시장 데이터를 불러오는 중
전체 종목
우라늄 에너지 과거 주가
Uranium Energy Corp. Common Stock · UEC · NYSE American
주요 사업 분야는 금속·광물 소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Uranium Energy Corp. Common Stock · UEC · NYSE American
주요 사업 분야는 금속·광물 소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,516 | ₩12,516 | ₩12,208 | ₩12,315 | -1.61% | 644.3만 |
| 2026.10.08 | ₩12,583 | ₩12,717 | ₩12,060 | ₩12,248 | -2.66% | 1089.9만 |
| 2026.10.07 | ₩13,065 | ₩13,172 | ₩12,583 | ₩12,690 | -2.87% | 895.9만 |
| 2026.10.06 | ₩12,958 | ₩13,923 | ₩12,851 | ₩13,548 | +4.55% | 1623.4만 |
| 2026.10.05 | ₩12,569 | ₩12,931 | ₩12,449 | ₩12,529 | -0.32% | 1061.6만 |
| 2026.10.02 | ₩12,958 | ₩13,052 | ₩12,368 | ₩12,462 | -3.83% | 879.3만 |
| 2026.10.01 | ₩12,583 | ₩12,757 | ₩12,208 | ₩12,543 | -0.32% | 964.6만 |
| 2026.09.30 | ₩12,690 | ₩13,239 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,315 |
| ₩12,663 |
| -0.21% |
| 1524.1만 |
| 2026.09.29 | ₩13,280 | ₩13,320 | ₩12,033 | ₩12,449 | -6.26% | 1681.9만 |
|---|
| 2026.09.28 | ₩12,462 | ₩12,489 | ₩12,074 | ₩12,342 | -0.97% | 932.3만 |
|---|
| 2026.09.25 | ₩12,744 | ₩12,971 | ₩12,583 | ₩12,610 | -1.05% | 672.6만 |
|---|
| 2026.09.24 | ₩13,199 | ₩13,226 | ₩12,502 | ₩12,690 | -3.86% | 1280.8만 |
|---|
| 2026.09.23 | ₩13,628 | ₩13,655 | ₩13,226 | ₩13,333 | -2.16% | 606.2만 |
|---|
| 2026.09.22 | ₩13,722 | ₩13,976 | ₩13,266 | ₩13,842 | +0.88% | 813.8만 |
|---|
| 2026.09.21 | ₩13,561 | ₩13,869 | ₩13,387 | ₩13,507 | -0.40% | 819.1만 |
|---|
| 2026.09.18 | ₩13,829 | ₩13,896 | ₩12,864 | ₩13,146 | -4.94% | 1769.3만 |
|---|
| 2026.09.17 | ₩13,950 | ₩13,950 | ₩13,548 | ₩13,561 | -2.79% | 654.6만 |
|---|
| 2026.09.16 | ₩13,802 | ₩13,923 | ₩13,199 | ₩13,507 | -2.14% | 908만 |
|---|
| 2026.09.15 | ₩13,708 | ₩13,950 | ₩13,440 | ₩13,641 | -0.49% | 747.6만 |
|---|
| 2026.09.14 | ₩13,534 | ₩13,816 | ₩13,079 | ₩13,749 | +1.58% | 964.7만 |
|---|
| 2026.09.11 | ₩15,075 | ₩15,249 | ₩13,950 | ₩14,003 | -7.11% | 817.2만 |
|---|
| 2026.09.10 | ₩15,249 | ₩15,316 | ₩14,673 | ₩14,767 | -3.16% | 934.4만 |
|---|
| 2026.09.09 | ₩15,839 | ₩16,013 | ₩15,477 | ₩15,544 | -1.86% | 653.8만 |
|---|
| 2026.09.08 | ₩15,544 | ₩16,429 | ₩15,383 | ₩15,933 | +2.50% | 791.9만 |
|---|
| 2026.09.04 | ₩15,276 | ₩15,705 | ₩15,276 | ₩15,464 | +1.23% | 499.3만 |
|---|
| 2026.09.03 | ₩15,745 | ₩15,973 | ₩15,196 | ₩15,424 | -2.04% | 785.8만 |
|---|
| 2026.09.02 | ₩15,584 | ₩15,986 | ₩15,303 | ₩15,571 | -0.09% | 873.7만 |
|---|
| 2026.09.01 | ₩15,544 | ₩16,147 | ₩15,290 | ₩15,531 | -0.09% | 934.1만 |
|---|
