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 | ₩12,490 | ₩12,490 | ₩12,183 | ₩12,290 | -1.61% | 644.3만 |
| 2026.10.08 | ₩12,557 | ₩12,691 | ₩12,036 | ₩12,223 | -2.66% | 1089.9만 |
| 2026.10.07 | ₩13,039 | ₩13,146 | ₩12,557 | ₩12,664 | -2.87% | 895.9만 |
| 2026.10.06 | ₩12,932 | ₩13,895 | ₩12,825 | ₩13,520 | +4.55% | 1623.4만 |
| 2026.10.05 | ₩12,544 | ₩12,905 | ₩12,424 | ₩12,504 | -0.32% | 1061.6만 |
| 2026.10.02 | ₩12,932 | ₩13,025 | ₩12,343 | ₩12,437 | -3.83% | 879.3만 |
| 2026.10.01 | ₩12,557 | ₩12,731 | ₩12,183 | ₩12,517 | -0.32% | 964.6만 |
| 2026.09.30 | ₩12,664 | ₩13,213 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,637 |
| -0.21% |
| 1524.1만 |
| 2026.09.29 | ₩13,253 | ₩13,293 | ₩12,009 | ₩12,424 | -6.26% | 1681.9만 |
|---|
| 2026.09.28 | ₩12,437 | ₩12,464 | ₩12,049 | ₩12,317 | -0.97% | 932.3만 |
|---|
| 2026.09.25 | ₩12,718 | ₩12,945 | ₩12,557 | ₩12,584 | -1.05% | 672.6만 |
|---|
| 2026.09.24 | ₩13,172 | ₩13,199 | ₩12,477 | ₩12,664 | -3.86% | 1280.8만 |
|---|
| 2026.09.23 | ₩13,600 | ₩13,627 | ₩13,199 | ₩13,306 | -2.16% | 606.2만 |
|---|
| 2026.09.22 | ₩13,694 | ₩13,948 | ₩13,239 | ₩13,814 | +0.88% | 813.8만 |
|---|
| 2026.09.21 | ₩13,533 | ₩13,841 | ₩13,360 | ₩13,480 | -0.40% | 819.1만 |
|---|
| 2026.09.18 | ₩13,801 | ₩13,868 | ₩12,838 | ₩13,119 | -4.94% | 1769.3만 |
|---|
| 2026.09.17 | ₩13,921 | ₩13,921 | ₩13,520 | ₩13,533 | -2.79% | 654.6만 |
|---|
| 2026.09.16 | ₩13,774 | ₩13,895 | ₩13,172 | ₩13,480 | -2.14% | 908만 |
|---|
| 2026.09.15 | ₩13,681 | ₩13,921 | ₩13,413 | ₩13,614 | -0.49% | 747.6만 |
|---|
| 2026.09.14 | ₩13,507 | ₩13,788 | ₩13,052 | ₩13,721 | +1.58% | 964.7만 |
|---|
| 2026.09.11 | ₩15,045 | ₩15,218 | ₩13,921 | ₩13,975 | -7.11% | 817.2만 |
|---|
| 2026.09.10 | ₩15,218 | ₩15,285 | ₩14,643 | ₩14,737 | -3.16% | 934.4만 |
|---|
| 2026.09.09 | ₩15,807 | ₩15,981 | ₩15,446 | ₩15,513 | -1.86% | 653.8만 |
|---|
| 2026.09.08 | ₩15,513 | ₩16,395 | ₩15,352 | ₩15,900 | +2.50% | 791.9만 |
|---|
| 2026.09.04 | ₩15,245 | ₩15,673 | ₩15,245 | ₩15,432 | +1.23% | 499.3만 |
|---|
| 2026.09.03 | ₩15,713 | ₩15,941 | ₩15,165 | ₩15,392 | -2.04% | 785.8만 |
|---|
| 2026.09.02 | ₩15,553 | ₩15,954 | ₩15,272 | ₩15,539 | -0.09% | 873.7만 |
|---|
