시장 데이터를 불러오는 중
전체 종목
센트러스 에너지 과거 주가
Centrus Energy Corp. Class A Common Stock · LEU · NYSE
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Centrus Energy Corp. Class A Common Stock · LEU · NYSE
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩194,823 | ₩194,823 | ₩187,920 | ₩189,813 | -2.57% | 57.2만 |
| 2026.10.08 | ₩193,197 | ₩195,596 | ₩184,935 | ₩189,346 | -1.99% | 90.5만 |
| 2026.10.07 | ₩195,889 | ₩198,688 | ₩190,266 | ₩196,076 | +0.10% | 87만 |
| 2026.10.06 | ₩195,756 | ₩212,440 | ₩195,503 | ₩205,057 | +4.75% | 142만 |
| 2026.10.05 | ₩188,987 | ₩191,692 | ₩185,895 | ₩188,480 | -0.27% | 61.2만 |
| 2026.10.02 | ₩191,892 | ₩191,918 | ₩184,402 | ₩185,588 | -3.28% | 49.2만 |
| 2026.10.01 | ₩185,229 | ₩187,467 | ₩180,898 | ₩185,375 | +0.08% | 54.3만 |
| 2026.09.30 | ₩186,575 | ₩194,557 | ₩182,923 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩185,882 |
| -0.37% |
| 58.1만 |
| 2026.09.29 | ₩190,732 | ₩190,732 | ₩182,883 | ₩184,136 | -3.46% | 56.9만 |
|---|
| 2026.09.28 | ₩191,478 | ₩192,958 | ₩186,708 | ₩187,054 | -2.31% | 58.1만 |
|---|
| 2026.09.25 | ₩197,582 | ₩200,114 | ₩195,596 | ₩195,983 | -0.81% | 39.3만 |
|---|
| 2026.09.24 | ₩198,221 | ₩199,887 | ₩193,091 | ₩196,316 | -0.96% | 53.7만 |
|---|
| 2026.09.23 | ₩207,882 | ₩207,882 | ₩200,420 | ₩201,633 | -3.01% | 52.6만 |
|---|
| 2026.09.22 | ₩205,217 | ₩211,734 | ₩201,220 | ₩210,321 | +2.49% | 64.5만 |
|---|
| 2026.09.21 | ₩199,301 | ₩210,654 | ₩197,928 | ₩206,350 | +3.54% | 87.4만 |
|---|
| 2026.09.18 | ₩200,820 | ₩202,832 | ₩191,865 | ₩193,531 | -3.63% | 153.1만 |
|---|
| 2026.09.17 | ₩190,892 | ₩202,192 | ₩188,160 | ₩199,687 | +4.61% | 84.1만 |
|---|
| 2026.09.16 | ₩192,558 | ₩193,224 | ₩181,031 | ₩185,242 | -3.80% | 99.3만 |
|---|
| 2026.09.15 | ₩194,717 | ₩196,662 | ₩187,028 | ₩189,386 | -2.74% | 83.9만 |
|---|
| 2026.09.14 | ₩199,887 | ₩201,193 | ₩194,663 | ₩194,890 | -2.50% | 90.1만 |
|---|
| 2026.09.11 | ₩219,889 | ₩223,194 | ₩202,712 | ₩202,965 | -7.70% | 110.2만 |
|---|
| 2026.09.10 | ₩233,175 | ₩234,707 | ₩220,542 | ₩221,035 | -5.21% | 99.6만 |
|---|
| 2026.09.09 | ₩249,446 | ₩252,631 | ₩239,878 | ₩241,850 | -3.05% | 51.4만 |
|---|
| 2026.09.08 | ₩235,187 | ₩254,803 | ₩233,215 | ₩247,234 | +5.12% | 73.4만 |
|---|
| 2026.09.04 | ₩229,404 | ₩234,401 | ₩224,940 | ₩231,722 | +1.01% | 100.1만 |
|---|
| 2026.09.03 | ₩227,205 | ₩234,001 | ₩224,953 | ₩227,152 | -0.02% | 43.1만 |
|---|
| 2026.09.02 | ₩223,993 | ₩232,095 | ₩221,182 | ₩228,524 | +2.02% | 60.8만 |
|---|
| 2026.09.01 | ₩222,368 | ₩224,940 | ₩217,251 | ₩224,287 | +0.86% | 62.1만 |
|---|
| 2026.08.31 | ₩232,242 | ₩237,399 | ₩228,364 | ₩228,404 | -1.65% | 53만 |
