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 | ₩117,654 | ₩118,873 | ₩115,845 | ₩118,002 | +0.30% | 198.2만 |
| 2026.10.08 | ₩117,868 | ₩119,235 | ₩114,974 | ₩116,743 | -0.95% | 343만 |
| 2026.10.07 | ₩121,272 | ₩122,089 | ₩119,061 | ₩119,356 | -1.58% | 381.4만 |
| 2026.10.06 | ₩119,999 | ₩126,726 | ₩119,798 | ₩124,649 | +3.87% | 605.4만 |
| 2026.10.05 | ₩115,135 | ₩118,766 | ₩114,331 | ₩117,212 | +1.80% | 302.7만 |
| 2026.10.02 | ₩116,501 | ₩116,850 | ₩113,647 | ₩114,143 | -2.02% | 289만 |
| 2026.10.01 | ₩116,274 | ₩116,890 | ₩112,294 | ₩114,826 | -1.24% | 437.1만 |
| 2026.09.30 | ₩117,640 | ₩120,495 | ₩116,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,140 |
| -1.28% |
| 307.3만 |
| 2026.09.29 | ₩117,801 | ₩118,739 | ₩115,282 | ₩116,421 | -1.17% | 210.4만 |
|---|
| 2026.09.28 | ₩116,314 | ₩117,627 | ₩114,813 | ₩116,635 | +0.28% | 291.9만 |
|---|
| 2026.09.25 | ₩118,860 | ₩119,691 | ₩117,640 | ₩118,016 | -0.71% | 197.8만 |
|---|
| 2026.09.24 | ₩120,066 | ₩121,245 | ₩117,975 | ₩118,083 | -1.65% | 346만 |
|---|
| 2026.09.23 | ₩125,426 | ₩125,546 | ₩121,620 | ₩121,674 | -2.99% | 258.9만 |
|---|
| 2026.09.22 | ₩125,922 | ₩127,784 | ₩123,617 | ₩126,752 | +0.66% | 321.8만 |
|---|
| 2026.09.21 | ₩125,024 | ₩126,846 | ₩122,813 | ₩124,930 | -0.08% | 305.7만 |
|---|
| 2026.09.18 | ₩126,203 | ₩128,763 | ₩121,513 | ₩122,773 | -2.72% | 849.8만 |
|---|
| 2026.09.17 | ₩124,113 | ₩124,756 | ₩122,746 | ₩124,354 | +0.19% | 212.1만 |
|---|
| 2026.09.16 | ₩124,019 | ₩124,528 | ₩120,253 | ₩121,808 | -1.78% | 211.5만 |
|---|
| 2026.09.15 | ₩125,627 | ₩126,498 | ₩121,955 | ₩122,223 | -2.71% | 226.5만 |
|---|
| 2026.09.14 | ₩124,756 | ₩126,538 | ₩123,242 | ₩124,970 | +0.17% | 346.7만 |
|---|
| 2026.09.11 | ₩131,389 | ₩131,684 | ₩129,138 | ₩129,553 | -1.40% | 213.8만 |
|---|
| 2026.09.10 | ₩131,764 | ₩133,466 | ₩130,330 | ₩130,545 | -0.93% | 213만 |
|---|
| 2026.09.09 | ₩136,374 | ₩137,084 | ₩133,118 | ₩134,551 | -1.34% | 170.5만 |
|---|
| 2026.09.08 | ₩137,352 | ₩139,523 | ₩136,012 | ₩136,642 | -0.52% | 221.6만 |
|---|
| 2026.09.04 | ₩133,386 | ₩136,066 | ₩133,359 | ₩134,994 | +1.21% | 155.5만 |
|---|
| 2026.09.03 | ₩132,649 | ₩136,052 | ₩132,247 | ₩134,833 | +1.65% | 322.9만 |
|---|
| 2026.09.02 | ₩128,642 | ₩131,818 | ₩127,476 | ₩129,151 | +0.40% | 252.6만 |
|---|
| 2026.09.01 | ₩128,642 | ₩130,545 | ₩126,886 | ₩128,990 | +0.27% | 221.1만 |
|---|
| 2026.08.31 | ₩133,466 | ₩133,868 | ₩130,692 | ₩132,340 | -0.84% | 312.8만 |
|---|
| 2026.08.28 | ₩141,694 | ₩142,672 | ₩133,372 | ₩134,015 | -5.42% | 419.1만 |
|---|
| 2026.08.27 | ₩144,896 | ₩146,022 | ₩140,890 | ₩142,484 | -1.66% | 231.4만 |
|---|