| 2026.08.31 | ₩16,496 | ₩16,616 | ₩16,161 | ₩16,402 | -0.57% | 964.7만 |
|---|
| 2026.08.28 | ₩18,238 | ₩18,318 | ₩16,616 | ₩16,616 | -8.89% | 1014.4만 |
|---|
| 2026.08.27 | ₩17,822 | ₩18,358 | ₩17,501 | ₩18,251 | +2.41% | 871.1만 |
|---|
| 2026.08.26 | ₩17,996 | ₩18,492 | ₩17,353 | ₩17,594 | -2.23% | 857.9만 |
|---|
| 2026.08.25 | ₩16,630 | ₩18,077 | ₩16,630 | ₩17,782 | +6.93% | 1098.1만 |
|---|
| 2026.08.24 | ₩17,032 | ₩17,259 | ₩16,469 | ₩16,764 | -1.57% | 991.4만 |
|---|
| 2026.08.21 | ₩15,464 | ₩17,179 | ₩15,464 | ₩17,099 | +10.57% | 1664만 |
|---|
| 2026.08.20 | ₩15,330 | ₩15,450 | ₩14,646 | ₩14,941 | -2.53% | 674.3만 |
|---|
| 2026.08.19 | ₩14,968 | ₩15,611 | ₩14,901 | ₩15,584 | +4.12% | 651.6만 |
|---|
| 2026.08.18 | ₩14,445 | ₩14,821 | ₩14,164 | ₩14,687 | +1.67% | 672.6만 |
|---|
| 2026.08.17 | ₩15,035 | ₩15,276 | ₩14,767 | ₩14,968 | -0.45% | 544.4만 |
|---|
| 2026.08.14 | ₩15,075 | ₩15,464 | ₩15,008 | ₩15,022 | -0.36% | 491.1만 |
|---|
| 2026.08.13 | ₩15,276 | ₩15,491 | ₩14,847 | ₩14,995 | -1.84% | 552.7만 |
|---|
| 2026.08.12 | ₩15,812 | ₩15,852 | ₩15,142 | ₩15,223 | -3.73% | 482.8만 |
|---|
| 2026.08.11 | ₩15,410 | ₩15,571 | ₩15,182 | ₩15,357 | -0.35% | 560.1만 |
|---|
| 2026.08.10 | ₩15,102 | ₩15,464 | ₩15,035 | ₩15,249 | +0.98% | 684.7만 |
|---|
| 2026.08.07 | ₩14,834 | ₩15,383 | ₩14,713 | ₩15,089 | +1.72% | 812만 |
|---|
| 2026.08.06 | ₩14,191 | ₩14,700 | ₩14,017 | ₩14,419 | +1.61% | 665.9만 |
|---|
| 2026.08.05 | ₩14,271 | ₩14,593 | ₩14,124 | ₩14,365 | +0.66% | 872.9만 |
|---|
| 2026.08.04 | ₩13,762 | ₩14,512 | ₩13,668 | ₩14,070 | +2.24% | 997.1만 |
|---|
| 2026.08.03 | ₩12,636 | ₩13,427 | ₩12,543 | ₩13,360 | +5.73% | 928.8만 |
|---|
| 2026.07.31 | ₩13,400 | ₩13,414 | ₩12,422 | ₩12,864 | -4.00% | 1170.1만 |
|---|
| 2026.07.30 | ₩12,703 | ₩13,146 | ₩12,435 | ₩13,052 | +2.74% | 718.8만 |
|---|
| 2026.07.29 | ₩12,610 | ₩12,717 | ₩11,993 | ₩12,114 | -3.93% | 992.1만 |
|---|
| 2026.07.28 | ₩12,998 | ₩13,025 | ₩12,221 | ₩12,650 | -2.68% | 788.4만 |
|---|
| 2026.07.27 | ₩13,119 | ₩13,561 | ₩12,931 | ₩13,280 | +1.23% | 672.5만 |
|---|
| 2026.07.24 | ₩13,186 | ₩13,226 | ₩12,610 | ₩12,744 | -3.35% | 662.7만 |
|---|
| 2026.07.23 | ₩12,677 | ₩13,293 | ₩12,610 | ₩13,172 | +3.91% | 779.2만 |
|---|
| 2026.07.22 | ₩12,998 | ₩13,213 | ₩12,797 | ₩13,038 | +0.31% | 933.2만 |
|---|
| 2026.07.21 | ₩12,931 | ₩13,119 | ₩12,569 | ₩12,797 | -1.04% | 1037.9만 |
|---|
| 2026.07.20 | ₩12,476 | ₩12,851 | ₩12,409 | ₩12,596 | +0.97% | 724.9만 |
|---|
| 2026.07.17 | ₩12,328 | ₩12,623 | ₩11,940 | ₩12,435 | +0.87% | 1066.1만 |
|---|