| 2026.09.01 | ₩15,513 | ₩16,114 | ₩15,259 | ₩15,499 | -0.09% | 934.1만 |
|---|
| 2026.08.31 | ₩16,462 | ₩16,583 | ₩16,128 | ₩16,369 | -0.57% | 964.7만 |
|---|
| 2026.08.28 | ₩18,201 | ₩18,281 | ₩16,583 | ₩16,583 | -8.89% | 1014.4만 |
|---|
| 2026.08.27 | ₩17,786 | ₩18,321 | ₩17,465 | ₩18,214 | +2.41% | 871.1만 |
|---|
| 2026.08.26 | ₩17,960 | ₩18,455 | ₩17,318 | ₩17,559 | -2.23% | 857.9만 |
|---|
| 2026.08.25 | ₩16,596 | ₩18,040 | ₩16,596 | ₩17,746 | +6.93% | 1098.1만 |
|---|
| 2026.08.24 | ₩16,997 | ₩17,224 | ₩16,435 | ₩16,730 | -1.57% | 991.4만 |
|---|
| 2026.08.21 | ₩15,432 | ₩17,144 | ₩15,432 | ₩17,064 | +10.57% | 1664만 |
|---|
| 2026.08.20 | ₩15,299 | ₩15,419 | ₩14,617 | ₩14,911 | -2.53% | 674.3만 |
|---|
| 2026.08.19 | ₩14,938 | ₩15,580 | ₩14,871 | ₩15,553 | +4.12% | 651.6만 |
|---|
| 2026.08.18 | ₩14,416 | ₩14,791 | ₩14,135 | ₩14,657 | +1.67% | 672.6만 |
|---|
| 2026.08.17 | ₩15,005 | ₩15,245 | ₩14,737 | ₩14,938 | -0.45% | 544.4만 |
|---|
| 2026.08.14 | ₩15,045 | ₩15,432 | ₩14,978 | ₩14,991 | -0.36% | 491.1만 |
|---|
| 2026.08.13 | ₩15,245 | ₩15,459 | ₩14,817 | ₩14,964 | -1.84% | 552.7만 |
|---|
| 2026.08.12 | ₩15,780 | ₩15,820 | ₩15,111 | ₩15,192 | -3.73% | 482.8만 |
|---|
| 2026.08.11 | ₩15,379 | ₩15,539 | ₩15,152 | ₩15,325 | -0.35% | 560.1만 |
|---|
| 2026.08.10 | ₩15,071 | ₩15,432 | ₩15,005 | ₩15,218 | +0.98% | 684.7만 |
|---|
| 2026.08.07 | ₩14,804 | ₩15,352 | ₩14,684 | ₩15,058 | +1.72% | 812만 |
|---|
| 2026.08.06 | ₩14,162 | ₩14,670 | ₩13,988 | ₩14,389 | +1.61% | 665.9만 |
|---|
| 2026.08.05 | ₩14,242 | ₩14,563 | ₩14,095 | ₩14,336 | +0.66% | 872.9만 |
|---|
| 2026.08.04 | ₩13,734 | ₩14,483 | ₩13,640 | ₩14,042 | +2.24% | 997.1만 |
|---|
| 2026.08.03 | ₩12,611 | ₩13,400 | ₩12,517 | ₩13,333 | +5.73% | 928.8만 |
|---|
| 2026.07.31 | ₩13,373 | ₩13,386 | ₩12,397 | ₩12,838 | -4.00% | 1170.1만 |
|---|
| 2026.07.30 | ₩12,678 | ₩13,119 | ₩12,410 | ₩13,025 | +2.74% | 718.8만 |
|---|
| 2026.07.29 | ₩12,584 | ₩12,691 | ₩11,969 | ₩12,089 | -3.93% | 992.1만 |
|---|
| 2026.07.28 | ₩12,972 | ₩12,999 | ₩12,196 | ₩12,624 | -2.68% | 788.4만 |
|---|
| 2026.07.27 | ₩13,092 | ₩13,533 | ₩12,905 | ₩13,253 | +1.23% | 672.5만 |
|---|
| 2026.07.24 | ₩13,159 | ₩13,199 | ₩12,584 | ₩12,718 | -3.35% | 662.7만 |
