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 | ₩1,367 | ₩1,380 | ₩1,273 | ₩1,300 | -4.90% | 301.9만 |
| 2026.10.08 | ₩1,434 | ₩1,434 | ₩1,340 | ₩1,353 | -5.61% | 355.3만 |
| 2026.10.07 | ₩1,474 | ₩1,514 | ₩1,420 | ₩1,447 | -1.82% | 229.3만 |
| 2026.10.06 | ₩1,447 | ₩1,581 | ₩1,447 | ₩1,528 | +5.56% | 324.2만 |
| 2026.10.05 | ₩1,367 | ₩1,447 | ₩1,353 | ₩1,434 | +4.90% | 180만 |
| 2026.10.02 | ₩1,420 | ₩1,434 | ₩1,340 | ₩1,367 | -3.77% | 183.9만 |
| 2026.10.01 | ₩1,420 | ₩1,434 | ₩1,367 | ₩1,394 | -1.89% | 241.6만 |
| 2026.09.30 | ₩1,568 | ₩1,608 | ₩1,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,447 |
| -7.69% |
| 481.6만 |
| 2026.09.29 | ₩1,621 | ₩1,648 | ₩1,541 | ₩1,541 | -4.96% | 192.9만 |
|---|
| 2026.09.28 | ₩1,648 | ₩1,702 | ₩1,595 | ₩1,608 | -2.44% | 414.9만 |
|---|
| 2026.09.25 | ₩1,621 | ₩1,688 | ₩1,541 | ₩1,662 | +2.48% | 503만 |
|---|
| 2026.09.24 | ₩1,608 | ₩1,702 | ₩1,528 | ₩1,635 | +1.67% | 716.5만 |
|---|
| 2026.09.23 | ₩1,608 | ₩1,729 | ₩1,541 | ₩1,635 | +1.67% | 749.2만 |
|---|
| 2026.09.22 | ₩1,420 | ₩1,688 | ₩1,407 | ₩1,621 | +14.15% | 1150.1만 |
|---|
| 2026.09.21 | ₩1,273 | ₩1,447 | ₩1,246 | ₩1,407 | +10.53% | 796.3만 |
|---|
| 2026.09.18 | ₩1,313 | ₩1,313 | ₩1,059 | ₩1,206 | -8.16% | 2993.7만 |
|---|
| 2026.09.17 | ₩1,273 | ₩1,327 | ₩1,206 | ₩1,300 | +2.11% | 1248.4만 |
|---|
| 2026.09.16 | ₩1,260 | ₩1,273 | ₩1,166 | ₩1,179 | -6.38% | 530.4만 |
|---|
| 2026.09.15 | ₩1,233 | ₩1,273 | ₩1,166 | ₩1,246 | +1.09% | 1241.5만 |
|---|
| 2026.09.14 | ₩1,461 | ₩1,461 | ₩1,032 | ₩1,246 | -14.68% | 4721.1만 |
|---|
| 2026.09.11 | ₩1,568 | ₩1,595 | ₩1,461 | ₩1,474 | -5.98% | 310만 |
|---|
| 2026.09.10 | ₩1,635 | ₩1,635 | ₩1,541 | ₩1,541 | -5.74% | 230.9만 |
|---|
| 2026.09.09 | ₩1,648 | ₩1,702 | ₩1,608 | ₩1,621 | -1.63% | 178.2만 |
|---|
| 2026.09.08 | ₩1,662 | ₩1,729 | ₩1,635 | ₩1,662 | 0.00% | 268.5만 |
|---|
| 2026.09.04 | ₩1,648 | ₩1,715 | ₩1,648 | ₩1,662 | +0.81% | 170.4만 |
|---|
| 2026.09.03 | ₩1,648 | ₩1,769 | ₩1,635 | ₩1,688 | +2.44% | 308만 |
|---|
| 2026.09.02 | ₩1,608 | ₩1,662 | ₩1,554 | ₩1,635 | +1.67% | 325만 |
|---|
| 2026.09.01 | ₩1,608 | ₩1,675 | ₩1,581 | ₩1,595 | -0.83% | 370.1만 |
|---|
| 2026.08.31 | ₩1,688 | ₩1,755 | ₩1,675 | ₩1,675 | -0.79% | 329.9만 |
|---|
| 2026.08.28 | ₩1,876 | ₩1,889 | ₩1,715 | ₩1,715 | -8.57% | 269.9만 |
|---|
| 2026.08.27 | ₩1,809 | ₩1,876 | ₩1,755 | ₩1,863 | +2.96% | 242만 |