| 2026.07.16 | ₩13,226 | ₩13,266 | ₩12,368 | ₩12,502 | -5.47% | 1148.6만 |
|---|
| 2026.07.15 | ₩13,749 | ₩14,124 | ₩13,266 | ₩13,548 | -1.46% | 527.7만 |
|---|
| 2026.07.14 | ₩13,802 | ₩14,164 | ₩13,749 | ₩13,923 | +0.87% | 512.6만 |
|---|
| 2026.07.13 | ₩13,963 | ₩14,017 | ₩13,280 | ₩13,494 | -3.36% | 935.3만 |
|---|
| 2026.07.10 | ₩13,869 | ₩14,204 | ₩13,722 | ₩14,110 | +1.74% | 589.8만 |
|---|
| 2026.07.09 | ₩13,521 | ₩13,990 | ₩13,440 | ₩13,615 | +0.69% | 572.1만 |
|---|
| 2026.07.08 | ₩13,065 | ₩13,507 | ₩12,811 | ₩13,306 | +1.85% | 733.1만 |
|---|
| 2026.07.07 | ₩14,084 | ₩14,084 | ₩12,998 | ₩13,266 | -5.80% | 637.2만 |
|---|
| 2026.07.06 | ₩14,472 | ₩14,834 | ₩14,110 | ₩14,191 | -1.94% | 654.5만 |
|---|
| 2026.07.02 | ₩14,392 | ₩15,156 | ₩14,110 | ₩14,432 | +0.28% | 630만 |
|---|
| 2026.07.01 | ₩14,459 | ₩14,767 | ₩14,124 | ₩14,137 | -2.22% | 777.4만 |
|---|
| 2026.06.30 | ₩14,137 | ₩14,419 | ₩13,936 | ₩14,285 | +1.04% | 625.9만 |
|---|
| 2026.06.29 | ₩14,164 | ₩14,633 | ₩13,762 | ₩14,512 | +2.46% | 676.5만 |
|---|
| 2026.06.26 | ₩13,869 | ₩14,472 | ₩13,722 | ₩14,472 | +4.35% | 2222.5만 |
|---|
| 2026.06.25 | ₩14,901 | ₩15,062 | ₩14,043 | ₩14,191 | -4.77% | 760.7만 |
|---|
| 2026.06.24 | ₩14,941 | ₩15,048 | ₩14,432 | ₩14,606 | -2.24% | 841.6만 |
|---|
| 2026.06.23 | ₩14,780 | ₩16,080 | ₩14,713 | ₩15,196 | +2.81% | 877.6만 |
|---|
| 2026.06.22 | ₩15,625 | ₩15,906 | ₩15,316 | ₩15,370 | -1.63% | 1077.1만 |
|---|
| 2026.06.18 | ₩15,879 | ₩16,281 | ₩15,517 | ₩16,094 | +1.35% | 2534.5만 |
|---|
| 2026.06.17 | ₩15,410 | ₩16,268 | ₩15,209 | ₩15,303 | -0.70% | 1051.1만 |
|---|
| 2026.06.16 | ₩16,147 | ₩16,630 | ₩15,584 | ₩15,638 | -3.15% | 925만 |
|---|
| 2026.06.15 | ₩15,598 | ₩16,496 | ₩15,464 | ₩15,772 | +1.12% | 1323.5만 |
|---|
| 2026.06.12 | ₩14,700 | ₩15,236 | ₩14,365 | ₩14,780 | +0.55% | 1580.8만 |
|---|
| 2026.06.11 | ₩13,132 | ₩14,311 | ₩12,931 | ₩14,244 | +8.47% | 1544만 |
|---|
| 2026.06.10 | ₩14,244 | ₩14,258 | ₩12,543 | ₩12,623 | -11.38% | 2390.7만 |
|---|
| 2026.06.09 | ₩16,134 | ₩16,281 | ₩13,802 | ₩14,271 | -11.54% | 3036.9만 |
|---|
| 2026.06.08 | ₩17,434 | ₩17,809 | ₩16,884 | ₩16,898 | -3.07% | 1063만 |
|---|
| 2026.06.05 | ₩18,465 | ₩18,573 | ₩16,656 | ₩16,951 | -8.20% | 1213만 |
|---|
| 2026.06.04 | ₩18,626 | ₩19,377 | ₩18,425 | ₩18,948 | +1.73% | 754.9만 |
|---|
| 2026.06.03 | ₩20,221 | ₩20,288 | ₩18,640 | ₩18,881 | -6.63% | 1096.9만 |
|---|
| 2026.06.02 | ₩18,090 | ₩20,757 | ₩17,983 | ₩20,690 | +14.37% | 1336.8만 |
|---|
| 2026.06.01 | ₩17,675 | ₩18,626 | ₩17,326 | ₩18,211 | +3.03% | 793.4만 |
|---|