|---|
| 2026.08.28 | ₩257,748 | ₩260,266 | ₩231,069 | ₩234,241 | -9.12% | 81.6만 |
|---|
| 2026.08.27 | ₩254,523 | ₩262,358 | ₩247,207 | ₩259,560 | +1.98% | 50만 |
|---|
| 2026.08.26 | ₩257,348 | ₩277,936 | ₩246,887 | ₩250,032 | -2.84% | 96만 |
|---|
| 2026.08.25 | ₩234,134 | ₩258,241 | ₩231,962 | ₩257,708 | +10.07% | 69.7만 |
|---|
| 2026.08.24 | ₩244,928 | ₩247,420 | ₩231,429 | ₩236,053 | -3.62% | 54만 |
|---|
| 2026.08.21 | ₩237,732 | ₩250,312 | ₩237,199 | ₩248,206 | +4.41% | 45.8만 |
|---|
| 2026.08.20 | ₩240,784 | ₩244,035 | ₩229,564 | ₩234,707 | -2.52% | 42.5만 |
|---|
| 2026.08.19 | ₩235,680 | ₩247,367 | ₩231,882 | ₩244,768 | +3.86% | 52.8만 |
|---|
| 2026.08.18 | ₩236,999 | ₩244,369 | ₩232,082 | ₩234,134 | -1.21% | 44.9만 |
|---|
| 2026.08.17 | ₩251,858 | ₩253,177 | ₩243,129 | ₩245,355 | -2.58% | 45.7만 |
|---|
| 2026.08.14 | ₩255,855 | ₩263,731 | ₩252,404 | ₩253,390 | -0.96% | 43.8만 |
|---|
| 2026.08.13 | ₩246,501 | ₩257,761 | ₩244,169 | ₩255,616 | +3.70% | 80.9만 |
|---|
| 2026.08.12 | ₩261,159 | ₩261,159 | ₩245,328 | ₩246,607 | -5.57% | 34.7만 |
|---|
| 2026.08.11 | ₩255,336 | ₩261,186 | ₩246,274 | ₩252,111 | -1.26% | 32만 |
|---|
| 2026.08.10 | ₩254,509 | ₩258,654 | ₩250,285 | ₩252,311 | -0.86% | 43.5만 |
|---|
| 2026.08.07 | ₩244,102 | ₩255,456 | ₩235,813 | ₩255,016 | +4.47% | 62.4만 |
|---|
| 2026.08.06 | ₩269,181 | ₩270,754 | ₩234,534 | ₩237,239 | -11.87% | 102.5만 |
|---|
| 2026.08.05 | ₩251,524 | ₩254,523 | ₩245,888 | ₩250,032 | -0.59% | 58.2만 |
|---|
| 2026.08.04 | ₩253,190 | ₩257,028 | ₩246,541 | ₩252,177 | -0.40% | 53.9만 |
|---|
| 2026.08.03 | ₩234,534 | ₩249,765 | ₩230,496 | ₩246,207 | +4.98% | 83.9만 |
|---|
| 2026.07.31 | ₩239,185 | ₩242,303 | ₩231,203 | ₩235,773 | -1.43% | 62.9만 |
|---|
| 2026.07.30 | ₩218,783 | ₩236,666 | ₩216,065 | ₩235,534 | +7.66% | 70.4만 |
|---|
| 2026.07.29 | ₩219,889 | ₩224,500 | ₩210,721 | ₩212,800 | -3.22% | 76.8만 |
|---|
| 2026.07.28 | ₩223,873 | ₩226,539 | ₩210,401 | ₩226,072 | +0.98% | 79.1만 |
|---|
| 2026.07.27 | ₩220,475 | ₩235,653 | ₩220,355 | ₩234,507 | +6.36% | 68.1만 |
|---|
| 2026.07.24 | ₩227,325 | ₩228,644 | ₩217,544 | ₩218,397 | -3.93% | 67.6만 |
|---|
| 2026.07.23 | ₩226,539 | ₩230,683 | ₩221,448 | ₩227,578 | +0.46% | 62.6만 |
|---|
| 2026.07.22 | ₩226,539 | ₩237,759 | ₩226,539 | ₩232,242 | +2.52% | 64.4만 |
|---|
| 2026.07.21 | ₩211,880 | ₩228,458 | ₩209,402 | ₩228,191 | +7.70% | 73.6만 |
|---|
| 2026.07.20 | ₩208,122 | ₩211,867 | ₩205,217 | ₩208,402 | +0.13% | 83.1만 |
|---|
| 2026.07.17 | ₩191,918 | ₩210,614 | ₩189,400 | ₩207,949 | +8.35% | 94.2만 |
|---|
| 2026.07.16 | ₩203,218 | ₩203,218 | ₩193,464 | ₩195,983 | -3.56% | 90.1만 |