|---|
| 2026.07.23 | ₩12,651 | ₩13,266 | ₩12,584 | ₩13,146 | +3.91% | 779.2만 |
|---|
| 2026.07.22 | ₩12,972 | ₩13,186 | ₩12,771 | ₩13,012 | +0.31% | 933.2만 |
|---|
| 2026.07.21 | ₩12,905 | ₩13,092 | ₩12,544 | ₩12,771 | -1.04% | 1037.9만 |
|---|
| 2026.07.20 | ₩12,450 | ₩12,825 | ₩12,383 | ₩12,571 | +0.97% | 724.9만 |
|---|
| 2026.07.17 | ₩12,303 | ₩12,597 | ₩11,915 | ₩12,410 | +0.87% | 1066.1만 |
|---|
| 2026.07.16 | ₩13,199 | ₩13,239 | ₩12,343 | ₩12,477 | -5.47% | 1148.6만 |
|---|
| 2026.07.15 | ₩13,721 | ₩14,095 | ₩13,239 | ₩13,520 | -1.46% | 527.7만 |
|---|
| 2026.07.14 | ₩13,774 | ₩14,135 | ₩13,721 | ₩13,895 | +0.87% | 512.6만 |
|---|
| 2026.07.13 | ₩13,935 | ₩13,988 | ₩13,253 | ₩13,467 | -3.36% | 935.3만 |
|---|
| 2026.07.10 | ₩13,841 | ₩14,175 | ₩13,694 | ₩14,082 | +1.74% | 589.8만 |
|---|
| 2026.07.09 | ₩13,493 | ₩13,961 | ₩13,413 | ₩13,587 | +0.69% | 572.1만 |
|---|
| 2026.07.08 | ₩13,039 | ₩13,480 | ₩12,785 | ₩13,279 | +1.85% | 733.1만 |
|---|
| 2026.07.07 | ₩14,055 | ₩14,055 | ₩12,972 | ₩13,239 | -5.80% | 637.2만 |
|---|
| 2026.07.06 | ₩14,443 | ₩14,804 | ₩14,082 | ₩14,162 | -1.94% | 654.5만 |
|---|
| 2026.07.02 | ₩14,363 | ₩15,125 | ₩14,082 | ₩14,403 | +0.28% | 630만 |
|---|
| 2026.07.01 | ₩14,429 | ₩14,737 | ₩14,095 | ₩14,109 | -2.22% | 777.4만 |
|---|
| 2026.06.30 | ₩14,109 | ₩14,389 | ₩13,908 | ₩14,256 | +1.04% | 625.9만 |
|---|
| 2026.06.29 | ₩14,135 | ₩14,603 | ₩13,734 | ₩14,483 | +2.46% | 676.5만 |
|---|
| 2026.06.26 | ₩13,841 | ₩14,443 | ₩13,694 | ₩14,443 | +4.35% | 2222.5만 |
|---|
| 2026.06.25 | ₩14,871 | ₩15,031 | ₩14,015 | ₩14,162 | -4.77% | 760.7만 |
|---|
| 2026.06.24 | ₩14,911 | ₩15,018 | ₩14,403 | ₩14,577 | -2.24% | 841.6만 |
|---|
| 2026.06.23 | ₩14,750 | ₩16,048 | ₩14,684 | ₩15,165 | +2.81% | 877.6만 |
|---|
| 2026.06.22 | ₩15,593 | ₩15,874 | ₩15,285 | ₩15,339 | -1.63% | 1077.1만 |
|---|
| 2026.06.18 | ₩15,847 | ₩16,248 | ₩15,486 | ₩16,061 | +1.35% | 2534.5만 |
|---|
| 2026.06.17 | ₩15,379 | ₩16,235 | ₩15,178 | ₩15,272 | -0.70% | 1051.1만 |
|---|
| 2026.06.16 | ₩16,114 | ₩16,596 | ₩15,553 | ₩15,606 | -3.15% | 925만 |
|---|
| 2026.06.15 | ₩15,566 | ₩16,462 | ₩15,432 | ₩15,740 | +1.12% | 1323.5만 |
|---|
