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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩115,210 | ₩126,809 | ₩114,406 | ₩118,080 | +2.49% | 1830.7만 |
| 2026.09.28–2026.10.02 | ₩116,390 | ₩120,574 | ₩112,367 | ₩114,218 | -1.87% | 1535.7만 |
| 2026.09.21–2026.09.25 | ₩125,106 | ₩127,868 | ₩117,718 | ₩118,093 | -5.61% | 1430.2만 |
| 2026.09.14–2026.09.18 | ₩124,838 | ₩128,847 | ₩120,332 | ₩122,853 | -1.59% | 1846.4만 |
| 2026.09.08–2026.09.11 | ₩137,442 | ₩139,615 | ₩129,223 | ₩129,638 | -5.68% | 818.9만 |
| 2026.08.31–2026.09.04 | ₩133,554 | ₩136,155 | ₩126,970 | ₩135,082 | +1.14% | 1264.9만 |
| 2026.08.24–2026.08.28 | ₩137,134 | ₩149,564 | ₩133,460 | ₩134,103 | -2.21% | 1629.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,234 |
| ₩137,871 |
| ₩125,924 |
| ₩137,456 |
| +4.74% |
| 1307.8만 |
| 2026.08.10–2026.08.14 | ₩131,851 | ₩134,278 | ₩129,745 | ₩131,060 | -0.60% | 1105.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩114,781 | ₩131,261 | ₩114,003 | ₩130,590 | +13.77% | 1610만 |
|---|
| 2026.07.27–2026.07.31 | ₩121,418 | ₩123,028 | ₩111,965 | ₩115,827 | -4.61% | 1930.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩114,540 | ₩123,443 | ₩113,118 | ₩117,811 | +2.86% | 2116.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩126,581 | ₩127,707 | ₩111,496 | ₩114,808 | -9.30% | 2453.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩130,215 | ₩134,345 | ₩122,826 | ₩128,713 | -1.15% | 1323.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩140,137 | ₩140,660 | ₩127,104 | ₩129,450 | -7.63% | 1355.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩142,350 | ₩149,497 | ₩136,370 | ₩140,111 | -1.57% | 1475만 |
|---|
| 2026.06.15–2026.06.18 | ₩140,795 | ₩147,995 | ₩140,111 | ₩142,792 | +1.42% | 1157만 |
|---|
| 2026.06.08–2026.06.12 | ₩143,195 | ₩143,530 | ₩125,817 | ₩135,377 | -5.46% | 2085.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩148,612 | ₩163,992 | ₩137,375 | ₩138,703 | -6.67% | 1746.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩143,999 | ₩152,594 | ₩141,304 | ₩151,119 | +4.94% | 1107.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩143,986 | ₩145,622 | ₩136,705 | ₩140,459 | -2.45% | 1476.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩153,171 | ₩162,973 | ₩143,812 | ₩144,160 | -5.88% | 1666.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩161,578 | ₩167,237 | ₩151,924 | ₩156,550 | -3.11% | 1785.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩163,590 | ₩167,358 | ₩149,993 | ₩161,713 | -1.15% | 1260.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩161,069 | ₩175,939 | ₩156,148 | ₩163,791 | +1.69% | 1735.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩154,204 | ₩165,856 | ₩152,273 | ₩161,793 | +4.92% | 1686.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩150,596 | ₩160,640 | ₩144,509 | ₩155,598 | +3.32% | 1137.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩140,178 | ₩153,479 | ₩135,806 | ₩150,945 | +7.68% | 1194만 |
|---|
| 2026.03.23–2026.03.27 | ₩137,442 | ₩150,355 | ₩135,940 | ₩139,346 | +1.39% | 1508.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩145,716 | ₩152,930 | ₩134,237 | ₩136,168 | -6.55% | 1815.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩143,718 | ₩163,992 | ₩140,795 | ₩144,710 | +0.69% | 2276.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩159,353 | ₩169,128 | ₩145,702 | ₩147,070 | -7.71% | 2072.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩163,590 | ₩166,674 | ₩153,627 | ₩158,763 | -2.95% | 1541.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩148,505 | ₩165,360 | ₩144,710 | ₩162,718 | +9.57% | 1414.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩153,225 | ₩163,268 | ₩147,231 | ₩151,388 | -1.20% | 2036.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩163,845 | ₩171,836 | ₩146,158 | ₩152,366 | -7.01% | 3028.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩170,133 | ₩181,343 | ₩161,297 | ₩165,454 | -2.75% | 2985만 |
|---|
| 2026.01.20–2026.01.23 | ₩154,566 | ₩169,584 | ₩153,560 | ₩166,325 | +7.61% | 1711.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩145,488 | ₩158,950 | ₩143,302 | ₩156,134 | +7.32% | 2046만 |
|---|
| 2026.01.05–2026.01.09 | ₩134,318 | ₩153,466 | ₩129,303 | ₩144,227 | +7.38% | 2446.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩122,920 | ₩132,856 | ₩121,874 | ₩132,159 | +7.52% | 1051.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩123,349 | ₩127,520 | ₩121,915 | ₩124,489 | +0.92% | 794.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩123,926 | ₩125,361 | ₩113,024 | ₩120,668 | -2.63% | 2045.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩122,907 | ₩129,491 | ₩119,059 | ₩122,679 | -0.19% | 1844.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩116,846 | ₩127,386 | ₩115,827 | ₩122,384 | +4.74% | 1577.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩106,856 | ₩120,225 | ₩106,146 | ₩118,683 | +11.07% | 1442.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩112,408 | ₩120,507 | ₩104,188 | ₩106,521 | -5.24% | 2867.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩129,048 | ₩130,014 | ₩110,222 | ₩113,655 | -11.93% | 2057.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩138,488 | ₩138,984 | ₩115,867 | ₩123,711 | -10.67% | 2844.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩117,463 | ₩147,714 | ₩113,024 | ₩137,053 | +16.68% | 4746.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩117,530 | ₩119,595 | ₩107,983 | ₩118,174 | +0.55% | 2352.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩120,681 | ₩131,127 | ₩113,977 | ₩116,109 | -3.79% | 3182.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩117,208 | ₩122,800 | ₩115,787 | ₩116,189 | -0.87% | 719만 |
|---|