| 2026.05.29 | ₩17,983 | ₩18,666 | ₩17,568 | ₩18,452 | +2.61% | 834.6만 |
|---|
| 2026.05.28 | ₩17,903 | ₩18,318 | ₩17,447 | ₩18,157 | +1.42% | 504.7만 |
|---|
| 2026.05.27 | ₩17,836 | ₩18,278 | ₩17,380 | ₩18,010 | +0.98% | 683.8만 |
|---|
| 2026.05.26 | ₩17,809 | ₩18,412 | ₩17,715 | ₩18,104 | +1.66% | 943만 |
|---|
| 2026.05.22 | ₩17,648 | ₩18,157 | ₩17,340 | ₩17,447 | -1.14% | 792.8만 |
|---|
| 2026.05.21 | ₩16,965 | ₩18,063 | ₩16,817 | ₩17,554 | +3.48% | 789만 |
|---|
| 2026.05.20 | ₩16,308 | ₩17,273 | ₩15,879 | ₩17,085 | +4.77% | 1133.7만 |
|---|
| 2026.05.19 | ₩17,420 | ₩17,501 | ₩15,785 | ₩15,960 | -8.38% | 1555.3만 |
|---|
| 2026.05.18 | ₩18,559 | ₩18,613 | ₩17,487 | ₩17,688 | -4.69% | 920.5만 |
|---|
| 2026.05.15 | ₩18,961 | ₩19,189 | ₩18,291 | ₩18,291 | -3.53% | 997.7만 |
|---|
| 2026.05.14 | ₩20,770 | ₩20,770 | ₩19,377 | ₩19,846 | -4.45% | 795.3만 |
|---|
| 2026.05.13 | ₩20,851 | ₩21,213 | ₩19,953 | ₩20,596 | -1.22% | 632.3만 |
|---|
| 2026.05.12 | ₩21,400 | ₩21,494 | ₩19,819 | ₩20,770 | -2.94% | 987.8만 |
|---|
| 2026.05.11 | ₩20,824 | ₩22,553 | ₩20,569 | ₩22,070 | +5.98% | 1016.5만 |
|---|
| 2026.05.08 | ₩21,226 | ₩21,333 | ₩20,006 | ₩20,315 | -4.29% | 721.2만 |
|---|
| 2026.05.07 | ₩21,146 | ₩21,695 | ₩20,368 | ₩20,891 | -1.20% | 984.1만 |
|---|
| 2026.05.06 | ₩19,846 | ₩21,306 | ₩19,310 | ₩21,132 | +6.48% | 1103만 |
|---|
| 2026.05.05 | ₩20,248 | ₩20,476 | ₩18,934 | ₩19,430 | -4.04% | 768.4만 |
|---|
| 2026.05.04 | ₩19,886 | ₩20,489 | ₩19,390 | ₩19,859 | -0.13% | 814.3만 |
|---|
| 2026.05.01 | ₩19,658 | ₩20,087 | ₩19,336 | ₩20,020 | +1.84% | 626.3만 |
|---|
| 2026.04.30 | ₩18,452 | ₩20,208 | ₩18,425 | ₩19,953 | +8.13% | 1054.5만 |
|---|
| 2026.04.29 | ₩19,497 | ₩19,578 | ₩17,916 | ₩17,970 | -7.84% | 1003.4만 |
|---|
| 2026.04.28 | ₩20,234 | ₩20,489 | ₩19,109 | ₩19,377 | -4.24% | 904.7만 |
|---|
| 2026.04.27 | ₩19,524 | ₩20,730 | ₩19,511 | ₩20,650 | +5.77% | 1240.9만 |
|---|
| 2026.04.24 | ₩20,073 | ₩20,208 | ₩18,733 | ₩18,827 | -6.21% | 849.9만 |
|---|
| 2026.04.23 | ₩20,315 | ₩21,414 | ₩19,082 | ₩20,033 | -1.39% | 1081.7만 |
|---|
| 2026.04.22 | ₩19,832 | ₩20,623 | ₩19,551 | ₩20,301 | +2.36% | 929.3만 |
|---|
| 2026.04.21 | ₩20,409 | ₩20,462 | ₩19,256 | ₩19,363 | -5.12% | 744.1만 |
|---|
| 2026.04.20 | ₩19,859 | ₩20,342 | ₩19,243 | ₩20,275 | +2.09% | 616.3만 |
|---|
| 2026.04.17 | ₩20,770 | ₩20,931 | ₩19,645 | ₩20,060 | -3.42% | 1064.5만 |
|---|
| 2026.04.16 | ₩20,073 | ₩20,489 | ₩19,939 | ₩20,315 | +1.20% | 883.1만 |
|---|
| 2026.04.15 | ₩19,082 | ₩20,583 | ₩19,015 | ₩19,859 | +4.07% | 1003.4만 |
