시장 데이터를 불러오는 중
전체 종목
엔코어 에너지 과거 주가
enCore Energy Corp. - Common Stock · EU · NASDAQ
주요 사업 분야는 금속·광물 소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
enCore Energy Corp. - Common Stock · EU · NASDAQ
주요 사업 분야는 금속·광물 소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,368 | ₩1,381 | ₩1,274 | ₩1,301 | -4.90% | 301.9만 |
| 2026.10.08 | ₩1,435 | ₩1,435 | ₩1,341 | ₩1,354 | -5.61% | 355.3만 |
| 2026.10.07 | ₩1,475 | ₩1,515 | ₩1,421 | ₩1,448 | -1.82% | 229.3만 |
| 2026.10.06 | ₩1,448 | ₩1,582 | ₩1,448 | ₩1,529 | +5.56% | 324.2만 |
| 2026.10.05 | ₩1,368 | ₩1,448 | ₩1,354 | ₩1,435 | +4.90% | 180만 |
| 2026.10.02 | ₩1,421 | ₩1,435 | ₩1,341 | ₩1,368 | -3.77% | 183.9만 |
| 2026.10.01 | ₩1,421 | ₩1,435 | ₩1,368 | ₩1,395 | -1.89% | 241.6만 |
| 2026.09.30 | ₩1,569 | ₩1,609 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,448 |
| -7.69% |
| 481.6만 |
| 2026.09.29 | ₩1,622 | ₩1,649 | ₩1,542 | ₩1,542 | -4.96% | 192.9만 |
|---|
| 2026.09.28 | ₩1,649 | ₩1,703 | ₩1,596 | ₩1,609 | -2.44% | 414.9만 |
|---|
| 2026.09.25 | ₩1,622 | ₩1,690 | ₩1,542 | ₩1,663 | +2.48% | 503만 |
|---|
| 2026.09.24 | ₩1,609 | ₩1,703 | ₩1,529 | ₩1,636 | +1.67% | 716.5만 |
|---|
| 2026.09.23 | ₩1,609 | ₩1,730 | ₩1,542 | ₩1,636 | +1.67% | 749.2만 |
|---|
| 2026.09.22 | ₩1,421 | ₩1,690 | ₩1,408 | ₩1,622 | +14.15% | 1150.1만 |
|---|
| 2026.09.21 | ₩1,274 | ₩1,448 | ₩1,247 | ₩1,408 | +10.53% | 796.3만 |
|---|
| 2026.09.18 | ₩1,314 | ₩1,314 | ₩1,059 | ₩1,207 | -8.16% | 2993.7만 |
|---|
| 2026.09.17 | ₩1,274 | ₩1,327 | ₩1,207 | ₩1,301 | +2.11% | 1248.4만 |
|---|
| 2026.09.16 | ₩1,260 | ₩1,274 | ₩1,167 | ₩1,180 | -6.38% | 530.4만 |
|---|
| 2026.09.15 | ₩1,234 | ₩1,274 | ₩1,167 | ₩1,247 | +1.09% | 1241.5만 |
|---|
| 2026.09.14 | ₩1,462 | ₩1,462 | ₩1,032 | ₩1,247 | -14.68% | 4721.1만 |
|---|
| 2026.09.11 | ₩1,569 | ₩1,596 | ₩1,462 | ₩1,475 | -5.98% | 310만 |
|---|
| 2026.09.10 | ₩1,636 | ₩1,636 | ₩1,542 | ₩1,542 | -5.74% | 230.9만 |
|---|
| 2026.09.09 | ₩1,649 | ₩1,703 | ₩1,609 | ₩1,622 | -1.63% | 178.2만 |
|---|
| 2026.09.08 | ₩1,663 | ₩1,730 | ₩1,636 | ₩1,663 | 0.00% | 268.5만 |
|---|
| 2026.09.04 | ₩1,649 | ₩1,716 | ₩1,649 | ₩1,663 | +0.81% | 170.4만 |
|---|
| 2026.09.03 | ₩1,649 | ₩1,770 | ₩1,636 | ₩1,690 | +2.44% | 308만 |
|---|
| 2026.09.02 | ₩1,609 | ₩1,663 | ₩1,555 | ₩1,636 | +1.67% | 325만 |
|---|
| 2026.09.01 | ₩1,609 | ₩1,676 | ₩1,582 | ₩1,596 | -0.83% | 370.1만 |
|---|
