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 | ₩12,461 | ₩12,461 | ₩12,154 | ₩12,261 | -1.61% | 644.3만 |
| 2026.10.08 | ₩12,528 | ₩12,661 | ₩12,008 | ₩12,194 | -2.66% | 1089.9만 |
| 2026.10.07 | ₩13,008 | ₩13,115 | ₩12,528 | ₩12,635 | -2.87% | 895.9만 |
| 2026.10.06 | ₩12,902 | ₩13,862 | ₩12,795 | ₩13,489 | +4.55% | 1623.4만 |
| 2026.10.05 | ₩12,515 | ₩12,875 | ₩12,395 | ₩12,475 | -0.32% | 1061.6만 |
| 2026.10.02 | ₩12,902 | ₩12,995 | ₩12,314 | ₩12,408 | -3.83% | 879.3만 |
| 2026.10.01 | ₩12,528 | ₩12,701 | ₩12,154 | ₩12,488 | -0.32% | 964.6만 |
| 2026.09.30 | ₩12,635 | ₩13,182 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,608 |
| -0.21% |
| 1524.1만 |
| 2026.09.29 | ₩13,222 | ₩13,262 | ₩11,981 | ₩12,395 | -6.26% | 1681.9만 |
|---|
| 2026.09.28 | ₩12,408 | ₩12,435 | ₩12,021 | ₩12,288 | -0.97% | 932.3만 |
|---|
| 2026.09.25 | ₩12,688 | ₩12,915 | ₩12,528 | ₩12,555 | -1.05% | 672.6만 |
|---|
| 2026.09.24 | ₩13,142 | ₩13,168 | ₩12,448 | ₩12,635 | -3.86% | 1280.8만 |
|---|
| 2026.09.23 | ₩13,569 | ₩13,595 | ₩13,168 | ₩13,275 | -2.16% | 606.2만 |
|---|
| 2026.09.22 | ₩13,662 | ₩13,915 | ₩13,208 | ₩13,782 | +0.88% | 813.8만 |
|---|
| 2026.09.21 | ₩13,502 | ₩13,809 | ₩13,328 | ₩13,449 | -0.40% | 819.1만 |
|---|
| 2026.09.18 | ₩13,769 | ₩13,835 | ₩12,808 | ₩13,088 | -4.94% | 1769.3만 |
|---|
| 2026.09.17 | ₩13,889 | ₩13,889 | ₩13,489 | ₩13,502 | -2.79% | 654.6만 |
|---|
| 2026.09.16 | ₩13,742 | ₩13,862 | ₩13,142 | ₩13,449 | -2.14% | 908만 |
|---|
| 2026.09.15 | ₩13,649 | ₩13,889 | ₩13,382 | ₩13,582 | -0.49% | 747.6만 |
|---|
| 2026.09.14 | ₩13,475 | ₩13,755 | ₩13,022 | ₩13,689 | +1.58% | 964.7만 |
|---|
| 2026.09.11 | ₩15,010 | ₩15,183 | ₩13,889 | ₩13,942 | -7.11% | 817.2만 |
|---|
| 2026.09.10 | ₩15,183 | ₩15,250 | ₩14,609 | ₩14,703 | -3.16% | 934.4만 |
|---|
| 2026.09.09 | ₩15,770 | ₩15,943 | ₩15,410 | ₩15,476 | -1.86% | 653.8만 |
|---|
| 2026.09.08 | ₩15,476 | ₩16,357 | ₩15,316 | ₩15,863 | +2.50% | 791.9만 |
|---|
| 2026.09.04 | ₩15,210 | ₩15,637 | ₩15,210 | ₩15,396 | +1.23% | 499.3만 |
|---|
| 2026.09.03 | ₩15,677 | ₩15,903 | ₩15,130 | ₩15,356 | -2.04% | 785.8만 |
|---|
| 2026.09.02 | ₩15,517 | ₩15,917 | ₩15,236 | ₩15,503 | -0.09% | 873.7만 |
|---|
| 2026.09.01 | ₩15,476 | ₩16,077 | ₩15,223 | ₩15,463 | -0.09% | 934.1만 |
|---|
| 2026.08.31 | ₩16,424 | ₩16,544 | ₩16,090 | ₩16,330 | -0.57% | 964.7만 |
|---|
| 2026.08.28 | ₩18,158 | ₩18,238 | ₩16,544 | ₩16,544 | -8.89% | 1014.4만 |
|---|
| 2026.08.27 | ₩17,745 | ₩18,278 | ₩17,424 | ₩18,172 | +2.41% | 871.1만 |
|---|
