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 | ₩117,671 | ₩118,891 | ₩115,862 | ₩118,020 | +0.30% | 198.2만 |
| 2026.10.08 | ₩117,886 | ₩119,253 | ₩114,991 | ₩116,760 | -0.95% | 343만 |
| 2026.10.07 | ₩121,290 | ₩122,107 | ₩119,079 | ₩119,373 | -1.58% | 381.4만 |
| 2026.10.06 | ₩120,017 | ₩126,745 | ₩119,816 | ₩124,667 | +3.87% | 605.4만 |
| 2026.10.05 | ₩115,152 | ₩118,784 | ₩114,348 | ₩117,229 | +1.80% | 302.7만 |
| 2026.10.02 | ₩116,519 | ₩116,867 | ₩113,664 | ₩114,160 | -2.02% | 289만 |
| 2026.10.01 | ₩116,291 | ₩116,907 | ₩112,310 | ₩114,843 | -1.24% | 437.1만 |
| 2026.09.30 | ₩117,658 | ₩120,513 | ₩116,063 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,157 |
| -1.28% |
| 307.3만 |
| 2026.09.29 | ₩117,819 | ₩118,757 | ₩115,299 | ₩116,438 | -1.17% | 210.4만 |
|---|
| 2026.09.28 | ₩116,331 | ₩117,645 | ₩114,830 | ₩116,653 | +0.28% | 291.9만 |
|---|
| 2026.09.25 | ₩118,878 | ₩119,708 | ₩117,658 | ₩118,033 | -0.71% | 197.8만 |
|---|
| 2026.09.24 | ₩120,084 | ₩121,263 | ₩117,993 | ₩118,100 | -1.65% | 346만 |
|---|
| 2026.09.23 | ₩125,445 | ₩125,565 | ₩121,638 | ₩121,692 | -2.99% | 258.9만 |
|---|
| 2026.09.22 | ₩125,940 | ₩127,803 | ₩123,635 | ₩126,771 | +0.66% | 321.8만 |
|---|
| 2026.09.21 | ₩125,043 | ₩126,865 | ₩122,831 | ₩124,949 | -0.08% | 305.7만 |
|---|
| 2026.09.18 | ₩126,222 | ₩128,782 | ₩121,531 | ₩122,791 | -2.72% | 849.8만 |
|---|
| 2026.09.17 | ₩124,131 | ₩124,774 | ₩122,764 | ₩124,372 | +0.19% | 212.1만 |
|---|
| 2026.09.16 | ₩124,037 | ₩124,547 | ₩120,271 | ₩121,826 | -1.78% | 211.5만 |
|---|
| 2026.09.15 | ₩125,646 | ₩126,517 | ₩121,973 | ₩122,241 | -2.71% | 226.5만 |
|---|
| 2026.09.14 | ₩124,774 | ₩126,557 | ₩123,260 | ₩124,989 | +0.17% | 346.7만 |
|---|
| 2026.09.11 | ₩131,409 | ₩131,703 | ₩129,157 | ₩129,572 | -1.40% | 213.8만 |
|---|
| 2026.09.10 | ₩131,784 | ₩133,486 | ₩130,350 | ₩130,564 | -0.93% | 213만 |
|---|
| 2026.09.09 | ₩136,394 | ₩137,105 | ₩133,137 | ₩134,571 | -1.34% | 170.5만 |
|---|
| 2026.09.08 | ₩137,373 | ₩139,544 | ₩136,032 | ₩136,662 | -0.52% | 221.6만 |
|---|
| 2026.09.04 | ₩133,406 | ₩136,086 | ₩133,379 | ₩135,014 | +1.21% | 155.5만 |
|---|
| 2026.09.03 | ₩132,668 | ₩136,073 | ₩132,266 | ₩134,853 | +1.65% | 322.9만 |
|---|
| 2026.09.02 | ₩128,661 | ₩131,837 | ₩127,495 | ₩129,170 | +0.40% | 252.6만 |
|---|
| 2026.09.01 | ₩128,661 | ₩130,564 | ₩126,905 | ₩129,010 | +0.27% | 221.1만 |
|---|
| 2026.08.31 | ₩133,486 | ₩133,888 | ₩130,712 | ₩132,360 | -0.84% | 312.8만 |
|---|
| 2026.08.28 | ₩141,715 | ₩142,693 | ₩133,392 | ₩134,035 | -5.42% | 419.1만 |
|---|
| 2026.08.27 | ₩144,918 | ₩146,044 | ₩140,911 | ₩142,506 | -1.66% | 231.4만 |
