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 | ₩117,731 | ₩118,951 | ₩115,921 | ₩118,080 | +0.30% | 198.2만 |
| 2026.10.08 | ₩117,946 | ₩119,313 | ₩115,049 | ₩116,819 | -0.95% | 343만 |
| 2026.10.07 | ₩121,351 | ₩122,169 | ₩119,139 | ₩119,434 | -1.58% | 381.4만 |
| 2026.10.06 | ₩120,078 | ₩126,809 | ₩119,876 | ₩124,731 | +3.87% | 605.4만 |
| 2026.10.05 | ₩115,210 | ₩118,844 | ₩114,406 | ₩117,289 | +1.80% | 302.7만 |
| 2026.10.02 | ₩116,578 | ₩116,926 | ₩113,722 | ₩114,218 | -2.02% | 289만 |
| 2026.10.01 | ₩116,350 | ₩116,967 | ₩112,367 | ₩114,902 | -1.24% | 437.1만 |
| 2026.09.30 | ₩117,718 | ₩120,574 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,216 |
| -1.28% |
| 307.3만 |
| 2026.09.29 | ₩117,879 | ₩118,817 | ₩115,358 | ₩116,497 | -1.17% | 210.4만 |
|---|
| 2026.09.28 | ₩116,390 | ₩117,704 | ₩114,888 | ₩116,712 | +0.28% | 291.9만 |
|---|
| 2026.09.25 | ₩118,938 | ₩119,769 | ₩117,718 | ₩118,093 | -0.71% | 197.8만 |
|---|
| 2026.09.24 | ₩120,145 | ₩121,325 | ₩118,053 | ₩118,160 | -1.65% | 346만 |
|---|
| 2026.09.23 | ₩125,508 | ₩125,629 | ₩121,700 | ₩121,754 | -2.99% | 258.9만 |
|---|
| 2026.09.22 | ₩126,004 | ₩127,868 | ₩123,698 | ₩126,836 | +0.66% | 321.8만 |
|---|
| 2026.09.21 | ₩125,106 | ₩126,930 | ₩122,893 | ₩125,012 | -0.08% | 305.7만 |
|---|
| 2026.09.18 | ₩126,286 | ₩128,847 | ₩121,593 | ₩122,853 | -2.72% | 849.8만 |
|---|
| 2026.09.17 | ₩124,194 | ₩124,838 | ₩122,826 | ₩124,436 | +0.19% | 212.1만 |
|---|
| 2026.09.16 | ₩124,100 | ₩124,610 | ₩120,332 | ₩121,888 | -1.78% | 211.5만 |
|---|
| 2026.09.15 | ₩125,709 | ₩126,581 | ₩122,035 | ₩122,303 | -2.71% | 226.5만 |
|---|
| 2026.09.14 | ₩124,838 | ₩126,621 | ₩123,323 | ₩125,052 | +0.17% | 346.7만 |
|---|
| 2026.09.11 | ₩131,475 | ₩131,770 | ₩129,223 | ₩129,638 | -1.40% | 213.8만 |
|---|
| 2026.09.10 | ₩131,851 | ₩133,554 | ₩130,416 | ₩130,630 | -0.93% | 213만 |
|---|
| 2026.09.09 | ₩136,463 | ₩137,174 | ₩133,205 | ₩134,640 | -1.34% | 170.5만 |
|---|
| 2026.09.08 | ₩137,442 | ₩139,615 | ₩136,101 | ₩136,732 | -0.52% | 221.6만 |
|---|
| 2026.09.04 | ₩133,473 | ₩136,155 | ₩133,446 | ₩135,082 | +1.21% | 155.5만 |
|---|
| 2026.09.03 | ₩132,736 | ₩136,142 | ₩132,333 | ₩134,921 | +1.65% | 322.9만 |
|---|
| 2026.09.02 | ₩128,726 | ₩131,904 | ₩127,560 | ₩129,236 | +0.40% | 252.6만 |
|---|
| 2026.09.01 | ₩128,726 | ₩130,630 | ₩126,970 | ₩129,075 | +0.27% | 221.1만 |
|---|
| 2026.08.31 | ₩133,554 | ₩133,956 | ₩130,778 | ₩132,427 | -0.84% | 312.8만 |
|---|
| 2026.08.28 | ₩141,787 | ₩142,766 | ₩133,460 | ₩134,103 | -5.42% | 419.1만 |
|---|
| 2026.08.27 | ₩144,992 | ₩146,118 | ₩140,982 | ₩142,578 | -1.66% | 231.4만 |
|---|