|---|
| 2026.04.14 | ₩19,149 | ₩19,350 | ₩18,613 | ₩18,934 | -1.12% | 536.1만 |
|---|
| 2026.04.13 | ₩17,755 | ₩18,747 | ₩17,380 | ₩18,693 | +5.28% | 800.9만 |
|---|
| 2026.04.10 | ₩18,559 | ₩19,055 | ₩17,983 | ₩18,130 | -2.31% | 489.7만 |
|---|
| 2026.04.09 | ₩18,251 | ₩18,800 | ₩17,943 | ₩18,372 | +0.66% | 629.1만 |
|---|
| 2026.04.08 | ₩19,095 | ₩19,578 | ₩18,264 | ₩18,707 | -2.04% | 965.3만 |
|---|
| 2026.04.07 | ₩17,862 | ₩18,010 | ₩16,884 | ₩17,568 | -1.65% | 623.3만 |
|---|
| 2026.04.06 | ₩18,291 | ₩18,506 | ₩17,648 | ₩17,903 | -2.12% | 420.3만 |
|---|
| 2026.04.02 | ₩17,233 | ₩18,398 | ₩17,085 | ₩18,184 | +5.52% | 716.8만 |
|---|
| 2026.04.01 | ₩18,693 | ₩19,377 | ₩17,956 | ₩17,996 | -3.73% | 880.7만 |
|---|
| 2026.03.31 | ₩17,152 | ₩18,184 | ₩17,152 | ₩18,090 | +5.47% | 944.6만 |
|---|
| 2026.03.30 | ₩17,594 | ₩17,688 | ₩16,455 | ₩16,777 | -4.65% | 1065.5만 |
|---|
| 2026.03.27 | ₩17,166 | ₩17,782 | ₩16,831 | ₩17,313 | +0.86% | 822.5만 |
|---|
| 2026.03.26 | ₩17,447 | ₩17,929 | ₩17,032 | ₩17,487 | +0.23% | 680.2만 |
|---|
| 2026.03.25 | ₩18,452 | ₩18,599 | ₩17,769 | ₩18,010 | -2.40% | 735.3만 |
|---|
| 2026.03.24 | ₩16,536 | ₩17,728 | ₩16,482 | ₩17,675 | +6.89% | 991.7만 |
|---|
| 2026.03.23 | ₩16,429 | ₩17,675 | ₩16,254 | ₩16,764 | +2.04% | 1042.8만 |
|---|
| 2026.03.20 | ₩17,527 | ₩17,782 | ₩15,919 | ₩16,201 | -7.57% | 2917.9만 |
|---|
| 2026.03.19 | ₩17,219 | ₩18,278 | ₩16,817 | ₩17,795 | +3.35% | 1015.7만 |
|---|
| 2026.03.18 | ₩18,559 | ₩18,760 | ₩17,903 | ₩18,130 | -2.31% | 1032.8만 |
|---|
| 2026.03.17 | ₩18,251 | ₩18,800 | ₩18,117 | ₩18,747 | +2.72% | 744.7만 |
|---|
| 2026.03.16 | ₩18,291 | ₩18,586 | ₩17,608 | ₩18,090 | -1.10% | 670.2만 |
|---|
| 2026.03.13 | ₩18,894 | ₩19,792 | ₩17,876 | ₩17,970 | -4.89% | 971.4만 |
|---|
| 2026.03.12 | ₩18,425 | ₩18,934 | ₩18,063 | ₩18,881 | +2.47% | 1023.7만 |
|---|
| 2026.03.11 | ₩19,216 | ₩19,685 | ₩18,398 | ₩18,961 | -1.32% | 1197.2만 |
|---|
| 2026.03.10 | ₩18,666 | ₩20,342 | ₩18,305 | ₩19,403 | +3.95% | 1626.4만 |
|---|
| 2026.03.09 | ₩16,790 | ₩18,398 | ₩16,388 | ₩18,171 | +8.22% | 1546.5만 |
|---|
| 2026.03.06 | ₩17,769 | ₩18,559 | ₩17,286 | ₩17,326 | -2.49% | 977.9만 |
|---|
| 2026.03.05 | ₩19,444 | ₩19,819 | ₩17,688 | ₩18,358 | -5.58% | 1100.1만 |
|---|
| 2026.03.04 | ₩20,047 | ₩20,489 | ₩19,229 | ₩20,154 | +0.53% | 704.4만 |
|---|
| 2026.03.03 | ₩19,899 | ₩19,939 | ₩18,144 | ₩19,511 | -1.95% | 1202.5만 |
|---|
| 2026.03.02 | ₩19,725 | ₩21,172 | ₩19,645 | ₩20,985 | +6.39% | 726.5만 |
|---|
| 2026.02.27 | ₩20,435 | ₩20,623 | ₩19,832 | ₩20,543 | +0.52% | 737만 |