| 2026.08.26 | ₩17,918 | ₩18,412 | ₩17,278 | ₩17,518 | -2.23% | 857.9만 |
|---|
| 2026.08.25 | ₩16,557 | ₩17,998 | ₩16,557 | ₩17,705 | +6.93% | 1098.1만 |
|---|
| 2026.08.24 | ₩16,957 | ₩17,184 | ₩16,397 | ₩16,691 | -1.57% | 991.4만 |
|---|
| 2026.08.21 | ₩15,396 | ₩17,104 | ₩15,396 | ₩17,024 | +10.57% | 1664만 |
|---|
| 2026.08.20 | ₩15,263 | ₩15,383 | ₩14,583 | ₩14,876 | -2.53% | 674.3만 |
|---|
| 2026.08.19 | ₩14,903 | ₩15,543 | ₩14,836 | ₩15,517 | +4.12% | 651.6만 |
|---|
| 2026.08.18 | ₩14,382 | ₩14,756 | ₩14,102 | ₩14,623 | +1.67% | 672.6만 |
|---|
| 2026.08.17 | ₩14,969 | ₩15,210 | ₩14,703 | ₩14,903 | -0.45% | 544.4만 |
|---|
| 2026.08.14 | ₩15,010 | ₩15,396 | ₩14,943 | ₩14,956 | -0.36% | 491.1만 |
|---|
| 2026.08.13 | ₩15,210 | ₩15,423 | ₩14,783 | ₩14,929 | -1.84% | 552.7만 |
|---|
| 2026.08.12 | ₩15,743 | ₩15,783 | ₩15,076 | ₩15,156 | -3.73% | 482.8만 |
|---|
| 2026.08.11 | ₩15,343 | ₩15,503 | ₩15,116 | ₩15,290 | -0.35% | 560.1만 |
|---|
| 2026.08.10 | ₩15,036 | ₩15,396 | ₩14,969 | ₩15,183 | +0.98% | 684.7만 |
|---|
| 2026.08.07 | ₩14,769 | ₩15,316 | ₩14,649 | ₩15,023 | +1.72% | 812만 |
|---|
| 2026.08.06 | ₩14,129 | ₩14,636 | ₩13,956 | ₩14,356 | +1.61% | 665.9만 |
|---|
| 2026.08.05 | ₩14,209 | ₩14,529 | ₩14,062 | ₩14,302 | +0.66% | 872.9만 |
|---|
| 2026.08.04 | ₩13,702 | ₩14,449 | ₩13,609 | ₩14,009 | +2.24% | 997.1만 |
|---|
| 2026.08.03 | ₩12,581 | ₩13,368 | ₩12,488 | ₩13,302 | +5.73% | 928.8만 |
|---|
| 2026.07.31 | ₩13,342 | ₩13,355 | ₩12,368 | ₩12,808 | -4.00% | 1170.1만 |
|---|
| 2026.07.30 | ₩12,648 | ₩13,088 | ₩12,381 | ₩12,995 | +2.74% | 718.8만 |
|---|
| 2026.07.29 | ₩12,555 | ₩12,661 | ₩11,941 | ₩12,061 | -3.93% | 992.1만 |
|---|
| 2026.07.28 | ₩12,942 | ₩12,968 | ₩12,168 | ₩12,595 | -2.68% | 788.4만 |
|---|
| 2026.07.27 | ₩13,062 | ₩13,502 | ₩12,875 | ₩13,222 | +1.23% | 672.5만 |
|---|
| 2026.07.24 | ₩13,128 | ₩13,168 | ₩12,555 | ₩12,688 | -3.35% | 662.7만 |
|---|
| 2026.07.23 | ₩12,621 | ₩13,235 | ₩12,555 | ₩13,115 | +3.91% | 779.2만 |
|---|
| 2026.07.22 | ₩12,942 | ₩13,155 | ₩12,741 | ₩12,982 | +0.31% | 933.2만 |
|---|
| 2026.07.21 | ₩12,875 | ₩13,062 | ₩12,515 | ₩12,741 | -1.04% | 1037.9만 |
|---|
| 2026.07.20 | ₩12,421 | ₩12,795 | ₩12,355 | ₩12,541 | +0.97% | 724.9만 |
|---|
| 2026.07.17 | ₩12,274 | ₩12,568 | ₩11,888 | ₩12,381 | +0.87% | 1066.1만 |
|---|
| 2026.07.16 | ₩13,168 | ₩13,208 | ₩12,314 | ₩12,448 | -5.47% | 1148.6만 |
|---|
| 2026.07.15 | ₩13,689 | ₩14,062 | ₩13,208 | ₩13,489 | -1.46% | 527.7만 |
|---|
| 2026.07.14 | ₩13,742 | ₩14,102 | ₩13,689 | ₩13,862 | +0.87% | 512.6만 |