| 2026.08.26 | ₩143,557 | ₩149,564 | ₩143,356 | ₩143,959 | +0.28% | 387.3만 |
|---|
| 2026.08.25 | ₩138,783 | ₩144,509 | ₩137,777 | ₩143,423 | +3.34% | 371.8만 |
|---|
| 2026.08.24 | ₩137,134 | ₩139,092 | ₩134,479 | ₩137,134 | 0.00% | 220.1만 |
|---|
| 2026.08.21 | ₩131,113 | ₩137,871 | ₩130,698 | ₩137,456 | +4.84% | 393.9만 |
|---|
| 2026.08.20 | ₩130,067 | ₩130,537 | ₩126,179 | ₩128,177 | -1.45% | 210.7만 |
|---|
| 2026.08.19 | ₩131,140 | ₩132,441 | ₩129,611 | ₩131,381 | +0.18% | 192.9만 |
|---|
| 2026.08.18 | ₩129,290 | ₩130,403 | ₩125,924 | ₩128,767 | -0.40% | 258.6만 |
|---|
| 2026.08.17 | ₩131,234 | ₩134,962 | ₩130,081 | ₩132,186 | +0.73% | 251.8만 |
|---|
| 2026.08.14 | ₩130,604 | ₩133,741 | ₩130,604 | ₩131,060 | +0.35% | 217.1만 |
|---|
| 2026.08.13 | ₩132,079 | ₩134,023 | ₩130,738 | ₩131,073 | -0.76% | 239.6만 |
|---|
| 2026.08.12 | ₩133,554 | ₩134,278 | ₩131,019 | ₩132,789 | -0.57% | 259.2만 |
|---|
| 2026.08.11 | ₩131,690 | ₩133,527 | ₩131,073 | ₩132,387 | +0.53% | 190.1만 |
|---|
| 2026.08.10 | ₩131,851 | ₩132,856 | ₩129,745 | ₩130,483 | -1.04% | 199.3만 |
|---|
| 2026.08.07 | ₩128,954 | ₩131,261 | ₩127,117 | ₩130,590 | +1.27% | 322만 |
|---|
| 2026.08.06 | ₩125,522 | ₩129,263 | ₩124,301 | ₩125,535 | +0.01% | 244.2만 |
|---|
| 2026.08.05 | ₩126,702 | ₩128,592 | ₩125,776 | ₩126,407 | -0.23% | 353.3만 |
|---|
| 2026.08.04 | ₩122,102 | ₩127,144 | ₩122,022 | ₩124,824 | +2.23% | 399.7만 |
|---|
| 2026.08.03 | ₩114,781 | ₩120,560 | ₩114,003 | ₩120,306 | +4.81% | 290.9만 |
|---|
| 2026.07.31 | ₩121,526 | ₩122,572 | ₩112,542 | ₩115,827 | -4.69% | 559.9만 |
|---|
| 2026.07.30 | ₩116,377 | ₩118,509 | ₩115,519 | ₩118,308 | +1.66% | 417.4만 |
|---|
| 2026.07.29 | ₩116,122 | ₩116,591 | ₩111,965 | ₩113,400 | -2.34% | 314.5만 |
|---|
| 2026.07.28 | ₩116,980 | ₩117,691 | ₩113,333 | ₩116,605 | -0.32% | 330.5만 |
|---|
| 2026.07.27 | ₩121,418 | ₩123,028 | ₩117,664 | ₩119,809 | -1.33% | 308.5만 |
|---|
| 2026.07.24 | ₩119,809 | ₩119,970 | ₩115,733 | ₩117,811 | -1.67% | 382.9만 |
|---|
| 2026.07.23 | ₩119,179 | ₩121,325 | ₩118,093 | ₩119,783 | +0.51% | 323.3만 |
|---|
| 2026.07.22 | ₩121,150 | ₩123,443 | ₩120,493 | ₩121,177 | +0.02% | 415.2만 |
|---|
| 2026.07.21 | ₩115,961 | ₩119,152 | ₩115,170 | ₩118,911 | +2.54% | 498.2만 |
|---|
| 2026.07.20 | ₩114,540 | ₩114,888 | ₩113,118 | ₩113,775 | -0.67% | 497.4만 |
|---|
| 2026.07.17 | ₩115,250 | ₩116,296 | ₩111,496 | ₩114,808 | -0.38% | 520.3만 |
|---|
| 2026.07.16 | ₩119,984 | ₩120,037 | ₩115,907 | ₩117,141 | -2.37% | 508.9만 |
|---|
| 2026.07.15 | ₩124,127 | ₩124,958 | ₩119,769 | ₩121,995 | -1.72% | 377만 |
|---|