|---|
| 2026.02.26 | ₩20,770 | ₩21,012 | ₩19,631 | ₩20,610 | -0.77% | 855.2만 |
|---|
| 2026.02.25 | ₩22,043 | ₩22,566 | ₩20,837 | ₩20,945 | -4.98% | 832.7만 |
|---|
| 2026.02.24 | ₩20,971 | ₩21,775 | ₩20,234 | ₩21,668 | +3.32% | 817.8만 |
|---|
| 2026.02.23 | ₩21,387 | ₩21,708 | ₩20,730 | ₩21,400 | +0.06% | 517.2만 |
|---|
| 2026.02.20 | ₩21,641 | ₩22,352 | ₩20,824 | ₩21,775 | +0.62% | 833.3만 |
|---|
| 2026.02.19 | ₩20,985 | ₩21,762 | ₩20,502 | ₩21,588 | +2.87% | 683.2만 |
|---|
| 2026.02.18 | ₩20,703 | ₩21,829 | ₩20,556 | ₩21,440 | +3.56% | 938.7만 |
|---|
| 2026.02.17 | ₩20,368 | ₩20,489 | ₩19,269 | ₩20,368 | 0.00% | 864.8만 |
|---|
| 2026.02.13 | ₩20,556 | ₩21,816 | ₩20,315 | ₩20,797 | +1.17% | 777.5만 |
|---|
| 2026.02.12 | ₩21,400 | ₩21,427 | ₩19,805 | ₩20,382 | -4.76% | 927.8만 |
|---|
| 2026.02.11 | ₩22,780 | ₩22,780 | ₩20,556 | ₩21,306 | -6.47% | 1002.9만 |
|---|
| 2026.02.10 | ₩22,780 | ₩23,383 | ₩21,842 | ₩21,896 | -3.88% | 887만 |
|---|
| 2026.02.09 | ₩21,708 | ₩22,981 | ₩21,213 | ₩22,914 | +5.56% | 898.8만 |
|---|
| 2026.02.06 | ₩21,253 | ₩21,775 | ₩20,382 | ₩21,601 | +1.64% | 1090.1만 |
|---|
| 2026.02.05 | ₩20,811 | ₩21,373 | ₩19,899 | ₩20,154 | -3.16% | 1011.8만 |
|---|
| 2026.02.04 | ₩24,134 | ₩24,147 | ₩20,502 | ₩21,574 | -10.61% | 1218.8만 |
|---|
| 2026.02.03 | ₩23,584 | ₩24,000 | ₩22,834 | ₩23,866 | +1.19% | 1309.2만 |
|---|
| 2026.02.02 | ₩23,330 | ₩23,558 | ₩21,588 | ₩21,869 | -6.26% | 1216.9만 |
|---|
| 2026.01.30 | ₩23,705 | ₩25,192 | ₩22,392 | ₩23,102 | -2.54% | 1489.7만 |
|---|
| 2026.01.29 | ₩27,001 | ₩27,055 | ₩23,316 | ₩24,924 | -7.69% | 1880.9만 |
|---|
| 2026.01.28 | ₩26,264 | ₩27,109 | ₩25,219 | ₩26,988 | +2.76% | 1386.6만 |
|---|
| 2026.01.27 | ₩24,348 | ₩25,970 | ₩23,906 | ₩25,728 | +5.67% | 1098만 |
|---|
| 2026.01.26 | ₩25,862 | ₩26,760 | ₩24,214 | ₩24,589 | -4.92% | 1235만 |
|---|
| 2026.01.23 | ₩26,479 | ₩26,841 | ₩24,764 | ₩24,951 | -5.77% | 1637.6만 |
|---|
| 2026.01.22 | ₩25,702 | ₩27,256 | ₩25,594 | ₩26,613 | +3.55% | 1666.1만 |
|---|
| 2026.01.21 | ₩24,924 | ₩25,487 | ₩24,134 | ₩25,219 | +1.18% | 1338.9만 |
|---|
| 2026.01.20 | ₩23,584 | ₩24,817 | ₩23,129 | ₩24,214 | +2.67% | 1439.9만 |
|---|
| 2026.01.16 | ₩23,732 | ₩25,085 | ₩22,914 | ₩23,946 | +0.90% | 1435.6만 |
|---|
| 2026.01.15 | ₩22,847 | ₩24,000 | ₩22,579 | ₩23,410 | +2.46% | 1539만 |
|---|
| 2026.01.14 | ₩20,837 | ₩23,692 | ₩20,234 | ₩23,035 | +10.55% | 1611만 |
|---|
| 2026.01.13 | ₩21,266 | ₩21,574 | ₩20,811 | ₩20,837 | -2.02% | 717.1만 |
|---|
| 2026.01.12 | ₩20,275 | ₩21,440 | ₩19,832 | ₩21,373 | +5.42% | 929.5만 |
