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 | ₩1,382 | ₩1,274 | ₩1,301 | -4.90% | 301.9만 |
| 2026.10.08 | ₩1,435 | ₩1,435 | ₩1,341 | ₩1,355 | -5.61% | 355.3만 |
| 2026.10.07 | ₩1,475 | ₩1,516 | ₩1,422 | ₩1,449 | -1.82% | 229.3만 |
| 2026.10.06 | ₩1,449 | ₩1,583 | ₩1,449 | ₩1,529 | +5.56% | 324.2만 |
| 2026.10.05 | ₩1,368 | ₩1,449 | ₩1,355 | ₩1,435 | +4.90% | 180만 |
| 2026.10.02 | ₩1,422 | ₩1,435 | ₩1,341 | ₩1,368 | -3.77% | 183.9만 |
| 2026.10.01 | ₩1,422 | ₩1,435 | ₩1,368 | ₩1,395 | -1.89% | 241.6만 |
| 2026.09.30 | ₩1,569 | ₩1,610 | ₩1,395 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,449 |
| -7.69% |
| 481.6만 |
| 2026.09.29 | ₩1,623 | ₩1,650 | ₩1,542 | ₩1,542 | -4.96% | 192.9만 |
|---|
| 2026.09.28 | ₩1,650 | ₩1,703 | ₩1,596 | ₩1,610 | -2.44% | 414.9만 |
|---|
| 2026.09.25 | ₩1,623 | ₩1,690 | ₩1,542 | ₩1,663 | +2.48% | 503만 |
|---|
| 2026.09.24 | ₩1,610 | ₩1,703 | ₩1,529 | ₩1,636 | +1.67% | 716.5만 |
|---|
| 2026.09.23 | ₩1,610 | ₩1,730 | ₩1,542 | ₩1,636 | +1.67% | 749.2만 |
|---|
| 2026.09.22 | ₩1,422 | ₩1,690 | ₩1,408 | ₩1,623 | +14.15% | 1150.1만 |
|---|
| 2026.09.21 | ₩1,274 | ₩1,449 | ₩1,247 | ₩1,408 | +10.53% | 796.3만 |
|---|
| 2026.09.18 | ₩1,314 | ₩1,314 | ₩1,060 | ₩1,207 | -8.16% | 2993.7만 |
|---|
| 2026.09.17 | ₩1,274 | ₩1,328 | ₩1,207 | ₩1,301 | +2.11% | 1248.4만 |
|---|
| 2026.09.16 | ₩1,261 | ₩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 | ₩1,033 | ₩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 | ₩1,650 | ₩1,703 | ₩1,610 | ₩1,623 | -1.63% | 178.2만 |
|---|
| 2026.09.08 | ₩1,663 | ₩1,730 | ₩1,636 | ₩1,663 | 0.00% | 268.5만 |
|---|
| 2026.09.04 | ₩1,650 | ₩1,717 | ₩1,650 | ₩1,663 | +0.81% | 170.4만 |
|---|
| 2026.09.03 | ₩1,650 | ₩1,771 | ₩1,636 | ₩1,690 | +2.44% | 308만 |
|---|
| 2026.09.02 | ₩1,610 | ₩1,663 | ₩1,556 | ₩1,636 | +1.67% | 325만 |
|---|
| 2026.09.01 | ₩1,610 | ₩1,677 | ₩1,583 | ₩1,596 | -0.83% | 370.1만 |
|---|
| 2026.08.31 | ₩1,690 | ₩1,757 | ₩1,677 | ₩1,677 | -0.79% | 329.9만 |
|---|
| 2026.08.28 | ₩1,878 | ₩1,891 | ₩1,717 | ₩1,717 | -8.57% | 269.9만 |
|---|
| 2026.08.27 | ₩1,811 | ₩1,878 | ₩1,757 | ₩1,864 | +2.96% | 242만 |
|---|
| 2026.08.26 | ₩1,864 | ₩2,012 | ₩1,811 | ₩1,838 | -1.44% | 417.5만 |
|---|
| 2026.08.25 | ₩1,690 | ₩1,878 | ₩1,650 | ₩1,851 | +9.52% | 518.6만 |
|---|
| 2026.08.24 | ₩1,610 | ₩1,690 | ₩1,596 | ₩1,663 | +3.33% | 323.3만 |