|---|
| 2026.07.15 | ₩212,720 | ₩214,825 | ₩198,914 | ₩208,602 | -1.94% | 75.6만 |
|---|
| 2026.07.14 | ₩217,544 | ₩220,542 | ₩209,028 | ₩212,387 | -2.37% | 64.1만 |
|---|
| 2026.07.13 | ₩222,541 | ₩226,539 | ₩207,949 | ₩207,949 | -6.56% | 306.5만 |
|---|
| 2026.07.10 | ₩234,401 | ₩236,293 | ₩226,805 | ₩227,938 | -2.76% | 63.9만 |
|---|
| 2026.07.09 | ₩225,166 | ₩233,095 | ₩221,515 | ₩231,283 | +2.72% | 59.1만 |
|---|
| 2026.07.08 | ₩216,984 | ₩226,539 | ₩215,545 | ₩221,835 | +2.24% | 61.6만 |
|---|
| 2026.07.07 | ₩227,285 | ₩232,335 | ₩215,358 | ₩220,729 | -2.88% | 88.4만 |
|---|
| 2026.07.06 | ₩223,847 | ₩239,625 | ₩221,035 | ₩232,175 | +3.72% | 90.5만 |
|---|
| 2026.07.02 | ₩227,871 | ₩237,173 | ₩211,027 | ₩216,051 | -5.19% | 64.3만 |
|---|
| 2026.07.01 | ₩223,700 | ₩232,002 | ₩219,876 | ₩221,661 | -0.91% | 68.4만 |
|---|
| 2026.06.30 | ₩213,679 | ₩224,393 | ₩208,349 | ₩223,700 | +4.69% | 56.4만 |
|---|
| 2026.06.29 | ₩220,489 | ₩222,541 | ₩210,108 | ₩213,546 | -3.15% | 65.8만 |
|---|
| 2026.06.26 | ₩222,034 | ₩226,419 | ₩217,903 | ₩220,569 | -0.66% | 107.2만 |
|---|
| 2026.06.25 | ₩229,870 | ₩235,320 | ₩220,542 | ₩227,045 | -1.23% | 85.6만 |
|---|
| 2026.06.24 | ₩231,203 | ₩237,426 | ₩221,875 | ₩228,044 | -1.37% | 65.3만 |
|---|
| 2026.06.23 | ₩232,535 | ₩255,855 | ₩230,376 | ₩236,533 | +1.72% | 94.6만 |
|---|
| 2026.06.22 | ₩242,676 | ₩250,445 | ₩235,027 | ₩244,768 | +0.86% | 94.1만 |
|---|
| 2026.06.18 | ₩241,877 | ₩256,335 | ₩236,360 | ₩255,042 | +5.44% | 215.7만 |
|---|
| 2026.06.17 | ₩221,022 | ₩236,453 | ₩220,515 | ₩226,952 | +2.68% | 78.2만 |
|---|
| 2026.06.16 | ₩227,485 | ₩238,572 | ₩220,315 | ₩220,502 | -3.07% | 74.6만 |
|---|
| 2026.06.15 | ₩227,311 | ₩239,465 | ₩227,311 | ₩235,400 | +3.56% | 92.9만 |
|---|
| 2026.06.12 | ₩212,093 | ₩220,062 | ₩210,761 | ₩216,651 | +2.15% | 46.5만 |
|---|
| 2026.06.11 | ₩199,207 | ₩213,426 | ₩196,689 | ₩211,454 | +6.15% | 84만 |
|---|
| 2026.06.10 | ₩204,977 | ₩208,269 | ₩192,758 | ₩195,370 | -4.69% | 89.8만 |
|---|
| 2026.06.09 | ₩217,837 | ₩220,955 | ₩195,756 | ₩207,909 | -4.56% | 118.6만 |
|---|
| 2026.06.08 | ₩222,634 | ₩222,727 | ₩215,905 | ₩218,197 | -1.99% | 66.3만 |
|---|
| 2026.06.05 | ₩243,636 | ₩243,716 | ₩210,561 | ₩215,585 | -11.51% | 147.9만 |
|---|
| 2026.06.04 | ₩242,423 | ₩249,765 | ₩237,572 | ₩248,779 | +2.62% | 55만 |
|---|
| 2026.06.03 | ₩259,853 | ₩263,571 | ₩241,717 | ₩242,090 | -6.84% | 91.5만 |
|---|
| 2026.06.02 | ₩251,191 | ₩272,912 | ₩248,313 | ₩265,357 | +5.64% | 145.1만 |
|---|
| 2026.06.01 | ₩235,547 | ₩258,587 | ₩230,536 | ₩251,858 | +6.92% | 119.4만 |
|---|
| 2026.05.29 | ₩249,192 | ₩250,792 | ₩234,681 | ₩243,156 | -2.42% | 57.6만 |