| 2026.08.31 | ₩1,690 | ₩1,757 | ₩1,676 | ₩1,676 | -0.79% | 329.9만 |
|---|
| 2026.08.28 | ₩1,877 | ₩1,891 | ₩1,716 | ₩1,716 | -8.57% | 269.9만 |
|---|
| 2026.08.27 | ₩1,810 | ₩1,877 | ₩1,757 | ₩1,864 | +2.96% | 242만 |
|---|
| 2026.08.26 | ₩1,864 | ₩2,011 | ₩1,810 | ₩1,837 | -1.44% | 417.5만 |
|---|
| 2026.08.25 | ₩1,690 | ₩1,877 | ₩1,649 | ₩1,850 | +9.52% | 518.6만 |
|---|
| 2026.08.24 | ₩1,609 | ₩1,690 | ₩1,596 | ₩1,663 | +3.33% | 323.3만 |
|---|
| 2026.08.21 | ₩1,408 | ₩1,622 | ₩1,408 | ₩1,609 | +14.29% | 413.4만 |
|---|
| 2026.08.20 | ₩1,462 | ₩1,475 | ₩1,381 | ₩1,408 | -3.67% | 263.9만 |
|---|
| 2026.08.19 | ₩1,435 | ₩1,488 | ₩1,435 | ₩1,448 | +0.93% | 231.8만 |
|---|
| 2026.08.18 | ₩1,515 | ₩1,529 | ₩1,435 | ₩1,435 | -5.31% | 439만 |
|---|
| 2026.08.17 | ₩1,622 | ₩1,636 | ₩1,502 | ₩1,515 | -6.61% | 427만 |
|---|
| 2026.08.14 | ₩1,582 | ₩1,636 | ₩1,555 | ₩1,622 | +2.54% | 190.5만 |
|---|
| 2026.08.13 | ₩1,716 | ₩1,743 | ₩1,515 | ₩1,529 | -10.94% | 1025.6만 |
|---|
| 2026.08.12 | ₩1,864 | ₩1,931 | ₩1,837 | ₩1,850 | -0.72% | 224.4만 |
|---|
| 2026.08.11 | ₩1,757 | ₩1,891 | ₩1,757 | ₩1,850 | +5.34% | 334.8만 |
|---|
| 2026.08.10 | ₩1,676 | ₩1,770 | ₩1,663 | ₩1,757 | +4.80% | 359.7만 |
|---|
| 2026.08.07 | ₩1,582 | ₩1,690 | ₩1,569 | ₩1,676 | +5.93% | 361.4만 |
|---|
| 2026.08.06 | ₩1,529 | ₩1,596 | ₩1,502 | ₩1,542 | +0.88% | 249.6만 |
|---|
| 2026.08.05 | ₩1,596 | ₩1,596 | ₩1,515 | ₩1,542 | -3.36% | 231만 |
|---|
| 2026.08.04 | ₩1,475 | ₩1,636 | ₩1,475 | ₩1,542 | +4.55% | 441.6만 |
|---|
| 2026.08.03 | ₩1,488 | ₩1,515 | ₩1,381 | ₩1,448 | -2.70% | 720.7만 |
|---|
| 2026.07.31 | ₩1,529 | ₩1,542 | ₩1,448 | ₩1,462 | -4.39% | 295.5만 |
|---|
| 2026.07.30 | ₩1,475 | ₩1,529 | ₩1,421 | ₩1,515 | +2.73% | 351.3만 |
|---|
| 2026.07.29 | ₩1,542 | ₩1,555 | ₩1,421 | ₩1,421 | -7.83% | 379만 |
|---|
| 2026.07.28 | ₩1,582 | ₩1,582 | ₩1,502 | ₩1,542 | -2.54% | 207.8만 |
|---|
| 2026.07.27 | ₩1,555 | ₩1,663 | ₩1,555 | ₩1,596 | +2.59% | 207.7만 |
|---|
| 2026.07.24 | ₩1,609 | ₩1,636 | ₩1,529 | ₩1,529 | -5.00% | 282.6만 |
|---|
| 2026.07.23 | ₩1,609 | ₩1,690 | ₩1,609 | ₩1,622 | +0.83% | 148.4만 |
|---|
| 2026.07.22 | ₩1,636 | ₩1,690 | ₩1,609 | ₩1,622 | -0.82% | 285.9만 |
|---|
| 2026.07.21 | ₩1,609 | ₩1,663 | ₩1,596 | ₩1,636 | +1.67% | 224.2만 |
|---|
| 2026.07.20 | ₩1,569 | ₩1,596 | ₩1,555 | ₩1,582 | +0.85% | 181만 |
|---|
| 2026.07.17 | ₩1,582 | ₩1,609 | ₩1,542 | ₩1,542 | -2.54% | 255.1만 |
|---|