|---|
| 2026.08.21 | ₩1,408 | ₩1,623 | ₩1,408 | ₩1,610 | +14.29% | 413.4만 |
|---|
| 2026.08.20 | ₩1,462 | ₩1,475 | ₩1,382 | ₩1,408 | -3.67% | 263.9만 |
|---|
| 2026.08.19 | ₩1,435 | ₩1,489 | ₩1,435 | ₩1,449 | +0.93% | 231.8만 |
|---|
| 2026.08.18 | ₩1,516 | ₩1,529 | ₩1,435 | ₩1,435 | -5.31% | 439만 |
|---|
| 2026.08.17 | ₩1,623 | ₩1,636 | ₩1,502 | ₩1,516 | -6.61% | 427만 |
|---|
| 2026.08.14 | ₩1,583 | ₩1,636 | ₩1,556 | ₩1,623 | +2.54% | 190.5만 |
|---|
| 2026.08.13 | ₩1,717 | ₩1,744 | ₩1,516 | ₩1,529 | -10.94% | 1025.6만 |
|---|
| 2026.08.12 | ₩1,864 | ₩1,931 | ₩1,838 | ₩1,851 | -0.72% | 224.4만 |
|---|
| 2026.08.11 | ₩1,757 | ₩1,891 | ₩1,757 | ₩1,851 | +5.34% | 334.8만 |
|---|
| 2026.08.10 | ₩1,677 | ₩1,771 | ₩1,663 | ₩1,757 | +4.80% | 359.7만 |
|---|
| 2026.08.07 | ₩1,583 | ₩1,690 | ₩1,569 | ₩1,677 | +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 | ₩1,516 | ₩1,542 | -3.36% | 231만 |
|---|
| 2026.08.04 | ₩1,475 | ₩1,636 | ₩1,475 | ₩1,542 | +4.55% | 441.6만 |
|---|
| 2026.08.03 | ₩1,489 | ₩1,516 | ₩1,382 | ₩1,449 | -2.70% | 720.7만 |
|---|
| 2026.07.31 | ₩1,529 | ₩1,542 | ₩1,449 | ₩1,462 | -4.39% | 295.5만 |
|---|
| 2026.07.30 | ₩1,475 | ₩1,529 | ₩1,422 | ₩1,516 | +2.73% | 351.3만 |
|---|
| 2026.07.29 | ₩1,542 | ₩1,556 | ₩1,422 | ₩1,422 | -7.83% | 379만 |
|---|
| 2026.07.28 | ₩1,583 | ₩1,583 | ₩1,502 | ₩1,542 | -2.54% | 207.8만 |
|---|
| 2026.07.27 | ₩1,556 | ₩1,663 | ₩1,556 | ₩1,596 | +2.59% | 207.7만 |
|---|
| 2026.07.24 | ₩1,610 | ₩1,636 | ₩1,529 | ₩1,529 | -5.00% | 282.6만 |
|---|
| 2026.07.23 | ₩1,610 | ₩1,690 | ₩1,610 | ₩1,623 | +0.83% | 148.4만 |
|---|
| 2026.07.22 | ₩1,636 | ₩1,690 | ₩1,610 | ₩1,623 | -0.82% | 285.9만 |
|---|
| 2026.07.21 | ₩1,610 | ₩1,663 | ₩1,596 | ₩1,636 | +1.67% | 224.2만 |
|---|
| 2026.07.20 | ₩1,569 | ₩1,596 | ₩1,556 | ₩1,583 | +0.85% | 181만 |
|---|
| 2026.07.17 | ₩1,583 | ₩1,610 | ₩1,542 | ₩1,542 | -2.54% | 255.1만 |
|---|
| 2026.07.16 | ₩1,650 | ₩1,650 | ₩1,556 | ₩1,583 | -4.07% | 270.5만 |
|---|
| 2026.07.15 | ₩1,690 | ₩1,717 | ₩1,583 | ₩1,636 | -3.17% | 220.6만 |
|---|
| 2026.07.14 | ₩1,677 | ₩1,730 | ₩1,663 | ₩1,677 | 0.00% | 254.1만 |
|---|
| 2026.07.13 | ₩1,811 | ₩1,811 | ₩1,636 | ₩1,636 | -9.63% | 471.1만 |
|---|
| 2026.07.10 | ₩1,797 | ₩1,824 | ₩1,744 | ₩1,771 | -1.49% | 207.3만 |
|---|
| 2026.07.09 | ₩1,757 | ₩1,811 | ₩1,730 | ₩1,771 | +0.76% | 220.4만 |