|---|
| 2026.07.13 | ₩13,902 | ₩13,956 | ₩13,222 | ₩13,435 | -3.36% | 935.3만 |
|---|
| 2026.07.10 | ₩13,809 | ₩14,142 | ₩13,662 | ₩14,049 | +1.74% | 589.8만 |
|---|
| 2026.07.09 | ₩13,462 | ₩13,929 | ₩13,382 | ₩13,555 | +0.69% | 572.1만 |
|---|
| 2026.07.08 | ₩13,008 | ₩13,449 | ₩12,755 | ₩13,248 | +1.85% | 733.1만 |
|---|
| 2026.07.07 | ₩14,022 | ₩14,022 | ₩12,942 | ₩13,208 | -5.80% | 637.2만 |
|---|
| 2026.07.06 | ₩14,409 | ₩14,769 | ₩14,049 | ₩14,129 | -1.94% | 654.5만 |
|---|
| 2026.07.02 | ₩14,329 | ₩15,090 | ₩14,049 | ₩14,369 | +0.28% | 630만 |
|---|
| 2026.07.01 | ₩14,396 | ₩14,703 | ₩14,062 | ₩14,076 | -2.22% | 777.4만 |
|---|
| 2026.06.30 | ₩14,076 | ₩14,356 | ₩13,875 | ₩14,222 | +1.04% | 625.9만 |
|---|
| 2026.06.29 | ₩14,102 | ₩14,569 | ₩13,702 | ₩14,449 | +2.46% | 676.5만 |
|---|
| 2026.06.26 | ₩13,809 | ₩14,409 | ₩13,662 | ₩14,409 | +4.35% | 2222.5만 |
|---|
| 2026.06.25 | ₩14,836 | ₩14,996 | ₩13,982 | ₩14,129 | -4.77% | 760.7만 |
|---|
| 2026.06.24 | ₩14,876 | ₩14,983 | ₩14,369 | ₩14,543 | -2.24% | 841.6만 |
|---|
| 2026.06.23 | ₩14,716 | ₩16,010 | ₩14,649 | ₩15,130 | +2.81% | 877.6만 |
|---|
| 2026.06.22 | ₩15,557 | ₩15,837 | ₩15,250 | ₩15,303 | -1.63% | 1077.1만 |
|---|
| 2026.06.18 | ₩15,810 | ₩16,210 | ₩15,450 | ₩16,024 | +1.35% | 2534.5만 |
|---|
| 2026.06.17 | ₩15,343 | ₩16,197 | ₩15,143 | ₩15,236 | -0.70% | 1051.1만 |
|---|
| 2026.06.16 | ₩16,077 | ₩16,557 | ₩15,517 | ₩15,570 | -3.15% | 925만 |
|---|
| 2026.06.15 | ₩15,530 | ₩16,424 | ₩15,396 | ₩15,703 | +1.12% | 1323.5만 |
|---|
| 2026.06.12 | ₩14,636 | ₩15,170 | ₩14,302 | ₩14,716 | +0.55% | 1580.8만 |
|---|
| 2026.06.11 | ₩13,075 | ₩14,249 | ₩12,875 | ₩14,182 | +8.47% | 1544만 |
|---|
| 2026.06.10 | ₩14,182 | ₩14,196 | ₩12,488 | ₩12,568 | -11.38% | 2390.7만 |
|---|
| 2026.06.09 | ₩16,064 | ₩16,210 | ₩13,742 | ₩14,209 | -11.54% | 3036.9만 |
|---|
| 2026.06.08 | ₩17,358 | ₩17,731 | ₩16,811 | ₩16,824 | -3.07% | 1063만 |
|---|
| 2026.06.05 | ₩18,385 | ₩18,492 | ₩16,584 | ₩16,877 | -8.20% | 1213만 |
|---|
| 2026.06.04 | ₩18,545 | ₩19,292 | ₩18,345 | ₩18,865 | +1.73% | 754.9만 |
|---|
| 2026.06.03 | ₩20,133 | ₩20,199 | ₩18,558 | ₩18,799 | -6.63% | 1096.9만 |
|---|
| 2026.06.02 | ₩18,011 | ₩20,666 | ₩17,905 | ₩20,600 | +14.37% | 1336.8만 |
|---|
| 2026.06.01 | ₩17,598 | ₩18,545 | ₩17,251 | ₩18,132 | +3.03% | 793.4만 |
|---|
| 2026.05.29 | ₩17,905 | ₩18,585 | ₩17,491 | ₩18,372 | +2.61% | 834.6만 |
|---|
| 2026.05.28 | ₩17,825 | ₩18,238 | ₩17,371 | ₩18,078 | +1.42% | 504.7만 |
|---|