|---|
| 2026.05.28 | ₩235,720 | ₩247,767 | ₩233,202 | ₩247,140 | +4.84% | 64.4만 |
|---|
| 2026.05.27 | ₩241,197 | ₩244,928 | ₩233,202 | ₩240,038 | -0.48% | 88.1만 |
|---|
| 2026.05.26 | ₩246,607 | ₩251,978 | ₩240,664 | ₩244,342 | -0.92% | 85.1만 |
|---|
| 2026.05.22 | ₩238,225 | ₩252,217 | ₩237,066 | ₩239,012 | +0.33% | 66.9만 |
|---|
| 2026.05.21 | ₩224,966 | ₩238,412 | ₩223,620 | ₩236,067 | +4.93% | 80.8만 |
|---|
| 2026.05.20 | ₩230,536 | ₩231,869 | ₩221,875 | ₩225,619 | -2.13% | 88.3만 |
|---|
| 2026.05.19 | ₩226,539 | ₩230,923 | ₩217,584 | ₩225,206 | -0.59% | 94.9만 |
|---|
| 2026.05.18 | ₩243,329 | ₩246,674 | ₩227,458 | ₩230,470 | -5.28% | 97.2만 |
|---|
| 2026.05.15 | ₩242,543 | ₩244,595 | ₩237,866 | ₩243,329 | +0.32% | 91.4만 |
|---|
| 2026.05.14 | ₩257,188 | ₩257,961 | ₩245,541 | ₩256,282 | -0.35% | 70.6만 |
|---|
| 2026.05.13 | ₩273,685 | ₩274,178 | ₩256,268 | ₩256,268 | -6.36% | 72.5만 |
|---|
| 2026.05.12 | ₩277,177 | ₩280,375 | ₩262,891 | ₩269,634 | -2.72% | 76.8만 |
|---|
| 2026.05.11 | ₩272,992 | ₩288,770 | ₩261,852 | ₩284,133 | +4.08% | 108.8만 |
|---|
| 2026.05.08 | ₩280,508 | ₩280,508 | ₩266,849 | ₩276,284 | -1.51% | 73.2만 |
|---|
| 2026.05.07 | ₩309,159 | ₩313,156 | ₩272,139 | ₩274,911 | -11.08% | 128.6만 |
|---|
| 2026.05.06 | ₩274,511 | ₩308,319 | ₩264,251 | ₩308,252 | +12.29% | 134.9만 |
|---|
| 2026.05.05 | ₩279,069 | ₩279,842 | ₩265,636 | ₩274,565 | -1.61% | 92.1만 |
|---|
| 2026.05.04 | ₩276,057 | ₩280,788 | ₩269,181 | ₩275,737 | -0.12% | 67.9만 |
|---|
| 2026.05.01 | ₩277,283 | ₩280,921 | ₩269,181 | ₩275,364 | -0.69% | 48.4만 |
|---|
| 2026.04.30 | ₩260,253 | ₩281,388 | ₩259,160 | ₩281,121 | +8.02% | 78.3만 |
|---|
| 2026.04.29 | ₩276,004 | ₩276,737 | ₩252,524 | ₩255,829 | -7.31% | 111만 |
|---|
| 2026.04.28 | ₩278,509 | ₩287,291 | ₩268,995 | ₩273,965 | -1.63% | 85.2만 |
|---|
| 2026.04.27 | ₩280,801 | ₩299,537 | ₩280,508 | ₩295,806 | +5.34% | 103.8만 |
|---|
| 2026.04.24 | ₩301,390 | ₩303,149 | ₩273,512 | ₩274,018 | -9.08% | 89.7만 |
|---|
| 2026.04.23 | ₩299,551 | ₩307,146 | ₩284,732 | ₩292,608 | -2.32% | 181.4만 |
|---|
| 2026.04.22 | ₩261,186 | ₩289,503 | ₩260,959 | ₩289,276 | +10.76% | 134.7만 |
|---|
| 2026.04.21 | ₩266,036 | ₩268,502 | ₩252,004 | ₩255,256 | -4.05% | 71.9만 |
|---|
| 2026.04.20 | ₩264,291 | ₩267,729 | ₩257,188 | ₩265,996 | +0.65% | 76.3만 |
|---|
| 2026.04.17 | ₩272,566 | ₩279,615 | ₩260,000 | ₩271,353 | -0.44% | 107.4만 |
|---|
| 2026.04.16 | ₩274,965 | ₩279,842 | ₩263,038 | ₩269,208 | -2.09% | 92.7만 |
|---|
| 2026.04.15 | ₩261,186 | ₩271,620 | ₩259,640 | ₩263,571 | +0.91% | 78.8만 |
|---|