|---|
| 2026.08.26 | ₩1,863 | ₩2,010 | ₩1,809 | ₩1,836 | -1.44% | 417.5만 |
|---|
| 2026.08.25 | ₩1,688 | ₩1,876 | ₩1,648 | ₩1,849 | +9.52% | 518.6만 |
|---|
| 2026.08.24 | ₩1,608 | ₩1,688 | ₩1,595 | ₩1,662 | +3.33% | 323.3만 |
|---|
| 2026.08.21 | ₩1,407 | ₩1,621 | ₩1,407 | ₩1,608 | +14.29% | 413.4만 |
|---|
| 2026.08.20 | ₩1,461 | ₩1,474 | ₩1,380 | ₩1,407 | -3.67% | 263.9만 |
|---|
| 2026.08.19 | ₩1,434 | ₩1,487 | ₩1,434 | ₩1,447 | +0.93% | 231.8만 |
|---|
| 2026.08.18 | ₩1,514 | ₩1,528 | ₩1,434 | ₩1,434 | -5.31% | 439만 |
|---|
| 2026.08.17 | ₩1,621 | ₩1,635 | ₩1,501 | ₩1,514 | -6.61% | 427만 |
|---|
| 2026.08.14 | ₩1,581 | ₩1,635 | ₩1,554 | ₩1,621 | +2.54% | 190.5만 |
|---|
| 2026.08.13 | ₩1,715 | ₩1,742 | ₩1,514 | ₩1,528 | -10.94% | 1025.6만 |
|---|
| 2026.08.12 | ₩1,863 | ₩1,930 | ₩1,836 | ₩1,849 | -0.72% | 224.4만 |
|---|
| 2026.08.11 | ₩1,755 | ₩1,889 | ₩1,755 | ₩1,849 | +5.34% | 334.8만 |
|---|
| 2026.08.10 | ₩1,675 | ₩1,769 | ₩1,662 | ₩1,755 | +4.80% | 359.7만 |
|---|
| 2026.08.07 | ₩1,581 | ₩1,688 | ₩1,568 | ₩1,675 | +5.93% | 361.4만 |
|---|
| 2026.08.06 | ₩1,528 | ₩1,595 | ₩1,501 | ₩1,541 | +0.88% | 249.6만 |
|---|
| 2026.08.05 | ₩1,595 | ₩1,595 | ₩1,514 | ₩1,541 | -3.36% | 231만 |
|---|
| 2026.08.04 | ₩1,474 | ₩1,635 | ₩1,474 | ₩1,541 | +4.55% | 441.6만 |
|---|
| 2026.08.03 | ₩1,487 | ₩1,514 | ₩1,380 | ₩1,447 | -2.70% | 720.7만 |
|---|
| 2026.07.31 | ₩1,528 | ₩1,541 | ₩1,447 | ₩1,461 | -4.39% | 295.5만 |
|---|
| 2026.07.30 | ₩1,474 | ₩1,528 | ₩1,420 | ₩1,514 | +2.73% | 351.3만 |
|---|
| 2026.07.29 | ₩1,541 | ₩1,554 | ₩1,420 | ₩1,420 | -7.83% | 379만 |
|---|
| 2026.07.28 | ₩1,581 | ₩1,581 | ₩1,501 | ₩1,541 | -2.54% | 207.8만 |
|---|
| 2026.07.27 | ₩1,554 | ₩1,662 | ₩1,554 | ₩1,595 | +2.59% | 207.7만 |
|---|
| 2026.07.24 | ₩1,608 | ₩1,635 | ₩1,528 | ₩1,528 | -5.00% | 282.6만 |
|---|
| 2026.07.23 | ₩1,608 | ₩1,688 | ₩1,608 | ₩1,621 | +0.83% | 148.4만 |
|---|
| 2026.07.22 | ₩1,635 | ₩1,688 | ₩1,608 | ₩1,621 | -0.82% | 285.9만 |
|---|
| 2026.07.21 | ₩1,608 | ₩1,662 | ₩1,595 | ₩1,635 | +1.67% | 224.2만 |
|---|
| 2026.07.20 | ₩1,568 | ₩1,595 | ₩1,554 | ₩1,581 | +0.85% | 181만 |
|---|
| 2026.07.17 | ₩1,581 | ₩1,608 | ₩1,541 | ₩1,541 | -2.54% | 255.1만 |
|---|
| 2026.07.16 | ₩1,648 | ₩1,648 | ₩1,554 | ₩1,581 | -4.07% | 270.5만 |
|---|
| 2026.07.15 | ₩1,688 | ₩1,715 | ₩1,581 | ₩1,635 | -3.17% | 220.6만 |
|---|