| 2026.07.16 | ₩1,649 | ₩1,649 | ₩1,555 | ₩1,582 | -4.07% | 270.5만 |
|---|
| 2026.07.15 | ₩1,690 | ₩1,716 | ₩1,582 | ₩1,636 | -3.17% | 220.6만 |
|---|
| 2026.07.14 | ₩1,676 | ₩1,730 | ₩1,663 | ₩1,676 | 0.00% | 254.1만 |
|---|
| 2026.07.13 | ₩1,810 | ₩1,810 | ₩1,636 | ₩1,636 | -9.63% | 471.1만 |
|---|
| 2026.07.10 | ₩1,797 | ₩1,824 | ₩1,743 | ₩1,770 | -1.49% | 207.3만 |
|---|
| 2026.07.09 | ₩1,757 | ₩1,810 | ₩1,730 | ₩1,770 | +0.76% | 220.4만 |
|---|
| 2026.07.08 | ₩1,676 | ₩1,770 | ₩1,663 | ₩1,743 | +4.00% | 253.4만 |
|---|
| 2026.07.07 | ₩1,743 | ₩1,743 | ₩1,663 | ₩1,690 | -3.08% | 277.1만 |
|---|
| 2026.07.06 | ₩1,770 | ₩1,824 | ₩1,743 | ₩1,783 | +0.76% | 218.1만 |
|---|
| 2026.07.02 | ₩1,877 | ₩1,877 | ₩1,703 | ₩1,730 | -7.86% | 266.8만 |
|---|
| 2026.07.01 | ₩1,757 | ₩1,917 | ₩1,757 | ₩1,824 | +3.82% | 180.8만 |
|---|
| 2026.06.30 | ₩1,837 | ₩1,877 | ₩1,730 | ₩1,757 | -4.38% | 208.1만 |
|---|
| 2026.06.29 | ₩1,824 | ₩1,837 | ₩1,730 | ₩1,783 | -2.21% | 224.4만 |
|---|
| 2026.06.26 | ₩1,783 | ₩1,864 | ₩1,757 | ₩1,810 | +1.50% | 584.7만 |
|---|
| 2026.06.25 | ₩1,904 | ₩1,944 | ₩1,783 | ₩1,783 | -6.34% | 221.3만 |
|---|
| 2026.06.24 | ₩1,944 | ₩1,958 | ₩1,850 | ₩1,864 | -4.14% | 200.1만 |
|---|
| 2026.06.23 | ₩1,998 | ₩2,132 | ₩1,971 | ₩1,985 | -0.67% | 268.6만 |
|---|
| 2026.06.22 | ₩2,145 | ₩2,172 | ₩2,025 | ₩2,052 | -4.38% | 409.3만 |
|---|
| 2026.06.18 | ₩2,293 | ₩2,347 | ₩2,145 | ₩2,212 | -3.51% | 1242만 |
|---|
| 2026.06.17 | ₩2,239 | ₩2,347 | ₩2,145 | ₩2,172 | -2.99% | 517.2만 |
|---|
| 2026.06.16 | ₩2,132 | ₩2,293 | ₩2,052 | ₩2,239 | +5.03% | 787만 |
|---|
| 2026.06.15 | ₩1,904 | ₩2,078 | ₩1,891 | ₩2,065 | +8.45% | 478.7만 |
|---|
| 2026.06.12 | ₩1,917 | ₩1,971 | ₩1,824 | ₩1,824 | -4.90% | 240.1만 |
|---|
| 2026.06.11 | ₩1,743 | ₩1,877 | ₩1,730 | ₩1,837 | +5.38% | 338.6만 |
|---|
| 2026.06.10 | ₩1,730 | ₩1,810 | ₩1,703 | ₩1,716 | -0.78% | 280.9만 |
|---|
| 2026.06.09 | ₩1,824 | ₩1,864 | ₩1,690 | ₩1,716 | -5.88% | 309.4만 |
|---|
| 2026.06.08 | ₩1,931 | ₩1,944 | ₩1,810 | ₩1,810 | -6.25% | 204.8만 |
|---|
| 2026.06.05 | ₩2,105 | ₩2,105 | ₩1,810 | ₩1,850 | -12.10% | 357.1만 |
|---|
| 2026.06.04 | ₩2,145 | ₩2,239 | ₩2,105 | ₩2,132 | -0.62% | 162.9만 |
|---|
| 2026.06.03 | ₩2,333 | ₩2,333 | ₩2,105 | ₩2,119 | -9.20% | 367.3만 |
|---|
| 2026.06.02 | ₩2,239 | ₩2,400 | ₩2,186 | ₩2,333 | +4.19% | 591.4만 |
|---|
| 2026.06.01 | ₩2,145 | ₩2,266 | ₩2,092 | ₩2,199 | +2.50% | 249만 |