| 2026.04.14 | ₩268,115 | ₩272,513 | ₩253,950 | ₩257,335 | -4.02% | 72.8만 |
|---|
| 2026.04.13 | ₩243,262 | ₩256,388 | ₩239,904 | ₩255,842 | +5.17% | 48.8만 |
|---|
| 2026.04.10 | ₩242,863 | ₩254,523 | ₩239,198 | ₩249,486 | +2.73% | 50.3만 |
|---|
| 2026.04.09 | ₩247,034 | ₩252,884 | ₩238,652 | ₩240,091 | -2.81% | 90.6만 |
|---|
| 2026.04.08 | ₩247,860 | ₩257,388 | ₩239,958 | ₩253,363 | +2.22% | 127.3만 |
|---|
| 2026.04.07 | ₩239,398 | ₩240,411 | ₩220,769 | ₩231,163 | -3.44% | 107.5만 |
|---|
| 2026.04.06 | ₩244,822 | ₩249,712 | ₩238,665 | ₩244,568 | -0.10% | 44.1만 |
|---|
| 2026.04.02 | ₩233,441 | ₩250,911 | ₩231,736 | ₩244,142 | +4.58% | 51.4만 |
|---|
| 2026.04.01 | ₩238,985 | ₩252,524 | ₩237,199 | ₩244,075 | +2.13% | 75.6만 |
|---|
| 2026.03.31 | ₩227,831 | ₩234,321 | ₩220,249 | ₩231,323 | +1.53% | 117.7만 |
|---|
| 2026.03.30 | ₩245,501 | ₩246,447 | ₩221,075 | ₩224,566 | -8.53% | 97.5만 |
|---|
| 2026.03.27 | ₩251,858 | ₩255,003 | ₩243,196 | ₩243,729 | -3.23% | 49.5만 |
|---|
| 2026.03.26 | ₩253,190 | ₩263,051 | ₩251,191 | ₩257,601 | +1.74% | 53.5만 |
|---|
| 2026.03.25 | ₩266,183 | ₩270,514 | ₩255,855 | ₩257,534 | -3.25% | 52만 |
|---|
| 2026.03.24 | ₩252,137 | ₩262,905 | ₩245,555 | ₩260,972 | +3.50% | 56.6만 |
|---|
| 2026.03.23 | ₩250,405 | ₩262,518 | ₩249,566 | ₩258,001 | +3.03% | 79.6만 |
|---|
| 2026.03.20 | ₩268,915 | ₩270,780 | ₩245,861 | ₩248,873 | -7.45% | 176.5만 |
|---|
| 2026.03.19 | ₩266,516 | ₩279,136 | ₩262,252 | ₩273,299 | +2.54% | 57만 |
|---|
| 2026.03.18 | ₩286,305 | ₩288,370 | ₩277,150 | ₩277,790 | -2.97% | 56.1만 |
|---|
| 2026.03.17 | ₩285,679 | ₩294,367 | ₩279,922 | ₩284,639 | -0.36% | 52.7만 |
|---|
| 2026.03.16 | ₩280,775 | ₩290,303 | ₩280,015 | ₩283,626 | +1.02% | 52.4만 |
|---|
| 2026.03.13 | ₩290,502 | ₩302,989 | ₩277,030 | ₩279,362 | -3.83% | 90.8만 |
|---|
| 2026.03.12 | ₩267,849 | ₩290,502 | ₩262,225 | ₩286,305 | +6.89% | 115.2만 |
|---|
| 2026.03.11 | ₩263,624 | ₩278,176 | ₩261,865 | ₩266,982 | +1.27% | 64.2만 |
|---|
| 2026.03.10 | ₩263,398 | ₩275,431 | ₩258,521 | ₩267,635 | +1.61% | 81.8만 |
|---|
| 2026.03.09 | ₩246,527 | ₩262,811 | ₩242,663 | ₩260,986 | +5.86% | 67.8만 |
|---|
| 2026.03.06 | ₩251,791 | ₩271,646 | ₩249,566 | ₩251,711 | -0.03% | 96.4만 |
|---|
| 2026.03.05 | ₩265,716 | ₩269,274 | ₩249,566 | ₩258,894 | -2.57% | 77.1만 |
|---|
| 2026.03.04 | ₩264,757 | ₩272,886 | ₩256,522 | ₩270,620 | +2.21% | 58.5만 |
|---|
| 2026.03.03 | ₩264,784 | ₩267,222 | ₩248,393 | ₩262,985 | -0.68% | 79.4만 |
|---|
| 2026.03.02 | ₩257,854 | ₩281,014 | ₩256,295 | ₩277,163 | +7.49% | 70.4만 |
|---|
| 2026.02.27 | ₩271,447 | ₩280,481 | ₩263,784 | ₩269,967 | -0.54% | 62.5만 |
|---|