|---|
| 2026.08.26 | ₩143,484 | ₩149,488 | ₩143,283 | ₩143,886 | +0.28% | 387.3만 |
|---|
| 2026.08.25 | ₩138,713 | ₩144,436 | ₩137,708 | ₩143,350 | +3.34% | 371.8만 |
|---|
| 2026.08.24 | ₩137,064 | ₩139,021 | ₩134,411 | ₩137,064 | 0.00% | 220.1만 |
|---|
| 2026.08.21 | ₩131,047 | ₩137,801 | ₩130,631 | ₩137,386 | +4.84% | 393.9만 |
|---|
| 2026.08.20 | ₩130,001 | ₩130,470 | ₩126,115 | ₩128,112 | -1.45% | 210.7만 |
|---|
| 2026.08.19 | ₩131,074 | ₩132,374 | ₩129,546 | ₩131,315 | +0.18% | 192.9만 |
|---|
| 2026.08.18 | ₩129,224 | ₩130,336 | ₩125,860 | ₩128,701 | -0.40% | 258.6만 |
|---|
| 2026.08.17 | ₩131,167 | ₩134,893 | ₩130,015 | ₩132,119 | +0.73% | 251.8만 |
|---|
| 2026.08.14 | ₩130,537 | ₩133,674 | ₩130,537 | ₩130,993 | +0.35% | 217.1만 |
|---|
| 2026.08.13 | ₩132,012 | ₩133,955 | ₩130,671 | ₩131,007 | -0.76% | 239.6만 |
|---|
| 2026.08.12 | ₩133,486 | ₩134,210 | ₩130,953 | ₩132,722 | -0.57% | 259.2만 |
|---|
| 2026.08.11 | ₩131,623 | ₩133,459 | ₩131,007 | ₩132,320 | +0.53% | 190.1만 |
|---|
| 2026.08.10 | ₩131,784 | ₩132,789 | ₩129,680 | ₩130,417 | -1.04% | 199.3만 |
|---|
| 2026.08.07 | ₩128,889 | ₩131,194 | ₩127,053 | ₩130,524 | +1.27% | 322만 |
|---|
| 2026.08.06 | ₩125,458 | ₩129,197 | ₩124,238 | ₩125,471 | +0.01% | 244.2만 |
|---|
| 2026.08.05 | ₩126,637 | ₩128,527 | ₩125,713 | ₩126,343 | -0.23% | 353.3만 |
|---|
| 2026.08.04 | ₩122,040 | ₩127,080 | ₩121,960 | ₩124,761 | +2.23% | 399.7만 |
|---|
| 2026.08.03 | ₩114,723 | ₩120,499 | ₩113,945 | ₩120,245 | +4.81% | 290.9만 |
|---|
| 2026.07.31 | ₩121,464 | ₩122,510 | ₩112,485 | ₩115,768 | -4.69% | 559.9만 |
|---|
| 2026.07.30 | ₩116,318 | ₩118,449 | ₩115,460 | ₩118,248 | +1.66% | 417.4만 |
|---|
| 2026.07.29 | ₩116,063 | ₩116,532 | ₩111,908 | ₩113,342 | -2.34% | 314.5만 |
|---|
| 2026.07.28 | ₩116,921 | ₩117,631 | ₩113,275 | ₩116,546 | -0.32% | 330.5만 |
|---|
| 2026.07.27 | ₩121,357 | ₩122,965 | ₩117,604 | ₩119,749 | -1.33% | 308.5만 |
|---|
| 2026.07.24 | ₩119,749 | ₩119,909 | ₩115,674 | ₩117,752 | -1.67% | 382.9만 |
|---|
| 2026.07.23 | ₩119,119 | ₩121,263 | ₩118,033 | ₩119,722 | +0.51% | 323.3만 |
|---|
| 2026.07.22 | ₩121,089 | ₩123,381 | ₩120,432 | ₩121,116 | +0.02% | 415.2만 |
|---|
| 2026.07.21 | ₩115,902 | ₩119,092 | ₩115,111 | ₩118,851 | +2.54% | 498.2만 |
|---|
| 2026.07.20 | ₩114,482 | ₩114,830 | ₩113,061 | ₩113,718 | -0.67% | 497.4만 |
|---|
| 2026.07.17 | ₩115,192 | ₩116,237 | ₩111,439 | ₩114,750 | -0.38% | 520.3만 |
|---|
| 2026.07.16 | ₩119,923 | ₩119,976 | ₩115,849 | ₩117,082 | -2.37% | 508.9만 |
|---|
| 2026.07.15 | ₩124,064 | ₩124,895 | ₩119,708 | ₩121,933 | -1.72% | 377만 |
|---|