|---|
| 2026.05.29 | ₩2,078 | ₩2,172 | ₩2,011 | ₩2,145 | +3.23% | 208만 |
|---|
| 2026.05.28 | ₩2,078 | ₩2,145 | ₩2,025 | ₩2,105 | +1.29% | 165.1만 |
|---|
| 2026.05.27 | ₩2,132 | ₩2,145 | ₩2,025 | ₩2,065 | -3.14% | 227.9만 |
|---|
| 2026.05.26 | ₩2,025 | ₩2,172 | ₩2,011 | ₩2,132 | +5.30% | 252.1만 |
|---|
| 2026.05.22 | ₩1,985 | ₩2,052 | ₩1,971 | ₩1,985 | 0.00% | 186.5만 |
|---|
| 2026.05.21 | ₩1,944 | ₩1,998 | ₩1,904 | ₩1,971 | +1.38% | 234.5만 |
|---|
| 2026.05.20 | ₩1,877 | ₩1,917 | ₩1,810 | ₩1,891 | +0.71% | 231.5만 |
|---|
| 2026.05.19 | ₩1,998 | ₩2,011 | ₩1,797 | ₩1,864 | -6.71% | 463.3만 |
|---|
| 2026.05.18 | ₩2,078 | ₩2,092 | ₩1,944 | ₩1,958 | -5.81% | 242.4만 |
|---|
| 2026.05.15 | ₩2,092 | ₩2,105 | ₩2,025 | ₩2,038 | -2.56% | 254.7만 |
|---|
| 2026.05.14 | ₩2,186 | ₩2,239 | ₩2,105 | ₩2,172 | -0.61% | 282.2만 |
|---|
| 2026.05.13 | ₩2,212 | ₩2,226 | ₩2,078 | ₩2,132 | -3.64% | 363.7만 |
|---|
| 2026.05.12 | ₩2,172 | ₩2,226 | ₩2,119 | ₩2,212 | +1.85% | 341.7만 |
|---|
| 2026.05.11 | ₩2,280 | ₩2,333 | ₩2,172 | ₩2,239 | -1.76% | 451만 |
|---|
| 2026.05.08 | ₩2,521 | ₩2,521 | ₩2,212 | ₩2,226 | -11.70% | 774.8만 |
|---|
| 2026.05.07 | ₩2,615 | ₩2,655 | ₩2,481 | ₩2,507 | -4.10% | 209.4만 |
|---|
| 2026.05.06 | ₩2,521 | ₩2,642 | ₩2,481 | ₩2,601 | +3.19% | 381만 |
|---|
| 2026.05.05 | ₩2,494 | ₩2,548 | ₩2,440 | ₩2,494 | 0.00% | 192.7만 |
|---|
| 2026.05.04 | ₩2,494 | ₩2,575 | ₩2,454 | ₩2,494 | 0.00% | 176.4만 |
|---|
| 2026.05.01 | ₩2,601 | ₩2,601 | ₩2,427 | ₩2,507 | -3.61% | 267.2만 |
|---|
| 2026.04.30 | ₩2,494 | ₩2,655 | ₩2,481 | ₩2,628 | +5.38% | 277.5만 |
|---|
| 2026.04.29 | ₩2,575 | ₩2,575 | ₩2,454 | ₩2,481 | -3.65% | 139.6만 |
|---|
| 2026.04.28 | ₩2,628 | ₩2,628 | ₩2,494 | ₩2,561 | -2.55% | 137.2만 |
|---|
| 2026.04.27 | ₩2,601 | ₩2,682 | ₩2,575 | ₩2,628 | +1.03% | 179.9만 |
|---|
| 2026.04.24 | ₩2,682 | ₩2,722 | ₩2,588 | ₩2,601 | -3.00% | 195.5만 |
|---|
| 2026.04.23 | ₩2,896 | ₩2,923 | ₩2,615 | ₩2,655 | -8.33% | 238.8만 |
|---|
| 2026.04.22 | ₩2,709 | ₩2,802 | ₩2,642 | ₩2,789 | +2.97% | 200.6만 |
|---|
| 2026.04.21 | ₩2,870 | ₩2,870 | ₩2,601 | ₩2,628 | -8.41% | 311만 |
|---|
| 2026.04.20 | ₩2,802 | ₩2,870 | ₩2,709 | ₩2,856 | +1.91% | 184.2만 |
|---|
| 2026.04.17 | ₩2,896 | ₩2,923 | ₩2,776 | ₩2,816 | -2.78% | 242.7만 |
|---|
| 2026.04.16 | ₩2,829 | ₩2,870 | ₩2,762 | ₩2,843 | +0.47% | 241.6만 |
|---|
| 2026.04.15 | ₩2,642 | ₩2,870 | ₩2,642 | ₩2,816 | +6.60% | 504.4만 |