| 2026.07.14 | ₩123,095 | ₩124,704 | ₩122,250 | ₩122,786 | -0.25% | 423.5만 |
|---|
| 2026.07.13 | ₩126,581 | ₩127,707 | ₩119,635 | ₩120,949 | -4.45% | 623.6만 |
|---|
| 2026.07.10 | ₩129,397 | ₩131,060 | ₩127,479 | ₩128,713 | -0.53% | 232.2만 |
|---|
| 2026.07.09 | ₩128,056 | ₩129,732 | ₩127,600 | ₩128,378 | +0.25% | 216.1만 |
|---|
| 2026.07.08 | ₩124,744 | ₩127,305 | ₩122,826 | ₩127,023 | +1.83% | 254.7만 |
|---|
| 2026.07.07 | ₩128,029 | ₩128,807 | ₩124,596 | ₩126,943 | -0.85% | 341.7만 |
|---|
| 2026.07.06 | ₩130,215 | ₩134,345 | ₩130,215 | ₩130,738 | +0.40% | 278.8만 |
|---|
| 2026.07.02 | ₩132,414 | ₩136,597 | ₩127,104 | ₩129,450 | -2.24% | 380.9만 |
|---|
| 2026.07.01 | ₩135,659 | ₩139,722 | ₩129,826 | ₩130,590 | -3.74% | 406.3만 |
|---|
| 2026.06.30 | ₩137,617 | ₩138,743 | ₩133,822 | ₩136,584 | -0.75% | 326.8만 |
|---|
| 2026.06.29 | ₩140,137 | ₩140,660 | ₩135,873 | ₩138,743 | -1.00% | 241.8만 |
|---|
| 2026.06.26 | ₩137,469 | ₩142,980 | ₩136,370 | ₩140,111 | +1.92% | 235만 |
|---|
| 2026.06.25 | ₩143,382 | ₩144,978 | ₩137,000 | ₩138,890 | -3.13% | 304.3만 |
|---|
| 2026.06.24 | ₩144,254 | ₩145,568 | ₩140,137 | ₩142,994 | -0.87% | 288.3만 |
|---|
| 2026.06.23 | ₩139,172 | ₩149,497 | ₩138,944 | ₩146,011 | +4.91% | 384만 |
|---|
| 2026.06.22 | ₩142,350 | ₩145,514 | ₩139,842 | ₩143,570 | +0.86% | 263.5만 |
|---|
| 2026.06.18 | ₩143,798 | ₩146,909 | ₩141,894 | ₩142,792 | -0.70% | 310만 |
|---|
| 2026.06.17 | ₩145,823 | ₩147,003 | ₩141,505 | ₩141,693 | -2.83% | 254.1만 |
|---|
| 2026.06.16 | ₩143,557 | ₩147,995 | ₩141,827 | ₩144,656 | +0.77% | 257.6만 |
|---|
| 2026.06.15 | ₩140,795 | ₩144,750 | ₩140,111 | ₩143,503 | +1.92% | 335.4만 |
|---|
| 2026.06.12 | ₩134,077 | ₩136,732 | ₩133,259 | ₩135,377 | +0.97% | 255.1만 |
|---|
| 2026.06.11 | ₩129,075 | ₩133,621 | ₩126,782 | ₩132,709 | +2.82% | 472.5만 |
|---|
| 2026.06.10 | ₩133,996 | ₩136,209 | ₩125,817 | ₩127,426 | -4.90% | 696.1만 |
|---|
| 2026.06.09 | ₩142,055 | ₩143,302 | ₩132,173 | ₩137,134 | -3.46% | 445.7만 |
|---|
| 2026.06.08 | ₩143,195 | ₩143,530 | ₩140,352 | ₩141,384 | -1.26% | 215.9만 |
|---|
| 2026.06.05 | ₩150,556 | ₩150,851 | ₩137,375 | ₩138,703 | -7.87% | 389.4만 |
|---|
| 2026.06.04 | ₩152,702 | ₩154,002 | ₩150,717 | ₩152,889 | +0.12% | 216.4만 |
|---|
| 2026.06.03 | ₩160,331 | ₩161,793 | ₩150,918 | ₩153,614 | -4.19% | 392.9만 |
|---|
| 2026.06.02 | ₩151,294 | ₩163,992 | ₩150,449 | ₩161,592 | +6.81% | 481.7만 |
|---|
| 2026.06.01 | ₩148,612 | ₩153,345 | ₩146,306 | ₩150,972 | +1.59% | 266.1만 |
|---|
| 2026.05.29 | ₩148,840 | ₩152,594 | ₩145,675 | ₩151,119 | +1.53% | 303.5만 |
|---|
| 2026.05.28 | ₩142,578 | ₩149,269 | ₩141,545 | ₩148,344 | +4.04% | 298.1만 |