| 2026.07.14 | ₩123,032 | ₩124,640 | ₩122,188 | ₩122,724 | -0.25% | 423.5만 |
|---|
| 2026.07.13 | ₩126,517 | ₩127,643 | ₩119,574 | ₩120,888 | -4.45% | 623.6만 |
|---|
| 2026.07.10 | ₩129,331 | ₩130,993 | ₩127,415 | ₩128,648 | -0.53% | 232.2만 |
|---|
| 2026.07.09 | ₩127,991 | ₩129,666 | ₩127,535 | ₩128,313 | +0.25% | 216.1만 |
|---|
| 2026.07.08 | ₩124,681 | ₩127,240 | ₩122,764 | ₩126,959 | +1.83% | 254.7만 |
|---|
| 2026.07.07 | ₩127,964 | ₩128,742 | ₩124,533 | ₩126,879 | -0.85% | 341.7만 |
|---|
| 2026.07.06 | ₩130,149 | ₩134,277 | ₩130,149 | ₩130,671 | +0.40% | 278.8만 |
|---|
| 2026.07.02 | ₩132,347 | ₩136,528 | ₩127,039 | ₩129,385 | -2.24% | 380.9만 |
|---|
| 2026.07.01 | ₩135,590 | ₩139,651 | ₩129,760 | ₩130,524 | -3.74% | 406.3만 |
|---|
| 2026.06.30 | ₩137,547 | ₩138,673 | ₩133,754 | ₩136,515 | -0.75% | 326.8만 |
|---|
| 2026.06.29 | ₩140,066 | ₩140,589 | ₩135,804 | ₩138,673 | -1.00% | 241.8만 |
|---|
| 2026.06.26 | ₩137,399 | ₩142,908 | ₩136,300 | ₩140,040 | +1.92% | 235만 |
|---|
| 2026.06.25 | ₩143,310 | ₩144,905 | ₩136,930 | ₩138,820 | -3.13% | 304.3만 |
|---|
| 2026.06.24 | ₩144,181 | ₩145,494 | ₩140,066 | ₩142,921 | -0.87% | 288.3만 |
|---|
| 2026.06.23 | ₩139,101 | ₩149,421 | ₩138,874 | ₩145,937 | +4.91% | 384만 |
|---|
| 2026.06.22 | ₩142,278 | ₩145,441 | ₩139,772 | ₩143,497 | +0.86% | 263.5만 |
|---|
| 2026.06.18 | ₩143,725 | ₩146,834 | ₩141,822 | ₩142,720 | -0.70% | 310만 |
|---|
| 2026.06.17 | ₩145,749 | ₩146,928 | ₩141,433 | ₩141,621 | -2.83% | 254.1만 |
|---|
| 2026.06.16 | ₩143,484 | ₩147,920 | ₩141,755 | ₩144,583 | +0.77% | 257.6만 |
|---|
| 2026.06.15 | ₩140,723 | ₩144,677 | ₩140,040 | ₩143,430 | +1.92% | 335.4만 |
|---|
| 2026.06.12 | ₩134,009 | ₩136,662 | ₩133,191 | ₩135,309 | +0.97% | 255.1만 |
|---|
| 2026.06.11 | ₩129,010 | ₩133,553 | ₩126,718 | ₩132,642 | +2.82% | 472.5만 |
|---|
| 2026.06.10 | ₩133,928 | ₩136,140 | ₩125,753 | ₩127,361 | -4.90% | 696.1만 |
|---|
| 2026.06.09 | ₩141,983 | ₩143,229 | ₩132,105 | ₩137,064 | -3.46% | 445.7만 |
|---|
| 2026.06.08 | ₩143,122 | ₩143,457 | ₩140,281 | ₩141,313 | -1.26% | 215.9만 |
|---|
| 2026.06.05 | ₩150,480 | ₩150,775 | ₩137,306 | ₩138,632 | -7.87% | 389.4만 |
|---|
| 2026.06.04 | ₩152,624 | ₩153,924 | ₩150,641 | ₩152,812 | +0.12% | 216.4만 |
|---|
| 2026.06.03 | ₩160,250 | ₩161,711 | ₩150,842 | ₩153,536 | -4.19% | 392.9만 |
|---|
| 2026.06.02 | ₩151,217 | ₩163,909 | ₩150,373 | ₩161,510 | +6.81% | 481.7만 |
|---|
| 2026.06.01 | ₩148,537 | ₩153,268 | ₩146,231 | ₩150,895 | +1.59% | 266.1만 |
|---|
| 2026.05.29 | ₩148,764 | ₩152,517 | ₩145,601 | ₩151,043 | +1.53% | 303.5만 |
|---|
| 2026.05.28 | ₩142,506 | ₩149,193 | ₩141,474 | ₩148,269 | +4.04% | 298.1만 |