|---|
| 2026.01.09 | ₩20,073 | ₩21,320 | ₩19,604 | ₩19,779 | -1.47% | 972.9만 |
|---|
| 2026.01.08 | ₩19,296 | ₩19,604 | ₩18,934 | ₩19,524 | +1.18% | 661.4만 |
|---|
| 2026.01.07 | ₩19,109 | ₩19,511 | ₩18,693 | ₩19,323 | +1.12% | 895.8만 |
|---|
| 2026.01.06 | ₩18,867 | ₩19,551 | ₩18,037 | ₩19,484 | +3.27% | 1075.5만 |
|---|
| 2026.01.05 | ₩18,184 | ₩18,948 | ₩17,648 | ₩18,747 | +3.10% | 1046.7만 |
|---|
| 2026.01.02 | ₩16,013 | ₩17,742 | ₩15,946 | ₩17,568 | +9.71% | 920.7만 |
|---|
| 2025.12.31 | ₩15,638 | ₩16,134 | ₩15,611 | ₩15,651 | +0.09% | 763.8만 |
|---|
| 2025.12.30 | ₩16,455 | ₩16,496 | ₩15,692 | ₩15,772 | -4.15% | 836.9만 |
|---|
| 2025.12.29 | ₩16,080 | ₩17,125 | ₩15,986 | ₩16,348 | +1.67% | 918.4만 |
|---|
| 2025.12.26 | ₩16,603 | ₩16,723 | ₩16,094 | ₩16,362 | -1.45% | 438.2만 |
|---|
| 2025.12.24 | ₩16,576 | ₩16,710 | ₩16,161 | ₩16,603 | +0.16% | 287.7만 |
|---|
| 2025.12.23 | ₩16,804 | ₩17,192 | ₩16,442 | ₩16,737 | -0.40% | 834.8만 |
|---|
| 2025.12.22 | ₩16,884 | ₩17,554 | ₩16,603 | ₩16,723 | -0.95% | 708.1만 |
|---|
| 2025.12.19 | ₩15,919 | ₩17,635 | ₩15,812 | ₩16,603 | +4.29% | 4647.7만 |
|---|
| 2025.12.18 | ₩15,303 | ₩16,335 | ₩15,303 | ₩15,986 | +4.47% | 1109.6만 |
|---|
| 2025.12.17 | ₩16,482 | ₩16,804 | ₩15,316 | ₩15,437 | -6.34% | 1199.9만 |
|---|
| 2025.12.16 | ₩16,415 | ₩16,938 | ₩16,013 | ₩16,268 | -0.90% | 1204.4만 |
|---|
| 2025.12.15 | ₩17,527 | ₩18,130 | ₩16,455 | ₩16,630 | -5.12% | 989만 |
|---|
| 2025.12.12 | ₩18,854 | ₩19,403 | ₩17,005 | ₩17,313 | -8.17% | 1194.4만 |
|---|
| 2025.12.11 | ₩16,857 | ₩19,095 | ₩16,777 | ₩18,961 | +12.48% | 1091.8만 |
|---|
| 2025.12.10 | ₩18,559 | ₩18,599 | ₩16,857 | ₩17,313 | -6.71% | 1283.9만 |
|---|
| 2025.12.09 | ₩18,090 | ₩18,841 | ₩18,023 | ₩18,707 | +3.41% | 801.3만 |
|---|
| 2025.12.08 | ₩18,492 | ₩18,613 | ₩18,090 | ₩18,291 | -1.09% | 740.9만 |
|---|
| 2025.12.05 | ₩18,975 | ₩18,988 | ₩18,211 | ₩18,439 | -2.82% | 928.8만 |
|---|
| 2025.12.04 | ₩16,831 | ₩19,269 | ₩16,817 | ₩19,001 | +12.90% | 1238.3만 |
|---|
| 2025.12.03 | ₩16,214 | ₩17,393 | ₩15,960 | ₩17,353 | +7.02% | 973.6만 |
|---|
| 2025.12.02 | ₩15,812 | ₩16,281 | ₩15,718 | ₩16,120 | +1.95% | 726.8만 |
|---|
| 2025.12.01 | ₩16,214 | ₩16,254 | ₩15,759 | ₩15,759 | -2.81% | 627.8만 |
|---|
| 2025.11.28 | ₩16,415 | ₩16,710 | ₩16,228 | ₩16,442 | +0.16% | 445.3만 |
|---|
| 2025.11.26 | ₩16,375 | ₩16,522 | ₩16,040 | ₩16,187 | -1.15% | 583.7만 |
|---|
| 2025.11.25 | ₩15,651 | ₩16,402 | ₩15,089 | ₩16,214 | +3.60% | 689.4만 |
|---|
