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 | ₩1,368 | ₩1,582 | ₩1,274 | ₩1,301 | -4.90% | 1390.7만 |
| 2026.09.28–2026.10.02 | ₩1,650 | ₩1,703 | ₩1,341 | ₩1,368 | -17.07% | 1514.9만 |
| 2026.09.21–2026.09.25 | ₩1,274 | ₩1,730 | ₩1,247 | ₩1,663 | +30.53% | 3915.1만 |
| 2026.09.14–2026.09.18 | ₩1,462 | ₩1,462 | ₩1,033 | ₩1,207 | -17.43% | 1.1억 |
| 2026.09.08–2026.09.11 | ₩1,663 | ₩1,730 | ₩1,462 | ₩1,475 | -11.29% | 987.6만 |
| 2026.08.31–2026.09.04 | ₩1,690 | ₩1,770 | ₩1,556 | ₩1,663 | -1.59% | 1503.4만 |
| 2026.08.24–2026.08.28 | ₩1,609 | ₩2,012 | ₩1,596 | ₩1,717 | +6.67% | 1771.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,636 |
| ₩1,381 |
| ₩1,609 |
| -0.83% |
| 1775.2만 |
| 2026.08.10–2026.08.14 | ₩1,676 | ₩1,931 | ₩1,515 | ₩1,623 | -3.20% | 2135만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,489 | ₩1,690 | ₩1,381 | ₩1,676 | +12.61% | 2004.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,556 | ₩1,663 | ₩1,422 | ₩1,462 | -6.03% | 1441.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,569 | ₩1,690 | ₩1,529 | ₩1,529 | -2.56% | 1122.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩1,810 | ₩1,810 | ₩1,542 | ₩1,542 | -14.81% | 1471.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩1,770 | ₩1,824 | ₩1,663 | ₩1,770 | 0.00% | 1176.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,824 | ₩1,918 | ₩1,703 | ₩1,730 | -5.15% | 880.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,146 | ₩2,173 | ₩1,757 | ₩1,810 | -15.62% | 1684만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,904 | ₩2,347 | ₩1,891 | ₩2,213 | +16.20% | 3024.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,931 | ₩1,971 | ₩1,690 | ₩1,824 | -5.56% | 1373.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,146 | ₩2,401 | ₩1,810 | ₩1,851 | -13.75% | 1727.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,025 | ₩2,173 | ₩2,012 | ₩2,146 | +5.96% | 853만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,079 | ₩2,092 | ₩1,797 | ₩1,985 | -4.52% | 1358.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,280 | ₩2,334 | ₩2,025 | ₩2,038 | -10.59% | 1693.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,494 | ₩2,655 | ₩2,213 | ₩2,226 | -10.75% | 1734.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,602 | ₩2,682 | ₩2,427 | ₩2,508 | -3.61% | 1001.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,803 | ₩2,924 | ₩2,588 | ₩2,602 | -7.18% | 1130.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,360 | ₩2,924 | ₩2,293 | ₩2,816 | +19.32% | 1427.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,521 | ₩2,669 | ₩2,360 | ₩2,387 | -5.32% | 932.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,401 | ₩2,655 | ₩2,240 | ₩2,548 | +6.15% | 758만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,374 | ₩2,588 | ₩2,266 | ₩2,401 | +1.13% | 1191.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,749 | ₩2,749 | ₩2,226 | ₩2,307 | -16.10% | 1670.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,535 | ₩2,910 | ₩2,401 | ₩2,749 | +8.47% | 1748.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,554 | ₩3,634 | ₩2,548 | ₩2,575 | -27.55% | 2999.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,514 | ₩3,768 | ₩3,393 | ₩3,621 | +3.05% | 960.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,487 | ₩3,634 | ₩3,245 | ₩3,514 | +0.77% | 1050.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,634 | ₩3,889 | ₩3,500 | ₩3,541 | -2.58% | 1189.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,224 | ₩4,332 | ₩3,487 | ₩3,621 | -14.29% | 1796.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,493 | ₩4,935 | ₩4,104 | ₩4,265 | -5.07% | 2271.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,224 | ₩4,667 | ₩4,104 | ₩4,412 | +4.44% | 1581.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,755 | ₩4,345 | ₩3,621 | ₩4,157 | +10.71% | 1637.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,688 | ₩3,970 | ₩3,648 | ₩3,715 | +0.73% | 1238.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,232 | ₩3,688 | ₩3,152 | ₩3,648 | +12.86% | 1232.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩3,661 | ₩3,728 | ₩3,219 | ₩3,286 | -10.26% | 687.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,648 | ₩3,675 | ₩3,058 | ₩3,594 | -1.47% | 2871.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,889 | ₩3,889 | ₩3,487 | ₩3,581 | -7.93% | 786.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,594 | ₩4,131 | ₩3,514 | ₩3,822 | +6.34% | 1068.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,339 | ₩3,715 | ₩3,192 | ₩3,661 | +9.64% | 734.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,608 | ₩3,688 | ₩3,044 | ₩3,219 | -10.78% | 1365.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩3,768 | ₩3,782 | ₩3,219 | ₩3,661 | -2.85% | 1310.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,131 | ₩4,198 | ₩3,272 | ₩3,541 | -14.29% | 1514만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,037 | ₩4,506 | ₩3,822 | ₩4,144 | +2.66% | 1948.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,560 | ₩4,560 | ₩3,648 | ₩4,037 | -11.47% | 2628만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,707 | ₩5,606 | ₩4,211 | ₩4,359 | -7.41% | 4201.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,627 | ₩4,855 | ₩4,493 | ₩4,520 | -2.32% | 577.8만 |
|---|