|---|
| 2026.05.27 | ₩144,074 | ₩146,312 | ₩141,809 | ₩143,993 | -0.06% | 206만 |
|---|
| 2026.05.26 | ₩143,926 | ₩146,030 | ₩141,232 | ₩144,972 | +0.73% | 299.7만 |
|---|
| 2026.05.22 | ₩141,608 | ₩142,573 | ₩138,954 | ₩140,388 | -0.86% | 255.6만 |
|---|
| 2026.05.21 | ₩139,973 | ₩143,270 | ₩137,319 | ₩141,165 | +0.85% | 292.2만 |
|---|
| 2026.05.20 | ₩140,844 | ₩142,264 | ₩138,445 | ₩139,410 | -1.02% | 254.8만 |
|---|
| 2026.05.19 | ₩138,713 | ₩140,442 | ₩136,635 | ₩138,740 | +0.02% | 344만 |
|---|
| 2026.05.18 | ₩143,913 | ₩145,548 | ₩138,619 | ₩140,911 | -2.09% | 329.8만 |
|---|
| 2026.05.15 | ₩146,834 | ₩147,424 | ₩143,739 | ₩144,087 | -1.87% | 308만 |
|---|
| 2026.05.14 | ₩154,112 | ₩154,367 | ₩147,585 | ₩150,788 | -2.16% | 316.6만 |
|---|
| 2026.05.13 | ₩155,157 | ₩156,471 | ₩150,131 | ₩154,648 | -0.33% | 336.6만 |
|---|
| 2026.05.12 | ₩157,476 | ₩158,749 | ₩150,574 | ₩156,712 | -0.49% | 389.3만 |
|---|
| 2026.05.11 | ₩153,093 | ₩162,890 | ₩151,713 | ₩161,014 | +5.17% | 315.8만 |
|---|
| 2026.05.08 | ₩161,175 | ₩161,416 | ₩155,533 | ₩156,471 | -2.92% | 218.2만 |
|---|
| 2026.05.07 | ₩165,410 | ₩166,187 | ₩158,186 | ₩159,098 | -3.82% | 312.2만 |
|---|
| 2026.05.06 | ₩157,610 | ₩166,951 | ₩156,136 | ₩165,866 | +5.24% | 384.6만 |
|---|
| 2026.05.05 | ₩163,788 | ₩167,152 | ₩151,847 | ₩153,402 | -6.34% | 541.2만 |
|---|
| 2026.05.04 | ₩161,497 | ₩163,976 | ₩158,267 | ₩158,494 | -1.86% | 329.2만 |
|---|
| 2026.05.01 | ₩163,373 | ₩164,030 | ₩158,012 | ₩161,631 | -1.07% | 216.9만 |
|---|
| 2026.04.30 | ₩155,144 | ₩165,035 | ₩155,144 | ₩164,901 | +6.29% | 300.8만 |
|---|
| 2026.04.29 | ₩156,189 | ₩156,699 | ₩149,917 | ₩153,174 | -1.93% | 227.4만 |
|---|
| 2026.04.28 | ₩160,786 | ₩163,225 | ₩154,769 | ₩155,881 | -3.05% | 316.8만 |
|---|
| 2026.04.27 | ₩163,507 | ₩167,273 | ₩161,228 | ₩164,994 | +0.91% | 198.3만 |
|---|
| 2026.04.24 | ₩168,064 | ₩168,332 | ₩163,386 | ₩163,708 | -2.59% | 228.5만 |
|---|
| 2026.04.23 | ₩173,076 | ₩175,850 | ₩163,172 | ₩165,986 | -4.10% | 442.4만 |
|---|
| 2026.04.22 | ₩159,366 | ₩169,672 | ₩158,280 | ₩169,498 | +6.36% | 384만 |
|---|
| 2026.04.21 | ₩166,187 | ₩166,857 | ₩156,069 | ₩156,283 | -5.96% | 381.5만 |
|---|
| 2026.04.20 | ₩160,987 | ₩165,772 | ₩157,717 | ₩165,678 | +2.91% | 299.3만 |
|---|
| 2026.04.17 | ₩162,193 | ₩165,772 | ₩157,623 | ₩161,711 | -0.30% | 422.1만 |
|---|
| 2026.04.16 | ₩162,287 | ₩164,512 | ₩160,277 | ₩161,188 | -0.68% | 338.7만 |
|---|
| 2026.04.15 | ₩156,042 | ₩162,622 | ₩154,393 | ₩159,634 | +2.30% | 312.4만 |
|---|
| 2026.04.14 | ₩160,156 | ₩160,156 | ₩153,777 | ₩155,546 | -2.88% | 346.4만 |
|---|