|---|
| 2026.07.08 | ₩1,677 | ₩1,771 | ₩1,663 | ₩1,744 | +4.00% | 253.4만 |
|---|
| 2026.07.07 | ₩1,744 | ₩1,744 | ₩1,663 | ₩1,690 | -3.08% | 277.1만 |
|---|
| 2026.07.06 | ₩1,771 | ₩1,824 | ₩1,744 | ₩1,784 | +0.76% | 218.1만 |
|---|
| 2026.07.02 | ₩1,878 | ₩1,878 | ₩1,703 | ₩1,730 | -7.86% | 266.8만 |
|---|
| 2026.07.01 | ₩1,757 | ₩1,918 | ₩1,757 | ₩1,824 | +3.82% | 180.8만 |
|---|
| 2026.06.30 | ₩1,838 | ₩1,878 | ₩1,730 | ₩1,757 | -4.38% | 208.1만 |
|---|
| 2026.06.29 | ₩1,824 | ₩1,838 | ₩1,730 | ₩1,784 | -2.21% | 224.4만 |
|---|
| 2026.06.26 | ₩1,784 | ₩1,864 | ₩1,757 | ₩1,811 | +1.50% | 584.7만 |
|---|
| 2026.06.25 | ₩1,905 | ₩1,945 | ₩1,784 | ₩1,784 | -6.34% | 221.3만 |
|---|
| 2026.06.24 | ₩1,945 | ₩1,958 | ₩1,851 | ₩1,864 | -4.14% | 200.1만 |
|---|
| 2026.06.23 | ₩1,999 | ₩2,133 | ₩1,972 | ₩1,985 | -0.67% | 268.6만 |
|---|
| 2026.06.22 | ₩2,146 | ₩2,173 | ₩2,025 | ₩2,052 | -4.38% | 409.3만 |
|---|
| 2026.06.18 | ₩2,294 | ₩2,347 | ₩2,146 | ₩2,213 | -3.51% | 1242만 |
|---|
| 2026.06.17 | ₩2,240 | ₩2,347 | ₩2,146 | ₩2,173 | -2.99% | 517.2만 |
|---|
| 2026.06.16 | ₩2,133 | ₩2,294 | ₩2,052 | ₩2,240 | +5.03% | 787만 |
|---|
| 2026.06.15 | ₩1,905 | ₩2,079 | ₩1,891 | ₩2,066 | +8.45% | 478.7만 |
|---|
| 2026.06.12 | ₩1,918 | ₩1,972 | ₩1,824 | ₩1,824 | -4.90% | 240.1만 |
|---|
| 2026.06.11 | ₩1,744 | ₩1,878 | ₩1,730 | ₩1,838 | +5.38% | 338.6만 |
|---|
| 2026.06.10 | ₩1,730 | ₩1,811 | ₩1,703 | ₩1,717 | -0.78% | 280.9만 |
|---|
| 2026.06.09 | ₩1,824 | ₩1,864 | ₩1,690 | ₩1,717 | -5.88% | 309.4만 |
|---|
| 2026.06.08 | ₩1,931 | ₩1,945 | ₩1,811 | ₩1,811 | -6.25% | 204.8만 |
|---|
| 2026.06.05 | ₩2,106 | ₩2,106 | ₩1,811 | ₩1,851 | -12.10% | 357.1만 |
|---|
| 2026.06.04 | ₩2,146 | ₩2,240 | ₩2,106 | ₩2,133 | -0.62% | 162.9만 |
|---|
| 2026.06.03 | ₩2,334 | ₩2,334 | ₩2,106 | ₩2,119 | -9.20% | 367.3만 |
|---|
| 2026.06.02 | ₩2,240 | ₩2,401 | ₩2,186 | ₩2,334 | +4.19% | 591.4만 |
|---|
| 2026.06.01 | ₩2,146 | ₩2,267 | ₩2,092 | ₩2,200 | +2.50% | 249만 |
|---|
| 2026.05.29 | ₩2,079 | ₩2,173 | ₩2,012 | ₩2,146 | +3.23% | 208만 |
|---|
| 2026.05.28 | ₩2,079 | ₩2,146 | ₩2,025 | ₩2,106 | +1.29% | 165.1만 |
|---|
| 2026.05.27 | ₩2,133 | ₩2,146 | ₩2,025 | ₩2,066 | -3.14% | 227.9만 |
|---|
| 2026.05.26 | ₩2,025 | ₩2,173 | ₩2,012 | ₩2,133 | +5.30% | 252.1만 |
|---|