| 2026.05.27 | ₩17,758 | ₩18,198 | ₩17,304 | ₩17,931 | +0.98% | 683.8만 |
|---|
| 2026.05.26 | ₩17,731 | ₩18,332 | ₩17,638 | ₩18,025 | +1.66% | 943만 |
|---|
| 2026.05.22 | ₩17,571 | ₩18,078 | ₩17,264 | ₩17,371 | -1.14% | 792.8만 |
|---|
| 2026.05.21 | ₩16,891 | ₩17,985 | ₩16,744 | ₩17,478 | +3.48% | 789만 |
|---|
| 2026.05.20 | ₩16,237 | ₩17,198 | ₩15,810 | ₩17,011 | +4.77% | 1133.7만 |
|---|
| 2026.05.19 | ₩17,344 | ₩17,424 | ₩15,717 | ₩15,890 | -8.38% | 1555.3만 |
|---|
| 2026.05.18 | ₩18,478 | ₩18,532 | ₩17,411 | ₩17,611 | -4.69% | 920.5만 |
|---|
| 2026.05.15 | ₩18,879 | ₩19,105 | ₩18,212 | ₩18,212 | -3.53% | 997.7만 |
|---|
| 2026.05.14 | ₩20,680 | ₩20,680 | ₩19,292 | ₩19,759 | -4.45% | 795.3만 |
|---|
| 2026.05.13 | ₩20,760 | ₩21,120 | ₩19,866 | ₩20,506 | -1.22% | 632.3만 |
|---|
| 2026.05.12 | ₩21,307 | ₩21,400 | ₩19,733 | ₩20,680 | -2.94% | 987.8만 |
|---|
| 2026.05.11 | ₩20,733 | ₩22,454 | ₩20,480 | ₩21,974 | +5.98% | 1016.5만 |
|---|
| 2026.05.08 | ₩21,133 | ₩21,240 | ₩19,919 | ₩20,226 | -4.29% | 721.2만 |
|---|
| 2026.05.07 | ₩21,053 | ₩21,600 | ₩20,280 | ₩20,800 | -1.20% | 984.1만 |
|---|
| 2026.05.06 | ₩19,759 | ₩21,213 | ₩19,226 | ₩21,040 | +6.48% | 1103만 |
|---|
| 2026.05.05 | ₩20,159 | ₩20,386 | ₩18,852 | ₩19,346 | -4.04% | 768.4만 |
|---|
| 2026.05.04 | ₩19,799 | ₩20,400 | ₩19,306 | ₩19,773 | -0.13% | 814.3만 |
|---|
| 2026.05.01 | ₩19,572 | ₩19,999 | ₩19,252 | ₩19,933 | +1.84% | 626.3만 |
|---|
| 2026.04.30 | ₩18,372 | ₩20,119 | ₩18,345 | ₩19,866 | +8.13% | 1054.5만 |
|---|
| 2026.04.29 | ₩19,412 | ₩19,492 | ₩17,838 | ₩17,891 | -7.84% | 1003.4만 |
|---|
| 2026.04.28 | ₩20,146 | ₩20,400 | ₩19,025 | ₩19,292 | -4.24% | 904.7만 |
|---|
| 2026.04.27 | ₩19,439 | ₩20,640 | ₩19,426 | ₩20,560 | +5.77% | 1240.9만 |
|---|
| 2026.04.24 | ₩19,986 | ₩20,119 | ₩18,652 | ₩18,745 | -6.21% | 849.9만 |
|---|
| 2026.04.23 | ₩20,226 | ₩21,320 | ₩18,999 | ₩19,946 | -1.39% | 1081.7만 |
|---|
| 2026.04.22 | ₩19,746 | ₩20,533 | ₩19,466 | ₩20,213 | +2.36% | 929.3만 |
|---|
| 2026.04.21 | ₩20,320 | ₩20,373 | ₩19,172 | ₩19,279 | -5.12% | 744.1만 |
|---|
| 2026.04.20 | ₩19,773 | ₩20,253 | ₩19,159 | ₩20,186 | +2.09% | 616.3만 |
|---|
| 2026.04.17 | ₩20,680 | ₩20,840 | ₩19,559 | ₩19,973 | -3.42% | 1064.5만 |
|---|
| 2026.04.16 | ₩19,986 | ₩20,400 | ₩19,853 | ₩20,226 | +1.20% | 883.1만 |
|---|
| 2026.04.15 | ₩18,999 | ₩20,493 | ₩18,932 | ₩19,773 | +4.07% | 1003.4만 |
|---|
| 2026.04.14 | ₩19,065 | ₩19,266 | ₩18,532 | ₩18,852 | -1.12% | 536.1만 |
|---|
| 2026.04.13 | ₩17,678 | ₩18,665 | ₩17,304 | ₩18,612 | +5.28% | 800.9만 |