| 2026.06.12 | ₩14,670 | ₩15,205 | ₩14,336 | ₩14,750 | +0.55% | 1580.8만 |
|---|
| 2026.06.11 | ₩13,106 | ₩14,282 | ₩12,905 | ₩14,215 | +8.47% | 1544만 |
|---|
| 2026.06.10 | ₩14,215 | ₩14,229 | ₩12,517 | ₩12,597 | -11.38% | 2390.7만 |
|---|
| 2026.06.09 | ₩16,101 | ₩16,248 | ₩13,774 | ₩14,242 | -11.54% | 3036.9만 |
|---|
| 2026.06.08 | ₩17,398 | ₩17,773 | ₩16,850 | ₩16,863 | -3.07% | 1063만 |
|---|
| 2026.06.05 | ₩18,428 | ₩18,535 | ₩16,623 | ₩16,917 | -8.20% | 1213만 |
|---|
| 2026.06.04 | ₩18,588 | ₩19,337 | ₩18,388 | ₩18,909 | +1.73% | 754.9만 |
|---|
| 2026.06.03 | ₩20,180 | ₩20,247 | ₩18,602 | ₩18,843 | -6.63% | 1096.9만 |
|---|
| 2026.06.02 | ₩18,054 | ₩20,715 | ₩17,947 | ₩20,648 | +14.37% | 1336.8만 |
|---|
| 2026.06.01 | ₩17,639 | ₩18,588 | ₩17,291 | ₩18,174 | +3.03% | 793.4만 |
|---|
| 2026.05.29 | ₩17,947 | ₩18,629 | ₩17,532 | ₩18,415 | +2.61% | 834.6만 |
|---|
| 2026.05.28 | ₩17,866 | ₩18,281 | ₩17,412 | ₩18,120 | +1.42% | 504.7만 |
|---|
| 2026.05.27 | ₩17,799 | ₩18,241 | ₩17,345 | ₩17,973 | +0.98% | 683.8만 |
|---|
| 2026.05.26 | ₩17,773 | ₩18,375 | ₩17,679 | ₩18,067 | +1.66% | 943만 |
|---|
| 2026.05.22 | ₩17,612 | ₩18,120 | ₩17,305 | ₩17,412 | -1.14% | 792.8만 |
|---|
| 2026.05.21 | ₩16,930 | ₩18,027 | ₩16,783 | ₩17,519 | +3.48% | 789만 |
|---|
| 2026.05.20 | ₩16,275 | ₩17,238 | ₩15,847 | ₩17,051 | +4.77% | 1133.7만 |
|---|
| 2026.05.19 | ₩17,385 | ₩17,465 | ₩15,753 | ₩15,927 | -8.38% | 1555.3만 |
|---|
| 2026.05.18 | ₩18,522 | ₩18,575 | ₩17,452 | ₩17,652 | -4.69% | 920.5만 |
|---|
| 2026.05.15 | ₩18,923 | ₩19,150 | ₩18,254 | ₩18,254 | -3.53% | 997.7만 |
|---|
| 2026.05.14 | ₩20,728 | ₩20,728 | ₩19,337 | ₩19,805 | -4.45% | 795.3만 |
|---|
| 2026.05.13 | ₩20,808 | ₩21,169 | ₩19,912 | ₩20,554 | -1.22% | 632.3만 |
|---|
| 2026.05.12 | ₩21,357 | ₩21,450 | ₩19,779 | ₩20,728 | -2.94% | 987.8만 |
|---|
| 2026.05.11 | ₩20,782 | ₩22,507 | ₩20,528 | ₩22,025 | +5.98% | 1016.5만 |
|---|
| 2026.05.08 | ₩21,183 | ₩21,290 | ₩19,966 | ₩20,273 | -4.29% | 721.2만 |
|---|
| 2026.05.07 | ₩21,103 | ₩21,651 | ₩20,327 | ₩20,849 | -1.20% | 984.1만 |
|---|
| 2026.05.06 | ₩19,805 | ₩21,263 | ₩19,270 | ₩21,089 | +6.48% | 1103만 |
|---|
| 2026.05.05 | ₩20,207 | ₩20,434 | ₩18,896 | ₩19,391 | -4.04% | 768.4만 |