| 2026.07.14 | ₩1,675 | ₩1,729 | ₩1,662 | ₩1,675 | 0.00% | 254.1만 |
|---|
| 2026.07.13 | ₩1,809 | ₩1,809 | ₩1,635 | ₩1,635 | -9.63% | 471.1만 |
|---|
| 2026.07.10 | ₩1,796 | ₩1,822 | ₩1,742 | ₩1,769 | -1.49% | 207.3만 |
|---|
| 2026.07.09 | ₩1,755 | ₩1,809 | ₩1,729 | ₩1,769 | +0.76% | 220.4만 |
|---|
| 2026.07.08 | ₩1,675 | ₩1,769 | ₩1,662 | ₩1,742 | +4.00% | 253.4만 |
|---|
| 2026.07.07 | ₩1,742 | ₩1,742 | ₩1,662 | ₩1,688 | -3.08% | 277.1만 |
|---|
| 2026.07.06 | ₩1,769 | ₩1,822 | ₩1,742 | ₩1,782 | +0.76% | 218.1만 |
|---|
| 2026.07.02 | ₩1,876 | ₩1,876 | ₩1,702 | ₩1,729 | -7.86% | 266.8만 |
|---|
| 2026.07.01 | ₩1,755 | ₩1,916 | ₩1,755 | ₩1,822 | +3.82% | 180.8만 |
|---|
| 2026.06.30 | ₩1,836 | ₩1,876 | ₩1,729 | ₩1,755 | -4.38% | 208.1만 |
|---|
| 2026.06.29 | ₩1,822 | ₩1,836 | ₩1,729 | ₩1,782 | -2.21% | 224.4만 |
|---|
| 2026.06.26 | ₩1,782 | ₩1,863 | ₩1,755 | ₩1,809 | +1.50% | 584.7만 |
|---|
| 2026.06.25 | ₩1,903 | ₩1,943 | ₩1,782 | ₩1,782 | -6.34% | 221.3만 |
|---|
| 2026.06.24 | ₩1,943 | ₩1,956 | ₩1,849 | ₩1,863 | -4.14% | 200.1만 |
|---|
| 2026.06.23 | ₩1,997 | ₩2,131 | ₩1,970 | ₩1,983 | -0.67% | 268.6만 |
|---|
| 2026.06.22 | ₩2,144 | ₩2,171 | ₩2,023 | ₩2,050 | -4.38% | 409.3만 |
|---|
| 2026.06.18 | ₩2,291 | ₩2,345 | ₩2,144 | ₩2,211 | -3.51% | 1242만 |
|---|
| 2026.06.17 | ₩2,238 | ₩2,345 | ₩2,144 | ₩2,171 | -2.99% | 517.2만 |
|---|
| 2026.06.16 | ₩2,131 | ₩2,291 | ₩2,050 | ₩2,238 | +5.03% | 787만 |
|---|
| 2026.06.15 | ₩1,903 | ₩2,077 | ₩1,889 | ₩2,064 | +8.45% | 478.7만 |
|---|
| 2026.06.12 | ₩1,916 | ₩1,970 | ₩1,822 | ₩1,822 | -4.90% | 240.1만 |
|---|
| 2026.06.11 | ₩1,742 | ₩1,876 | ₩1,729 | ₩1,836 | +5.38% | 338.6만 |
|---|
| 2026.06.10 | ₩1,729 | ₩1,809 | ₩1,702 | ₩1,715 | -0.78% | 280.9만 |
|---|
| 2026.06.09 | ₩1,822 | ₩1,863 | ₩1,688 | ₩1,715 | -5.88% | 309.4만 |
|---|
| 2026.06.08 | ₩1,930 | ₩1,943 | ₩1,809 | ₩1,809 | -6.25% | 204.8만 |
|---|
| 2026.06.05 | ₩2,104 | ₩2,104 | ₩1,809 | ₩1,849 | -12.10% | 357.1만 |
|---|
| 2026.06.04 | ₩2,144 | ₩2,238 | ₩2,104 | ₩2,131 | -0.62% | 162.9만 |
|---|
| 2026.06.03 | ₩2,332 | ₩2,332 | ₩2,104 | ₩2,117 | -9.20% | 367.3만 |
|---|
| 2026.06.02 | ₩2,238 | ₩2,399 | ₩2,184 | ₩2,332 | +4.19% | 591.4만 |
|---|
| 2026.06.01 | ₩2,144 | ₩2,265 | ₩2,090 | ₩2,198 | +2.50% | 249만 |
|---|
| 2026.05.29 | ₩2,077 | ₩2,171 | ₩2,010 | ₩2,144 | +3.23% | 208만 |
|---|
| 2026.05.28 | ₩2,077 | ₩2,144 | ₩2,023 | ₩2,104 | +1.29% | 165.1만 |