|---|
| 2026.05.27 | ₩144,147 | ₩146,386 | ₩141,881 | ₩144,066 | -0.06% | 206만 |
|---|
| 2026.05.26 | ₩143,999 | ₩146,104 | ₩141,304 | ₩145,045 | +0.73% | 299.7만 |
|---|
| 2026.05.22 | ₩141,679 | ₩142,645 | ₩139,025 | ₩140,459 | -0.86% | 255.6만 |
|---|
| 2026.05.21 | ₩140,044 | ₩143,342 | ₩137,389 | ₩141,237 | +0.85% | 292.2만 |
|---|
| 2026.05.20 | ₩140,915 | ₩142,337 | ₩138,515 | ₩139,480 | -1.02% | 254.8만 |
|---|
| 2026.05.19 | ₩138,783 | ₩140,513 | ₩136,705 | ₩138,810 | +0.02% | 344만 |
|---|
| 2026.05.18 | ₩143,986 | ₩145,622 | ₩138,689 | ₩140,982 | -2.09% | 329.8만 |
|---|
| 2026.05.15 | ₩146,909 | ₩147,499 | ₩143,812 | ₩144,160 | -1.87% | 308만 |
|---|
| 2026.05.14 | ₩154,190 | ₩154,445 | ₩147,660 | ₩150,865 | -2.16% | 316.6만 |
|---|
| 2026.05.13 | ₩155,236 | ₩156,550 | ₩150,208 | ₩154,726 | -0.33% | 336.6만 |
|---|
| 2026.05.12 | ₩157,556 | ₩158,830 | ₩150,650 | ₩156,791 | -0.49% | 389.3만 |
|---|
| 2026.05.11 | ₩153,171 | ₩162,973 | ₩151,790 | ₩161,096 | +5.17% | 315.8만 |
|---|
| 2026.05.08 | ₩161,257 | ₩161,498 | ₩155,611 | ₩156,550 | -2.92% | 218.2만 |
|---|
| 2026.05.07 | ₩165,494 | ₩166,272 | ₩158,266 | ₩159,178 | -3.82% | 312.2만 |
|---|
| 2026.05.06 | ₩157,690 | ₩167,036 | ₩156,215 | ₩165,950 | +5.24% | 384.6만 |
|---|
| 2026.05.05 | ₩163,871 | ₩167,237 | ₩151,924 | ₩153,479 | -6.34% | 541.2만 |
|---|
| 2026.05.04 | ₩161,578 | ₩164,059 | ₩158,347 | ₩158,575 | -1.86% | 329.2만 |
|---|
| 2026.05.01 | ₩163,456 | ₩164,113 | ₩158,092 | ₩161,713 | -1.07% | 216.9만 |
|---|
| 2026.04.30 | ₩155,223 | ₩165,118 | ₩155,223 | ₩164,984 | +6.29% | 300.8만 |
|---|
| 2026.04.29 | ₩156,268 | ₩156,778 | ₩149,993 | ₩153,251 | -1.93% | 227.4만 |
|---|
| 2026.04.28 | ₩160,868 | ₩163,308 | ₩154,847 | ₩155,960 | -3.05% | 316.8만 |
|---|
| 2026.04.27 | ₩163,590 | ₩167,358 | ₩161,310 | ₩165,078 | +0.91% | 198.3만 |
|---|
| 2026.04.24 | ₩168,149 | ₩168,417 | ₩163,469 | ₩163,791 | -2.59% | 228.5만 |
|---|
| 2026.04.23 | ₩173,164 | ₩175,939 | ₩163,255 | ₩166,070 | -4.10% | 442.4만 |
|---|
| 2026.04.22 | ₩159,446 | ₩169,758 | ₩158,360 | ₩169,584 | +6.36% | 384만 |
|---|
| 2026.04.21 | ₩166,272 | ₩166,942 | ₩156,148 | ₩156,362 | -5.96% | 381.5만 |
|---|
| 2026.04.20 | ₩161,069 | ₩165,856 | ₩157,797 | ₩165,762 | +2.91% | 299.3만 |
|---|
| 2026.04.17 | ₩162,276 | ₩165,856 | ₩157,703 | ₩161,793 | -0.30% | 422.1만 |
|---|
| 2026.04.16 | ₩162,370 | ₩164,595 | ₩160,358 | ₩161,270 | -0.68% | 338.7만 |
|---|
| 2026.04.15 | ₩156,121 | ₩162,705 | ₩154,472 | ₩159,715 | +2.30% | 312.4만 |
|---|
| 2026.04.14 | ₩160,238 | ₩160,238 | ₩153,855 | ₩155,625 | -2.88% | 346.4만 |
|---|