| 2026.02.26 | ₩277,803 | ₩289,037 | ₩271,966 | ₩281,121 | +1.19% | 67.1만 |
|---|
| 2026.02.25 | ₩282,507 | ₩284,399 | ₩273,978 | ₩280,681 | -0.65% | 64.6만 |
|---|
| 2026.02.24 | ₩263,051 | ₩276,644 | ₩251,858 | ₩276,071 | +4.95% | 71.4만 |
|---|
| 2026.02.23 | ₩266,489 | ₩268,835 | ₩256,255 | ₩267,835 | +0.51% | 72.9만 |
|---|
| 2026.02.20 | ₩273,405 | ₩285,758 | ₩262,212 | ₩271,487 | -0.70% | 76.5만 |
|---|
| 2026.02.19 | ₩269,967 | ₩280,135 | ₩263,624 | ₩278,349 | +3.10% | 67.3만 |
|---|
| 2026.02.18 | ₩267,209 | ₩280,521 | ₩263,304 | ₩275,404 | +3.07% | 83.3만 |
|---|
| 2026.02.17 | ₩259,240 | ₩266,916 | ₩249,672 | ₩265,650 | +2.47% | 109.6만 |
|---|
| 2026.02.13 | ₩248,193 | ₩265,636 | ₩244,462 | ₩265,437 | +6.95% | 157.2만 |
|---|
| 2026.02.12 | ₩281,388 | ₩281,388 | ₩245,195 | ₩246,794 | -12.29% | 272.5만 |
|---|
| 2026.02.11 | ₩337,143 | ₩343,806 | ₩274,818 | ₩280,055 | -16.93% | 321.8만 |
|---|
| 2026.02.10 | ₩366,793 | ₩368,858 | ₩347,803 | ₩353,120 | -3.73% | 88.1만 |
|---|
| 2026.02.09 | ₩345,538 | ₩368,978 | ₩338,489 | ₩368,112 | +6.53% | 95만 |
|---|
| 2026.02.06 | ₩330,653 | ₩355,119 | ₩326,189 | ₩351,095 | +6.18% | 97.1만 |
|---|
| 2026.02.05 | ₩323,817 | ₩338,475 | ₩314,489 | ₩322,604 | -0.37% | 93.7만 |
|---|
| 2026.02.04 | ₩366,086 | ₩369,125 | ₩307,173 | ₩335,051 | -8.48% | 204.9만 |
|---|
| 2026.02.03 | ₩372,989 | ₩388,620 | ₩360,876 | ₩373,749 | +0.20% | 101.5만 |
|---|
| 2026.02.02 | ₩372,070 | ₩386,448 | ₩350,469 | ₩356,079 | -4.30% | 114.9만 |
|---|
| 2026.01.30 | ₩389,447 | ₩406,344 | ₩367,792 | ₩370,830 | -4.78% | 159.1만 |
|---|
| 2026.01.29 | ₩447,747 | ₩452,691 | ₩387,861 | ₩401,773 | -10.27% | 208.2만 |
|---|
| 2026.01.28 | ₩417,098 | ₩450,585 | ₩404,531 | ₩450,092 | +7.91% | 184.4만 |
|---|
| 2026.01.27 | ₩375,788 | ₩423,028 | ₩366,460 | ₩412,287 | +9.71% | 134.9만 |
|---|
| 2026.01.26 | ₩401,693 | ₩416,698 | ₩371,910 | ₩375,388 | -6.55% | 140.4만 |
|---|
| 2026.01.23 | ₩411,487 | ₩411,807 | ₩386,848 | ₩394,697 | -4.08% | 100.5만 |
|---|
| 2026.01.22 | ₩406,437 | ₩425,093 | ₩391,245 | ₩402,932 | -0.86% | 124만 |
|---|
| 2026.01.21 | ₩438,699 | ₩460,540 | ₩386,581 | ₩405,024 | -7.68% | 223.9만 |
|---|
| 2026.01.20 | ₩430,423 | ₩450,052 | ₩412,074 | ₩420,989 | -2.19% | 137.6만 |
|---|
| 2026.01.16 | ₩411,767 | ₩441,564 | ₩397,109 | ₩441,124 | +7.13% | 161.3만 |
|---|
| 2026.01.15 | ₩418,750 | ₩444,402 | ₩404,851 | ₩407,903 | -2.59% | 140.3만 |
|---|
| 2026.01.14 | ₩394,630 | ₩416,431 | ₩381,118 | ₩409,862 | +3.86% | 95만 |
|---|
| 2026.01.13 | ₩426,279 | ₩442,417 | ₩395,923 | ₩397,469 | -6.76% | 116만 |
|---|
| 2026.01.12 | ₩411,074 | ₩420,922 | ₩394,444 | ₩412,114 | +0.25% | 76.3만 |