|---|
| 2026.04.14 | ₩2,575 | ₩2,655 | ₩2,534 | ₩2,615 | +1.56% | 239.1만 |
|---|
| 2026.04.13 | ₩2,360 | ₩2,521 | ₩2,293 | ₩2,507 | +6.25% | 200만 |
|---|
| 2026.04.10 | ₩2,481 | ₩2,534 | ₩2,373 | ₩2,387 | -3.78% | 116.9만 |
|---|
| 2026.04.09 | ₩2,467 | ₩2,494 | ₩2,400 | ₩2,454 | -0.54% | 141.1만 |
|---|
| 2026.04.08 | ₩2,601 | ₩2,668 | ₩2,400 | ₩2,440 | -6.19% | 308만 |
|---|
| 2026.04.07 | ₩2,521 | ₩2,534 | ₩2,360 | ₩2,440 | -3.19% | 171.8만 |
|---|
| 2026.04.06 | ₩2,521 | ₩2,561 | ₩2,467 | ₩2,521 | 0.00% | 195.1만 |
|---|
| 2026.04.02 | ₩2,481 | ₩2,615 | ₩2,427 | ₩2,548 | +2.70% | 142.4만 |
|---|
| 2026.04.01 | ₩2,561 | ₩2,655 | ₩2,481 | ₩2,561 | 0.00% | 229.4만 |
|---|
| 2026.03.31 | ₩2,320 | ₩2,440 | ₩2,293 | ₩2,414 | +4.05% | 221.6만 |
|---|
| 2026.03.30 | ₩2,400 | ₩2,440 | ₩2,239 | ₩2,253 | -6.15% | 164.7만 |
|---|
| 2026.03.27 | ₩2,360 | ₩2,467 | ₩2,293 | ₩2,400 | +1.70% | 322.1만 |
|---|
| 2026.03.26 | ₩2,454 | ₩2,494 | ₩2,347 | ₩2,360 | -3.83% | 146.8만 |
|---|
| 2026.03.25 | ₩2,534 | ₩2,588 | ₩2,467 | ₩2,494 | -1.59% | 203.4만 |
|---|
| 2026.03.24 | ₩2,414 | ₩2,521 | ₩2,360 | ₩2,481 | +2.78% | 234.7만 |
|---|
| 2026.03.23 | ₩2,373 | ₩2,494 | ₩2,266 | ₩2,440 | +2.82% | 284.6만 |
|---|
| 2026.03.20 | ₩2,454 | ₩2,467 | ₩2,226 | ₩2,306 | -6.01% | 595.9만 |
|---|
| 2026.03.19 | ₩2,454 | ₩2,481 | ₩2,360 | ₩2,440 | -0.55% | 329.2만 |
|---|
| 2026.03.18 | ₩2,655 | ₩2,655 | ₩2,534 | ₩2,575 | -3.03% | 220.3만 |
|---|
| 2026.03.17 | ₩2,615 | ₩2,682 | ₩2,561 | ₩2,655 | +1.54% | 223.8만 |
|---|
| 2026.03.16 | ₩2,749 | ₩2,749 | ₩2,534 | ₩2,615 | -4.88% | 301.6만 |
|---|
| 2026.03.13 | ₩2,829 | ₩2,910 | ₩2,695 | ₩2,749 | -2.84% | 366.6만 |
|---|
| 2026.03.12 | ₩2,682 | ₩2,816 | ₩2,642 | ₩2,802 | +4.50% | 361만 |
|---|
| 2026.03.11 | ₩2,749 | ₩2,762 | ₩2,628 | ₩2,655 | -3.41% | 243.5만 |
|---|
| 2026.03.10 | ₩2,709 | ₩2,829 | ₩2,642 | ₩2,749 | +1.49% | 359.5만 |
|---|
| 2026.03.09 | ₩2,534 | ₩2,642 | ₩2,400 | ₩2,628 | +3.70% | 418.1만 |
|---|
| 2026.03.06 | ₩2,668 | ₩2,695 | ₩2,548 | ₩2,575 | -3.52% | 288.1만 |
|---|
| 2026.03.05 | ₩2,829 | ₩2,843 | ₩2,615 | ₩2,695 | -4.74% | 430만 |
|---|
| 2026.03.04 | ₩2,910 | ₩2,977 | ₩2,776 | ₩2,829 | -2.76% | 354.6만 |
|---|
| 2026.03.03 | ₩2,963 | ₩3,004 | ₩2,802 | ₩2,896 | -2.26% | 479만 |
|---|
| 2026.03.02 | ₩3,553 | ₩3,634 | ₩2,802 | ₩3,111 | -12.45% | 1447.9만 |
|---|
| 2026.02.27 | ₩3,620 | ₩3,674 | ₩3,553 | ₩3,620 | 0.00% | 177.4만 |