| 2026.08.26 | ₩143,463 | ₩149,466 | ₩143,262 | ₩143,865 | +0.28% | 387.3만 |
|---|
| 2026.08.25 | ₩138,692 | ₩144,414 | ₩137,687 | ₩143,329 | +3.34% | 371.8만 |
|---|
| 2026.08.24 | ₩137,044 | ₩139,000 | ₩134,391 | ₩137,044 | 0.00% | 220.1만 |
|---|
| 2026.08.21 | ₩131,027 | ₩137,781 | ₩130,612 | ₩137,365 | +4.84% | 393.9만 |
|---|
| 2026.08.20 | ₩129,982 | ₩130,451 | ₩126,096 | ₩128,093 | -1.45% | 210.7만 |
|---|
| 2026.08.19 | ₩131,054 | ₩132,354 | ₩129,526 | ₩131,295 | +0.18% | 192.9만 |
|---|
| 2026.08.18 | ₩129,205 | ₩130,317 | ₩125,841 | ₩128,682 | -0.40% | 258.6만 |
|---|
| 2026.08.17 | ₩131,148 | ₩134,873 | ₩129,995 | ₩132,099 | +0.73% | 251.8만 |
|---|
| 2026.08.14 | ₩130,518 | ₩133,654 | ₩130,518 | ₩130,974 | +0.35% | 217.1만 |
|---|
| 2026.08.13 | ₩131,992 | ₩133,935 | ₩130,652 | ₩130,987 | -0.76% | 239.6만 |
|---|
| 2026.08.12 | ₩133,466 | ₩134,190 | ₩130,933 | ₩132,702 | -0.57% | 259.2만 |
|---|
| 2026.08.11 | ₩131,603 | ₩133,439 | ₩130,987 | ₩132,300 | +0.53% | 190.1만 |
|---|
| 2026.08.10 | ₩131,764 | ₩132,769 | ₩129,660 | ₩130,397 | -1.04% | 199.3만 |
|---|
| 2026.08.07 | ₩128,870 | ₩131,175 | ₩127,034 | ₩130,505 | +1.27% | 322만 |
|---|
| 2026.08.06 | ₩125,439 | ₩129,178 | ₩124,220 | ₩125,453 | +0.01% | 244.2만 |
|---|
| 2026.08.05 | ₩126,618 | ₩128,508 | ₩125,694 | ₩126,324 | -0.23% | 353.3만 |
|---|
| 2026.08.04 | ₩122,022 | ₩127,061 | ₩121,942 | ₩124,742 | +2.23% | 399.7만 |
|---|
| 2026.08.03 | ₩114,706 | ₩120,481 | ₩113,928 | ₩120,227 | +4.81% | 290.9만 |
|---|
| 2026.07.31 | ₩121,446 | ₩122,491 | ₩112,468 | ₩115,751 | -4.69% | 559.9만 |
|---|
| 2026.07.30 | ₩116,300 | ₩118,431 | ₩115,443 | ₩118,230 | +1.66% | 417.4만 |
|---|
| 2026.07.29 | ₩116,046 | ₩116,515 | ₩111,892 | ₩113,325 | -2.34% | 314.5만 |
|---|
| 2026.07.28 | ₩116,903 | ₩117,614 | ₩113,258 | ₩116,528 | -0.32% | 330.5만 |
|---|
| 2026.07.27 | ₩121,339 | ₩122,947 | ₩117,587 | ₩119,731 | -1.33% | 308.5만 |
|---|
| 2026.07.24 | ₩119,731 | ₩119,892 | ₩115,657 | ₩117,734 | -1.67% | 382.9만 |
|---|
| 2026.07.23 | ₩119,101 | ₩121,245 | ₩118,016 | ₩119,704 | +0.51% | 323.3만 |
|---|
| 2026.07.22 | ₩121,071 | ₩123,362 | ₩120,414 | ₩121,098 | +0.02% | 415.2만 |
|---|
| 2026.07.21 | ₩115,885 | ₩119,074 | ₩115,094 | ₩118,833 | +2.54% | 498.2만 |
|---|
| 2026.07.20 | ₩114,465 | ₩114,813 | ₩113,044 | ₩113,701 | -0.67% | 497.4만 |
|---|
| 2026.07.17 | ₩115,175 | ₩116,220 | ₩111,423 | ₩114,733 | -0.38% | 520.3만 |
|---|
| 2026.07.16 | ₩119,905 | ₩119,959 | ₩115,831 | ₩117,064 | -2.37% | 508.9만 |
|---|
| 2026.07.15 | ₩124,046 | ₩124,876 | ₩119,691 | ₩121,915 | -1.72% | 377만 |
|---|