| 2026.04.13 | ₩154,204 | ₩156,496 | ₩152,273 | ₩156,483 | +1.48% | 266.5만 |
|---|
| 2026.04.10 | ₩156,644 | ₩159,768 | ₩155,410 | ₩155,598 | -0.67% | 213.5만 |
|---|
| 2026.04.09 | ₩154,472 | ₩156,362 | ₩151,294 | ₩154,928 | +0.30% | 221.1만 |
|---|
| 2026.04.08 | ₩155,544 | ₩160,640 | ₩154,136 | ₩155,410 | -0.09% | 350.1만 |
|---|
| 2026.04.07 | ₩146,922 | ₩148,974 | ₩144,509 | ₩147,807 | +0.60% | 180.8만 |
|---|
| 2026.04.06 | ₩150,596 | ₩153,345 | ₩146,601 | ₩148,143 | -1.63% | 172.2만 |
|---|
| 2026.04.02 | ₩143,141 | ₩151,173 | ₩142,149 | ₩150,945 | +5.45% | 234.9만 |
|---|
| 2026.04.01 | ₩149,510 | ₩153,479 | ₩148,491 | ₩149,014 | -0.33% | 288만 |
|---|
| 2026.03.31 | ₩140,500 | ₩146,467 | ₩139,521 | ₩145,635 | +3.66% | 399만 |
|---|
| 2026.03.30 | ₩140,178 | ₩142,524 | ₩135,806 | ₩137,898 | -1.63% | 272.2만 |
|---|
| 2026.03.27 | ₩137,804 | ₩141,706 | ₩135,940 | ₩139,346 | +1.12% | 318.3만 |
|---|
| 2026.03.26 | ₩144,174 | ₩145,622 | ₩139,856 | ₩140,352 | -2.65% | 254.1만 |
|---|
| 2026.03.25 | ₩147,915 | ₩150,355 | ₩145,756 | ₩146,185 | -1.17% | 251.7만 |
|---|
| 2026.03.24 | ₩140,017 | ₩145,193 | ₩137,965 | ₩144,871 | +3.47% | 291.5만 |
|---|
| 2026.03.23 | ₩137,442 | ₩143,061 | ₩136,772 | ₩141,559 | +3.00% | 393.2만 |
|---|
| 2026.03.20 | ₩142,632 | ₩143,315 | ₩134,237 | ₩136,168 | -4.53% | 544.3만 |
|---|
| 2026.03.19 | ₩140,795 | ₩144,013 | ₩136,530 | ₩142,940 | +1.52% | 395.8만 |
|---|
| 2026.03.18 | ₩149,108 | ₩149,510 | ₩145,917 | ₩146,694 | -1.62% | 268.2만 |
|---|
| 2026.03.17 | ₩147,807 | ₩152,930 | ₩147,124 | ₩149,537 | +1.17% | 256.3만 |
|---|
| 2026.03.16 | ₩145,716 | ₩150,154 | ₩144,428 | ₩147,915 | +1.51% | 350.7만 |
|---|
| 2026.03.13 | ₩155,209 | ₩156,094 | ₩140,795 | ₩144,710 | -6.76% | 661.9만 |
|---|
| 2026.03.12 | ₩155,853 | ₩156,631 | ₩148,585 | ₩154,606 | -0.80% | 400.8만 |
|---|
| 2026.03.11 | ₩159,808 | ₩160,975 | ₩153,278 | ₩154,726 | -3.18% | 347.4만 |
|---|
| 2026.03.10 | ₩156,215 | ₩163,992 | ₩156,215 | ₩161,015 | +3.07% | 535.7만 |
|---|
| 2026.03.09 | ₩143,718 | ₩156,094 | ₩142,725 | ₩155,732 | +8.36% | 330.7만 |
|---|
| 2026.03.06 | ₩149,376 | ₩153,667 | ₩145,702 | ₩147,070 | -1.54% | 411.2만 |
|---|
| 2026.03.05 | ₩158,293 | ₩159,876 | ₩148,907 | ₩153,184 | -3.23% | 389.2만 |
|---|
| 2026.03.04 | ₩160,251 | ₩162,557 | ₩153,949 | ₩161,230 | +0.61% | 285.5만 |
|---|
| 2026.03.03 | ₩158,226 | ₩160,278 | ₩150,959 | ₩157,945 | -0.18% | 552.1만 |
|---|
| 2026.03.02 | ₩159,353 | ₩169,128 | ₩156,711 | ₩168,605 | +5.81% | 434.9만 |
|---|
| 2026.02.27 | ₩155,813 | ₩159,795 | ₩155,544 | ₩158,763 | +1.89% | 211.6만 |
|---|
| 2026.02.26 | ₩158,749 | ₩160,077 | ₩153,627 | ₩158,468 | -0.18% | 362.9만 |