|---|
| 2026.04.10 | ₩18,478 | ₩18,972 | ₩17,905 | ₩18,051 | -2.31% | 489.7만 |
|---|
| 2026.04.09 | ₩18,172 | ₩18,719 | ₩17,865 | ₩18,292 | +0.66% | 629.1만 |
|---|
| 2026.04.08 | ₩19,012 | ₩19,492 | ₩18,185 | ₩18,625 | -2.04% | 965.3만 |
|---|
| 2026.04.07 | ₩17,785 | ₩17,931 | ₩16,811 | ₩17,491 | -1.65% | 623.3만 |
|---|
| 2026.04.06 | ₩18,212 | ₩18,425 | ₩17,571 | ₩17,825 | -2.12% | 420.3만 |
|---|
| 2026.04.02 | ₩17,158 | ₩18,318 | ₩17,011 | ₩18,105 | +5.52% | 716.8만 |
|---|
| 2026.04.01 | ₩18,612 | ₩19,292 | ₩17,878 | ₩17,918 | -3.73% | 880.7만 |
|---|
| 2026.03.31 | ₩17,078 | ₩18,105 | ₩17,078 | ₩18,011 | +5.47% | 944.6만 |
|---|
| 2026.03.30 | ₩17,518 | ₩17,611 | ₩16,384 | ₩16,704 | -4.65% | 1065.5만 |
|---|
| 2026.03.27 | ₩17,091 | ₩17,705 | ₩16,757 | ₩17,238 | +0.86% | 822.5만 |
|---|
| 2026.03.26 | ₩17,371 | ₩17,851 | ₩16,957 | ₩17,411 | +0.23% | 680.2만 |
|---|
| 2026.03.25 | ₩18,372 | ₩18,518 | ₩17,691 | ₩17,931 | -2.40% | 735.3만 |
|---|
| 2026.03.24 | ₩16,464 | ₩17,651 | ₩16,410 | ₩17,598 | +6.89% | 991.7만 |
|---|
| 2026.03.23 | ₩16,357 | ₩17,598 | ₩16,184 | ₩16,691 | +2.04% | 1042.8만 |
|---|
| 2026.03.20 | ₩17,451 | ₩17,705 | ₩15,850 | ₩16,130 | -7.57% | 2917.9만 |
|---|
| 2026.03.19 | ₩17,144 | ₩18,198 | ₩16,744 | ₩17,718 | +3.35% | 1015.7만 |
|---|
| 2026.03.18 | ₩18,478 | ₩18,679 | ₩17,825 | ₩18,051 | -2.31% | 1032.8만 |
|---|
| 2026.03.17 | ₩18,172 | ₩18,719 | ₩18,038 | ₩18,665 | +2.72% | 744.7만 |
|---|
| 2026.03.16 | ₩18,212 | ₩18,505 | ₩17,531 | ₩18,011 | -1.10% | 670.2만 |
|---|
| 2026.03.13 | ₩18,812 | ₩19,706 | ₩17,798 | ₩17,891 | -4.89% | 971.4만 |
|---|
| 2026.03.12 | ₩18,345 | ₩18,852 | ₩17,985 | ₩18,799 | +2.47% | 1023.7만 |
|---|
| 2026.03.11 | ₩19,132 | ₩19,599 | ₩18,318 | ₩18,879 | -1.32% | 1197.2만 |
|---|
| 2026.03.10 | ₩18,585 | ₩20,253 | ₩18,225 | ₩19,319 | +3.95% | 1626.4만 |
|---|
| 2026.03.09 | ₩16,717 | ₩18,318 | ₩16,317 | ₩18,091 | +8.22% | 1546.5만 |
|---|
| 2026.03.06 | ₩17,691 | ₩18,478 | ₩17,211 | ₩17,251 | -2.49% | 977.9만 |
|---|
| 2026.03.05 | ₩19,359 | ₩19,733 | ₩17,611 | ₩18,278 | -5.58% | 1100.1만 |
|---|
| 2026.03.04 | ₩19,959 | ₩20,400 | ₩19,145 | ₩20,066 | +0.53% | 704.4만 |
|---|
| 2026.03.03 | ₩19,813 | ₩19,853 | ₩18,065 | ₩19,426 | -1.95% | 1202.5만 |
|---|
| 2026.03.02 | ₩19,639 | ₩21,080 | ₩19,559 | ₩20,893 | +6.39% | 726.5만 |
|---|
| 2026.02.27 | ₩20,346 | ₩20,533 | ₩19,746 | ₩20,453 | +0.52% | 737만 |
|---|
| 2026.02.26 | ₩20,680 | ₩20,920 | ₩19,546 | ₩20,520 | -0.77% | 855.2만 |
