 | ₩139,626 | ₩143,059 | +2.41% | 837.1만 |
|---|
| 2025.10.28 | ₩134,825 | ₩147,740 | ₩131,432 | ₩143,381 | +6.35% | 2470.8만 |
|---|
| 2025.10.27 | ₩117,484 | ₩119,335 | ₩113,045 | ₩116,170 | -1.12% | 411.6만 |
|---|
| 2025.10.24 | ₩116,679 | ₩119,616 | ₩115,700 | ₩118,195 | +1.30% | 403.7만 |
|---|
| 2025.10.23 | ₩113,702 | ₩116,786 | ₩112,106 | ₩115,740 | +1.79% | 453.6만 |
|---|
| 2025.10.22 | ₩110,362 | ₩113,514 | ₩108,297 | ₩112,039 | +1.52% | 532만 |
|---|
| 2025.10.21 | ₩113,058 | ₩113,085 | ₩108,002 | ₩111,006 | -1.81% | 587만 |
|---|
| 2025.10.20 | ₩117,551 | ₩117,618 | ₩113,715 | ₩115,204 | -2.00% | 375.9만 |
|---|
| 2025.10.17 | ₩117,739 | ₩120,072 | ₩113,997 | ₩116,129 | -1.37% | 613.5만 |
|---|
| 2025.10.16 | ₩126,402 | ₩128,709 | ₩121,239 | ₩122,218 | -3.31% | 492.1만 |
|---|
| 2025.10.15 | ₩128,749 | ₩131,150 | ₩121,078 | ₩125,343 | -2.65% | 617.5만 |
|---|
| 2025.10.14 | ₩120,300 | ₩128,723 | ₩117,055 | ₩124,981 | +3.89% | 777.1만 |
|---|
| 2025.10.13 | ₩120,703 | ₩126,550 | ₩120,340 | ₩123,586 | +2.39% | 682.1만 |
|---|
| 2025.10.10 | ₩117,229 | ₩122,822 | ₩115,807 | ₩116,210 | -0.87% | 719만 |
|---|