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 | ₩1,583 | ₩1,274 | ₩1,301 | -4.90% | 1390.7만 |
| 2026.09.28–2026.10.02 | ₩1,650 | ₩1,704 | ₩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 | ₩1,771 | ₩1,556 | ₩1,663 | -1.59% | 1503.4만 |
| 2026.08.24–2026.08.28 | ₩1,610 | ₩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.
| ₩1,623 |
| ₩1,636 |
| ₩1,382 |
| ₩1,610 |
| -0.83% |
| 1775.2만 |
| 2026.08.10–2026.08.14 | ₩1,677 | ₩1,932 | ₩1,516 | ₩1,623 | -3.20% | 2135만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,489 | ₩1,690 | ₩1,382 | ₩1,677 | +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 | ₩1,811 | ₩1,811 | ₩1,543 | ₩1,543 | -14.81% | 1471.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩1,771 | ₩1,824 | ₩1,663 | ₩1,771 | 0.00% | 1176.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,824 | ₩1,918 | ₩1,704 | ₩1,730 | -5.15% | 880.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,146 | ₩2,173 | ₩1,757 | ₩1,811 | -15.62% | 1684만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,905 | ₩2,347 | ₩1,891 | ₩2,213 | +16.20% | 3024.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,932 | ₩1,972 | ₩1,690 | ₩1,824 | -5.56% | 1373.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,146 | ₩2,401 | ₩1,811 | ₩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 | ₩2,093 | ₩1,797 | ₩1,985 | -4.52% | 1358.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,280 | ₩2,334 | ₩2,025 | ₩2,039 | -10.59% | 1693.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,495 | ₩2,656 | ₩2,213 | ₩2,227 | -10.75% | 1734.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,602 | ₩2,683 | ₩2,428 | ₩2,508 | -3.61% | 1001.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,803 | ₩2,924 | ₩2,589 | ₩2,602 | -7.18% | 1130.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,361 | ₩2,924 | ₩2,294 | ₩2,817 | +19.32% | 1427.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,522 | ₩2,669 | ₩2,361 | ₩2,388 | -5.32% | 932.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,401 | ₩2,656 | ₩2,240 | ₩2,549 | +6.15% | 758만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,374 | ₩2,589 | ₩2,267 | ₩2,401 | +1.13% | 1191.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,750 | ₩2,750 | ₩2,227 | ₩2,307 | -16.10% | 1670.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,535 | ₩2,911 | ₩2,401 | ₩2,750 | +8.47% | 1748.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,555 | ₩3,635 | ₩2,549 | ₩2,575 | -27.55% | 2999.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,514 | ₩3,769 | ₩3,394 | ₩3,622 | +3.05% | 960.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,488 | ₩3,635 | ₩3,246 | ₩3,514 | +0.77% | 1050.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,635 | ₩3,890 | ₩3,501 | ₩3,541 | -2.58% | 1189.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,225 | ₩4,333 | ₩3,488 | ₩3,622 | -14.29% | 1796.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,494 | ₩4,936 | ₩4,105 | ₩4,266 | -5.07% | 2271.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,225 | ₩4,668 | ₩4,105 | ₩4,413 | +4.44% | 1581.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,756 | ₩4,346 | ₩3,622 | ₩4,158 | +10.71% | 1637.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,689 | ₩3,970 | ₩3,648 | ₩3,716 | +0.73% | 1238.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,233 | ₩3,689 | ₩3,152 | ₩3,648 | +12.86% | 1232.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩3,662 | ₩3,729 | ₩3,219 | ₩3,286 | -10.26% | 687.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,648 | ₩3,675 | ₩3,058 | ₩3,595 | -1.47% | 2871.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,890 | ₩3,890 | ₩3,488 | ₩3,581 | -7.93% | 786.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,595 | ₩4,131 | ₩3,514 | ₩3,823 | +6.34% | 1068.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,340 | ₩3,716 | ₩3,192 | ₩3,662 | +9.64% | 734.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,608 | ₩3,689 | ₩3,045 | ₩3,219 | -10.78% | 1365.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩3,769 | ₩3,783 | ₩3,219 | ₩3,662 | -2.85% | 1310.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,131 | ₩4,198 | ₩3,273 | ₩3,541 | -14.29% | 1514만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,037 | ₩4,507 | ₩3,823 | ₩4,145 | +2.66% | 1948.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,561 | ₩4,561 | ₩3,648 | ₩4,037 | -11.47% | 2628만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,708 | ₩5,607 | ₩4,212 | ₩4,359 | -7.41% | 4201.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,628 | ₩4,856 | ₩4,494 | ₩4,520 | -2.32% | 577.8만 |
|---|