|---|
| 2026.02.25 | ₩164,327 | ₩166,674 | ₩160,171 | ₩160,533 | -2.31% | 343.2만 |
|---|
| 2026.02.24 | ₩159,218 | ₩163,925 | ₩154,740 | ₩162,356 | +1.97% | 346.8만 |
|---|
| 2026.02.23 | ₩163,590 | ₩164,582 | ₩157,194 | ₩159,232 | -2.66% | 277.1만 |
|---|
| 2026.02.20 | ₩159,420 | ₩165,360 | ₩158,092 | ₩162,718 | +2.07% | 478.5만 |
|---|
| 2026.02.19 | ₩154,914 | ₩160,613 | ₩153,225 | ₩159,607 | +3.03% | 293.8만 |
|---|
| 2026.02.18 | ₩153,533 | ₩158,521 | ₩152,460 | ₩156,215 | +1.75% | 269.4만 |
|---|
| 2026.02.17 | ₩148,505 | ₩153,251 | ₩144,710 | ₩151,441 | +1.98% | 372.4만 |
|---|
| 2026.02.13 | ₩151,857 | ₩154,431 | ₩147,231 | ₩151,388 | -0.31% | 597.5만 |
|---|
| 2026.02.12 | ₩159,567 | ₩161,619 | ₩155,008 | ₩156,067 | -2.19% | 395.7만 |
|---|
| 2026.02.11 | ₩163,027 | ₩163,268 | ₩154,204 | ₩159,808 | -1.97% | 333.1만 |
|---|
| 2026.02.10 | ₩161,283 | ₩162,222 | ₩157,636 | ₩158,347 | -1.82% | 348.2만 |
|---|
| 2026.02.09 | ₩153,225 | ₩162,034 | ₩153,158 | ₩161,820 | +5.61% | 361.7만 |
|---|
| 2026.02.06 | ₩150,637 | ₩152,956 | ₩148,599 | ₩152,366 | +1.15% | 449.7만 |
|---|
| 2026.02.05 | ₩148,840 | ₩153,895 | ₩146,158 | ₩146,534 | -1.55% | 592.7만 |
|---|
| 2026.02.04 | ₩168,001 | ₩168,417 | ₩147,754 | ₩153,962 | -8.36% | 914.3만 |
|---|
| 2026.02.03 | ₩168,323 | ₩171,836 | ₩164,327 | ₩169,155 | +0.49% | 532만 |
|---|
| 2026.02.02 | ₩163,845 | ₩169,101 | ₩159,969 | ₩161,190 | -1.62% | 539.9만 |
|---|
| 2026.01.30 | ₩172,306 | ₩174,625 | ₩162,973 | ₩165,454 | -3.98% | 723.7만 |
|---|
| 2026.01.29 | ₩181,343 | ₩181,343 | ₩168,953 | ₩179,238 | -1.16% | 721.2만 |
|---|
| 2026.01.28 | ₩171,649 | ₩179,855 | ₩169,704 | ₩179,801 | +4.75% | 620.8만 |
|---|
| 2026.01.27 | ₩163,764 | ₩170,482 | ₩161,444 | ₩168,913 | +3.14% | 436.7만 |
|---|
| 2026.01.26 | ₩170,133 | ₩172,172 | ₩161,297 | ₩162,598 | -4.43% | 482.6만 |
|---|
| 2026.01.23 | ₩164,810 | ₩166,419 | ₩161,726 | ₩166,325 | +0.92% | 340.2만 |
|---|
| 2026.01.22 | ₩167,250 | ₩169,584 | ₩161,592 | ₩163,415 | -2.29% | 402.2만 |
|---|
| 2026.01.21 | ₩160,439 | ₩164,153 | ₩157,086 | ₩164,032 | +2.24% | 550.3만 |
|---|
| 2026.01.20 | ₩154,566 | ₩158,615 | ₩153,560 | ₩155,276 | +0.46% | 418.9만 |
|---|
| 2026.01.16 | ₩153,627 | ₩158,950 | ₩151,924 | ₩156,134 | +1.63% | 562.9만 |
|---|
| 2026.01.15 | ₩148,907 | ₩153,386 | ₩147,231 | ₩151,307 | +1.61% | 381.3만 |
|---|
| 2026.01.14 | ₩146,104 | ₩149,993 | ₩143,302 | ₩148,558 | +1.68% | 340.1만 |
|---|
| 2026.01.13 | ₩148,987 | ₩149,470 | ₩145,327 | ₩146,051 | -1.97% | 380.3만 |
|---|
| 2026.01.12 | ₩145,488 | ₩149,001 | ₩143,584 | ₩147,217 | +1.19% | 381.4만 |
|---|
