시장 데이터를 불러오는 중
전체 종목
이글 뉴클리어 에너지 과거 주가
Eagle Nuclear Energy Corp. - Common stock · NUCL · NASDAQ
주요 사업 분야는 금속·광물 소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eagle Nuclear Energy Corp. - Common stock · NUCL · NASDAQ
주요 사업 분야는 금속·광물 소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,085 | ₩8,165 | ₩7,550 | ₩7,670 | -5.13% | 22.2만 |
| 2026.10.08 | ₩8,179 | ₩8,192 | ₩7,844 | ₩8,098 | -0.98% | 21만 |
| 2026.10.07 | ₩8,232 | ₩8,272 | ₩8,072 | ₩8,179 | -0.65% | 9.5만 |
| 2026.10.06 | ₩8,299 | ₩8,701 | ₩8,299 | ₩8,420 | +1.45% | 20만 |
| 2026.10.05 | ₩7,924 | ₩8,366 | ₩7,871 | ₩8,366 | +5.57% | 13.9만 |
| 2026.10.02 | ₩8,272 | ₩8,460 | ₩7,831 | ₩7,938 | -4.05% | 16.9만 |
| 2026.10.01 | ₩8,446 | ₩8,527 | ₩8,112 | ₩8,179 | -3.17% | 14.2만 |
| 2026.09.30 | ₩8,433 | ₩8,701 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,513 |
| +0.95% |
| 39.9만 |
| 2026.09.29 | ₩8,500 | ₩8,620 | ₩8,219 | ₩8,433 | -0.79% | 12.5만 |
|---|
| 2026.09.28 | ₩8,179 | ₩8,554 | ₩8,045 | ₩8,473 | +3.60% | 18.8만 |
|---|
| 2026.09.25 | ₩8,219 | ₩8,420 | ₩8,165 | ₩8,246 | +0.33% | 18.7만 |
|---|
| 2026.09.24 | ₩8,259 | ₩8,326 | ₩8,031 | ₩8,179 | -0.97% | 18.3만 |
|---|
| 2026.09.23 | ₩8,500 | ₩8,500 | ₩8,098 | ₩8,326 | -2.05% | 14.3만 |
|---|
| 2026.09.22 | ₩8,286 | ₩8,554 | ₩8,232 | ₩8,540 | +3.07% | 17.4만 |
|---|
| 2026.09.21 | ₩8,299 | ₩8,768 | ₩8,031 | ₩8,286 | -0.16% | 34.4만 |
|---|
| 2026.09.18 | ₩8,299 | ₩8,473 | ₩7,697 | ₩8,406 | +1.29% | 133.1만 |
|---|
| 2026.09.17 | ₩8,500 | ₩8,741 | ₩8,192 | ₩8,299 | -2.36% | 18.8만 |
|---|
| 2026.09.16 | ₩8,259 | ₩8,353 | ₩8,085 | ₩8,272 | +0.16% | 13.5만 |
|---|
| 2026.09.15 | ₩8,540 | ₩8,540 | ₩7,884 | ₩8,259 | -3.29% | 23.8만 |
|---|
| 2026.09.14 | ₩8,246 | ₩8,500 | ₩7,991 | ₩8,272 | +0.32% | 24만 |
|---|
| 2026.09.11 | ₩8,647 | ₩8,741 | ₩8,192 | ₩8,380 | -3.10% | 24.1만 |
|---|
| 2026.09.10 | ₩8,714 | ₩9,035 | ₩8,527 | ₩8,594 | -1.38% | 21.8만 |
|---|
| 2026.09.09 | ₩8,861 | ₩9,129 | ₩8,620 | ₩8,821 | -0.45% | 23.5만 |
|---|
| 2026.09.08 | ₩9,062 | ₩9,263 | ₩8,875 | ₩8,902 | -1.77% | 33.2만 |