|---|
| 2026.05.27 | ₩2,131 | ₩2,144 | ₩2,023 | ₩2,064 | -3.14% | 227.9만 |
|---|
| 2026.05.26 | ₩2,023 | ₩2,171 | ₩2,010 | ₩2,131 | +5.30% | 252.1만 |
|---|
| 2026.05.22 | ₩1,983 | ₩2,050 | ₩1,970 | ₩1,983 | 0.00% | 186.5만 |
|---|
| 2026.05.21 | ₩1,943 | ₩1,997 | ₩1,903 | ₩1,970 | +1.38% | 234.5만 |
|---|
| 2026.05.20 | ₩1,876 | ₩1,916 | ₩1,809 | ₩1,889 | +0.71% | 231.5만 |
|---|
| 2026.05.19 | ₩1,997 | ₩2,010 | ₩1,796 | ₩1,863 | -6.71% | 463.3만 |
|---|
| 2026.05.18 | ₩2,077 | ₩2,090 | ₩1,943 | ₩1,956 | -5.81% | 242.4만 |
|---|
| 2026.05.15 | ₩2,090 | ₩2,104 | ₩2,023 | ₩2,037 | -2.56% | 254.7만 |
|---|
| 2026.05.14 | ₩2,184 | ₩2,238 | ₩2,104 | ₩2,171 | -0.61% | 282.2만 |
|---|
| 2026.05.13 | ₩2,211 | ₩2,224 | ₩2,077 | ₩2,131 | -3.64% | 363.7만 |
|---|
| 2026.05.12 | ₩2,171 | ₩2,224 | ₩2,117 | ₩2,211 | +1.85% | 341.7만 |
|---|
| 2026.05.11 | ₩2,278 | ₩2,332 | ₩2,171 | ₩2,238 | -1.76% | 451만 |
|---|
| 2026.05.08 | ₩2,519 | ₩2,519 | ₩2,211 | ₩2,224 | -11.70% | 774.8만 |
|---|
| 2026.05.07 | ₩2,613 | ₩2,653 | ₩2,479 | ₩2,506 | -4.10% | 209.4만 |
|---|
| 2026.05.06 | ₩2,519 | ₩2,640 | ₩2,479 | ₩2,600 | +3.19% | 381만 |
|---|
| 2026.05.05 | ₩2,492 | ₩2,546 | ₩2,439 | ₩2,492 | 0.00% | 192.7만 |
|---|
| 2026.05.04 | ₩2,492 | ₩2,573 | ₩2,452 | ₩2,492 | 0.00% | 176.4만 |
|---|
| 2026.05.01 | ₩2,600 | ₩2,600 | ₩2,425 | ₩2,506 | -3.61% | 267.2만 |
|---|
| 2026.04.30 | ₩2,492 | ₩2,653 | ₩2,479 | ₩2,626 | +5.38% | 277.5만 |
|---|
| 2026.04.29 | ₩2,573 | ₩2,573 | ₩2,452 | ₩2,479 | -3.65% | 139.6만 |
|---|
| 2026.04.28 | ₩2,626 | ₩2,626 | ₩2,492 | ₩2,559 | -2.55% | 137.2만 |
|---|
| 2026.04.27 | ₩2,600 | ₩2,680 | ₩2,573 | ₩2,626 | +1.03% | 179.9만 |
|---|
| 2026.04.24 | ₩2,680 | ₩2,720 | ₩2,586 | ₩2,600 | -3.00% | 195.5만 |
|---|
| 2026.04.23 | ₩2,894 | ₩2,921 | ₩2,613 | ₩2,653 | -8.33% | 238.8만 |
|---|
| 2026.04.22 | ₩2,707 | ₩2,801 | ₩2,640 | ₩2,787 | +2.97% | 200.6만 |
|---|
| 2026.04.21 | ₩2,868 | ₩2,868 | ₩2,600 | ₩2,626 | -8.41% | 311만 |
|---|
| 2026.04.20 | ₩2,801 | ₩2,868 | ₩2,707 | ₩2,854 | +1.91% | 184.2만 |
|---|
| 2026.04.17 | ₩2,894 | ₩2,921 | ₩2,774 | ₩2,814 | -2.78% | 242.7만 |
|---|
| 2026.04.16 | ₩2,827 | ₩2,868 | ₩2,760 | ₩2,841 | +0.47% | 241.6만 |
|---|
| 2026.04.15 | ₩2,640 | ₩2,868 | ₩2,640 | ₩2,814 | +6.60% | 504.4만 |
|---|
| 2026.04.14 | ₩2,573 | ₩2,653 | ₩2,533 | ₩2,613 | +1.56% | 239.1만 |
|---|