| 2026.05.22 | ₩1,985 | ₩2,052 | ₩1,972 | ₩1,985 | 0.00% | 186.5만 |
|---|
| 2026.05.21 | ₩1,945 | ₩1,999 | ₩1,905 | ₩1,972 | +1.38% | 234.5만 |
|---|
| 2026.05.20 | ₩1,878 | ₩1,918 | ₩1,811 | ₩1,891 | +0.71% | 231.5만 |
|---|
| 2026.05.19 | ₩1,999 | ₩2,012 | ₩1,797 | ₩1,864 | -6.71% | 463.3만 |
|---|
| 2026.05.18 | ₩2,079 | ₩2,092 | ₩1,945 | ₩1,958 | -5.81% | 242.4만 |
|---|
| 2026.05.15 | ₩2,092 | ₩2,106 | ₩2,025 | ₩2,039 | -2.56% | 254.7만 |
|---|
| 2026.05.14 | ₩2,186 | ₩2,240 | ₩2,106 | ₩2,173 | -0.61% | 282.2만 |
|---|
| 2026.05.13 | ₩2,213 | ₩2,227 | ₩2,079 | ₩2,133 | -3.64% | 363.7만 |
|---|
| 2026.05.12 | ₩2,173 | ₩2,227 | ₩2,119 | ₩2,213 | +1.85% | 341.7만 |
|---|
| 2026.05.11 | ₩2,280 | ₩2,334 | ₩2,173 | ₩2,240 | -1.76% | 451만 |
|---|
| 2026.05.08 | ₩2,522 | ₩2,522 | ₩2,213 | ₩2,227 | -11.70% | 774.8만 |
|---|
| 2026.05.07 | ₩2,616 | ₩2,656 | ₩2,481 | ₩2,508 | -4.10% | 209.4만 |
|---|
| 2026.05.06 | ₩2,522 | ₩2,642 | ₩2,481 | ₩2,602 | +3.19% | 381만 |
|---|
| 2026.05.05 | ₩2,495 | ₩2,548 | ₩2,441 | ₩2,495 | 0.00% | 192.7만 |
|---|
| 2026.05.04 | ₩2,495 | ₩2,575 | ₩2,455 | ₩2,495 | 0.00% | 176.4만 |
|---|
| 2026.05.01 | ₩2,602 | ₩2,602 | ₩2,428 | ₩2,508 | -3.61% | 267.2만 |
|---|
| 2026.04.30 | ₩2,495 | ₩2,656 | ₩2,481 | ₩2,629 | +5.38% | 277.5만 |
|---|
| 2026.04.29 | ₩2,575 | ₩2,575 | ₩2,455 | ₩2,481 | -3.65% | 139.6만 |
|---|
| 2026.04.28 | ₩2,629 | ₩2,629 | ₩2,495 | ₩2,562 | -2.55% | 137.2만 |
|---|
| 2026.04.27 | ₩2,602 | ₩2,683 | ₩2,575 | ₩2,629 | +1.03% | 179.9만 |
|---|
| 2026.04.24 | ₩2,683 | ₩2,723 | ₩2,589 | ₩2,602 | -3.00% | 195.5만 |
|---|
| 2026.04.23 | ₩2,897 | ₩2,924 | ₩2,616 | ₩2,656 | -8.33% | 238.8만 |
|---|
| 2026.04.22 | ₩2,709 | ₩2,803 | ₩2,642 | ₩2,790 | +2.97% | 200.6만 |
|---|
| 2026.04.21 | ₩2,870 | ₩2,870 | ₩2,602 | ₩2,629 | -8.41% | 311만 |
|---|
| 2026.04.20 | ₩2,803 | ₩2,870 | ₩2,709 | ₩2,857 | +1.91% | 184.2만 |
|---|
| 2026.04.17 | ₩2,897 | ₩2,924 | ₩2,776 | ₩2,817 | -2.78% | 242.7만 |
|---|
| 2026.04.16 | ₩2,830 | ₩2,870 | ₩2,763 | ₩2,844 | +0.47% | 241.6만 |
|---|
| 2026.04.15 | ₩2,642 | ₩2,870 | ₩2,642 | ₩2,817 | +6.60% | 504.4만 |
|---|
| 2026.04.14 | ₩2,575 | ₩2,656 | ₩2,535 | ₩2,616 | +1.56% | 239.1만 |
|---|
| 2026.04.13 | ₩2,361 | ₩2,522 | ₩2,294 | ₩2,508 | +6.25% | 200만 |
|---|
| 2026.04.10 | ₩2,481 | ₩2,535 | ₩2,374 | ₩2,387 | -3.78% | 116.9만 |
|---|