| 2026.01.09 | ₩146,936 | ₩153,466 | ₩142,296 | ₩144,227 | -1.84% | 685만 |
|---|
| 2026.01.08 | ₩140,084 | ₩142,430 | ₩137,885 | ₩141,814 | +1.23% | 496.7만 |
|---|
| 2026.01.07 | ₩137,174 | ₩139,655 | ₩135,431 | ₩139,373 | +1.60% | 396.6만 |
|---|
| 2026.01.06 | ₩135,632 | ₩137,858 | ₩132,964 | ₩136,892 | +0.93% | 379.8만 |
|---|
| 2026.01.05 | ₩134,318 | ₩135,283 | ₩129,303 | ₩134,318 | 0.00% | 488.7만 |
|---|
| 2026.01.02 | ₩124,704 | ₩132,856 | ₩124,462 | ₩132,159 | +5.98% | 476.8만 |
|---|
| 2025.12.31 | ₩122,196 | ₩124,301 | ₩121,874 | ₩122,679 | +0.40% | 159.8만 |
|---|
| 2025.12.30 | ₩125,106 | ₩125,562 | ₩122,330 | ₩122,518 | -2.07% | 214.1만 |
|---|
| 2025.12.29 | ₩122,920 | ₩128,284 | ₩122,840 | ₩124,489 | +1.28% | 200.6만 |
|---|
| 2025.12.26 | ₩125,937 | ₩126,447 | ₩124,033 | ₩124,489 | -1.15% | 132.3만 |
|---|
| 2025.12.24 | ₩124,811 | ₩126,420 | ₩124,234 | ₩125,160 | +0.28% | 115.1만 |
|---|
| 2025.12.23 | ₩122,974 | ₩127,520 | ₩122,974 | ₩125,253 | +1.85% | 216.7만 |
|---|
| 2025.12.22 | ₩123,349 | ₩127,225 | ₩121,915 | ₩122,974 | -0.30% | 330.3만 |
|---|
| 2025.12.19 | ₩118,348 | ₩122,934 | ₩117,919 | ₩120,668 | +1.96% | 628.9만 |
|---|
| 2025.12.18 | ₩115,934 | ₩118,603 | ₩115,492 | ₩117,436 | +1.30% | 278.6만 |
|---|
| 2025.12.17 | ₩118,281 | ₩118,321 | ₩113,024 | ₩113,775 | -3.81% | 353.5만 |
|---|
| 2025.12.16 | ₩119,286 | ₩120,601 | ₩116,310 | ₩116,725 | -2.15% | 398.6만 |
|---|
| 2025.12.15 | ₩123,926 | ₩125,361 | ₩119,930 | ₩120,386 | -2.86% | 385.7만 |
|---|
| 2025.12.12 | ₩127,587 | ₩128,700 | ₩119,059 | ₩122,679 | -3.85% | 559.2만 |
|---|
| 2025.12.11 | ₩124,958 | ₩129,491 | ₩123,711 | ₩128,378 | +2.74% | 326.3만 |
|---|
| 2025.12.10 | ₩124,731 | ₩125,830 | ₩119,354 | ₩125,723 | +0.80% | 379.3만 |
|---|
| 2025.12.09 | ₩120,681 | ₩125,884 | ₩120,359 | ₩125,186 | +3.73% | 319.3만 |
|---|
| 2025.12.08 | ₩122,907 | ₩124,288 | ₩121,566 | ₩121,888 | -0.83% | 260.8만 |
|---|
| 2025.12.05 | ₩127,386 | ₩127,386 | ₩121,566 | ₩122,384 | -3.93% | 465.5만 |
|---|
| 2025.12.04 | ₩119,716 | ₩126,755 | ₩119,716 | ₩126,165 | +5.39% | 418.5만 |
|---|
| 2025.12.03 | ₩118,133 | ₩120,735 | ₩115,854 | ₩119,944 | +1.53% | 189.1만 |
|---|
| 2025.12.02 | ₩118,133 | ₩121,204 | ₩117,490 | ₩118,308 | +0.15% | 254만 |
|---|
| 2025.12.01 | ₩116,846 | ₩118,924 | ₩115,827 | ₩117,369 | +0.45% | 250.8만 |
|---|
| 2025.11.28 | ₩119,340 | ₩119,756 | ₩118,039 | ₩118,683 | -0.55% | 174.8만 |
|---|
| 2025.11.26 | ₩119,085 | ₩120,225 | ₩117,597 | ₩119,085 | 0.00% | 292.5만 |
|---|
| 2025.11.25 | ₩112,636 | ₩117,557 | ₩110,530 | ₩117,128 | +3.99% | 582.7만 |
|---|
| 2025.11.24 | ₩106,856 | ₩111,938 | ₩106,146 | ₩111,751 | +4.58% | 392.3만 |