|---|
| 2026.05.04 | ₩19,846 | ₩20,447 | ₩19,351 | ₩19,819 | -0.13% | 814.3만 |
|---|
| 2026.05.01 | ₩19,618 | ₩20,046 | ₩19,297 | ₩19,979 | +1.84% | 626.3만 |
|---|
| 2026.04.30 | ₩18,415 | ₩20,166 | ₩18,388 | ₩19,912 | +8.13% | 1054.5만 |
|---|
| 2026.04.29 | ₩19,458 | ₩19,538 | ₩17,880 | ₩17,933 | -7.84% | 1003.4만 |
|---|
| 2026.04.28 | ₩20,193 | ₩20,447 | ₩19,070 | ₩19,337 | -4.24% | 904.7만 |
|---|
| 2026.04.27 | ₩19,484 | ₩20,688 | ₩19,471 | ₩20,608 | +5.77% | 1240.9만 |
|---|
| 2026.04.24 | ₩20,033 | ₩20,166 | ₩18,695 | ₩18,789 | -6.21% | 849.9만 |
|---|
| 2026.04.23 | ₩20,273 | ₩21,370 | ₩19,043 | ₩19,993 | -1.39% | 1081.7만 |
|---|
| 2026.04.22 | ₩19,792 | ₩20,581 | ₩19,511 | ₩20,260 | +2.36% | 929.3만 |
|---|
| 2026.04.21 | ₩20,367 | ₩20,421 | ₩19,217 | ₩19,324 | -5.12% | 744.1만 |
|---|
| 2026.04.20 | ₩19,819 | ₩20,300 | ₩19,204 | ₩20,233 | +2.09% | 616.3만 |
|---|
| 2026.04.17 | ₩20,728 | ₩20,889 | ₩19,605 | ₩20,019 | -3.42% | 1064.5만 |
|---|
| 2026.04.16 | ₩20,033 | ₩20,447 | ₩19,899 | ₩20,273 | +1.20% | 883.1만 |
|---|
| 2026.04.15 | ₩19,043 | ₩20,541 | ₩18,976 | ₩19,819 | +4.07% | 1003.4만 |
|---|
| 2026.04.14 | ₩19,110 | ₩19,311 | ₩18,575 | ₩18,896 | -1.12% | 536.1만 |
|---|
| 2026.04.13 | ₩17,719 | ₩18,709 | ₩17,345 | ₩18,655 | +5.28% | 800.9만 |
|---|
| 2026.04.10 | ₩18,522 | ₩19,016 | ₩17,947 | ₩18,094 | -2.31% | 489.7만 |
|---|
| 2026.04.09 | ₩18,214 | ₩18,762 | ₩17,906 | ₩18,334 | +0.66% | 629.1만 |
|---|
| 2026.04.08 | ₩19,057 | ₩19,538 | ₩18,227 | ₩18,669 | -2.04% | 965.3만 |
|---|
| 2026.04.07 | ₩17,826 | ₩17,973 | ₩16,850 | ₩17,532 | -1.65% | 623.3만 |
|---|
| 2026.04.06 | ₩18,254 | ₩18,468 | ₩17,612 | ₩17,866 | -2.12% | 420.3만 |
|---|
| 2026.04.02 | ₩17,198 | ₩18,361 | ₩17,051 | ₩18,147 | +5.52% | 716.8만 |
|---|
| 2026.04.01 | ₩18,655 | ₩19,337 | ₩17,920 | ₩17,960 | -3.73% | 880.7만 |
|---|
| 2026.03.31 | ₩17,117 | ₩18,147 | ₩17,117 | ₩18,054 | +5.47% | 944.6만 |
|---|
| 2026.03.30 | ₩17,559 | ₩17,652 | ₩16,422 | ₩16,743 | -4.65% | 1065.5만 |
|---|
| 2026.03.27 | ₩17,131 | ₩17,746 | ₩16,796 | ₩17,278 | +0.86% | 822.5만 |
|---|
| 2026.03.26 | ₩17,412 | ₩17,893 | ₩16,997 | ₩17,452 | +0.23% | 680.2만 |
|---|