|---|
| 2026.02.26 | ₩3,674 | ₩3,741 | ₩3,513 | ₩3,701 | +0.73% | 174.8만 |
|---|
| 2026.02.25 | ₩3,674 | ₩3,768 | ₩3,634 | ₩3,701 | +0.73% | 204.8만 |
|---|
| 2026.02.24 | ₩3,500 | ₩3,687 | ₩3,392 | ₩3,620 | +3.45% | 201.9만 |
|---|
| 2026.02.23 | ₩3,513 | ₩3,620 | ₩3,433 | ₩3,500 | -0.38% | 201.4만 |
|---|
| 2026.02.20 | ₩3,513 | ₩3,634 | ₩3,419 | ₩3,513 | 0.00% | 243.6만 |
|---|
| 2026.02.19 | ₩3,366 | ₩3,540 | ₩3,272 | ₩3,513 | +4.38% | 246.5만 |
|---|
| 2026.02.18 | ₩3,392 | ₩3,513 | ₩3,299 | ₩3,379 | -0.40% | 289.6만 |
|---|
| 2026.02.17 | ₩3,486 | ₩3,513 | ₩3,245 | ₩3,339 | -4.23% | 271.1만 |
|---|
| 2026.02.13 | ₩3,553 | ₩3,661 | ₩3,500 | ₩3,540 | -0.38% | 233만 |
|---|
| 2026.02.12 | ₩3,755 | ₩3,781 | ₩3,527 | ₩3,580 | -4.64% | 226.7만 |
|---|
| 2026.02.11 | ₩3,755 | ₩3,848 | ₩3,634 | ₩3,741 | -0.36% | 189.3만 |
|---|
| 2026.02.10 | ₩3,889 | ₩3,889 | ₩3,687 | ₩3,701 | -4.83% | 260.2만 |
|---|
| 2026.02.09 | ₩3,634 | ₩3,822 | ₩3,620 | ₩3,755 | +3.32% | 280.5만 |
|---|
| 2026.02.06 | ₩3,647 | ₩3,687 | ₩3,527 | ₩3,620 | -0.74% | 326.5만 |
|---|
| 2026.02.05 | ₩3,741 | ₩3,795 | ₩3,486 | ₩3,500 | -6.45% | 245.6만 |
|---|
| 2026.02.04 | ₩4,170 | ₩4,197 | ₩3,674 | ₩3,822 | -8.36% | 339.1만 |
|---|
| 2026.02.03 | ₩4,036 | ₩4,170 | ₩3,915 | ₩4,143 | +2.66% | 369.1만 |
|---|
| 2026.02.02 | ₩4,224 | ₩4,331 | ₩3,848 | ₩3,875 | -8.25% | 516.3만 |
|---|
| 2026.01.30 | ₩4,586 | ₩4,693 | ₩4,103 | ₩4,264 | -7.02% | 564.6만 |
|---|
| 2026.01.29 | ₩4,894 | ₩4,894 | ₩4,452 | ₩4,774 | -2.47% | 342.9만 |
|---|
| 2026.01.28 | ₩4,586 | ₩4,935 | ₩4,586 | ₩4,881 | +6.43% | 524만 |
|---|
| 2026.01.27 | ₩4,291 | ₩4,546 | ₩4,143 | ₩4,465 | +4.06% | 386.1만 |
|---|
| 2026.01.26 | ₩4,492 | ₩4,800 | ₩4,197 | ₩4,291 | -4.48% | 454.1만 |
|---|
| 2026.01.23 | ₩4,492 | ₩4,492 | ₩4,318 | ₩4,412 | -1.79% | 276.4만 |
|---|
| 2026.01.22 | ₩4,492 | ₩4,666 | ₩4,398 | ₩4,412 | -1.79% | 412.6만 |
|---|
| 2026.01.21 | ₩4,237 | ₩4,465 | ₩4,157 | ₩4,371 | +3.16% | 432.6만 |
|---|
| 2026.01.20 | ₩4,224 | ₩4,385 | ₩4,103 | ₩4,143 | -1.90% | 460.2만 |
|---|
| 2026.01.16 | ₩4,251 | ₩4,345 | ₩4,130 | ₩4,157 | -2.21% | 363.2만 |
|---|
| 2026.01.15 | ₩4,050 | ₩4,304 | ₩3,982 | ₩4,117 | +1.66% | 450.6만 |
|---|
| 2026.01.14 | ₩3,808 | ₩4,117 | ₩3,741 | ₩4,063 | +6.69% | 308.4만 |
|---|
| 2026.01.13 | ₩4,023 | ₩4,063 | ₩3,822 | ₩3,848 | -4.33% | 218.1만 |
|---|