|---|
| 2026.02.25 | ₩21,947 | ₩22,468 | ₩20,746 | ₩20,853 | -4.98% | 832.7만 |
|---|
| 2026.02.24 | ₩20,880 | ₩21,680 | ₩20,146 | ₩21,574 | +3.32% | 817.8만 |
|---|
| 2026.02.23 | ₩21,294 | ₩21,614 | ₩20,640 | ₩21,307 | +0.06% | 517.2만 |
|---|
| 2026.02.20 | ₩21,547 | ₩22,254 | ₩20,733 | ₩21,680 | +0.62% | 833.3만 |
|---|
| 2026.02.19 | ₩20,893 | ₩21,667 | ₩20,413 | ₩21,494 | +2.87% | 683.2만 |
|---|
| 2026.02.18 | ₩20,613 | ₩21,734 | ₩20,466 | ₩21,347 | +3.56% | 938.7만 |
|---|
| 2026.02.17 | ₩20,280 | ₩20,400 | ₩19,186 | ₩20,280 | 0.00% | 864.8만 |
|---|
| 2026.02.13 | ₩20,466 | ₩21,720 | ₩20,226 | ₩20,706 | +1.17% | 777.5만 |
|---|
| 2026.02.12 | ₩21,307 | ₩21,334 | ₩19,719 | ₩20,293 | -4.76% | 927.8만 |
|---|
| 2026.02.11 | ₩22,681 | ₩22,681 | ₩20,466 | ₩21,213 | -6.47% | 1002.9만 |
|---|
| 2026.02.10 | ₩22,681 | ₩23,281 | ₩21,747 | ₩21,801 | -3.88% | 887만 |
|---|
| 2026.02.09 | ₩21,614 | ₩22,881 | ₩21,120 | ₩22,814 | +5.56% | 898.8만 |
|---|
| 2026.02.06 | ₩21,160 | ₩21,680 | ₩20,293 | ₩21,507 | +1.64% | 1090.1만 |
|---|
| 2026.02.05 | ₩20,720 | ₩21,280 | ₩19,813 | ₩20,066 | -3.16% | 1011.8만 |
|---|
| 2026.02.04 | ₩24,029 | ₩24,042 | ₩20,413 | ₩21,480 | -10.61% | 1218.8만 |
|---|
| 2026.02.03 | ₩23,482 | ₩23,895 | ₩22,734 | ₩23,762 | +1.19% | 1309.2만 |
|---|
| 2026.02.02 | ₩23,228 | ₩23,455 | ₩21,494 | ₩21,774 | -6.26% | 1216.9만 |
|---|
| 2026.01.30 | ₩23,602 | ₩25,083 | ₩22,294 | ₩23,001 | -2.54% | 1489.7만 |
|---|
| 2026.01.29 | ₩26,884 | ₩26,937 | ₩23,215 | ₩24,816 | -7.69% | 1880.9만 |
|---|
| 2026.01.28 | ₩26,150 | ₩26,990 | ₩25,109 | ₩26,870 | +2.76% | 1386.6만 |
|---|
| 2026.01.27 | ₩24,242 | ₩25,856 | ₩23,802 | ₩25,616 | +5.67% | 1098만 |
|---|
| 2026.01.26 | ₩25,750 | ₩26,644 | ₩24,109 | ₩24,482 | -4.92% | 1235만 |
|---|
| 2026.01.23 | ₩26,363 | ₩26,724 | ₩24,656 | ₩24,842 | -5.77% | 1637.6만 |
|---|
| 2026.01.22 | ₩25,590 | ₩27,137 | ₩25,483 | ₩26,497 | +3.55% | 1666.1만 |
|---|
| 2026.01.21 | ₩24,816 | ₩25,376 | ₩24,029 | ₩25,109 | +1.18% | 1338.9만 |
|---|
| 2026.01.20 | ₩23,482 | ₩24,709 | ₩23,028 | ₩24,109 | +2.67% | 1439.9만 |
|---|
| 2026.01.16 | ₩23,628 | ₩24,976 | ₩22,814 | ₩23,842 | +0.90% | 1435.6만 |
|---|
| 2026.01.15 | ₩22,748 | ₩23,895 | ₩22,481 | ₩23,308 | +2.46% | 1539만 |
|---|
| 2026.01.14 | ₩20,746 | ₩23,588 | ₩20,146 | ₩22,935 | +10.55% | 1611만 |
|---|
| 2026.01.13 | ₩21,173 | ₩21,480 | ₩20,720 | ₩20,746 | -2.02% | 717.1만 |
|---|
| 2026.01.12 | ₩20,186 | ₩21,347 | ₩19,746 | ₩21,280 | +5.42% | 929.5만 |
|---|