| 2026.07.14 | ₩123,014 | ₩124,622 | ₩122,170 | ₩122,706 | -0.25% | 423.5만 |
|---|
| 2026.07.13 | ₩126,498 | ₩127,624 | ₩119,557 | ₩120,870 | -4.45% | 623.6만 |
|---|
| 2026.07.10 | ₩129,312 | ₩130,974 | ₩127,396 | ₩128,629 | -0.53% | 232.2만 |
|---|
| 2026.07.09 | ₩127,972 | ₩129,647 | ₩127,516 | ₩128,294 | +0.25% | 216.1만 |
|---|
| 2026.07.08 | ₩124,662 | ₩127,222 | ₩122,746 | ₩126,940 | +1.83% | 254.7만 |
|---|
| 2026.07.07 | ₩127,945 | ₩128,722 | ₩124,515 | ₩126,860 | -0.85% | 341.7만 |
|---|
| 2026.07.06 | ₩130,129 | ₩134,257 | ₩130,129 | ₩130,652 | +0.40% | 278.8만 |
|---|
| 2026.07.02 | ₩132,327 | ₩136,508 | ₩127,020 | ₩129,366 | -2.24% | 380.9만 |
|---|
| 2026.07.01 | ₩135,570 | ₩139,630 | ₩129,741 | ₩130,505 | -3.74% | 406.3만 |
|---|
| 2026.06.30 | ₩137,526 | ₩138,652 | ₩133,734 | ₩136,494 | -0.75% | 326.8만 |
|---|
| 2026.06.29 | ₩140,045 | ₩140,568 | ₩135,784 | ₩138,652 | -1.00% | 241.8만 |
|---|
| 2026.06.26 | ₩137,379 | ₩142,886 | ₩136,280 | ₩140,019 | +1.92% | 235만 |
|---|
| 2026.06.25 | ₩143,288 | ₩144,883 | ₩136,910 | ₩138,799 | -3.13% | 304.3만 |
|---|
| 2026.06.24 | ₩144,159 | ₩145,473 | ₩140,045 | ₩142,900 | -0.87% | 288.3만 |
|---|
| 2026.06.23 | ₩139,081 | ₩149,399 | ₩138,853 | ₩145,915 | +4.91% | 384만 |
|---|
| 2026.06.22 | ₩142,257 | ₩145,419 | ₩139,751 | ₩143,476 | +0.86% | 263.5만 |
|---|
| 2026.06.18 | ₩143,704 | ₩146,813 | ₩141,801 | ₩142,699 | -0.70% | 310만 |
|---|
| 2026.06.17 | ₩145,727 | ₩146,906 | ₩141,412 | ₩141,600 | -2.83% | 254.1만 |
|---|
| 2026.06.16 | ₩143,463 | ₩147,898 | ₩141,734 | ₩144,561 | +0.77% | 257.6만 |
|---|
| 2026.06.15 | ₩140,702 | ₩144,655 | ₩140,019 | ₩143,409 | +1.92% | 335.4만 |
|---|
| 2026.06.12 | ₩133,989 | ₩136,642 | ₩133,171 | ₩135,288 | +0.97% | 255.1만 |
|---|
| 2026.06.11 | ₩128,990 | ₩133,533 | ₩126,699 | ₩132,622 | +2.82% | 472.5만 |
|---|
| 2026.06.10 | ₩133,908 | ₩136,119 | ₩125,734 | ₩127,342 | -4.90% | 696.1만 |
|---|
| 2026.06.09 | ₩141,962 | ₩143,208 | ₩132,086 | ₩137,044 | -3.46% | 445.7만 |
|---|
| 2026.06.08 | ₩143,101 | ₩143,436 | ₩140,260 | ₩141,292 | -1.26% | 215.9만 |
|---|
| 2026.06.05 | ₩150,457 | ₩150,752 | ₩137,285 | ₩138,612 | -7.87% | 389.4만 |
|---|
| 2026.06.04 | ₩152,601 | ₩153,901 | ₩150,618 | ₩152,789 | +0.12% | 216.4만 |
|---|
| 2026.06.03 | ₩160,226 | ₩161,687 | ₩150,819 | ₩153,513 | -4.19% | 392.9만 |
|---|
| 2026.06.02 | ₩151,194 | ₩163,884 | ₩150,350 | ₩161,486 | +6.81% | 481.7만 |
|---|
| 2026.06.01 | ₩148,514 | ₩153,245 | ₩146,210 | ₩150,873 | +1.59% | 266.1만 |
|---|
| 2026.05.29 | ₩148,742 | ₩152,494 | ₩145,580 | ₩151,020 | +1.53% | 303.5만 |
|---|
| 2026.05.28 | ₩142,484 | ₩149,171 | ₩141,453 | ₩148,246 | +4.04% | 298.1만 |