|---|
| 2026.09.04 | ₩9,102 | ₩9,156 | ₩8,942 | ₩9,049 | -0.59% | 18.5만 |
|---|
| 2026.09.03 | ₩9,303 | ₩9,330 | ₩8,861 | ₩9,102 | -2.16% | 26.9만 |
|---|
| 2026.09.02 | ₩9,129 | ₩9,397 | ₩8,982 | ₩9,303 | +1.91% | 39.2만 |
|---|
| 2026.09.01 | ₩9,196 | ₩9,383 | ₩8,835 | ₩8,902 | -3.20% | 25.7만 |
|---|
| 2026.08.31 | ₩9,049 | ₩9,504 | ₩9,035 | ₩9,357 | +3.40% | 23.4만 |
|---|
| 2026.08.28 | ₩9,584 | ₩9,611 | ₩8,982 | ₩9,049 | -5.59% | 17만 |
|---|
| 2026.08.27 | ₩9,383 | ₩9,731 | ₩8,982 | ₩9,598 | +2.28% | 22.8만 |
|---|
| 2026.08.26 | ₩9,772 | ₩9,772 | ₩9,143 | ₩9,383 | -3.97% | 32.9만 |
|---|
| 2026.08.25 | ₩9,584 | ₩9,812 | ₩9,491 | ₩9,638 | +0.56% | 32.5만 |
|---|
| 2026.08.24 | ₩9,544 | ₩10,320 | ₩9,116 | ₩9,464 | -0.84% | 41.4만 |
|---|
| 2026.08.21 | ₩9,879 | ₩10,481 | ₩9,450 | ₩9,758 | -1.22% | 26.8만 |
|---|
| 2026.08.20 | ₩10,227 | ₩10,401 | ₩9,691 | ₩9,879 | -3.40% | 27.9만 |
|---|
| 2026.08.19 | ₩10,481 | ₩10,802 | ₩10,106 | ₩10,160 | -3.07% | 23.3만 |
|---|
| 2026.08.18 | ₩10,093 | ₩10,695 | ₩9,825 | ₩10,441 | +3.45% | 19.1만 |
|---|
| 2026.08.17 | ₩10,776 | ₩10,802 | ₩10,106 | ₩10,200 | -5.34% | 23만 |
|---|
| 2026.08.14 | ₩10,441 | ₩10,856 | ₩10,213 | ₩10,709 | +2.56% | 21만 |
|---|
| 2026.08.13 | ₩10,294 | ₩10,816 | ₩10,146 | ₩10,494 | +1.95% | 20.5만 |
|---|
| 2026.08.12 | ₩10,615 | ₩10,789 | ₩10,053 | ₩10,401 | -2.02% | 24.2만 |
|---|
| 2026.08.11 | ₩10,240 | ₩10,709 | ₩10,106 | ₩10,494 | +2.48% | 20만 |
|---|
| 2026.08.10 | ₩10,401 | ₩10,695 | ₩9,772 | ₩10,441 | +0.39% | 30만 |
|---|
| 2026.08.07 | ₩9,517 | ₩10,762 | ₩9,370 | ₩10,401 | +9.28% | 59.5만 |
|---|
| 2026.08.06 | ₩8,821 | ₩9,557 | ₩8,701 | ₩9,383 | +6.37% | 34만 |
|---|
| 2026.08.05 | ₩9,102 | ₩9,156 | ₩8,219 | ₩8,995 | -1.18% | 59.3만 |
|---|
| 2026.08.04 | ₩8,473 | ₩9,303 | ₩8,380 | ₩8,968 | +5.85% | 50.9만 |
|---|
| 2026.08.03 | ₩7,509 | ₩8,540 | ₩7,362 | ₩8,259 | +9.98% | 50.3만 |
|---|
| 2026.07.31 | ₩7,764 | ₩8,808 | ₩7,215 | ₩7,630 | -1.72% | 214.8만 |
|---|
| 2026.07.30 | ₩7,710 | ₩8,272 | ₩7,590 | ₩7,724 | +0.17% | 40.5만 |
|---|