| 2026.01.12 | ₩3,755 | ₩4,036 | ₩3,620 | ₩3,996 | +6.43% | 297.4만 |
|---|
| 2026.01.09 | ₩3,795 | ₩3,969 | ₩3,674 | ₩3,714 | -2.12% | 250.2만 |
|---|
| 2026.01.08 | ₩3,875 | ₩3,902 | ₩3,714 | ₩3,768 | -2.77% | 188.3만 |
|---|
| 2026.01.07 | ₩3,795 | ₩3,902 | ₩3,741 | ₩3,875 | +2.12% | 176.1만 |
|---|
| 2026.01.06 | ₩3,808 | ₩3,902 | ₩3,661 | ₩3,808 | 0.00% | 288.5만 |
|---|
| 2026.01.05 | ₩3,687 | ₩3,822 | ₩3,647 | ₩3,728 | +1.09% | 335.2만 |
|---|
| 2026.01.02 | ₩3,392 | ₩3,687 | ₩3,366 | ₩3,647 | +7.51% | 463.1만 |
|---|
| 2025.12.31 | ₩3,178 | ₩3,433 | ₩3,165 | ₩3,325 | +4.64% | 354만 |
|---|
| 2025.12.30 | ₩3,245 | ₩3,272 | ₩3,151 | ₩3,191 | -1.65% | 233만 |
|---|
| 2025.12.29 | ₩3,232 | ₩3,406 | ₩3,218 | ₩3,245 | +0.41% | 182만 |
|---|
| 2025.12.26 | ₩3,352 | ₩3,366 | ₩3,218 | ₩3,285 | -2.00% | 93.2만 |
|---|
| 2025.12.24 | ₩3,392 | ₩3,433 | ₩3,339 | ₩3,352 | -1.19% | 89.1만 |
|---|
| 2025.12.23 | ₩3,513 | ₩3,634 | ₩3,406 | ₩3,419 | -2.67% | 193만 |
|---|
| 2025.12.22 | ₩3,661 | ₩3,728 | ₩3,513 | ₩3,527 | -3.66% | 312.5만 |
|---|
| 2025.12.19 | ₩3,232 | ₩3,647 | ₩3,191 | ₩3,594 | +11.20% | 1338만 |
|---|
| 2025.12.18 | ₩3,138 | ₩3,218 | ₩3,097 | ₩3,151 | +0.43% | 257.6만 |
|---|
| 2025.12.17 | ₩3,232 | ₩3,299 | ₩3,057 | ₩3,071 | -4.98% | 293.4만 |
|---|
| 2025.12.16 | ₩3,205 | ₩3,272 | ₩3,124 | ₩3,191 | -0.42% | 229.8만 |
|---|
| 2025.12.15 | ₩3,647 | ₩3,674 | ₩3,124 | ₩3,232 | -11.40% | 752.9만 |
|---|
| 2025.12.12 | ₩3,822 | ₩3,822 | ₩3,486 | ₩3,580 | -6.32% | 201.1만 |
|---|
| 2025.12.11 | ₩3,687 | ₩3,848 | ₩3,661 | ₩3,795 | +2.91% | 159.1만 |
|---|
| 2025.12.10 | ₩3,741 | ₩3,768 | ₩3,567 | ₩3,728 | -0.36% | 177.4만 |
|---|
| 2025.12.09 | ₩3,768 | ₩3,875 | ₩3,741 | ₩3,795 | +0.71% | 119만 |
|---|
| 2025.12.08 | ₩3,889 | ₩3,889 | ₩3,781 | ₩3,835 | -1.38% | 130.1만 |
|---|
| 2025.12.05 | ₩4,117 | ₩4,130 | ₩3,822 | ₩3,822 | -7.17% | 179.9만 |
|---|
| 2025.12.04 | ₩3,795 | ₩4,117 | ₩3,634 | ₩4,076 | +7.42% | 326.1만 |
|---|
| 2025.12.03 | ₩3,647 | ₩3,808 | ₩3,527 | ₩3,795 | +4.04% | 226.7만 |
|---|
| 2025.12.02 | ₩3,527 | ₩3,687 | ₩3,527 | ₩3,620 | +2.66% | 182.5만 |
|---|
| 2025.12.01 | ₩3,594 | ₩3,714 | ₩3,513 | ₩3,553 | -1.12% | 153만 |
|---|
| 2025.11.28 | ₩3,620 | ₩3,714 | ₩3,580 | ₩3,661 | +1.11% | 145.5만 |
|---|
| 2025.11.26 | ₩3,513 | ₩3,634 | ₩3,500 | ₩3,594 | +2.29% | 141만 |
|---|
| 2025.11.25 | ₩3,446 | ₩3,567 | ₩3,312 | ₩3,553 | +3.11% | 172.8만 |
|---|