|---|
| 2026.05.27 | ₩144,052 | ₩146,290 | ₩141,788 | ₩143,972 | -0.06% | 206만 |
|---|
| 2026.05.26 | ₩143,905 | ₩146,009 | ₩141,211 | ₩144,950 | +0.73% | 299.7만 |
|---|
| 2026.05.22 | ₩141,587 | ₩142,551 | ₩138,933 | ₩140,367 | -0.86% | 255.6만 |
|---|
| 2026.05.21 | ₩139,952 | ₩143,248 | ₩137,298 | ₩141,144 | +0.85% | 292.2만 |
|---|
| 2026.05.20 | ₩140,823 | ₩142,243 | ₩138,424 | ₩139,389 | -1.02% | 254.8만 |
|---|
| 2026.05.19 | ₩138,692 | ₩140,421 | ₩136,615 | ₩138,719 | +0.02% | 344만 |
|---|
| 2026.05.18 | ₩143,891 | ₩145,526 | ₩138,598 | ₩140,890 | -2.09% | 329.8만 |
|---|
| 2026.05.15 | ₩146,813 | ₩147,402 | ₩143,717 | ₩144,066 | -1.87% | 308만 |
|---|
| 2026.05.14 | ₩154,089 | ₩154,344 | ₩147,563 | ₩150,766 | -2.16% | 316.6만 |
|---|
| 2026.05.13 | ₩155,134 | ₩156,447 | ₩150,109 | ₩154,625 | -0.33% | 336.6만 |
|---|
| 2026.05.12 | ₩157,452 | ₩158,725 | ₩150,551 | ₩156,689 | -0.49% | 389.3만 |
|---|
| 2026.05.11 | ₩153,070 | ₩162,866 | ₩151,690 | ₩160,990 | +5.17% | 315.8만 |
|---|
| 2026.05.08 | ₩161,151 | ₩161,392 | ₩155,509 | ₩156,447 | -2.92% | 218.2만 |
|---|
| 2026.05.07 | ₩165,385 | ₩166,162 | ₩158,163 | ₩159,074 | -3.82% | 312.2만 |
|---|
| 2026.05.06 | ₩157,586 | ₩166,926 | ₩156,112 | ₩165,841 | +5.24% | 384.6만 |
|---|
| 2026.05.05 | ₩163,764 | ₩167,127 | ₩151,824 | ₩153,379 | -6.34% | 541.2만 |
|---|
| 2026.05.04 | ₩161,472 | ₩163,951 | ₩158,243 | ₩158,471 | -1.86% | 329.2만 |
|---|
| 2026.05.01 | ₩163,348 | ₩164,005 | ₩157,988 | ₩161,606 | -1.07% | 216.9만 |
|---|
| 2026.04.30 | ₩155,121 | ₩165,010 | ₩155,121 | ₩164,876 | +6.29% | 300.8만 |
|---|
| 2026.04.29 | ₩156,166 | ₩156,675 | ₩149,895 | ₩153,151 | -1.93% | 227.4만 |
|---|
| 2026.04.28 | ₩160,762 | ₩163,201 | ₩154,746 | ₩155,858 | -3.05% | 316.8만 |
|---|
| 2026.04.27 | ₩163,482 | ₩167,248 | ₩161,204 | ₩164,970 | +0.91% | 198.3만 |
|---|
| 2026.04.24 | ₩168,039 | ₩168,307 | ₩163,362 | ₩163,683 | -2.59% | 228.5만 |
|---|
| 2026.04.23 | ₩173,050 | ₩175,824 | ₩163,147 | ₩165,961 | -4.10% | 442.4만 |
|---|
| 2026.04.22 | ₩159,342 | ₩169,647 | ₩158,256 | ₩169,472 | +6.36% | 384만 |
|---|
| 2026.04.21 | ₩166,162 | ₩166,832 | ₩156,045 | ₩156,260 | -5.96% | 381.5만 |
|---|
| 2026.04.20 | ₩160,963 | ₩165,747 | ₩157,694 | ₩165,653 | +2.91% | 299.3만 |
|---|
| 2026.04.17 | ₩162,169 | ₩165,747 | ₩157,600 | ₩161,687 | -0.30% | 422.1만 |
|---|
| 2026.04.16 | ₩162,263 | ₩164,487 | ₩160,253 | ₩161,164 | -0.68% | 338.7만 |
|---|
| 2026.04.15 | ₩156,019 | ₩162,598 | ₩154,370 | ₩159,610 | +2.30% | 312.4만 |
|---|
| 2026.04.14 | ₩160,132 | ₩160,132 | ₩153,754 | ₩155,523 | -2.88% | 346.4만 |
|---|