| 2026.01.09 | ₩19,986 | ₩21,227 | ₩19,519 | ₩19,692 | -1.47% | 972.9만 |
|---|
| 2026.01.08 | ₩19,212 | ₩19,519 | ₩18,852 | ₩19,439 | +1.18% | 661.4만 |
|---|
| 2026.01.07 | ₩19,025 | ₩19,426 | ₩18,612 | ₩19,239 | +1.12% | 895.8만 |
|---|
| 2026.01.06 | ₩18,785 | ₩19,466 | ₩17,958 | ₩19,399 | +3.27% | 1075.5만 |
|---|
| 2026.01.05 | ₩18,105 | ₩18,865 | ₩17,571 | ₩18,665 | +3.10% | 1046.7만 |
|---|
| 2026.01.02 | ₩15,943 | ₩17,665 | ₩15,877 | ₩17,491 | +9.71% | 920.7만 |
|---|
| 2025.12.31 | ₩15,570 | ₩16,064 | ₩15,543 | ₩15,583 | +0.09% | 763.8만 |
|---|
| 2025.12.30 | ₩16,384 | ₩16,424 | ₩15,623 | ₩15,703 | -4.15% | 836.9만 |
|---|
| 2025.12.29 | ₩16,010 | ₩17,051 | ₩15,917 | ₩16,277 | +1.67% | 918.4만 |
|---|
| 2025.12.26 | ₩16,530 | ₩16,651 | ₩16,024 | ₩16,290 | -1.45% | 438.2만 |
|---|
| 2025.12.24 | ₩16,504 | ₩16,637 | ₩16,090 | ₩16,530 | +0.16% | 287.7만 |
|---|
| 2025.12.23 | ₩16,731 | ₩17,118 | ₩16,370 | ₩16,664 | -0.40% | 834.8만 |
|---|
| 2025.12.22 | ₩16,811 | ₩17,478 | ₩16,530 | ₩16,651 | -0.95% | 708.1만 |
|---|
| 2025.12.19 | ₩15,850 | ₩17,558 | ₩15,743 | ₩16,530 | +4.29% | 4647.7만 |
|---|
| 2025.12.18 | ₩15,236 | ₩16,264 | ₩15,236 | ₩15,917 | +4.47% | 1109.6만 |
|---|
| 2025.12.17 | ₩16,410 | ₩16,731 | ₩15,250 | ₩15,370 | -6.34% | 1199.9만 |
|---|
| 2025.12.16 | ₩16,344 | ₩16,864 | ₩15,943 | ₩16,197 | -0.90% | 1204.4만 |
|---|
| 2025.12.15 | ₩17,451 | ₩18,051 | ₩16,384 | ₩16,557 | -5.12% | 989만 |
|---|
| 2025.12.12 | ₩18,772 | ₩19,319 | ₩16,931 | ₩17,238 | -8.17% | 1194.4만 |
|---|
| 2025.12.11 | ₩16,784 | ₩19,012 | ₩16,704 | ₩18,879 | +12.48% | 1091.8만 |
|---|
| 2025.12.10 | ₩18,478 | ₩18,518 | ₩16,784 | ₩17,238 | -6.71% | 1283.9만 |
|---|
| 2025.12.09 | ₩18,011 | ₩18,759 | ₩17,945 | ₩18,625 | +3.41% | 801.3만 |
|---|
| 2025.12.08 | ₩18,412 | ₩18,532 | ₩18,011 | ₩18,212 | -1.09% | 740.9만 |
|---|
| 2025.12.05 | ₩18,892 | ₩18,905 | ₩18,132 | ₩18,358 | -2.82% | 928.8만 |
|---|
| 2025.12.04 | ₩16,757 | ₩19,186 | ₩16,744 | ₩18,919 | +12.90% | 1238.3만 |
|---|
| 2025.12.03 | ₩16,144 | ₩17,318 | ₩15,890 | ₩17,278 | +7.02% | 973.6만 |
|---|
| 2025.12.02 | ₩15,743 | ₩16,210 | ₩15,650 | ₩16,050 | +1.95% | 726.8만 |
|---|
| 2025.12.01 | ₩16,144 | ₩16,184 | ₩15,690 | ₩15,690 | -2.81% | 627.8만 |
|---|
| 2025.11.28 | ₩16,344 | ₩16,637 | ₩16,157 | ₩16,370 | +0.16% | 445.3만 |
|---|
| 2025.11.26 | ₩16,304 | ₩16,450 | ₩15,970 | ₩16,117 | -1.15% | 583.7만 |
|---|
| 2025.11.25 | ₩15,583 | ₩16,330 | ₩15,023 | ₩16,144 | +3.60% | 689.4만 |
|---|
| 2025.11.24 | ₩14,676 | ₩16,210 | ₩14,569 | ₩16,130 | +9.91% | 948.9만 |