| 2026.07.29 | ₩7,603 | ₩7,884 | ₩7,376 | ₩7,523 | -1.06% | 39.5만 |
|---|
| 2026.07.28 | ₩7,161 | ₩7,938 | ₩7,161 | ₩7,282 | +1.68% | 46만 |
|---|
| 2026.07.27 | ₩7,094 | ₩7,630 | ₩7,094 | ₩7,376 | +3.96% | 20.6만 |
|---|
| 2026.07.24 | ₩8,031 | ₩8,272 | ₩7,094 | ₩7,215 | -10.17% | 33만 |
|---|
| 2026.07.23 | ₩8,741 | ₩9,143 | ₩7,991 | ₩8,045 | -7.96% | 40.6만 |
|---|
| 2026.07.22 | ₩8,031 | ₩9,102 | ₩7,898 | ₩8,714 | +8.50% | 70.8만 |
|---|
| 2026.07.21 | ₩7,349 | ₩8,072 | ₩7,349 | ₩7,871 | +7.10% | 55.8만 |
|---|
| 2026.07.20 | ₩7,617 | ₩7,750 | ₩7,161 | ₩7,242 | -4.92% | 34만 |
|---|
| 2026.07.17 | ₩7,014 | ₩7,791 | ₩6,880 | ₩7,509 | +7.06% | 34.4만 |
|---|
| 2026.07.16 | ₩7,844 | ₩8,139 | ₩7,309 | ₩7,335 | -6.48% | 41.5만 |
|---|
| 2026.07.15 | ₩8,687 | ₩9,035 | ₩7,804 | ₩7,965 | -8.32% | 35.3만 |
|---|
| 2026.07.14 | ₩8,567 | ₩8,714 | ₩7,884 | ₩8,380 | -2.19% | 31.5만 |
|---|
| 2026.07.13 | ₩9,102 | ₩9,102 | ₩8,246 | ₩8,473 | -6.91% | 33.3만 |
|---|
| 2026.07.10 | ₩9,424 | ₩9,638 | ₩8,848 | ₩9,102 | -3.41% | 38.5만 |
|---|
| 2026.07.09 | ₩9,745 | ₩10,682 | ₩9,383 | ₩9,450 | -3.02% | 27.9만 |
|---|
| 2026.07.08 | ₩9,772 | ₩9,812 | ₩9,317 | ₩9,718 | -0.55% | 26.5만 |
|---|
| 2026.07.07 | ₩10,428 | ₩10,575 | ₩9,611 | ₩9,919 | -4.88% | 28.6만 |
|---|
| 2026.07.06 | ₩11,806 | ₩11,820 | ₩10,361 | ₩10,535 | -10.77% | 53.2만 |
|---|
| 2026.07.02 | ₩12,730 | ₩13,024 | ₩11,646 | ₩11,860 | -6.83% | 32.8만 |
|---|
| 2026.07.01 | ₩12,717 | ₩13,038 | ₩12,409 | ₩12,797 | +0.63% | 14.7만 |
|---|
| 2026.06.30 | ₩12,783 | ₩13,091 | ₩12,743 | ₩12,864 | +0.63% | 13.4만 |
|---|
| 2026.06.29 | ₩13,065 | ₩13,265 | ₩12,449 | ₩12,877 | -1.43% | 16.4만 |
|---|
| 2026.06.26 | ₩13,346 | ₩13,881 | ₩12,917 | ₩13,239 | -0.80% | 18.1만 |
|---|
| 2026.06.25 | ₩13,680 | ₩13,988 | ₩13,279 | ₩13,399 | -2.05% | 20.4만 |
|---|
| 2026.06.24 | ₩15,621 | ₩15,755 | ₩13,051 | ₩13,305 | -14.82% | 64만 |
|---|
| 2026.06.23 | ₩14,443 | ₩16,277 | ₩14,443 | ₩15,487 | +7.23% | 61.7만 |
|---|
| 2026.06.22 | ₩14,470 | ₩15,059 | ₩13,948 | ₩14,323 | -1.02% | 48.6만 |
|---|