| 2026.04.09 | ₩2,468 | ₩2,495 | ₩2,401 | ₩2,455 | -0.54% | 141.1만 |
|---|
| 2026.04.08 | ₩2,602 | ₩2,669 | ₩2,401 | ₩2,441 | -6.19% | 308만 |
|---|
| 2026.04.07 | ₩2,522 | ₩2,535 | ₩2,361 | ₩2,441 | -3.19% | 171.8만 |
|---|
| 2026.04.06 | ₩2,522 | ₩2,562 | ₩2,468 | ₩2,522 | 0.00% | 195.1만 |
|---|
| 2026.04.02 | ₩2,481 | ₩2,616 | ₩2,428 | ₩2,548 | +2.70% | 142.4만 |
|---|
| 2026.04.01 | ₩2,562 | ₩2,656 | ₩2,481 | ₩2,562 | 0.00% | 229.4만 |
|---|
| 2026.03.31 | ₩2,320 | ₩2,441 | ₩2,294 | ₩2,414 | +4.05% | 221.6만 |
|---|
| 2026.03.30 | ₩2,401 | ₩2,441 | ₩2,240 | ₩2,253 | -6.15% | 164.7만 |
|---|
| 2026.03.27 | ₩2,361 | ₩2,468 | ₩2,294 | ₩2,401 | +1.70% | 322.1만 |
|---|
| 2026.03.26 | ₩2,455 | ₩2,495 | ₩2,347 | ₩2,361 | -3.83% | 146.8만 |
|---|
| 2026.03.25 | ₩2,535 | ₩2,589 | ₩2,468 | ₩2,495 | -1.59% | 203.4만 |
|---|
| 2026.03.24 | ₩2,414 | ₩2,522 | ₩2,361 | ₩2,481 | +2.78% | 234.7만 |
|---|
| 2026.03.23 | ₩2,374 | ₩2,495 | ₩2,267 | ₩2,441 | +2.82% | 284.6만 |
|---|
| 2026.03.20 | ₩2,455 | ₩2,468 | ₩2,227 | ₩2,307 | -6.01% | 595.9만 |
|---|
| 2026.03.19 | ₩2,455 | ₩2,481 | ₩2,361 | ₩2,441 | -0.55% | 329.2만 |
|---|
| 2026.03.18 | ₩2,656 | ₩2,656 | ₩2,535 | ₩2,575 | -3.03% | 220.3만 |
|---|
| 2026.03.17 | ₩2,616 | ₩2,683 | ₩2,562 | ₩2,656 | +1.54% | 223.8만 |
|---|
| 2026.03.16 | ₩2,750 | ₩2,750 | ₩2,535 | ₩2,616 | -4.88% | 301.6만 |
|---|
| 2026.03.13 | ₩2,830 | ₩2,911 | ₩2,696 | ₩2,750 | -2.84% | 366.6만 |
|---|
| 2026.03.12 | ₩2,683 | ₩2,817 | ₩2,642 | ₩2,803 | +4.50% | 361만 |
|---|
| 2026.03.11 | ₩2,750 | ₩2,763 | ₩2,629 | ₩2,656 | -3.41% | 243.5만 |
|---|
| 2026.03.10 | ₩2,709 | ₩2,830 | ₩2,642 | ₩2,750 | +1.49% | 359.5만 |
|---|
| 2026.03.09 | ₩2,535 | ₩2,642 | ₩2,401 | ₩2,629 | +3.70% | 418.1만 |
|---|
| 2026.03.06 | ₩2,669 | ₩2,696 | ₩2,548 | ₩2,575 | -3.52% | 288.1만 |
|---|
| 2026.03.05 | ₩2,830 | ₩2,844 | ₩2,616 | ₩2,696 | -4.74% | 430만 |
|---|
| 2026.03.04 | ₩2,911 | ₩2,978 | ₩2,776 | ₩2,830 | -2.76% | 354.6만 |
|---|
| 2026.03.03 | ₩2,964 | ₩3,004 | ₩2,803 | ₩2,897 | -2.26% | 479만 |
|---|
| 2026.03.02 | ₩3,554 | ₩3,635 | ₩2,803 | ₩3,112 | -12.45% | 1447.9만 |
|---|
| 2026.02.27 | ₩3,621 | ₩3,675 | ₩3,554 | ₩3,621 | 0.00% | 177.4만 |
|---|
| 2026.02.26 | ₩3,675 | ₩3,742 | ₩3,514 | ₩3,702 | +0.73% | 174.8만 |
|---|
| 2026.02.25 | ₩3,675 | ₩3,769 | ₩3,635 | ₩3,702 | +0.73% | 204.8만 |
|---|