|---|
| 2025.11.21 | ₩14,663 | ₩14,783 | ₩13,862 | ₩14,543 | -0.82% | 1095만 |
|---|
| 2025.11.20 | ₩16,477 | ₩16,824 | ₩14,676 | ₩14,743 | -10.53% | 1024.2만 |
|---|
| 2025.11.19 | ₩15,410 | ₩16,330 | ₩15,210 | ₩15,983 | +3.72% | 832.4만 |
|---|
| 2025.11.18 | ₩14,716 | ₩15,677 | ₩14,676 | ₩15,276 | +3.81% | 937.8만 |
|---|
| 2025.11.17 | ₩13,542 | ₩15,343 | ₩13,342 | ₩14,969 | +10.54% | 1074.6만 |
|---|
| 2025.11.14 | ₩14,916 | ₩15,943 | ₩14,489 | ₩15,463 | +3.67% | 1199.6만 |
|---|
| 2025.11.13 | ₩16,197 | ₩16,490 | ₩15,356 | ₩15,463 | -4.53% | 1235.1만 |
|---|
| 2025.11.12 | ₩16,811 | ₩16,877 | ₩15,943 | ₩16,437 | -2.22% | 728.4만 |
|---|
| 2025.11.11 | ₩16,851 | ₩16,944 | ₩15,970 | ₩16,544 | -1.82% | 734.1만 |
|---|
| 2025.11.10 | ₩17,198 | ₩17,571 | ₩16,731 | ₩17,264 | +0.39% | 986.7만 |
|---|
| 2025.11.07 | ₩15,810 | ₩16,330 | ₩15,156 | ₩16,277 | +2.95% | 1611.1만 |
|---|
| 2025.11.06 | ₩17,451 | ₩17,451 | ₩16,237 | ₩16,304 | -6.57% | 1052.2만 |
|---|
| 2025.11.05 | ₩17,544 | ₩17,945 | ₩17,118 | ₩17,438 | -0.61% | 892.1만 |
|---|
| 2025.11.04 | ₩17,878 | ₩18,318 | ₩17,264 | ₩17,344 | -2.99% | 1029.4만 |
|---|
| 2025.11.03 | ₩20,013 | ₩20,293 | ₩18,558 | ₩18,679 | -6.67% | 991.7만 |
|---|
| 2025.10.31 | ₩20,720 | ₩20,987 | ₩19,652 | ₩20,186 | -2.58% | 1183.4만 |
|---|
| 2025.10.30 | ₩20,586 | ₩20,973 | ₩20,053 | ₩20,720 | +0.65% | 972.6만 |
|---|
| 2025.10.29 | ₩20,133 | ₩21,907 | ₩19,999 | ₩20,787 | +3.25% | 1904.5만 |
|---|
| 2025.10.28 | ₩18,852 | ₩20,493 | ₩18,492 | ₩20,320 | +7.78% | 1971.8만 |
|---|
| 2025.10.27 | ₩17,931 | ₩18,198 | ₩17,158 | ₩17,771 | -0.89% | 1189.7만 |
|---|
| 2025.10.24 | ₩17,998 | ₩18,532 | ₩17,798 | ₩18,225 | +1.26% | 912.2만 |
|---|
| 2025.10.23 | ₩18,412 | ₩19,065 | ₩17,651 | ₩17,771 | -3.48% | 1308.3만 |
|---|
| 2025.10.22 | ₩16,984 | ₩18,598 | ₩16,811 | ₩18,532 | +9.11% | 1871.3만 |
|---|
| 2025.10.21 | ₩19,346 | ₩19,652 | ₩17,665 | ₩18,025 | -6.83% | 1659.2만 |
|---|
| 2025.10.20 | ₩21,027 | ₩21,053 | ₩19,252 | ₩20,173 | -4.06% | 1379.4만 |
|---|
| 2025.10.17 | ₩20,493 | ₩21,374 | ₩19,092 | ₩19,839 | -3.19% | 1959.9만 |
|---|
| 2025.10.16 | ₩22,614 | ₩23,748 | ₩21,347 | ₩21,347 | -5.60% | 1988.3만 |
|---|
| 2025.10.15 | ₩22,468 | ₩22,788 | ₩20,987 | ₩22,334 | -0.59% | 2027.8만 |
|---|
| 2025.10.14 | ₩20,280 | ₩21,547 | ₩18,745 | ₩20,893 | +3.03% | 1922.9만 |
|---|
| 2025.10.13 | ₩21,213 | ₩21,881 | ₩20,026 | ₩20,440 | -3.65% | 2416.3만 |
|---|
| 2025.10.10 | ₩18,572 | ₩21,160 | ₩18,212 | ₩19,546 | +5.24% | 3223.6만 |
|---|