| 2026.06.18 | ₩13,707 | ₩15,487 | ₩12,676 | ₩15,059 | +9.86% | 441.8만 |
|---|
| 2026.06.17 | ₩12,904 | ₩13,372 | ₩12,569 | ₩12,944 | +0.31% | 32만 |
|---|
| 2026.06.16 | ₩12,235 | ₩12,797 | ₩12,114 | ₩12,623 | +3.17% | 17.4만 |
|---|
| 2026.06.15 | ₩12,730 | ₩13,426 | ₩12,248 | ₩12,342 | -3.05% | 32.8만 |
|---|
| 2026.06.12 | ₩12,917 | ₩13,305 | ₩12,569 | ₩13,024 | +0.83% | 22.2만 |
|---|
| 2026.06.11 | ₩12,061 | ₩12,690 | ₩11,646 | ₩12,583 | +4.33% | 16.9만 |
|---|
| 2026.06.10 | ₩12,516 | ₩13,024 | ₩11,994 | ₩12,221 | -2.35% | 18.9만 |
|---|
| 2026.06.09 | ₩13,359 | ₩13,466 | ₩12,395 | ₩12,583 | -5.81% | 16.9만 |
|---|
| 2026.06.08 | ₩12,824 | ₩13,399 | ₩12,435 | ₩13,252 | +3.34% | 17.4만 |
|---|
| 2026.06.05 | ₩13,319 | ₩13,319 | ₩12,449 | ₩12,609 | -5.33% | 32만 |
|---|
| 2026.06.04 | ₩13,239 | ₩13,600 | ₩13,051 | ₩13,573 | +2.53% | 19.7만 |
|---|
| 2026.06.03 | ₩13,600 | ₩13,894 | ₩13,118 | ₩13,386 | -1.57% | 33.5만 |
|---|
| 2026.06.02 | ₩13,935 | ₩14,309 | ₩13,453 | ₩13,560 | -2.69% | 45.6만 |
|---|
| 2026.06.01 | ₩14,055 | ₩14,604 | ₩13,787 | ₩14,028 | -0.19% | 32.2만 |
|---|
| 2026.05.29 | ₩14,176 | ₩14,457 | ₩13,359 | ₩13,493 | -4.82% | 26.1만 |
|---|
| 2026.05.28 | ₩13,413 | ₩14,497 | ₩13,065 | ₩14,202 | +5.89% | 45만 |
|---|
| 2026.05.27 | ₩14,390 | ₩14,724 | ₩13,453 | ₩13,546 | -5.86% | 54.8만 |
|---|
| 2026.05.26 | ₩16,371 | ₩16,371 | ₩14,403 | ₩14,818 | -9.48% | 45.1만 |
|---|
| 2026.05.22 | ₩16,183 | ₩16,451 | ₩15,394 | ₩15,996 | -1.16% | 82.9만 |
|---|
| 2026.05.21 | ₩13,185 | ₩15,113 | ₩12,944 | ₩15,059 | +14.21% | 73.2만 |
|---|
| 2026.05.20 | ₩14,323 | ₩14,684 | ₩13,399 | ₩13,439 | -6.17% | 25.5만 |
|---|
| 2026.05.19 | ₩13,734 | ₩14,711 | ₩13,520 | ₩14,390 | +4.78% | 18만 |
|---|
| 2026.05.18 | ₩14,042 | ₩15,059 | ₩13,480 | ₩13,801 | -1.72% | 32.8만 |
|---|
| 2026.05.15 | ₩14,095 | ₩14,457 | ₩13,747 | ₩14,162 | +0.47% | 19.2만 |
|---|
| 2026.05.14 | ₩14,939 | ₩14,992 | ₩13,935 | ₩14,537 | -2.69% | 29.7만 |
|---|
| 2026.05.13 | ₩13,948 | ₩14,992 | ₩13,627 | ₩14,309 | +2.59% | 38.8만 |
|---|