| 2026.04.13 | ₩2,358 | ₩2,519 | ₩2,291 | ₩2,506 | +6.25% | 200만 |
|---|
| 2026.04.10 | ₩2,479 | ₩2,533 | ₩2,372 | ₩2,385 | -3.78% | 116.9만 |
|---|
| 2026.04.09 | ₩2,466 | ₩2,492 | ₩2,399 | ₩2,452 | -0.54% | 141.1만 |
|---|
| 2026.04.08 | ₩2,600 | ₩2,667 | ₩2,399 | ₩2,439 | -6.19% | 308만 |
|---|
| 2026.04.07 | ₩2,519 | ₩2,533 | ₩2,358 | ₩2,439 | -3.19% | 171.8만 |
|---|
| 2026.04.06 | ₩2,519 | ₩2,559 | ₩2,466 | ₩2,519 | 0.00% | 195.1만 |
|---|
| 2026.04.02 | ₩2,479 | ₩2,613 | ₩2,425 | ₩2,546 | +2.70% | 142.4만 |
|---|
| 2026.04.01 | ₩2,559 | ₩2,653 | ₩2,479 | ₩2,559 | 0.00% | 229.4만 |
|---|
| 2026.03.31 | ₩2,318 | ₩2,439 | ₩2,291 | ₩2,412 | +4.05% | 221.6만 |
|---|
| 2026.03.30 | ₩2,399 | ₩2,439 | ₩2,238 | ₩2,251 | -6.15% | 164.7만 |
|---|
| 2026.03.27 | ₩2,358 | ₩2,466 | ₩2,291 | ₩2,399 | +1.70% | 322.1만 |
|---|
| 2026.03.26 | ₩2,452 | ₩2,492 | ₩2,345 | ₩2,358 | -3.83% | 146.8만 |
|---|
| 2026.03.25 | ₩2,533 | ₩2,586 | ₩2,466 | ₩2,492 | -1.59% | 203.4만 |
|---|
| 2026.03.24 | ₩2,412 | ₩2,519 | ₩2,358 | ₩2,479 | +2.78% | 234.7만 |
|---|
| 2026.03.23 | ₩2,372 | ₩2,492 | ₩2,265 | ₩2,439 | +2.82% | 284.6만 |
|---|
| 2026.03.20 | ₩2,452 | ₩2,466 | ₩2,224 | ₩2,305 | -6.01% | 595.9만 |
|---|
| 2026.03.19 | ₩2,452 | ₩2,479 | ₩2,358 | ₩2,439 | -0.55% | 329.2만 |
|---|
| 2026.03.18 | ₩2,653 | ₩2,653 | ₩2,533 | ₩2,573 | -3.03% | 220.3만 |
|---|
| 2026.03.17 | ₩2,613 | ₩2,680 | ₩2,559 | ₩2,653 | +1.54% | 223.8만 |
|---|
| 2026.03.16 | ₩2,747 | ₩2,747 | ₩2,533 | ₩2,613 | -4.88% | 301.6만 |
|---|
| 2026.03.13 | ₩2,827 | ₩2,908 | ₩2,693 | ₩2,747 | -2.84% | 366.6만 |
|---|
| 2026.03.12 | ₩2,680 | ₩2,814 | ₩2,640 | ₩2,801 | +4.50% | 361만 |
|---|
| 2026.03.11 | ₩2,747 | ₩2,760 | ₩2,626 | ₩2,653 | -3.41% | 243.5만 |
|---|
| 2026.03.10 | ₩2,707 | ₩2,827 | ₩2,640 | ₩2,747 | +1.49% | 359.5만 |
|---|
| 2026.03.09 | ₩2,533 | ₩2,640 | ₩2,399 | ₩2,626 | +3.70% | 418.1만 |
|---|
| 2026.03.06 | ₩2,667 | ₩2,693 | ₩2,546 | ₩2,573 | -3.52% | 288.1만 |
|---|
| 2026.03.05 | ₩2,827 | ₩2,841 | ₩2,613 | ₩2,693 | -4.74% | 430만 |
|---|
| 2026.03.04 | ₩2,908 | ₩2,975 | ₩2,774 | ₩2,827 | -2.76% | 354.6만 |
|---|
| 2026.03.03 | ₩2,961 | ₩3,002 | ₩2,801 | ₩2,894 | -2.26% | 479만 |
|---|
| 2026.03.02 | ₩3,551 | ₩3,631 | ₩2,801 | ₩3,109 | -12.45% | 1447.9만 |
|---|
| 2026.02.27 | ₩3,618 | ₩3,672 | ₩3,551 | ₩3,618 | 0.00% | 177.4만 |
|---|
| 2026.02.26 | ₩3,672 | ₩3,739 | ₩3,511 | ₩3,698 | +0.73% | 174.8만 |
