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 | ₩115,227 | ₩126,828 | ₩114,423 | ₩118,097 | +2.49% | 1830.7만 |
| 2026.09.28–2026.10.02 | ₩116,407 | ₩120,592 | ₩112,384 | ₩114,235 | -1.87% | 1535.7만 |
| 2026.09.21–2026.09.25 | ₩125,125 | ₩127,887 | ₩117,735 | ₩118,111 | -5.61% | 1430.2만 |
| 2026.09.14–2026.09.18 | ₩124,856 | ₩128,866 | ₩120,350 | ₩122,872 | -1.59% | 1846.4만 |
| 2026.09.08–2026.09.11 | ₩137,463 | ₩139,635 | ₩129,242 | ₩129,658 | -5.68% | 818.9만 |
| 2026.08.31–2026.09.04 | ₩133,574 | ₩136,175 | ₩126,989 | ₩135,102 | +1.14% | 1264.9만 |
| 2026.08.24–2026.08.28 | ₩137,154 | ₩149,586 | ₩133,480 | ₩134,123 | -2.21% | 1629.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,253 |
| ₩137,892 |
| ₩125,943 |
| ₩137,476 |
| +4.74% |
| 1307.8만 |
| 2026.08.10–2026.08.14 | ₩131,870 | ₩134,298 | ₩129,765 | ₩131,079 | -0.60% | 1105.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩114,798 | ₩131,280 | ₩114,020 | ₩130,610 | +13.77% | 1610만 |
|---|
| 2026.07.27–2026.07.31 | ₩121,437 | ₩123,046 | ₩111,982 | ₩115,844 | -4.61% | 1930.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩114,557 | ₩123,462 | ₩113,135 | ₩117,829 | +2.86% | 2116.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩126,600 | ₩127,726 | ₩111,512 | ₩114,825 | -9.30% | 2453.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩130,234 | ₩134,365 | ₩122,845 | ₩128,732 | -1.15% | 1323.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩140,158 | ₩140,681 | ₩127,123 | ₩129,470 | -7.63% | 1355.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩142,371 | ₩149,519 | ₩136,390 | ₩140,132 | -1.57% | 1475만 |
|---|
| 2026.06.15–2026.06.18 | ₩140,816 | ₩148,017 | ₩140,132 | ₩142,814 | +1.42% | 1157만 |
|---|
| 2026.06.08–2026.06.12 | ₩143,216 | ₩143,551 | ₩125,835 | ₩135,397 | -5.46% | 2085.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩148,634 | ₩164,017 | ₩137,396 | ₩138,723 | -6.67% | 1746.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩144,021 | ₩152,617 | ₩141,325 | ₩151,142 | +4.94% | 1107.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩144,007 | ₩145,643 | ₩136,725 | ₩140,480 | -2.45% | 1476.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩153,194 | ₩162,997 | ₩143,833 | ₩144,182 | -5.88% | 1666.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩161,603 | ₩167,262 | ₩151,947 | ₩156,573 | -3.11% | 1785.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩163,614 | ₩167,383 | ₩150,015 | ₩161,737 | -1.15% | 1260.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩161,093 | ₩175,966 | ₩156,171 | ₩163,815 | +1.69% | 1735.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩154,227 | ₩165,881 | ₩152,295 | ₩161,817 | +4.92% | 1686.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩150,619 | ₩160,664 | ₩144,530 | ₩155,621 | +3.32% | 1137.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩140,199 | ₩153,502 | ₩135,827 | ₩150,968 | +7.68% | 1194만 |
|---|
| 2026.03.23–2026.03.27 | ₩137,463 | ₩150,378 | ₩135,961 | ₩139,367 | +1.39% | 1508.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩145,737 | ₩152,952 | ₩134,258 | ₩136,189 | -6.55% | 1815.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩143,739 | ₩164,017 | ₩140,816 | ₩144,732 | +0.69% | 2276.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩159,376 | ₩169,153 | ₩145,724 | ₩147,092 | -7.71% | 2072.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩163,614 | ₩166,699 | ₩153,650 | ₩158,786 | -2.95% | 1541.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩148,527 | ₩165,384 | ₩144,732 | ₩162,742 | +9.57% | 1414.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩153,247 | ₩163,292 | ₩147,253 | ₩151,410 | -1.20% | 2036.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩163,869 | ₩171,862 | ₩146,180 | ₩152,389 | -7.01% | 3028.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩170,159 | ₩181,370 | ₩161,321 | ₩165,478 | -2.75% | 2985만 |
|---|
| 2026.01.20–2026.01.23 | ₩154,589 | ₩169,609 | ₩153,583 | ₩166,350 | +7.61% | 1711.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩145,509 | ₩158,974 | ₩143,323 | ₩156,158 | +7.32% | 2046만 |
|---|
| 2026.01.05–2026.01.09 | ₩134,338 | ₩153,489 | ₩129,322 | ₩144,249 | +7.38% | 2446.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩122,939 | ₩132,876 | ₩121,893 | ₩132,179 | +7.52% | 1051.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩123,368 | ₩127,539 | ₩121,933 | ₩124,508 | +0.92% | 794.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩123,944 | ₩125,379 | ₩113,041 | ₩120,686 | -2.63% | 2045.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩122,925 | ₩129,510 | ₩119,076 | ₩122,697 | -0.19% | 1844.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩116,863 | ₩127,404 | ₩115,844 | ₩122,402 | +4.74% | 1577.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩106,872 | ₩120,243 | ₩106,161 | ₩118,701 | +11.07% | 1442.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩112,424 | ₩120,525 | ₩104,203 | ₩106,537 | -5.24% | 2867.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩129,067 | ₩130,033 | ₩110,238 | ₩113,672 | -11.93% | 2057.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩138,509 | ₩139,005 | ₩115,884 | ₩123,730 | -10.67% | 2844.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩117,480 | ₩147,736 | ₩113,041 | ₩137,074 | +16.68% | 4746.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩117,547 | ₩119,613 | ₩107,999 | ₩118,191 | +0.55% | 2352.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩120,699 | ₩131,146 | ₩113,993 | ₩116,126 | -3.79% | 3182.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩117,226 | ₩122,818 | ₩115,804 | ₩116,206 | -0.87% | 719만 |
|---|