| 2026.05.12 | ₩13,841 | ₩14,242 | ₩13,453 | ₩13,841 | 0.00% | 24만 |
|---|
| 2026.05.11 | ₩12,984 | ₩14,269 | ₩12,409 | ₩13,948 | +7.42% | 31.9만 |
|---|
| 2026.05.08 | ₩13,091 | ₩13,439 | ₩11,913 | ₩12,957 | -1.02% | 36.6만 |
|---|
| 2026.05.07 | ₩12,181 | ₩13,520 | ₩11,820 | ₩13,131 | +7.80% | 42.4만 |
|---|
| 2026.05.06 | ₩13,319 | ₩13,319 | ₩11,793 | ₩12,248 | -8.04% | 74.5만 |
|---|
| 2026.05.05 | ₩14,577 | ₩15,153 | ₩13,239 | ₩13,386 | -8.17% | 42.1만 |
|---|
| 2026.05.04 | ₩14,738 | ₩15,394 | ₩14,122 | ₩14,657 | -0.54% | 24.9만 |
|---|
| 2026.05.01 | ₩15,233 | ₩15,675 | ₩14,564 | ₩14,979 | -1.67% | 29.7만 |
|---|
| 2026.04.30 | ₩15,327 | ₩15,809 | ₩14,939 | ₩15,193 | -0.87% | 42.7만 |
|---|
| 2026.04.29 | ₩15,032 | ₩15,474 | ₩13,667 | ₩14,952 | -0.53% | 37.7만 |
|---|
| 2026.04.28 | ₩15,193 | ₩15,193 | ₩13,921 | ₩14,363 | -5.46% | 45.3만 |
|---|
| 2026.04.27 | ₩16,893 | ₩17,201 | ₩15,327 | ₩15,380 | -8.95% | 59.4만 |
|---|
| 2026.04.24 | ₩18,539 | ₩19,035 | ₩16,465 | ₩17,522 | -5.49% | 102.3만 |
|---|
| 2026.04.23 | ₩18,044 | ₩18,539 | ₩16,893 | ₩17,683 | -2.00% | 99.8만 |
|---|
| 2026.04.22 | ₩14,644 | ₩17,402 | ₩14,550 | ₩16,679 | +13.89% | 79.9만 |
|---|
| 2026.04.21 | ₩15,072 | ₩15,086 | ₩13,439 | ₩14,189 | -5.86% | 53.6만 |
|---|
| 2026.04.20 | ₩14,925 | ₩16,197 | ₩14,269 | ₩14,657 | -1.79% | 60.4만 |
|---|
| 2026.04.17 | ₩17,120 | ₩17,375 | ₩14,202 | ₩15,005 | -12.35% | 131.6만 |
|---|
| 2026.04.16 | ₩13,720 | ₩17,709 | ₩13,453 | ₩16,331 | +19.02% | 239.5만 |
|---|
| 2026.04.15 | ₩11,378 | ₩12,850 | ₩11,378 | ₩12,743 | +12.00% | 69.4만 |
|---|
| 2026.04.14 | ₩11,887 | ₩12,382 | ₩11,365 | ₩11,485 | -3.38% | 37.3만 |
|---|
| 2026.04.13 | ₩11,579 | ₩12,047 | ₩11,057 | ₩11,699 | +1.04% | 31.4만 |
|---|
| 2026.04.10 | ₩11,338 | ₩11,994 | ₩11,164 | ₩11,525 | +1.65% | 39.8만 |
|---|
| 2026.04.09 | ₩9,705 | ₩11,298 | ₩9,571 | ₩11,271 | +16.14% | 50.3만 |
|---|
| 2026.04.08 | ₩9,571 | ₩9,812 | ₩9,183 | ₩9,705 | +1.40% | 17.4만 |
|---|
| 2026.04.07 | ₩9,611 | ₩9,624 | ₩9,236 | ₩9,557 | -0.56% | 9.7만 |
|---|
| 2026.04.06 | ₩10,026 | ₩10,441 | ₩9,464 | ₩9,584 | -4.41% | 22.2만 |