| 2025.11.24 | ₩14,740 | ₩16,281 | ₩14,633 | ₩16,201 | +9.91% | 948.9만 |
|---|
| 2025.11.21 | ₩14,727 | ₩14,847 | ₩13,923 | ₩14,606 | -0.82% | 1095만 |
|---|
| 2025.11.20 | ₩16,549 | ₩16,898 | ₩14,740 | ₩14,807 | -10.53% | 1024.2만 |
|---|
| 2025.11.19 | ₩15,477 | ₩16,402 | ₩15,276 | ₩16,053 | +3.72% | 832.4만 |
|---|
| 2025.11.18 | ₩14,780 | ₩15,745 | ₩14,740 | ₩15,343 | +3.81% | 937.8만 |
|---|
| 2025.11.17 | ₩13,601 | ₩15,410 | ₩13,400 | ₩15,035 | +10.54% | 1074.6만 |
|---|
| 2025.11.14 | ₩14,981 | ₩16,013 | ₩14,553 | ₩15,531 | +3.67% | 1199.6만 |
|---|
| 2025.11.13 | ₩16,268 | ₩16,563 | ₩15,424 | ₩15,531 | -4.53% | 1235.1만 |
|---|
| 2025.11.12 | ₩16,884 | ₩16,951 | ₩16,013 | ₩16,509 | -2.22% | 728.4만 |
|---|
| 2025.11.11 | ₩16,924 | ₩17,018 | ₩16,040 | ₩16,616 | -1.82% | 734.1만 |
|---|
| 2025.11.10 | ₩17,273 | ₩17,648 | ₩16,804 | ₩17,340 | +0.39% | 986.7만 |
|---|
| 2025.11.07 | ₩15,879 | ₩16,402 | ₩15,223 | ₩16,348 | +2.95% | 1611.1만 |
|---|
| 2025.11.06 | ₩17,527 | ₩17,527 | ₩16,308 | ₩16,375 | -6.57% | 1052.2만 |
|---|
| 2025.11.05 | ₩17,621 | ₩18,023 | ₩17,192 | ₩17,514 | -0.61% | 892.1만 |
|---|
| 2025.11.04 | ₩17,956 | ₩18,398 | ₩17,340 | ₩17,420 | -2.99% | 1029.4만 |
|---|
| 2025.11.03 | ₩20,100 | ₩20,382 | ₩18,640 | ₩18,760 | -6.67% | 991.7만 |
|---|
| 2025.10.31 | ₩20,811 | ₩21,079 | ₩19,738 | ₩20,275 | -2.58% | 1183.4만 |
|---|
| 2025.10.30 | ₩20,677 | ₩21,065 | ₩20,141 | ₩20,811 | +0.65% | 972.6만 |
|---|
| 2025.10.29 | ₩20,221 | ₩22,003 | ₩20,087 | ₩20,878 | +3.25% | 1904.5만 |
|---|
| 2025.10.28 | ₩18,934 | ₩20,583 | ₩18,573 | ₩20,409 | +7.78% | 1971.8만 |
|---|
| 2025.10.27 | ₩18,010 | ₩18,278 | ₩17,233 | ₩17,849 | -0.89% | 1189.7만 |
|---|
| 2025.10.24 | ₩18,077 | ₩18,613 | ₩17,876 | ₩18,305 | +1.26% | 912.2만 |
|---|
| 2025.10.23 | ₩18,492 | ₩19,149 | ₩17,728 | ₩17,849 | -3.48% | 1308.3만 |
|---|
| 2025.10.22 | ₩17,058 | ₩18,680 | ₩16,884 | ₩18,613 | +9.11% | 1871.3만 |
|---|
| 2025.10.21 | ₩19,430 | ₩19,738 | ₩17,742 | ₩18,104 | -6.83% | 1659.2만 |
|---|
| 2025.10.20 | ₩21,119 | ₩21,146 | ₩19,336 | ₩20,261 | -4.06% | 1379.4만 |
|---|
| 2025.10.17 | ₩20,583 | ₩21,467 | ₩19,176 | ₩19,926 | -3.19% | 1959.9만 |
|---|
| 2025.10.16 | ₩22,713 | ₩23,852 | ₩21,440 | ₩21,440 | -5.60% | 1988.3만 |
|---|
| 2025.10.15 | ₩22,566 | ₩22,888 | ₩21,079 | ₩22,432 | -0.59% | 2027.8만 |
|---|
| 2025.10.14 | ₩20,368 | ₩21,641 | ₩18,827 | ₩20,985 | +3.03% | 1922.9만 |
|---|
| 2025.10.13 | ₩21,306 | ₩21,976 | ₩20,114 | ₩20,529 | -3.65% | 2416.3만 |
|---|
| 2025.10.10 | ₩18,653 | ₩21,253 | ₩18,291 | ₩19,631 | +5.24% | 3223.6만 |
|---|