| 2026.04.13 | ₩154,102 | ₩156,394 | ₩152,173 | ₩156,380 | +1.48% | 266.5만 |
|---|
| 2026.04.10 | ₩156,541 | ₩159,663 | ₩155,308 | ₩155,496 | -0.67% | 213.5만 |
|---|
| 2026.04.09 | ₩154,370 | ₩156,260 | ₩151,194 | ₩154,826 | +0.30% | 221.1만 |
|---|
| 2026.04.08 | ₩155,442 | ₩160,534 | ₩154,035 | ₩155,308 | -0.09% | 350.1만 |
|---|
| 2026.04.07 | ₩146,826 | ₩148,876 | ₩144,414 | ₩147,710 | +0.60% | 180.8만 |
|---|
| 2026.04.06 | ₩150,498 | ₩153,245 | ₩146,504 | ₩148,045 | -1.63% | 172.2만 |
|---|
| 2026.04.02 | ₩143,047 | ₩151,074 | ₩142,056 | ₩150,846 | +5.45% | 234.9만 |
|---|
| 2026.04.01 | ₩149,412 | ₩153,379 | ₩148,394 | ₩148,916 | -0.33% | 288만 |
|---|
| 2026.03.31 | ₩140,407 | ₩146,370 | ₩139,429 | ₩145,540 | +3.66% | 399만 |
|---|
| 2026.03.30 | ₩140,086 | ₩142,431 | ₩135,717 | ₩137,808 | -1.63% | 272.2만 |
|---|
| 2026.03.27 | ₩137,714 | ₩141,613 | ₩135,851 | ₩139,255 | +1.12% | 318.3만 |
|---|
| 2026.03.26 | ₩144,079 | ₩145,526 | ₩139,764 | ₩140,260 | -2.65% | 254.1만 |
|---|
| 2026.03.25 | ₩147,818 | ₩150,256 | ₩145,660 | ₩146,089 | -1.17% | 251.7만 |
|---|
| 2026.03.24 | ₩139,925 | ₩145,097 | ₩137,875 | ₩144,776 | +3.47% | 291.5만 |
|---|
| 2026.03.23 | ₩137,352 | ₩142,967 | ₩136,682 | ₩141,466 | +3.00% | 393.2만 |
|---|
| 2026.03.20 | ₩142,538 | ₩143,221 | ₩134,149 | ₩136,079 | -4.53% | 544.3만 |
|---|
| 2026.03.19 | ₩140,702 | ₩143,918 | ₩136,441 | ₩142,846 | +1.52% | 395.8만 |
|---|
| 2026.03.18 | ₩149,010 | ₩149,412 | ₩145,821 | ₩146,598 | -1.62% | 268.2만 |
|---|
| 2026.03.17 | ₩147,710 | ₩152,829 | ₩147,027 | ₩149,439 | +1.17% | 256.3만 |
|---|
| 2026.03.16 | ₩145,620 | ₩150,055 | ₩144,334 | ₩147,818 | +1.51% | 350.7만 |
|---|
| 2026.03.13 | ₩155,107 | ₩155,992 | ₩140,702 | ₩144,615 | -6.76% | 661.9만 |
|---|
| 2026.03.12 | ₩155,751 | ₩156,528 | ₩148,488 | ₩154,504 | -0.80% | 400.8만 |
|---|
| 2026.03.11 | ₩159,704 | ₩160,869 | ₩153,178 | ₩154,625 | -3.18% | 347.4만 |
|---|
| 2026.03.10 | ₩156,112 | ₩163,884 | ₩156,112 | ₩160,910 | +3.07% | 535.7만 |
|---|
| 2026.03.09 | ₩143,623 | ₩155,992 | ₩142,632 | ₩155,630 | +8.36% | 330.7만 |
|---|
| 2026.03.06 | ₩149,278 | ₩153,566 | ₩145,607 | ₩146,973 | -1.54% | 411.2만 |
|---|
| 2026.03.05 | ₩158,189 | ₩159,771 | ₩148,809 | ₩153,084 | -3.23% | 389.2만 |
|---|
| 2026.03.04 | ₩160,146 | ₩162,451 | ₩153,848 | ₩161,124 | +0.61% | 285.5만 |
|---|
| 2026.03.03 | ₩158,122 | ₩160,173 | ₩150,859 | ₩157,841 | -0.18% | 552.1만 |
|---|
| 2026.03.02 | ₩159,248 | ₩169,017 | ₩156,608 | ₩168,494 | +5.81% | 434.9만 |
|---|
| 2026.02.27 | ₩155,710 | ₩159,690 | ₩155,442 | ₩158,658 | +1.89% | 211.6만 |
|---|
| 2026.02.26 | ₩158,645 | ₩159,972 | ₩153,526 | ₩158,364 | -0.18% | 362.9만 |