|---|
| 2026.01.09 | ₩406,424 | ₩423,827 | ₩399,787 | ₩408,023 | +0.39% | 122.9만 |
|---|
| 2026.01.08 | ₩423,734 | ₩423,734 | ₩379,945 | ₩381,451 | -9.98% | 153.6만 |
|---|
| 2026.01.07 | ₩413,713 | ₩434,901 | ₩407,769 | ₩430,383 | +4.03% | 96.7만 |
|---|
| 2026.01.06 | ₩414,432 | ₩428,704 | ₩398,441 | ₩415,618 | +0.29% | 148.6만 |
|---|
| 2026.01.05 | ₩374,029 | ₩407,450 | ₩367,792 | ₩400,320 | +7.03% | 192.3만 |
|---|
| 2026.01.02 | ₩330,280 | ₩363,395 | ₩327,961 | ₩363,128 | +9.95% | 107.1만 |
|---|
| 2025.12.31 | ₩329,187 | ₩331,146 | ₩318,487 | ₩323,497 | -1.73% | 60.8만 |
|---|
| 2025.12.30 | ₩331,426 | ₩339,461 | ₩324,537 | ₩329,187 | -0.68% | 61.6만 |
|---|
| 2025.12.29 | ₩329,760 | ₩351,441 | ₩326,669 | ₩332,132 | +0.72% | 76.3만 |
|---|
| 2025.12.26 | ₩346,991 | ₩346,991 | ₩327,681 | ₩338,875 | -2.34% | 55.3만 |
|---|
| 2025.12.24 | ₩342,486 | ₩349,229 | ₩335,810 | ₩346,711 | +1.23% | 34.2만 |
|---|
| 2025.12.23 | ₩339,808 | ₩358,664 | ₩337,329 | ₩343,872 | +1.20% | 74.5만 |
|---|
| 2025.12.22 | ₩360,130 | ₩374,895 | ₩345,138 | ₩348,017 | -3.36% | 126.3만 |
|---|
| 2025.12.19 | ₩313,423 | ₩354,306 | ₩312,810 | ₩348,829 | +11.30% | 157.3만 |
|---|
| 2025.12.18 | ₩303,309 | ₩317,114 | ₩293,834 | ₩306,067 | +0.91% | 86.2만 |
|---|
| 2025.12.17 | ₩314,316 | ₩321,552 | ₩294,327 | ₩294,620 | -6.27% | 83.2만 |
|---|
| 2025.12.16 | ₩296,632 | ₩315,702 | ₩293,461 | ₩314,249 | +5.94% | 76.2만 |
|---|
| 2025.12.15 | ₩333,478 | ₩335,797 | ₩304,535 | ₩304,814 | -8.60% | 105.6만 |
|---|
| 2025.12.12 | ₩363,448 | ₩363,448 | ₩324,457 | ₩331,826 | -8.70% | 102.1만 |
|---|
| 2025.12.11 | ₩342,193 | ₩365,127 | ₩340,567 | ₩363,941 | +6.36% | 100.1만 |
|---|
| 2025.12.10 | ₩346,471 | ₩360,463 | ₩331,719 | ₩352,574 | +1.76% | 129.9만 |
|---|
| 2025.12.09 | ₩351,801 | ₩355,492 | ₩343,806 | ₩352,721 | +0.26% | 78.5만 |
|---|
| 2025.12.08 | ₩358,811 | ₩359,170 | ₩343,806 | ₩357,798 | -0.28% | 67.6만 |
|---|
| 2025.12.05 | ₩382,450 | ₩382,690 | ₩345,138 | ₩354,773 | -7.24% | 108.9만 |
|---|
| 2025.12.04 | ₩356,478 | ₩381,118 | ₩351,801 | ₩371,297 | +4.16% | 109.9만 |
|---|
| 2025.12.03 | ₩353,134 | ₩359,783 | ₩338,209 | ₩357,265 | +1.17% | 72.1만 |
|---|
| 2025.12.02 | ₩336,716 | ₩361,129 | ₩336,476 | ₩353,907 | +5.11% | 74.6만 |
|---|
| 2025.12.01 | ₩333,145 | ₩343,033 | ₩330,533 | ₩334,957 | +0.54% | 53.2만 |
|---|
| 2025.11.28 | ₩345,138 | ₩351,268 | ₩337,889 | ₩345,538 | +0.12% | 43.5만 |
|---|
| 2025.11.26 | ₩338,475 | ₩344,232 | ₩333,611 | ₩338,768 | +0.09% | 48.6만 |
|---|
| 2025.11.25 | ₩332,932 | ₩336,476 | ₩309,412 | ₩331,786 | -0.34% | 58.1만 |
|---|