|---|
| 2026.02.25 | ₩3,672 | ₩3,765 | ₩3,631 | ₩3,698 | +0.73% | 204.8만 |
|---|
| 2026.02.24 | ₩3,497 | ₩3,685 | ₩3,390 | ₩3,618 | +3.45% | 201.9만 |
|---|
| 2026.02.23 | ₩3,511 | ₩3,618 | ₩3,430 | ₩3,497 | -0.38% | 201.4만 |
|---|
| 2026.02.20 | ₩3,511 | ₩3,631 | ₩3,417 | ₩3,511 | 0.00% | 243.6만 |
|---|
| 2026.02.19 | ₩3,363 | ₩3,538 | ₩3,270 | ₩3,511 | +4.38% | 246.5만 |
|---|
| 2026.02.18 | ₩3,390 | ₩3,511 | ₩3,296 | ₩3,377 | -0.40% | 289.6만 |
|---|
| 2026.02.17 | ₩3,484 | ₩3,511 | ₩3,243 | ₩3,337 | -4.23% | 271.1만 |
|---|
| 2026.02.13 | ₩3,551 | ₩3,658 | ₩3,497 | ₩3,538 | -0.38% | 233만 |
|---|
| 2026.02.12 | ₩3,752 | ₩3,779 | ₩3,524 | ₩3,578 | -4.64% | 226.7만 |
|---|
| 2026.02.11 | ₩3,752 | ₩3,846 | ₩3,631 | ₩3,739 | -0.36% | 189.3만 |
|---|
| 2026.02.10 | ₩3,886 | ₩3,886 | ₩3,685 | ₩3,698 | -4.83% | 260.2만 |
|---|
| 2026.02.09 | ₩3,631 | ₩3,819 | ₩3,618 | ₩3,752 | +3.32% | 280.5만 |
|---|
| 2026.02.06 | ₩3,645 | ₩3,685 | ₩3,524 | ₩3,618 | -0.74% | 326.5만 |
|---|
| 2026.02.05 | ₩3,739 | ₩3,792 | ₩3,484 | ₩3,497 | -6.45% | 245.6만 |
|---|
| 2026.02.04 | ₩4,167 | ₩4,194 | ₩3,672 | ₩3,819 | -8.36% | 339.1만 |
|---|
| 2026.02.03 | ₩4,033 | ₩4,167 | ₩3,913 | ₩4,141 | +2.66% | 369.1만 |
|---|
| 2026.02.02 | ₩4,221 | ₩4,328 | ₩3,846 | ₩3,873 | -8.25% | 516.3만 |
|---|
| 2026.01.30 | ₩4,583 | ₩4,690 | ₩4,100 | ₩4,261 | -7.02% | 564.6만 |
|---|
| 2026.01.29 | ₩4,891 | ₩4,891 | ₩4,449 | ₩4,770 | -2.47% | 342.9만 |
|---|
| 2026.01.28 | ₩4,583 | ₩4,931 | ₩4,583 | ₩4,878 | +6.43% | 524만 |
|---|
| 2026.01.27 | ₩4,288 | ₩4,543 | ₩4,141 | ₩4,462 | +4.06% | 386.1만 |
|---|
| 2026.01.26 | ₩4,489 | ₩4,797 | ₩4,194 | ₩4,288 | -4.48% | 454.1만 |
|---|
| 2026.01.23 | ₩4,489 | ₩4,489 | ₩4,315 | ₩4,409 | -1.79% | 276.4만 |
|---|
| 2026.01.22 | ₩4,489 | ₩4,663 | ₩4,395 | ₩4,409 | -1.79% | 412.6만 |
|---|
| 2026.01.21 | ₩4,234 | ₩4,462 | ₩4,154 | ₩4,368 | +3.16% | 432.6만 |
|---|
| 2026.01.20 | ₩4,221 | ₩4,382 | ₩4,100 | ₩4,141 | -1.90% | 460.2만 |
|---|
| 2026.01.16 | ₩4,248 | ₩4,342 | ₩4,127 | ₩4,154 | -2.21% | 363.2만 |
|---|
| 2026.01.15 | ₩4,047 | ₩4,301 | ₩3,980 | ₩4,114 | +1.66% | 450.6만 |
|---|
| 2026.01.14 | ₩3,806 | ₩4,114 | ₩3,739 | ₩4,060 | +6.69% | 308.4만 |
|---|
| 2026.01.13 | ₩4,020 | ₩4,060 | ₩3,819 | ₩3,846 | -4.33% | 218.1만 |
|---|
| 2026.01.12 | ₩3,752 | ₩4,033 | ₩3,618 | ₩3,993 | +6.43% | 297.4만 |
|---|