| 2026.04.13 | ₩154,125 | ₩156,417 | ₩152,195 | ₩156,404 | +1.48% | 266.5만 |
|---|
| 2026.04.10 | ₩156,564 | ₩159,687 | ₩155,332 | ₩155,519 | -0.67% | 213.5만 |
|---|
| 2026.04.09 | ₩154,393 | ₩156,283 | ₩151,217 | ₩154,849 | +0.30% | 221.1만 |
|---|
| 2026.04.08 | ₩155,466 | ₩160,558 | ₩154,058 | ₩155,332 | -0.09% | 350.1만 |
|---|
| 2026.04.07 | ₩146,848 | ₩148,898 | ₩144,436 | ₩147,732 | +0.60% | 180.8만 |
|---|
| 2026.04.06 | ₩150,520 | ₩153,268 | ₩146,526 | ₩148,068 | -1.63% | 172.2만 |
|---|
| 2026.04.02 | ₩143,068 | ₩151,096 | ₩142,077 | ₩150,869 | +5.45% | 234.9만 |
|---|
| 2026.04.01 | ₩149,435 | ₩153,402 | ₩148,416 | ₩148,939 | -0.33% | 288만 |
|---|
| 2026.03.31 | ₩140,428 | ₩146,392 | ₩139,450 | ₩145,561 | +3.66% | 399만 |
|---|
| 2026.03.30 | ₩140,107 | ₩142,452 | ₩135,737 | ₩137,828 | -1.63% | 272.2만 |
|---|
| 2026.03.27 | ₩137,734 | ₩141,634 | ₩135,871 | ₩139,276 | +1.12% | 318.3만 |
|---|
| 2026.03.26 | ₩144,100 | ₩145,548 | ₩139,785 | ₩140,281 | -2.65% | 254.1만 |
|---|
| 2026.03.25 | ₩147,840 | ₩150,279 | ₩145,682 | ₩146,111 | -1.17% | 251.7만 |
|---|
| 2026.03.24 | ₩139,946 | ₩145,119 | ₩137,895 | ₩144,797 | +3.47% | 291.5만 |
|---|
| 2026.03.23 | ₩137,373 | ₩142,988 | ₩136,702 | ₩141,487 | +3.00% | 393.2만 |
|---|
| 2026.03.20 | ₩142,559 | ₩143,243 | ₩134,169 | ₩136,099 | -4.53% | 544.3만 |
|---|
| 2026.03.19 | ₩140,723 | ₩143,940 | ₩136,461 | ₩142,867 | +1.52% | 395.8만 |
|---|
| 2026.03.18 | ₩149,032 | ₩149,435 | ₩145,843 | ₩146,620 | -1.62% | 268.2만 |
|---|
| 2026.03.17 | ₩147,732 | ₩152,852 | ₩147,049 | ₩149,461 | +1.17% | 256.3만 |
|---|
| 2026.03.16 | ₩145,642 | ₩150,078 | ₩144,355 | ₩147,840 | +1.51% | 350.7만 |
|---|
| 2026.03.13 | ₩155,130 | ₩156,015 | ₩140,723 | ₩144,637 | -6.76% | 661.9만 |
|---|
| 2026.03.12 | ₩155,774 | ₩156,551 | ₩148,510 | ₩154,527 | -0.80% | 400.8만 |
|---|
| 2026.03.11 | ₩159,727 | ₩160,893 | ₩153,201 | ₩154,648 | -3.18% | 347.4만 |
|---|
| 2026.03.10 | ₩156,136 | ₩163,909 | ₩156,136 | ₩160,934 | +3.07% | 535.7만 |
|---|
| 2026.03.09 | ₩143,645 | ₩156,015 | ₩142,653 | ₩155,653 | +8.36% | 330.7만 |
|---|
| 2026.03.06 | ₩149,301 | ₩153,589 | ₩145,628 | ₩146,995 | -1.54% | 411.2만 |
|---|
| 2026.03.05 | ₩158,213 | ₩159,794 | ₩148,831 | ₩153,107 | -3.23% | 389.2만 |
|---|
| 2026.03.04 | ₩160,170 | ₩162,475 | ₩153,871 | ₩161,148 | +0.61% | 285.5만 |
|---|
| 2026.03.03 | ₩158,146 | ₩160,196 | ₩150,882 | ₩157,865 | -0.18% | 552.1만 |
|---|
| 2026.03.02 | ₩159,272 | ₩169,042 | ₩156,632 | ₩168,519 | +5.81% | 434.9만 |
|---|
| 2026.02.27 | ₩155,734 | ₩159,714 | ₩155,466 | ₩158,682 | +1.89% | 211.6만 |
|---|
| 2026.02.26 | ₩158,669 | ₩159,995 | ₩153,549 | ₩158,387 | -0.18% | 362.9만 |