|---|
| 2026.02.25 | ₩164,219 | ₩166,564 | ₩160,065 | ₩160,427 | -2.31% | 343.2만 |
|---|
| 2026.02.24 | ₩159,114 | ₩163,817 | ₩154,638 | ₩162,250 | +1.97% | 346.8만 |
|---|
| 2026.02.23 | ₩163,482 | ₩164,474 | ₩157,091 | ₩159,127 | -2.66% | 277.1만 |
|---|
| 2026.02.20 | ₩159,315 | ₩165,251 | ₩157,988 | ₩162,611 | +2.07% | 478.5만 |
|---|
| 2026.02.19 | ₩154,813 | ₩160,508 | ₩153,124 | ₩159,503 | +3.03% | 293.8만 |
|---|
| 2026.02.18 | ₩153,432 | ₩158,417 | ₩152,360 | ₩156,112 | +1.75% | 269.4만 |
|---|
| 2026.02.17 | ₩148,407 | ₩153,151 | ₩144,615 | ₩151,342 | +1.98% | 372.4만 |
|---|
| 2026.02.13 | ₩151,757 | ₩154,330 | ₩147,134 | ₩151,288 | -0.31% | 597.5만 |
|---|
| 2026.02.12 | ₩159,462 | ₩161,513 | ₩154,906 | ₩155,965 | -2.19% | 395.7만 |
|---|
| 2026.02.11 | ₩162,920 | ₩163,161 | ₩154,102 | ₩159,704 | -1.97% | 333.1만 |
|---|
| 2026.02.10 | ₩161,178 | ₩162,116 | ₩157,533 | ₩158,243 | -1.82% | 348.2만 |
|---|
| 2026.02.09 | ₩153,124 | ₩161,928 | ₩153,057 | ₩161,714 | +5.61% | 361.7만 |
|---|
| 2026.02.06 | ₩150,538 | ₩152,856 | ₩148,501 | ₩152,266 | +1.15% | 449.7만 |
|---|
| 2026.02.05 | ₩148,742 | ₩153,794 | ₩146,062 | ₩146,437 | -1.55% | 592.7만 |
|---|
| 2026.02.04 | ₩167,891 | ₩168,307 | ₩147,657 | ₩153,861 | -8.36% | 914.3만 |
|---|
| 2026.02.03 | ₩168,213 | ₩171,724 | ₩164,219 | ₩169,044 | +0.49% | 532만 |
|---|
| 2026.02.02 | ₩163,737 | ₩168,990 | ₩159,864 | ₩161,084 | -1.62% | 539.9만 |
|---|
| 2026.01.30 | ₩172,193 | ₩174,511 | ₩162,866 | ₩165,345 | -3.98% | 723.7만 |
|---|
| 2026.01.29 | ₩181,224 | ₩181,224 | ₩168,843 | ₩179,120 | -1.16% | 721.2만 |
|---|
| 2026.01.28 | ₩171,536 | ₩179,737 | ₩169,593 | ₩179,683 | +4.75% | 620.8만 |
|---|
| 2026.01.27 | ₩163,657 | ₩170,370 | ₩161,338 | ₩168,802 | +3.14% | 436.7만 |
|---|
| 2026.01.26 | ₩170,022 | ₩172,059 | ₩161,191 | ₩162,491 | -4.43% | 482.6만 |
|---|
| 2026.01.23 | ₩164,702 | ₩166,310 | ₩161,620 | ₩166,216 | +0.92% | 340.2만 |
|---|
| 2026.01.22 | ₩167,141 | ₩169,472 | ₩161,486 | ₩163,308 | -2.29% | 402.2만 |
|---|
| 2026.01.21 | ₩160,333 | ₩164,045 | ₩156,983 | ₩163,925 | +2.24% | 550.3만 |
|---|
| 2026.01.20 | ₩154,464 | ₩158,511 | ₩153,459 | ₩155,174 | +0.46% | 418.9만 |
|---|
| 2026.01.16 | ₩153,526 | ₩158,846 | ₩151,824 | ₩156,032 | +1.63% | 562.9만 |
|---|
| 2026.01.15 | ₩148,809 | ₩153,285 | ₩147,134 | ₩151,208 | +1.61% | 381.3만 |
|---|
| 2026.01.14 | ₩146,009 | ₩149,895 | ₩143,208 | ₩148,461 | +1.68% | 340.1만 |
|---|
| 2026.01.13 | ₩148,890 | ₩149,372 | ₩145,231 | ₩145,955 | -1.97% | 380.3만 |
|---|
| 2026.01.12 | ₩145,392 | ₩148,903 | ₩143,489 | ₩147,121 | +1.19% | 381.4만 |
|---|