| 2026.02.24 | ₩3,501 | ₩3,689 | ₩3,393 | ₩3,621 | +3.45% | 201.9만 |
|---|
| 2026.02.23 | ₩3,514 | ₩3,621 | ₩3,434 | ₩3,501 | -0.38% | 201.4만 |
|---|
| 2026.02.20 | ₩3,514 | ₩3,635 | ₩3,420 | ₩3,514 | 0.00% | 243.6만 |
|---|
| 2026.02.19 | ₩3,367 | ₩3,541 | ₩3,273 | ₩3,514 | +4.38% | 246.5만 |
|---|
| 2026.02.18 | ₩3,393 | ₩3,514 | ₩3,300 | ₩3,380 | -0.40% | 289.6만 |
|---|
| 2026.02.17 | ₩3,487 | ₩3,514 | ₩3,246 | ₩3,340 | -4.23% | 271.1만 |
|---|
| 2026.02.13 | ₩3,554 | ₩3,662 | ₩3,501 | ₩3,541 | -0.38% | 233만 |
|---|
| 2026.02.12 | ₩3,756 | ₩3,782 | ₩3,528 | ₩3,581 | -4.64% | 226.7만 |
|---|
| 2026.02.11 | ₩3,756 | ₩3,850 | ₩3,635 | ₩3,742 | -0.36% | 189.3만 |
|---|
| 2026.02.10 | ₩3,890 | ₩3,890 | ₩3,689 | ₩3,702 | -4.83% | 260.2만 |
|---|
| 2026.02.09 | ₩3,635 | ₩3,823 | ₩3,621 | ₩3,756 | +3.32% | 280.5만 |
|---|
| 2026.02.06 | ₩3,648 | ₩3,689 | ₩3,528 | ₩3,621 | -0.74% | 326.5만 |
|---|
| 2026.02.05 | ₩3,742 | ₩3,796 | ₩3,487 | ₩3,501 | -6.45% | 245.6만 |
|---|
| 2026.02.04 | ₩4,171 | ₩4,198 | ₩3,675 | ₩3,823 | -8.36% | 339.1만 |
|---|
| 2026.02.03 | ₩4,037 | ₩4,171 | ₩3,917 | ₩4,145 | +2.66% | 369.1만 |
|---|
| 2026.02.02 | ₩4,225 | ₩4,332 | ₩3,850 | ₩3,876 | -8.25% | 516.3만 |
|---|
| 2026.01.30 | ₩4,587 | ₩4,695 | ₩4,104 | ₩4,265 | -7.02% | 564.6만 |
|---|
| 2026.01.29 | ₩4,896 | ₩4,896 | ₩4,453 | ₩4,775 | -2.47% | 342.9만 |
|---|
| 2026.01.28 | ₩4,587 | ₩4,936 | ₩4,587 | ₩4,882 | +6.43% | 524만 |
|---|
| 2026.01.27 | ₩4,292 | ₩4,547 | ₩4,145 | ₩4,466 | +4.06% | 386.1만 |
|---|
| 2026.01.26 | ₩4,493 | ₩4,802 | ₩4,198 | ₩4,292 | -4.48% | 454.1만 |
|---|
| 2026.01.23 | ₩4,493 | ₩4,493 | ₩4,319 | ₩4,413 | -1.79% | 276.4만 |
|---|
| 2026.01.22 | ₩4,493 | ₩4,668 | ₩4,399 | ₩4,413 | -1.79% | 412.6만 |
|---|
| 2026.01.21 | ₩4,238 | ₩4,466 | ₩4,158 | ₩4,373 | +3.16% | 432.6만 |
|---|
| 2026.01.20 | ₩4,225 | ₩4,386 | ₩4,104 | ₩4,145 | -1.90% | 460.2만 |
|---|
| 2026.01.16 | ₩4,252 | ₩4,346 | ₩4,131 | ₩4,158 | -2.21% | 363.2만 |
|---|
| 2026.01.15 | ₩4,051 | ₩4,306 | ₩3,984 | ₩4,118 | +1.66% | 450.6만 |
|---|
| 2026.01.14 | ₩3,809 | ₩4,118 | ₩3,742 | ₩4,064 | +6.69% | 308.4만 |
|---|
| 2026.01.13 | ₩4,024 | ₩4,064 | ₩3,823 | ₩3,850 | -4.33% | 218.1만 |
|---|
| 2026.01.12 | ₩3,756 | ₩4,037 | ₩3,621 | ₩3,997 | +6.43% | 297.4만 |
|---|
| 2026.01.09 | ₩3,796 | ₩3,970 | ₩3,675 | ₩3,715 | -2.12% | 250.2만 |
|---|