|---|
| 2026.02.25 | ₩164,244 | ₩166,589 | ₩160,089 | ₩160,451 | -2.31% | 343.2만 |
|---|
| 2026.02.24 | ₩159,138 | ₩163,842 | ₩154,661 | ₩162,274 | +1.97% | 346.8만 |
|---|
| 2026.02.23 | ₩163,507 | ₩164,499 | ₩157,114 | ₩159,151 | -2.66% | 277.1만 |
|---|
| 2026.02.20 | ₩159,339 | ₩165,276 | ₩158,012 | ₩162,636 | +2.07% | 478.5만 |
|---|
| 2026.02.19 | ₩154,836 | ₩160,532 | ₩153,147 | ₩159,526 | +3.03% | 293.8만 |
|---|
| 2026.02.18 | ₩153,455 | ₩158,441 | ₩152,383 | ₩156,136 | +1.75% | 269.4만 |
|---|
| 2026.02.17 | ₩148,429 | ₩153,174 | ₩144,637 | ₩151,364 | +1.98% | 372.4만 |
|---|
| 2026.02.13 | ₩151,780 | ₩154,353 | ₩147,156 | ₩151,311 | -0.31% | 597.5만 |
|---|
| 2026.02.12 | ₩159,486 | ₩161,537 | ₩154,929 | ₩155,988 | -2.19% | 395.7만 |
|---|
| 2026.02.11 | ₩162,944 | ₩163,185 | ₩154,125 | ₩159,727 | -1.97% | 333.1만 |
|---|
| 2026.02.10 | ₩161,202 | ₩162,140 | ₩157,556 | ₩158,267 | -1.82% | 348.2만 |
|---|
| 2026.02.09 | ₩153,147 | ₩161,952 | ₩153,080 | ₩161,738 | +5.61% | 361.7만 |
|---|
| 2026.02.06 | ₩150,560 | ₩152,879 | ₩148,523 | ₩152,289 | +1.15% | 449.7만 |
|---|
| 2026.02.05 | ₩148,764 | ₩153,817 | ₩146,084 | ₩146,459 | -1.55% | 592.7만 |
|---|
| 2026.02.04 | ₩167,916 | ₩168,332 | ₩147,679 | ₩153,884 | -8.36% | 914.3만 |
|---|
| 2026.02.03 | ₩168,238 | ₩171,749 | ₩164,244 | ₩169,069 | +0.49% | 532만 |
|---|
| 2026.02.02 | ₩163,761 | ₩169,015 | ₩159,888 | ₩161,108 | -1.62% | 539.9만 |
|---|
| 2026.01.30 | ₩172,218 | ₩174,537 | ₩162,890 | ₩165,370 | -3.98% | 723.7만 |
|---|
| 2026.01.29 | ₩181,251 | ₩181,251 | ₩168,868 | ₩179,147 | -1.16% | 721.2만 |
|---|
| 2026.01.28 | ₩171,562 | ₩179,764 | ₩169,618 | ₩179,710 | +4.75% | 620.8만 |
|---|
| 2026.01.27 | ₩163,681 | ₩170,396 | ₩161,362 | ₩168,828 | +3.14% | 436.7만 |
|---|
| 2026.01.26 | ₩170,047 | ₩172,084 | ₩161,215 | ₩162,515 | -4.43% | 482.6만 |
|---|
| 2026.01.23 | ₩164,726 | ₩166,335 | ₩161,644 | ₩166,241 | +0.92% | 340.2만 |
|---|
| 2026.01.22 | ₩167,166 | ₩169,498 | ₩161,510 | ₩163,333 | -2.29% | 402.2만 |
|---|
| 2026.01.21 | ₩160,357 | ₩164,070 | ₩157,007 | ₩163,949 | +2.24% | 550.3만 |
|---|
| 2026.01.20 | ₩154,487 | ₩158,535 | ₩153,482 | ₩155,197 | +0.46% | 418.9만 |
|---|
| 2026.01.16 | ₩153,549 | ₩158,870 | ₩151,847 | ₩156,055 | +1.63% | 562.9만 |
|---|
| 2026.01.15 | ₩148,831 | ₩153,308 | ₩147,156 | ₩151,230 | +1.61% | 381.3만 |
|---|
| 2026.01.14 | ₩146,030 | ₩149,917 | ₩143,229 | ₩148,483 | +1.68% | 340.1만 |
|---|
| 2026.01.13 | ₩148,912 | ₩149,394 | ₩145,253 | ₩145,977 | -1.97% | 380.3만 |
|---|
| 2026.01.12 | ₩145,414 | ₩148,925 | ₩143,511 | ₩147,143 | +1.19% | 381.4만 |
|---|