| 2026.01.09 | ₩3,792 | ₩3,966 | ₩3,672 | ₩3,712 | -2.12% | 250.2만 |
|---|
| 2026.01.08 | ₩3,873 | ₩3,899 | ₩3,712 | ₩3,765 | -2.77% | 188.3만 |
|---|
| 2026.01.07 | ₩3,792 | ₩3,899 | ₩3,739 | ₩3,873 | +2.12% | 176.1만 |
|---|
| 2026.01.06 | ₩3,806 | ₩3,899 | ₩3,658 | ₩3,806 | 0.00% | 288.5만 |
|---|
| 2026.01.05 | ₩3,685 | ₩3,819 | ₩3,645 | ₩3,725 | +1.09% | 335.2만 |
|---|
| 2026.01.02 | ₩3,390 | ₩3,685 | ₩3,363 | ₩3,645 | +7.51% | 463.1만 |
|---|
| 2025.12.31 | ₩3,176 | ₩3,430 | ₩3,162 | ₩3,323 | +4.64% | 354만 |
|---|
| 2025.12.30 | ₩3,243 | ₩3,270 | ₩3,149 | ₩3,189 | -1.65% | 233만 |
|---|
| 2025.12.29 | ₩3,229 | ₩3,404 | ₩3,216 | ₩3,243 | +0.41% | 182만 |
|---|
| 2025.12.26 | ₩3,350 | ₩3,363 | ₩3,216 | ₩3,283 | -2.00% | 93.2만 |
|---|
| 2025.12.24 | ₩3,390 | ₩3,430 | ₩3,337 | ₩3,350 | -1.19% | 89.1만 |
|---|
| 2025.12.23 | ₩3,511 | ₩3,631 | ₩3,404 | ₩3,417 | -2.67% | 193만 |
|---|
| 2025.12.22 | ₩3,658 | ₩3,725 | ₩3,511 | ₩3,524 | -3.66% | 312.5만 |
|---|
| 2025.12.19 | ₩3,229 | ₩3,645 | ₩3,189 | ₩3,591 | +11.20% | 1338만 |
|---|
| 2025.12.18 | ₩3,136 | ₩3,216 | ₩3,095 | ₩3,149 | +0.43% | 257.6만 |
|---|
| 2025.12.17 | ₩3,229 | ₩3,296 | ₩3,055 | ₩3,069 | -4.98% | 293.4만 |
|---|
| 2025.12.16 | ₩3,203 | ₩3,270 | ₩3,122 | ₩3,189 | -0.42% | 229.8만 |
|---|
| 2025.12.15 | ₩3,645 | ₩3,672 | ₩3,122 | ₩3,229 | -11.40% | 752.9만 |
|---|
| 2025.12.12 | ₩3,819 | ₩3,819 | ₩3,484 | ₩3,578 | -6.32% | 201.1만 |
|---|
| 2025.12.11 | ₩3,685 | ₩3,846 | ₩3,658 | ₩3,792 | +2.91% | 159.1만 |
|---|
| 2025.12.10 | ₩3,739 | ₩3,765 | ₩3,564 | ₩3,725 | -0.36% | 177.4만 |
|---|
| 2025.12.09 | ₩3,765 | ₩3,873 | ₩3,739 | ₩3,792 | +0.71% | 119만 |
|---|
| 2025.12.08 | ₩3,886 | ₩3,886 | ₩3,779 | ₩3,832 | -1.38% | 130.1만 |
|---|
| 2025.12.05 | ₩4,114 | ₩4,127 | ₩3,819 | ₩3,819 | -7.17% | 179.9만 |
|---|
| 2025.12.04 | ₩3,792 | ₩4,114 | ₩3,631 | ₩4,074 | +7.42% | 326.1만 |
|---|
| 2025.12.03 | ₩3,645 | ₩3,806 | ₩3,524 | ₩3,792 | +4.04% | 226.7만 |
|---|
| 2025.12.02 | ₩3,524 | ₩3,685 | ₩3,524 | ₩3,618 | +2.66% | 182.5만 |
|---|
| 2025.12.01 | ₩3,591 | ₩3,712 | ₩3,511 | ₩3,551 | -1.12% | 153만 |
|---|
| 2025.11.28 | ₩3,618 | ₩3,712 | ₩3,578 | ₩3,658 | +1.11% | 145.5만 |
|---|
| 2025.11.26 | ₩3,511 | ₩3,631 | ₩3,497 | ₩3,591 | +2.29% | 141만 |
|---|
| 2025.11.25 | ₩3,444 | ₩3,564 | ₩3,310 | ₩3,551 | +3.11% | 172.8만 |
|---|
| 2025.11.24 | ₩3,337 | ₩3,457 | ₩3,189 | ₩3,444 | +3.21% | 274.9만 |