| 2026.01.08 | ₩3,876 | ₩3,903 | ₩3,715 | ₩3,769 | -2.77% | 188.3만 |
|---|
| 2026.01.07 | ₩3,796 | ₩3,903 | ₩3,742 | ₩3,876 | +2.12% | 176.1만 |
|---|
| 2026.01.06 | ₩3,809 | ₩3,903 | ₩3,662 | ₩3,809 | 0.00% | 288.5만 |
|---|
| 2026.01.05 | ₩3,689 | ₩3,823 | ₩3,648 | ₩3,729 | +1.09% | 335.2만 |
|---|
| 2026.01.02 | ₩3,393 | ₩3,689 | ₩3,367 | ₩3,648 | +7.51% | 463.1만 |
|---|
| 2025.12.31 | ₩3,179 | ₩3,434 | ₩3,165 | ₩3,326 | +4.64% | 354만 |
|---|
| 2025.12.30 | ₩3,246 | ₩3,273 | ₩3,152 | ₩3,192 | -1.65% | 233만 |
|---|
| 2025.12.29 | ₩3,233 | ₩3,407 | ₩3,219 | ₩3,246 | +0.41% | 182만 |
|---|
| 2025.12.26 | ₩3,353 | ₩3,367 | ₩3,219 | ₩3,286 | -2.00% | 93.2만 |
|---|
| 2025.12.24 | ₩3,393 | ₩3,434 | ₩3,340 | ₩3,353 | -1.19% | 89.1만 |
|---|
| 2025.12.23 | ₩3,514 | ₩3,635 | ₩3,407 | ₩3,420 | -2.67% | 193만 |
|---|
| 2025.12.22 | ₩3,662 | ₩3,729 | ₩3,514 | ₩3,528 | -3.66% | 312.5만 |
|---|
| 2025.12.19 | ₩3,233 | ₩3,648 | ₩3,192 | ₩3,595 | +11.20% | 1338만 |
|---|
| 2025.12.18 | ₩3,139 | ₩3,219 | ₩3,098 | ₩3,152 | +0.43% | 257.6만 |
|---|
| 2025.12.17 | ₩3,233 | ₩3,300 | ₩3,058 | ₩3,072 | -4.98% | 293.4만 |
|---|
| 2025.12.16 | ₩3,206 | ₩3,273 | ₩3,125 | ₩3,192 | -0.42% | 229.8만 |
|---|
| 2025.12.15 | ₩3,648 | ₩3,675 | ₩3,125 | ₩3,233 | -11.40% | 752.9만 |
|---|
| 2025.12.12 | ₩3,823 | ₩3,823 | ₩3,487 | ₩3,581 | -6.32% | 201.1만 |
|---|
| 2025.12.11 | ₩3,689 | ₩3,850 | ₩3,662 | ₩3,796 | +2.91% | 159.1만 |
|---|
| 2025.12.10 | ₩3,742 | ₩3,769 | ₩3,568 | ₩3,729 | -0.36% | 177.4만 |
|---|
| 2025.12.09 | ₩3,769 | ₩3,876 | ₩3,742 | ₩3,796 | +0.71% | 119만 |
|---|
| 2025.12.08 | ₩3,890 | ₩3,890 | ₩3,782 | ₩3,836 | -1.38% | 130.1만 |
|---|
| 2025.12.05 | ₩4,118 | ₩4,131 | ₩3,823 | ₩3,823 | -7.17% | 179.9만 |
|---|
| 2025.12.04 | ₩3,796 | ₩4,118 | ₩3,635 | ₩4,078 | +7.42% | 326.1만 |
|---|
| 2025.12.03 | ₩3,648 | ₩3,809 | ₩3,528 | ₩3,796 | +4.04% | 226.7만 |
|---|
| 2025.12.02 | ₩3,528 | ₩3,689 | ₩3,528 | ₩3,621 | +2.66% | 182.5만 |
|---|
| 2025.12.01 | ₩3,595 | ₩3,715 | ₩3,514 | ₩3,554 | -1.12% | 153만 |
|---|
| 2025.11.28 | ₩3,621 | ₩3,715 | ₩3,581 | ₩3,662 | +1.11% | 145.5만 |
|---|
| 2025.11.26 | ₩3,514 | ₩3,635 | ₩3,501 | ₩3,595 | +2.29% | 141만 |
|---|
| 2025.11.25 | ₩3,447 | ₩3,568 | ₩3,313 | ₩3,554 | +3.11% | 172.8만 |
|---|
| 2025.11.24 | ₩3,340 | ₩3,461 | ₩3,192 | ₩3,447 | +3.21% | 274.9만 |
|---|