|---|
| 2026.04.02 | ₩10,106 | ₩10,575 | ₩9,504 | ₩9,611 | -4.90% | 20.7만 |
|---|
| 2026.04.01 | ₩10,414 | ₩11,003 | ₩9,812 | ₩10,280 | -1.29% | 43.8만 |
|---|
| 2026.03.31 | ₩8,674 | ₩10,481 | ₩8,620 | ₩10,280 | +18.52% | 76.5만 |
|---|
| 2026.03.30 | ₩9,076 | ₩9,370 | ₩7,791 | ₩8,674 | -4.42% | 27.2만 |
|---|
| 2026.03.27 | ₩9,102 | ₩9,504 | ₩8,326 | ₩8,915 | -2.06% | 27.4만 |
|---|
| 2026.03.26 | ₩9,731 | ₩9,946 | ₩8,754 | ₩8,875 | -8.80% | 28.6만 |
|---|
| 2026.03.25 | ₩9,772 | ₩10,401 | ₩9,383 | ₩9,812 | +0.41% | 68.9만 |
|---|
| 2026.03.24 | ₩6,894 | ₩9,303 | ₩6,880 | ₩9,276 | +34.56% | 94.6만 |
|---|
| 2026.03.23 | ₩7,938 | ₩7,938 | ₩6,840 | ₩6,867 | -13.49% | 18만 |
|---|
| 2026.03.20 | ₩6,907 | ₩7,844 | ₩6,867 | ₩7,737 | +12.02% | 27.8만 |
|---|
| 2026.03.19 | ₩6,680 | ₩7,483 | ₩6,358 | ₩6,934 | +3.81% | 32.2만 |
|---|
| 2026.03.18 | ₩6,425 | ₩7,148 | ₩6,198 | ₩6,639 | +3.33% | 19.4만 |
|---|
| 2026.03.17 | ₩7,443 | ₩7,443 | ₩6,425 | ₩6,465 | -13.13% | 20.1만 |
|---|
| 2026.03.16 | ₩7,670 | ₩7,831 | ₩6,733 | ₩6,907 | -9.95% | 23만 |
|---|
| 2026.03.13 | ₩7,295 | ₩7,911 | ₩7,228 | ₩7,429 | +1.83% | 20.6만 |
|---|
| 2026.03.12 | ₩7,496 | ₩7,509 | ₩6,840 | ₩7,148 | -4.64% | 11.4만 |
|---|
| 2026.03.11 | ₩8,500 | ₩8,500 | ₩7,041 | ₩7,590 | -10.71% | 35.7만 |
|---|
| 2026.03.10 | ₩7,469 | ₩8,500 | ₩7,376 | ₩8,152 | +9.14% | 46.2만 |
|---|
| 2026.03.09 | ₩6,693 | ₩7,242 | ₩6,586 | ₩7,215 | +7.80% | 14.4만 |
|---|
| 2026.03.06 | ₩6,894 | ₩7,081 | ₩6,693 | ₩6,787 | -1.55% | 8.3만 |
|---|
| 2026.03.05 | ₩6,961 | ₩7,094 | ₩6,572 | ₩6,934 | -0.38% | 13만 |
|---|
| 2026.03.04 | ₩7,750 | ₩8,005 | ₩6,854 | ₩7,014 | -9.50% | 18.8만 |
|---|
| 2026.03.03 | ₩7,831 | ₩7,857 | ₩6,720 | ₩7,724 | -1.37% | 31만 |
|---|
| 2026.03.02 | ₩6,439 | ₩7,965 | ₩6,251 | ₩7,804 | +21.21% | 61.7만 |
|---|
| 2026.02.27 | ₩8,647 | ₩8,647 | ₩6,091 | ₩6,452 | -25.39% | 19.6만 |
|---|
| 2026.02.26 | ₩10,709 | ₩10,709 | ₩7,335 | ₩8,567 | -20.00% | 15.1만 |
|---|
| 2026.02.25 | ₩10,227 | ₩12,917 | ₩9,705 | ₩11,579 | +13.22% | 35.3만 |
|---|