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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩1,367 | ₩1,581 | ₩1,273 | ₩1,300 | -4.90% | 1390.7만 |
| 2026.09.28–2026.10.02 | ₩1,648 | ₩1,702 | ₩1,340 | ₩1,367 | -17.07% | 1514.9만 |
| 2026.09.21–2026.09.25 | ₩1,273 | ₩1,729 | ₩1,246 | ₩1,662 | +30.53% | 3915.1만 |
| 2026.09.14–2026.09.18 | ₩1,461 | ₩1,461 | ₩1,032 | ₩1,206 | -17.43% | 1.1억 |
| 2026.09.08–2026.09.11 | ₩1,662 | ₩1,729 | ₩1,461 | ₩1,474 | -11.29% | 987.6만 |
| 2026.08.31–2026.09.04 | ₩1,688 | ₩1,769 | ₩1,554 | ₩1,662 | -1.59% | 1503.4만 |
| 2026.08.24–2026.08.28 | ₩1,608 | ₩2,010 | ₩1,595 | ₩1,715 | +6.67% | 1771.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,635 |
| ₩1,380 |
| ₩1,608 |
| -0.83% |
| 1775.2만 |
| 2026.08.10–2026.08.14 | ₩1,675 | ₩1,930 | ₩1,514 | ₩1,621 | -3.20% | 2135만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,487 | ₩1,688 | ₩1,380 | ₩1,675 | +12.61% | 2004.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,554 | ₩1,662 | ₩1,420 | ₩1,461 | -6.03% | 1441.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,568 | ₩1,688 | ₩1,528 | ₩1,528 | -2.56% | 1122.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩1,809 | ₩1,809 | ₩1,541 | ₩1,541 | -14.81% | 1471.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩1,769 | ₩1,822 | ₩1,662 | ₩1,769 | 0.00% | 1176.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,822 | ₩1,916 | ₩1,702 | ₩1,729 | -5.15% | 880.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,144 | ₩2,171 | ₩1,755 | ₩1,809 | -15.62% | 1684만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,903 | ₩2,345 | ₩1,889 | ₩2,211 | +16.20% | 3024.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,930 | ₩1,970 | ₩1,688 | ₩1,822 | -5.56% | 1373.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,144 | ₩2,399 | ₩1,809 | ₩1,849 | -13.75% | 1727.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,023 | ₩2,171 | ₩2,010 | ₩2,144 | +5.96% | 853만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,077 | ₩2,090 | ₩1,796 | ₩1,983 | -4.52% | 1358.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,278 | ₩2,332 | ₩2,023 | ₩2,037 | -10.59% | 1693.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,492 | ₩2,653 | ₩2,211 | ₩2,224 | -10.75% | 1734.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,600 | ₩2,680 | ₩2,425 | ₩2,506 | -3.61% | 1001.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,801 | ₩2,921 | ₩2,586 | ₩2,600 | -7.18% | 1130.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,358 | ₩2,921 | ₩2,291 | ₩2,814 | +19.32% | 1427.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,519 | ₩2,667 | ₩2,358 | ₩2,385 | -5.32% | 932.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,399 | ₩2,653 | ₩2,238 | ₩2,546 | +6.15% | 758만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,372 | ₩2,586 | ₩2,265 | ₩2,399 | +1.13% | 1191.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,747 | ₩2,747 | ₩2,224 | ₩2,305 | -16.10% | 1670.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,533 | ₩2,908 | ₩2,399 | ₩2,747 | +8.47% | 1748.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,551 | ₩3,631 | ₩2,546 | ₩2,573 | -27.55% | 2999.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,511 | ₩3,765 | ₩3,390 | ₩3,618 | +3.05% | 960.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,484 | ₩3,631 | ₩3,243 | ₩3,511 | +0.77% | 1050.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,631 | ₩3,886 | ₩3,497 | ₩3,538 | -2.58% | 1189.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,221 | ₩4,328 | ₩3,484 | ₩3,618 | -14.29% | 1796.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,489 | ₩4,931 | ₩4,100 | ₩4,261 | -5.07% | 2271.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,221 | ₩4,663 | ₩4,100 | ₩4,409 | +4.44% | 1581.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,752 | ₩4,342 | ₩3,618 | ₩4,154 | +10.71% | 1637.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,685 | ₩3,966 | ₩3,645 | ₩3,712 | +0.73% | 1238.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,229 | ₩3,685 | ₩3,149 | ₩3,645 | +12.86% | 1232.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩3,658 | ₩3,725 | ₩3,216 | ₩3,283 | -10.26% | 687.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,645 | ₩3,672 | ₩3,055 | ₩3,591 | -1.47% | 2871.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,886 | ₩3,886 | ₩3,484 | ₩3,578 | -7.93% | 786.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,591 | ₩4,127 | ₩3,511 | ₩3,819 | +6.34% | 1068.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,337 | ₩3,712 | ₩3,189 | ₩3,658 | +9.64% | 734.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,605 | ₩3,685 | ₩3,042 | ₩3,216 | -10.78% | 1365.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩3,765 | ₩3,779 | ₩3,216 | ₩3,658 | -2.85% | 1310.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,127 | ₩4,194 | ₩3,270 | ₩3,538 | -14.29% | 1514만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,033 | ₩4,502 | ₩3,819 | ₩4,141 | +2.66% | 1948.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,556 | ₩4,556 | ₩3,645 | ₩4,033 | -11.47% | 2628만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,703 | ₩5,601 | ₩4,208 | ₩4,355 | -7.41% | 4201.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,623 | ₩4,851 | ₩4,489 | ₩4,516 | -2.32% | 577.8만 |
|---|