| 2025.11.21 | ₩3,192 | ₩3,273 | ₩3,045 | ₩3,219 | +0.84% | 357.8만 |
|---|
| 2025.11.20 | ₩3,581 | ₩3,689 | ₩3,246 | ₩3,259 | -8.99% | 261.3만 |
|---|
| 2025.11.19 | ₩3,340 | ₩3,621 | ₩3,340 | ₩3,528 | +5.62% | 278.3만 |
|---|
| 2025.11.18 | ₩3,233 | ₩3,393 | ₩3,192 | ₩3,340 | +3.32% | 234.7만 |
|---|
| 2025.11.17 | ₩3,608 | ₩3,635 | ₩3,300 | ₩3,313 | -8.18% | 233.8만 |
|---|
| 2025.11.14 | ₩3,273 | ₩3,729 | ₩3,219 | ₩3,662 | +11.89% | 407.9만 |
|---|
| 2025.11.13 | ₩3,554 | ₩3,635 | ₩3,367 | ₩3,434 | -3.40% | 182만 |
|---|
| 2025.11.12 | ₩3,554 | ₩3,675 | ₩3,514 | ₩3,608 | +1.51% | 198.3만 |
|---|
| 2025.11.11 | ₩3,635 | ₩3,635 | ₩3,420 | ₩3,568 | -1.85% | 222만 |
|---|
| 2025.11.10 | ₩3,769 | ₩3,782 | ₩3,554 | ₩3,689 | -2.14% | 300만 |
|---|
| 2025.11.07 | ₩3,367 | ₩3,541 | ₩3,273 | ₩3,541 | +5.18% | 278.3만 |
|---|
| 2025.11.06 | ₩3,554 | ₩3,608 | ₩3,326 | ₩3,447 | -3.02% | 243.5만 |
|---|
| 2025.11.05 | ₩3,608 | ₩3,635 | ₩3,447 | ₩3,568 | -1.12% | 407.1만 |
|---|
| 2025.11.04 | ₩3,729 | ₩3,796 | ₩3,568 | ₩3,608 | -3.24% | 298.2만 |
|---|
| 2025.11.03 | ₩4,131 | ₩4,198 | ₩3,809 | ₩3,850 | -6.82% | 286.9만 |
|---|
| 2025.10.31 | ₩4,319 | ₩4,386 | ₩4,131 | ₩4,145 | -4.04% | 294.3만 |
|---|
| 2025.10.30 | ₩4,064 | ₩4,386 | ₩4,037 | ₩4,346 | +6.93% | 309.9만 |
|---|
| 2025.10.29 | ₩4,292 | ₩4,319 | ₩4,104 | ₩4,171 | -2.81% | 363.4만 |
|---|
| 2025.10.28 | ₩4,145 | ₩4,507 | ₩4,118 | ₩4,252 | +2.59% | 657.2만 |
|---|
| 2025.10.27 | ₩4,037 | ₩4,037 | ₩3,823 | ₩3,903 | -3.32% | 324.1만 |
|---|
| 2025.10.24 | ₩4,010 | ₩4,091 | ₩3,903 | ₩4,037 | +0.67% | 354.8만 |
|---|
| 2025.10.23 | ₩3,890 | ₩4,118 | ₩3,876 | ₩3,957 | +1.72% | 497.4만 |
|---|
| 2025.10.22 | ₩3,662 | ₩3,930 | ₩3,648 | ₩3,903 | +6.59% | 535.3만 |
|---|
| 2025.10.21 | ₩4,292 | ₩4,292 | ₩3,756 | ₩3,863 | -10.00% | 787.8만 |
|---|
| 2025.10.20 | ₩4,560 | ₩4,560 | ₩4,171 | ₩4,359 | -4.41% | 452.8만 |
|---|
| 2025.10.17 | ₩4,520 | ₩4,654 | ₩4,212 | ₩4,359 | -3.56% | 524.5만 |
|---|
| 2025.10.16 | ₩5,472 | ₩5,607 | ₩4,681 | ₩4,708 | -13.97% | 880.6만 |
|---|
| 2025.10.15 | ₩5,191 | ₩5,499 | ₩4,896 | ₩5,459 | +5.17% | 1437.4만 |
|---|
| 2025.10.14 | ₩4,788 | ₩5,110 | ₩4,440 | ₩4,909 | +2.52% | 785.7만 |
|---|
| 2025.10.13 | ₩4,708 | ₩4,990 | ₩4,668 | ₩4,909 | +4.27% | 572.9만 |
|---|
| 2025.10.10 | ₩4,627 | ₩4,855 | ₩4,493 | ₩4,520 | -2.32% | 577.8만 |
|---|