| 2025.11.24 | ₩3,339 | ₩3,460 | ₩3,191 | ₩3,446 | +3.21% | 274.9만 |
|---|
| 2025.11.21 | ₩3,191 | ₩3,272 | ₩3,044 | ₩3,218 | +0.84% | 357.8만 |
|---|
| 2025.11.20 | ₩3,580 | ₩3,687 | ₩3,245 | ₩3,258 | -8.99% | 261.3만 |
|---|
| 2025.11.19 | ₩3,339 | ₩3,620 | ₩3,339 | ₩3,527 | +5.62% | 278.3만 |
|---|
| 2025.11.18 | ₩3,232 | ₩3,392 | ₩3,191 | ₩3,339 | +3.32% | 234.7만 |
|---|
| 2025.11.17 | ₩3,607 | ₩3,634 | ₩3,299 | ₩3,312 | -8.18% | 233.8만 |
|---|
| 2025.11.14 | ₩3,272 | ₩3,728 | ₩3,218 | ₩3,661 | +11.89% | 407.9만 |
|---|
| 2025.11.13 | ₩3,553 | ₩3,634 | ₩3,366 | ₩3,433 | -3.40% | 182만 |
|---|
| 2025.11.12 | ₩3,553 | ₩3,674 | ₩3,513 | ₩3,607 | +1.51% | 198.3만 |
|---|
| 2025.11.11 | ₩3,634 | ₩3,634 | ₩3,419 | ₩3,567 | -1.85% | 222만 |
|---|
| 2025.11.10 | ₩3,768 | ₩3,781 | ₩3,553 | ₩3,687 | -2.14% | 300만 |
|---|
| 2025.11.07 | ₩3,366 | ₩3,540 | ₩3,272 | ₩3,540 | +5.18% | 278.3만 |
|---|
| 2025.11.06 | ₩3,553 | ₩3,607 | ₩3,325 | ₩3,446 | -3.02% | 243.5만 |
|---|
| 2025.11.05 | ₩3,607 | ₩3,634 | ₩3,446 | ₩3,567 | -1.12% | 407.1만 |
|---|
| 2025.11.04 | ₩3,728 | ₩3,795 | ₩3,567 | ₩3,607 | -3.24% | 298.2만 |
|---|
| 2025.11.03 | ₩4,130 | ₩4,197 | ₩3,808 | ₩3,848 | -6.82% | 286.9만 |
|---|
| 2025.10.31 | ₩4,318 | ₩4,385 | ₩4,130 | ₩4,143 | -4.04% | 294.3만 |
|---|
| 2025.10.30 | ₩4,063 | ₩4,385 | ₩4,036 | ₩4,345 | +6.93% | 309.9만 |
|---|
| 2025.10.29 | ₩4,291 | ₩4,318 | ₩4,103 | ₩4,170 | -2.81% | 363.4만 |
|---|
| 2025.10.28 | ₩4,143 | ₩4,505 | ₩4,117 | ₩4,251 | +2.59% | 657.2만 |
|---|
| 2025.10.27 | ₩4,036 | ₩4,036 | ₩3,822 | ₩3,902 | -3.32% | 324.1만 |
|---|
| 2025.10.24 | ₩4,009 | ₩4,090 | ₩3,902 | ₩4,036 | +0.67% | 354.8만 |
|---|
| 2025.10.23 | ₩3,889 | ₩4,117 | ₩3,875 | ₩3,956 | +1.72% | 497.4만 |
|---|
| 2025.10.22 | ₩3,661 | ₩3,929 | ₩3,647 | ₩3,902 | +6.59% | 535.3만 |
|---|
| 2025.10.21 | ₩4,291 | ₩4,291 | ₩3,755 | ₩3,862 | -10.00% | 787.8만 |
|---|
| 2025.10.20 | ₩4,559 | ₩4,559 | ₩4,170 | ₩4,358 | -4.41% | 452.8만 |
|---|
| 2025.10.17 | ₩4,519 | ₩4,653 | ₩4,210 | ₩4,358 | -3.56% | 524.5만 |
|---|
| 2025.10.16 | ₩5,471 | ₩5,605 | ₩4,680 | ₩4,707 | -13.97% | 880.6만 |
|---|
| 2025.10.15 | ₩5,189 | ₩5,498 | ₩4,894 | ₩5,457 | +5.17% | 1437.4만 |
|---|
| 2025.10.14 | ₩4,787 | ₩5,109 | ₩4,438 | ₩4,908 | +2.52% | 785.7만 |
|---|
| 2025.10.13 | ₩4,707 | ₩4,988 | ₩4,666 | ₩4,908 | +4.27% | 572.9만 |
|---|
| 2025.10.10 | ₩4,626 | ₩4,854 | ₩4,492 | ₩4,519 | -2.32% | 577.8만 |
|---|