| 2026.03.25 | ₩18,415 | ₩18,562 | ₩17,733 | ₩17,973 | -2.40% | 735.3만 |
|---|
| 2026.03.24 | ₩16,502 | ₩17,692 | ₩16,449 | ₩17,639 | +6.89% | 991.7만 |
|---|
| 2026.03.23 | ₩16,395 | ₩17,639 | ₩16,221 | ₩16,730 | +2.04% | 1042.8만 |
|---|
| 2026.03.20 | ₩17,492 | ₩17,746 | ₩15,887 | ₩16,168 | -7.57% | 2917.9만 |
|---|
| 2026.03.19 | ₩17,184 | ₩18,241 | ₩16,783 | ₩17,759 | +3.35% | 1015.7만 |
|---|
| 2026.03.18 | ₩18,522 | ₩18,722 | ₩17,866 | ₩18,094 | -2.31% | 1032.8만 |
|---|
| 2026.03.17 | ₩18,214 | ₩18,762 | ₩18,080 | ₩18,709 | +2.72% | 744.7만 |
|---|
| 2026.03.16 | ₩18,254 | ₩18,548 | ₩17,572 | ₩18,054 | -1.10% | 670.2만 |
|---|
| 2026.03.13 | ₩18,856 | ₩19,752 | ₩17,840 | ₩17,933 | -4.89% | 971.4만 |
|---|
| 2026.03.12 | ₩18,388 | ₩18,896 | ₩18,027 | ₩18,843 | +2.47% | 1023.7만 |
|---|
| 2026.03.11 | ₩19,177 | ₩19,645 | ₩18,361 | ₩18,923 | -1.32% | 1197.2만 |
|---|
| 2026.03.10 | ₩18,629 | ₩20,300 | ₩18,268 | ₩19,364 | +3.95% | 1626.4만 |
|---|
| 2026.03.09 | ₩16,756 | ₩18,361 | ₩16,355 | ₩18,134 | +8.22% | 1546.5만 |
|---|
| 2026.03.06 | ₩17,733 | ₩18,522 | ₩17,251 | ₩17,291 | -2.49% | 977.9만 |
|---|
| 2026.03.05 | ₩19,404 | ₩19,779 | ₩17,652 | ₩18,321 | -5.58% | 1100.1만 |
|---|
| 2026.03.04 | ₩20,006 | ₩20,447 | ₩19,190 | ₩20,113 | +0.53% | 704.4만 |
|---|
| 2026.03.03 | ₩19,859 | ₩19,899 | ₩18,107 | ₩19,471 | -1.95% | 1202.5만 |
|---|
| 2026.03.02 | ₩19,685 | ₩21,129 | ₩19,605 | ₩20,942 | +6.39% | 726.5만 |
|---|
| 2026.02.27 | ₩20,394 | ₩20,581 | ₩19,792 | ₩20,501 | +0.52% | 737만 |
|---|
| 2026.02.26 | ₩20,728 | ₩20,969 | ₩19,591 | ₩20,568 | -0.77% | 855.2만 |
|---|
| 2026.02.25 | ₩21,999 | ₩22,520 | ₩20,795 | ₩20,902 | -4.98% | 832.7만 |
|---|
| 2026.02.24 | ₩20,929 | ₩21,731 | ₩20,193 | ₩21,624 | +3.32% | 817.8만 |
|---|
| 2026.02.23 | ₩21,343 | ₩21,664 | ₩20,688 | ₩21,357 | +0.06% | 517.2만 |
|---|
| 2026.02.20 | ₩21,597 | ₩22,306 | ₩20,782 | ₩21,731 | +0.62% | 833.3만 |
|---|
| 2026.02.19 | ₩20,942 | ₩21,718 | ₩20,461 | ₩21,544 | +2.87% | 683.2만 |
|---|
| 2026.02.18 | ₩20,661 | ₩21,785 | ₩20,514 | ₩21,397 | +3.56% | 938.7만 |
|---|
| 2026.02.17 | ₩20,327 | ₩20,447 | ₩19,230 | ₩20,327 | 0.00% | 864.8만 |
|---|
| 2026.02.13 | ₩20,514 | ₩21,771 | ₩20,273 | ₩20,755 | +1.17% | 777.5만 |