| 2026.01.09 | ₩146,839 | ₩153,365 | ₩142,203 | ₩144,133 | -1.84% | 685만 |
|---|
| 2026.01.08 | ₩139,992 | ₩142,337 | ₩137,794 | ₩141,721 | +1.23% | 496.7만 |
|---|
| 2026.01.07 | ₩137,084 | ₩139,563 | ₩135,342 | ₩139,282 | +1.60% | 396.6만 |
|---|
| 2026.01.06 | ₩135,543 | ₩137,767 | ₩132,876 | ₩136,803 | +0.93% | 379.8만 |
|---|
| 2026.01.05 | ₩134,230 | ₩135,195 | ₩129,218 | ₩134,230 | 0.00% | 488.7만 |
|---|
| 2026.01.02 | ₩124,622 | ₩132,769 | ₩124,381 | ₩132,072 | +5.98% | 476.8만 |
|---|
| 2025.12.31 | ₩122,116 | ₩124,220 | ₩121,794 | ₩122,598 | +0.40% | 159.8만 |
|---|
| 2025.12.30 | ₩125,024 | ₩125,479 | ₩122,250 | ₩122,438 | -2.07% | 214.1만 |
|---|
| 2025.12.29 | ₩122,840 | ₩128,200 | ₩122,759 | ₩124,407 | +1.28% | 200.6만 |
|---|
| 2025.12.26 | ₩125,855 | ₩126,364 | ₩123,952 | ₩124,407 | -1.15% | 132.3만 |
|---|
| 2025.12.24 | ₩124,729 | ₩126,337 | ₩124,153 | ₩125,077 | +0.28% | 115.1만 |
|---|
| 2025.12.23 | ₩122,893 | ₩127,436 | ₩122,893 | ₩125,171 | +1.85% | 216.7만 |
|---|
| 2025.12.22 | ₩123,268 | ₩127,141 | ₩121,835 | ₩122,893 | -0.30% | 330.3만 |
|---|
| 2025.12.19 | ₩118,270 | ₩122,853 | ₩117,841 | ₩120,588 | +1.96% | 628.9만 |
|---|
| 2025.12.18 | ₩115,858 | ₩118,525 | ₩115,416 | ₩117,359 | +1.30% | 278.6만 |
|---|
| 2025.12.17 | ₩118,203 | ₩118,243 | ₩112,950 | ₩113,701 | -3.81% | 353.5만 |
|---|
| 2025.12.16 | ₩119,208 | ₩120,521 | ₩116,233 | ₩116,649 | -2.15% | 398.6만 |
|---|
| 2025.12.15 | ₩123,845 | ₩125,278 | ₩119,851 | ₩120,307 | -2.86% | 385.7만 |
|---|
| 2025.12.12 | ₩127,503 | ₩128,615 | ₩118,980 | ₩122,598 | -3.85% | 559.2만 |
|---|
| 2025.12.11 | ₩124,876 | ₩129,406 | ₩123,630 | ₩128,294 | +2.74% | 326.3만 |
|---|
| 2025.12.10 | ₩124,649 | ₩125,747 | ₩119,275 | ₩125,640 | +0.80% | 379.3만 |
|---|
| 2025.12.09 | ₩120,602 | ₩125,801 | ₩120,280 | ₩125,104 | +3.73% | 319.3만 |
|---|
| 2025.12.08 | ₩122,826 | ₩124,206 | ₩121,486 | ₩121,808 | -0.83% | 260.8만 |
|---|
| 2025.12.05 | ₩127,302 | ₩127,302 | ₩121,486 | ₩122,304 | -3.93% | 465.5만 |
|---|
| 2025.12.04 | ₩119,637 | ₩126,672 | ₩119,637 | ₩126,082 | +5.39% | 418.5만 |
|---|
| 2025.12.03 | ₩118,056 | ₩120,655 | ₩115,778 | ₩119,865 | +1.53% | 189.1만 |
|---|
| 2025.12.02 | ₩118,056 | ₩121,124 | ₩117,413 | ₩118,230 | +0.15% | 254만 |
|---|
| 2025.12.01 | ₩116,769 | ₩118,846 | ₩115,751 | ₩117,292 | +0.45% | 250.8만 |
|---|
| 2025.11.28 | ₩119,262 | ₩119,677 | ₩117,962 | ₩118,605 | -0.55% | 174.8만 |
|---|
| 2025.11.26 | ₩119,007 | ₩120,146 | ₩117,520 | ₩119,007 | 0.00% | 292.5만 |
|---|
| 2025.11.25 | ₩112,562 | ₩117,480 | ₩110,458 | ₩117,051 | +3.99% | 582.7만 |
|---|
| 2025.11.24 | ₩106,786 | ₩111,865 | ₩106,076 | ₩111,677 | +4.58% | 392.3만 |