| 2026.01.09 | ₩146,861 | ₩153,388 | ₩142,224 | ₩144,154 | -1.84% | 685만 |
|---|
| 2026.01.08 | ₩140,013 | ₩142,358 | ₩137,815 | ₩141,742 | +1.23% | 496.7만 |
|---|
| 2026.01.07 | ₩137,105 | ₩139,584 | ₩135,362 | ₩139,302 | +1.60% | 396.6만 |
|---|
| 2026.01.06 | ₩135,563 | ₩137,788 | ₩132,896 | ₩136,823 | +0.93% | 379.8만 |
|---|
| 2026.01.05 | ₩134,250 | ₩135,215 | ₩129,237 | ₩134,250 | 0.00% | 488.7만 |
|---|
| 2026.01.02 | ₩124,640 | ₩132,789 | ₩124,399 | ₩132,092 | +5.98% | 476.8만 |
|---|
| 2025.12.31 | ₩122,134 | ₩124,238 | ₩121,813 | ₩122,617 | +0.40% | 159.8만 |
|---|
| 2025.12.30 | ₩125,043 | ₩125,498 | ₩122,268 | ₩122,456 | -2.07% | 214.1만 |
|---|
| 2025.12.29 | ₩122,858 | ₩128,219 | ₩122,778 | ₩124,426 | +1.28% | 200.6만 |
|---|
| 2025.12.26 | ₩125,873 | ₩126,383 | ₩123,970 | ₩124,426 | -1.15% | 132.3만 |
|---|
| 2025.12.24 | ₩124,748 | ₩126,356 | ₩124,171 | ₩125,096 | +0.28% | 115.1만 |
|---|
| 2025.12.23 | ₩122,912 | ₩127,455 | ₩122,912 | ₩125,190 | +1.85% | 216.7만 |
|---|
| 2025.12.22 | ₩123,287 | ₩127,160 | ₩121,853 | ₩122,912 | -0.30% | 330.3만 |
|---|
| 2025.12.19 | ₩118,288 | ₩122,871 | ₩117,859 | ₩120,606 | +1.96% | 628.9만 |
|---|
| 2025.12.18 | ₩115,875 | ₩118,542 | ₩115,433 | ₩117,376 | +1.30% | 278.6만 |
|---|
| 2025.12.17 | ₩118,221 | ₩118,261 | ₩112,967 | ₩113,718 | -3.81% | 353.5만 |
|---|
| 2025.12.16 | ₩119,226 | ₩120,539 | ₩116,251 | ₩116,666 | -2.15% | 398.6만 |
|---|
| 2025.12.15 | ₩123,863 | ₩125,297 | ₩119,869 | ₩120,325 | -2.86% | 385.7만 |
|---|
| 2025.12.12 | ₩127,522 | ₩128,634 | ₩118,998 | ₩122,617 | -3.85% | 559.2만 |
|---|
| 2025.12.11 | ₩124,895 | ₩129,425 | ₩123,649 | ₩128,313 | +2.74% | 326.3만 |
|---|
| 2025.12.10 | ₩124,667 | ₩125,766 | ₩119,293 | ₩125,659 | +0.80% | 379.3만 |
|---|
| 2025.12.09 | ₩120,620 | ₩125,820 | ₩120,298 | ₩125,123 | +3.73% | 319.3만 |
|---|
| 2025.12.08 | ₩122,845 | ₩124,225 | ₩121,504 | ₩121,826 | -0.83% | 260.8만 |
|---|
| 2025.12.05 | ₩127,321 | ₩127,321 | ₩121,504 | ₩122,322 | -3.93% | 465.5만 |
|---|
| 2025.12.04 | ₩119,655 | ₩126,691 | ₩119,655 | ₩126,101 | +5.39% | 418.5만 |
|---|
| 2025.12.03 | ₩118,073 | ₩120,673 | ₩115,795 | ₩119,883 | +1.53% | 189.1만 |
|---|
| 2025.12.02 | ₩118,073 | ₩121,142 | ₩117,430 | ₩118,248 | +0.15% | 254만 |
|---|
| 2025.12.01 | ₩116,787 | ₩118,864 | ₩115,768 | ₩117,309 | +0.45% | 250.8만 |
|---|
| 2025.11.28 | ₩119,280 | ₩119,695 | ₩117,980 | ₩118,623 | -0.55% | 174.8만 |
|---|
| 2025.11.26 | ₩119,025 | ₩120,164 | ₩117,537 | ₩119,025 | 0.00% | 292.5만 |
|---|
| 2025.11.25 | ₩112,578 | ₩117,497 | ₩110,474 | ₩117,068 | +3.99% | 582.7만 |
|---|
| 2025.11.24 | ₩106,802 | ₩111,882 | ₩106,092 | ₩111,694 | +4.58% | 392.3만 |