|---|
| 2025.11.21 | ₩3,189 | ₩3,270 | ₩3,042 | ₩3,216 | +0.84% | 357.8만 |
|---|
| 2025.11.20 | ₩3,578 | ₩3,685 | ₩3,243 | ₩3,256 | -8.99% | 261.3만 |
|---|
| 2025.11.19 | ₩3,337 | ₩3,618 | ₩3,337 | ₩3,524 | +5.62% | 278.3만 |
|---|
| 2025.11.18 | ₩3,229 | ₩3,390 | ₩3,189 | ₩3,337 | +3.32% | 234.7만 |
|---|
| 2025.11.17 | ₩3,605 | ₩3,631 | ₩3,296 | ₩3,310 | -8.18% | 233.8만 |
|---|
| 2025.11.14 | ₩3,270 | ₩3,725 | ₩3,216 | ₩3,658 | +11.89% | 407.9만 |
|---|
| 2025.11.13 | ₩3,551 | ₩3,631 | ₩3,363 | ₩3,430 | -3.40% | 182만 |
|---|
| 2025.11.12 | ₩3,551 | ₩3,672 | ₩3,511 | ₩3,605 | +1.51% | 198.3만 |
|---|
| 2025.11.11 | ₩3,631 | ₩3,631 | ₩3,417 | ₩3,564 | -1.85% | 222만 |
|---|
| 2025.11.10 | ₩3,765 | ₩3,779 | ₩3,551 | ₩3,685 | -2.14% | 300만 |
|---|
| 2025.11.07 | ₩3,363 | ₩3,538 | ₩3,270 | ₩3,538 | +5.18% | 278.3만 |
|---|
| 2025.11.06 | ₩3,551 | ₩3,605 | ₩3,323 | ₩3,444 | -3.02% | 243.5만 |
|---|
| 2025.11.05 | ₩3,605 | ₩3,631 | ₩3,444 | ₩3,564 | -1.12% | 407.1만 |
|---|
| 2025.11.04 | ₩3,725 | ₩3,792 | ₩3,564 | ₩3,605 | -3.24% | 298.2만 |
|---|
| 2025.11.03 | ₩4,127 | ₩4,194 | ₩3,806 | ₩3,846 | -6.82% | 286.9만 |
|---|
| 2025.10.31 | ₩4,315 | ₩4,382 | ₩4,127 | ₩4,141 | -4.04% | 294.3만 |
|---|
| 2025.10.30 | ₩4,060 | ₩4,382 | ₩4,033 | ₩4,342 | +6.93% | 309.9만 |
|---|
| 2025.10.29 | ₩4,288 | ₩4,315 | ₩4,100 | ₩4,167 | -2.81% | 363.4만 |
|---|
| 2025.10.28 | ₩4,141 | ₩4,502 | ₩4,114 | ₩4,248 | +2.59% | 657.2만 |
|---|
| 2025.10.27 | ₩4,033 | ₩4,033 | ₩3,819 | ₩3,899 | -3.32% | 324.1만 |
|---|
| 2025.10.24 | ₩4,007 | ₩4,087 | ₩3,899 | ₩4,033 | +0.67% | 354.8만 |
|---|
| 2025.10.23 | ₩3,886 | ₩4,114 | ₩3,873 | ₩3,953 | +1.72% | 497.4만 |
|---|
| 2025.10.22 | ₩3,658 | ₩3,926 | ₩3,645 | ₩3,899 | +6.59% | 535.3만 |
|---|
| 2025.10.21 | ₩4,288 | ₩4,288 | ₩3,752 | ₩3,859 | -10.00% | 787.8만 |
|---|
| 2025.10.20 | ₩4,556 | ₩4,556 | ₩4,167 | ₩4,355 | -4.41% | 452.8만 |
|---|
| 2025.10.17 | ₩4,516 | ₩4,650 | ₩4,208 | ₩4,355 | -3.56% | 524.5만 |
|---|
| 2025.10.16 | ₩5,467 | ₩5,601 | ₩4,677 | ₩4,703 | -13.97% | 880.6만 |
|---|
| 2025.10.15 | ₩5,186 | ₩5,494 | ₩4,891 | ₩5,454 | +5.17% | 1437.4만 |
|---|
| 2025.10.14 | ₩4,784 | ₩5,105 | ₩4,435 | ₩4,904 | +2.52% | 785.7만 |
|---|
| 2025.10.13 | ₩4,703 | ₩4,985 | ₩4,663 | ₩4,904 | +4.27% | 572.9만 |
|---|
| 2025.10.10 | ₩4,623 | ₩4,851 | ₩4,489 | ₩4,516 | -2.32% | 577.8만 |
|---|