|---|
| 2025.11.21 | ₩109,614 | ₩109,882 | ₩104,120 | ₩106,451 | -2.89% | 715만 |
|---|
| 2025.11.20 | ₩117,319 | ₩120,428 | ₩109,493 | ₩109,855 | -6.36% | 629.3만 |
|---|
| 2025.11.19 | ₩112,830 | ₩118,002 | ₩112,026 | ₩115,563 | +2.42% | 624.2만 |
|---|
| 2025.11.18 | ₩109,640 | ₩112,923 | ₩108,944 | ₩111,624 | +1.81% | 505.6만 |
|---|
| 2025.11.17 | ₩112,334 | ₩113,794 | ₩109,721 | ₩111,262 | -0.95% | 393.8만 |
|---|
| 2025.11.14 | ₩111,731 | ₩115,724 | ₩110,150 | ₩113,580 | +1.66% | 489.3만 |
|---|
| 2025.11.13 | ₩123,108 | ₩123,657 | ₩114,826 | ₩115,215 | -6.41% | 477.2만 |
|---|
| 2025.11.12 | ₩124,662 | ₩125,989 | ₩121,567 | ₩124,046 | -0.49% | 273.7만 |
|---|
| 2025.11.11 | ₩124,541 | ₩125,198 | ₩121,392 | ₩123,979 | -0.45% | 330.1만 |
|---|
| 2025.11.10 | ₩128,964 | ₩129,928 | ₩125,292 | ₩126,283 | -2.08% | 487.3만 |
|---|
| 2025.11.07 | ₩118,190 | ₩123,992 | ₩115,791 | ₩123,630 | +4.60% | 659.2만 |
|---|
| 2025.11.06 | ₩126,431 | ₩126,860 | ₩119,825 | ₩120,923 | -4.36% | 711만 |
|---|
| 2025.11.05 | ₩127,302 | ₩131,188 | ₩124,622 | ₩127,624 | +0.25% | 492.9만 |
|---|
| 2025.11.04 | ₩130,411 | ₩132,273 | ₩128,039 | ₩129,915 | -0.38% | 500.6만 |
|---|
| 2025.11.03 | ₩138,397 | ₩138,893 | ₩134,498 | ₩135,141 | -2.35% | 480.5만 |
|---|
| 2025.10.31 | ₩142,002 | ₩143,034 | ₩135,007 | ₩136,963 | -3.55% | 569.1만 |
|---|
| 2025.10.30 | ₩141,801 | ₩143,650 | ₩138,920 | ₩140,327 | -1.04% | 457.5만 |
|---|
| 2025.10.29 | ₩139,576 | ₩146,947 | ₩139,509 | ₩142,940 | +2.41% | 837.1만 |
|---|
| 2025.10.28 | ₩134,712 | ₩147,617 | ₩131,322 | ₩143,262 | +6.35% | 2470.8만 |
|---|
| 2025.10.27 | ₩117,386 | ₩119,235 | ₩112,950 | ₩116,073 | -1.12% | 411.6만 |
|---|
| 2025.10.24 | ₩116,582 | ₩119,516 | ₩115,604 | ₩118,096 | +1.30% | 403.7만 |
|---|
| 2025.10.23 | ₩113,607 | ₩116,689 | ₩112,012 | ₩115,644 | +1.79% | 453.6만 |
|---|
| 2025.10.22 | ₩110,270 | ₩113,419 | ₩108,207 | ₩111,945 | +1.52% | 532만 |
|---|
| 2025.10.21 | ₩112,964 | ₩112,990 | ₩107,912 | ₩110,913 | -1.81% | 587만 |
|---|
| 2025.10.20 | ₩117,453 | ₩117,520 | ₩113,620 | ₩115,108 | -2.00% | 375.9만 |
|---|
| 2025.10.17 | ₩117,640 | ₩119,972 | ₩113,902 | ₩116,032 | -1.37% | 613.5만 |
|---|
| 2025.10.16 | ₩126,297 | ₩128,602 | ₩121,138 | ₩122,116 | -3.31% | 492.1만 |
|---|
| 2025.10.15 | ₩128,642 | ₩131,041 | ₩120,977 | ₩125,238 | -2.65% | 617.5만 |
|---|
| 2025.10.14 | ₩120,200 | ₩128,615 | ₩116,957 | ₩124,876 | +3.89% | 777.1만 |
|---|
| 2025.10.13 | ₩120,602 | ₩126,444 | ₩120,240 | ₩123,483 | +2.39% | 682.1만 |
|---|
| 2025.10.10 | ₩117,131 | ₩122,719 | ₩115,711 | ₩116,113 | -0.87% | 719만 |
|---|