| 2025.11.24 | ₩315,821 | ₩337,143 | ₩313,156 | ₩332,932 | +5.42% | 105.2만 |
|---|
| 2025.11.21 | ₩314,755 | ₩324,683 | ₩294,967 | ₩322,125 | +2.34% | 116.1만 |
|---|
| 2025.11.20 | ₩377,067 | ₩381,118 | ₩319,339 | ₩321,565 | -14.72% | 146.2만 |
|---|
| 2025.11.19 | ₩336,237 | ₩357,118 | ₩330,400 | ₩352,161 | +4.74% | 134.5만 |
|---|
| 2025.11.18 | ₩319,926 | ₩334,877 | ₩313,623 | ₩327,921 | +2.50% | 88.4만 |
|---|
| 2025.11.17 | ₩319,819 | ₩335,597 | ₩319,819 | ₩327,335 | +2.35% | 85만 |
|---|
| 2025.11.14 | ₩307,826 | ₩347,803 | ₩306,507 | ₩333,145 | +8.23% | 139.7만 |
|---|
| 2025.11.13 | ₩351,281 | ₩358,464 | ₩330,307 | ₩338,275 | -3.70% | 122만 |
|---|
| 2025.11.12 | ₩369,191 | ₩378,306 | ₩355,519 | ₩367,259 | -0.52% | 72.3만 |
|---|
| 2025.11.11 | ₩371,883 | ₩378,186 | ₩356,012 | ₩367,179 | -1.26% | 98.9만 |
|---|
| 2025.11.10 | ₩411,754 | ₩422,654 | ₩373,762 | ₩386,715 | -6.08% | 147.8만 |
|---|
| 2025.11.07 | ₩338,715 | ₩398,388 | ₩338,489 | ₩391,992 | +15.73% | 190.7만 |
|---|
| 2025.11.06 | ₩382,917 | ₩399,641 | ₩354,466 | ₩370,164 | -3.33% | 250.2만 |
|---|
| 2025.11.05 | ₩441,084 | ₩451,558 | ₩427,758 | ₩434,061 | -1.59% | 107.7만 |
|---|
| 2025.11.04 | ₩418,097 | ₩453,077 | ₩415,792 | ₩436,020 | +4.29% | 101.3만 |
|---|
| 2025.11.03 | ₩467,376 | ₩482,501 | ₩442,417 | ₩457,062 | -2.21% | 141.2만 |
|---|
| 2025.10.31 | ₩514,376 | ₩519,706 | ₩479,969 | ₩489,670 | -4.80% | 104.1만 |
|---|
| 2025.10.30 | ₩499,718 | ₩525,010 | ₩494,387 | ₩510,791 | +2.22% | 81.8만 |
|---|
| 2025.10.29 | ₩488,044 | ₩535,697 | ₩474,385 | ₩520,799 | +6.71% | 153.9만 |
|---|
| 2025.10.28 | ₩498,385 | ₩509,405 | ₩471,867 | ₩484,659 | -2.75% | 123.3만 |
|---|
| 2025.10.27 | ₩521,239 | ₩522,105 | ₩467,203 | ₩479,369 | -8.03% | 154만 |
|---|
| 2025.10.24 | ₩485,499 | ₩517,041 | ₩471,733 | ₩510,378 | +5.12% | 154만 |
|---|
| 2025.10.23 | ₩426,426 | ₩466,350 | ₩410,435 | ₩458,714 | +7.57% | 169.1만 |
|---|
| 2025.10.22 | ₩468,042 | ₩486,392 | ₩391,539 | ₩419,536 | -10.36% | 338.7만 |
|---|
| 2025.10.21 | ₩513,043 | ₩526,369 | ₩490,083 | ₩502,396 | -2.08% | 106.3만 |
|---|
| 2025.10.20 | ₩533,032 | ₩545,012 | ₩496,519 | ₩532,859 | -0.03% | 145.2만 |
|---|
| 2025.10.17 | ₩531,273 | ₩548,370 | ₩487,245 | ₩506,620 | -4.64% | 246.1만 |
|---|
| 2025.10.16 | ₩604,991 | ₩618,650 | ₩541,041 | ₩553,594 | -8.50% | 205.8만 |
|---|
| 2025.10.15 | ₩573,009 | ₩613,653 | ₩549,236 | ₩581,005 | +1.40% | 202.6만 |
|---|
| 2025.10.14 | ₩515,708 | ₩553,194 | ₩493,055 | ₩527,915 | +2.37% | 137.4만 |
|---|
| 2025.10.13 | ₩552,701 | ₩573,009 | ₩515,775 | ₩534,018 | -3.38% | 194.4만 |
|---|
| 2025.10.10 | ₩507,686 | ₩564,001 | ₩483,260 | ₩484,673 | -4.53% | 261.9만 |
|---|