|---|
| 2025.11.21 | ₩109,630 | ₩109,898 | ₩104,135 | ₩106,467 | -2.89% | 715만 |
|---|
| 2025.11.20 | ₩117,336 | ₩120,446 | ₩109,509 | ₩109,871 | -6.36% | 629.3만 |
|---|
| 2025.11.19 | ₩112,847 | ₩118,020 | ₩112,042 | ₩115,581 | +2.42% | 624.2만 |
|---|
| 2025.11.18 | ₩109,657 | ₩112,940 | ₩108,960 | ₩111,640 | +1.81% | 505.6만 |
|---|
| 2025.11.17 | ₩112,351 | ₩113,811 | ₩109,737 | ₩111,278 | -0.95% | 393.8만 |
|---|
| 2025.11.14 | ₩111,748 | ₩115,741 | ₩110,166 | ₩113,597 | +1.66% | 489.3만 |
|---|
| 2025.11.13 | ₩123,126 | ₩123,675 | ₩114,843 | ₩115,232 | -6.41% | 477.2만 |
|---|
| 2025.11.12 | ₩124,681 | ₩126,007 | ₩121,585 | ₩124,064 | -0.49% | 273.7만 |
|---|
| 2025.11.11 | ₩124,560 | ₩125,217 | ₩121,411 | ₩123,997 | -0.45% | 330.1만 |
|---|
| 2025.11.10 | ₩128,983 | ₩129,948 | ₩125,311 | ₩126,302 | -2.08% | 487.3만 |
|---|
| 2025.11.07 | ₩118,207 | ₩124,011 | ₩115,808 | ₩123,649 | +4.60% | 659.2만 |
|---|
| 2025.11.06 | ₩126,450 | ₩126,879 | ₩119,842 | ₩120,941 | -4.36% | 711만 |
|---|
| 2025.11.05 | ₩127,321 | ₩131,208 | ₩124,640 | ₩127,643 | +0.25% | 492.9만 |
|---|
| 2025.11.04 | ₩130,430 | ₩132,293 | ₩128,058 | ₩129,934 | -0.38% | 500.6만 |
|---|
| 2025.11.03 | ₩138,418 | ₩138,914 | ₩134,518 | ₩135,161 | -2.35% | 480.5만 |
|---|
| 2025.10.31 | ₩142,023 | ₩143,055 | ₩135,027 | ₩136,984 | -3.55% | 569.1만 |
|---|
| 2025.10.30 | ₩141,822 | ₩143,672 | ₩138,941 | ₩140,348 | -1.04% | 457.5만 |
|---|
| 2025.10.29 | ₩139,597 | ₩146,969 | ₩139,530 | ₩142,961 | +2.41% | 837.1만 |
|---|
| 2025.10.28 | ₩134,732 | ₩147,639 | ₩131,342 | ₩143,283 | +6.35% | 2470.8만 |
|---|
| 2025.10.27 | ₩117,403 | ₩119,253 | ₩112,967 | ₩116,090 | -1.12% | 411.6만 |
|---|
| 2025.10.24 | ₩116,599 | ₩119,534 | ₩115,621 | ₩118,114 | +1.30% | 403.7만 |
|---|
| 2025.10.23 | ₩113,624 | ₩116,706 | ₩112,029 | ₩115,661 | +1.79% | 453.6만 |
|---|
| 2025.10.22 | ₩110,287 | ₩113,436 | ₩108,223 | ₩111,962 | +1.52% | 532만 |
|---|
| 2025.10.21 | ₩112,981 | ₩113,007 | ₩107,928 | ₩110,930 | -1.81% | 587만 |
|---|
| 2025.10.20 | ₩117,470 | ₩117,537 | ₩113,637 | ₩115,125 | -2.00% | 375.9만 |
|---|
| 2025.10.17 | ₩117,658 | ₩119,990 | ₩113,919 | ₩116,050 | -1.37% | 613.5만 |
|---|
| 2025.10.16 | ₩126,316 | ₩128,621 | ₩121,156 | ₩122,134 | -3.31% | 492.1만 |
|---|
| 2025.10.15 | ₩128,661 | ₩131,060 | ₩120,995 | ₩125,257 | -2.65% | 617.5만 |
|---|
| 2025.10.14 | ₩120,218 | ₩128,634 | ₩116,974 | ₩124,895 | +3.89% | 777.1만 |
|---|
| 2025.10.13 | ₩120,620 | ₩126,463 | ₩120,258 | ₩123,501 | +2.39% | 682.1만 |
|---|
| 2025.10.10 | ₩117,149 | ₩122,737 | ₩115,728 | ₩116,130 | -0.87% | 719만 |
|---|