|---|
| 2025.11.21 | ₩109,686 | ₩109,954 | ₩104,188 | ₩106,521 | -2.89% | 715만 |
|---|
| 2025.11.20 | ₩117,396 | ₩120,507 | ₩109,565 | ₩109,927 | -6.36% | 629.3만 |
|---|
| 2025.11.19 | ₩112,904 | ₩118,080 | ₩112,099 | ₩115,639 | +2.42% | 624.2만 |
|---|
| 2025.11.18 | ₩109,712 | ₩112,998 | ₩109,015 | ₩111,697 | +1.81% | 505.6만 |
|---|
| 2025.11.17 | ₩112,408 | ₩113,869 | ₩109,793 | ₩111,335 | -0.95% | 393.8만 |
|---|
| 2025.11.14 | ₩111,804 | ₩115,800 | ₩110,222 | ₩113,655 | +1.66% | 489.3만 |
|---|
| 2025.11.13 | ₩123,188 | ₩123,738 | ₩114,902 | ₩115,291 | -6.41% | 477.2만 |
|---|
| 2025.11.12 | ₩124,744 | ₩126,071 | ₩121,646 | ₩124,127 | -0.49% | 273.7만 |
|---|
| 2025.11.11 | ₩124,623 | ₩125,280 | ₩121,472 | ₩124,060 | -0.45% | 330.1만 |
|---|
| 2025.11.10 | ₩129,048 | ₩130,014 | ₩125,374 | ₩126,366 | -2.08% | 487.3만 |
|---|
| 2025.11.07 | ₩118,267 | ₩124,073 | ₩115,867 | ₩123,711 | +4.60% | 659.2만 |
|---|
| 2025.11.06 | ₩126,514 | ₩126,943 | ₩119,903 | ₩121,003 | -4.36% | 711만 |
|---|
| 2025.11.05 | ₩127,386 | ₩131,274 | ₩124,704 | ₩127,707 | +0.25% | 492.9만 |
|---|
| 2025.11.04 | ₩130,496 | ₩132,360 | ₩128,123 | ₩130,000 | -0.38% | 500.6만 |
|---|
| 2025.11.03 | ₩138,488 | ₩138,984 | ₩134,586 | ₩135,230 | -2.35% | 480.5만 |
|---|
| 2025.10.31 | ₩142,095 | ₩143,128 | ₩135,096 | ₩137,053 | -3.55% | 569.1만 |
|---|
| 2025.10.30 | ₩141,894 | ₩143,744 | ₩139,011 | ₩140,419 | -1.04% | 457.5만 |
|---|
| 2025.10.29 | ₩139,668 | ₩147,043 | ₩139,601 | ₩143,034 | +2.41% | 837.1만 |
|---|
| 2025.10.28 | ₩134,801 | ₩147,714 | ₩131,408 | ₩143,356 | +6.35% | 2470.8만 |
|---|
| 2025.10.27 | ₩117,463 | ₩119,313 | ₩113,024 | ₩116,149 | -1.12% | 411.6만 |
|---|
| 2025.10.24 | ₩116,658 | ₩119,595 | ₩115,679 | ₩118,174 | +1.30% | 403.7만 |
|---|
| 2025.10.23 | ₩113,682 | ₩116,766 | ₩112,086 | ₩115,720 | +1.79% | 453.6만 |
|---|
| 2025.10.22 | ₩110,343 | ₩113,494 | ₩108,278 | ₩112,019 | +1.52% | 532만 |
|---|
| 2025.10.21 | ₩113,038 | ₩113,065 | ₩107,983 | ₩110,986 | -1.81% | 587만 |
|---|
| 2025.10.20 | ₩117,530 | ₩117,597 | ₩113,695 | ₩115,183 | -2.00% | 375.9만 |
|---|
| 2025.10.17 | ₩117,718 | ₩120,051 | ₩113,977 | ₩116,109 | -1.37% | 613.5만 |
|---|
| 2025.10.16 | ₩126,380 | ₩128,686 | ₩121,217 | ₩122,196 | -3.31% | 492.1만 |
|---|
| 2025.10.15 | ₩128,726 | ₩131,127 | ₩121,056 | ₩125,321 | -2.65% | 617.5만 |
|---|
| 2025.10.14 | ₩120,279 | ₩128,700 | ₩117,034 | ₩124,958 | +3.89% | 777.1만 |
|---|
| 2025.10.13 | ₩120,681 | ₩126,527 | ₩120,319 | ₩123,564 | +2.39% | 682.1만 |
|---|
| 2025.10.10 | ₩117,208 | ₩122,800 | ₩115,787 | ₩116,189 | -0.87% | 719만 |
|---|