|---|
| 2026.02.12 | ₩21,357 | ₩21,383 | ₩19,765 | ₩20,340 | -4.76% | 927.8만 |
|---|
| 2026.02.11 | ₩22,734 | ₩22,734 | ₩20,514 | ₩21,263 | -6.47% | 1002.9만 |
|---|
| 2026.02.10 | ₩22,734 | ₩23,336 | ₩21,798 | ₩21,851 | -3.88% | 887만 |
|---|
| 2026.02.09 | ₩21,664 | ₩22,935 | ₩21,169 | ₩22,868 | +5.56% | 898.8만 |
|---|
| 2026.02.06 | ₩21,210 | ₩21,731 | ₩20,340 | ₩21,557 | +1.64% | 1090.1만 |
|---|
| 2026.02.05 | ₩20,768 | ₩21,330 | ₩19,859 | ₩20,113 | -3.16% | 1011.8만 |
|---|
| 2026.02.04 | ₩24,085 | ₩24,098 | ₩20,461 | ₩21,531 | -10.61% | 1218.8만 |
|---|
| 2026.02.03 | ₩23,536 | ₩23,951 | ₩22,788 | ₩23,817 | +1.19% | 1309.2만 |
|---|
| 2026.02.02 | ₩23,282 | ₩23,510 | ₩21,544 | ₩21,825 | -6.26% | 1216.9만 |
|---|
| 2026.01.30 | ₩23,657 | ₩25,141 | ₩22,346 | ₩23,055 | -2.54% | 1489.7만 |
|---|
| 2026.01.29 | ₩26,947 | ₩27,000 | ₩23,269 | ₩24,874 | -7.69% | 1880.9만 |
|---|
| 2026.01.28 | ₩26,211 | ₩27,054 | ₩25,168 | ₩26,933 | +2.76% | 1386.6만 |
|---|
| 2026.01.27 | ₩24,299 | ₩25,917 | ₩23,857 | ₩25,676 | +5.67% | 1098만 |
|---|
| 2026.01.26 | ₩25,810 | ₩26,706 | ₩24,165 | ₩24,539 | -4.92% | 1235만 |
|---|
| 2026.01.23 | ₩26,425 | ₩26,786 | ₩24,713 | ₩24,901 | -5.77% | 1637.6만 |
|---|
| 2026.01.22 | ₩25,649 | ₩27,201 | ₩25,542 | ₩26,559 | +3.55% | 1666.1만 |
|---|
| 2026.01.21 | ₩24,874 | ₩25,435 | ₩24,085 | ₩25,168 | +1.18% | 1338.9만 |
|---|
| 2026.01.20 | ₩23,536 | ₩24,767 | ₩23,082 | ₩24,165 | +2.67% | 1439.9만 |
|---|
| 2026.01.16 | ₩23,684 | ₩25,034 | ₩22,868 | ₩23,898 | +0.90% | 1435.6만 |
|---|
| 2026.01.15 | ₩22,801 | ₩23,951 | ₩22,534 | ₩23,363 | +2.46% | 1539만 |
|---|
| 2026.01.14 | ₩20,795 | ₩23,643 | ₩20,193 | ₩22,988 | +10.55% | 1611만 |
|---|
| 2026.01.13 | ₩21,223 | ₩21,531 | ₩20,768 | ₩20,795 | -2.02% | 717.1만 |
|---|
| 2026.01.12 | ₩20,233 | ₩21,397 | ₩19,792 | ₩21,330 | +5.42% | 929.5만 |
|---|
| 2026.01.09 | ₩20,033 | ₩21,276 | ₩19,565 | ₩19,739 | -1.47% | 972.9만 |
|---|
| 2026.01.08 | ₩19,257 | ₩19,565 | ₩18,896 | ₩19,484 | +1.18% | 661.4만 |
|---|
| 2026.01.07 | ₩19,070 | ₩19,471 | ₩18,655 | ₩19,284 | +1.12% | 895.8만 |
|---|
| 2026.01.06 | ₩18,829 | ₩19,511 | ₩18,000 | ₩19,444 | +3.27% | 1075.5만 |
|---|
| 2026.01.05 | ₩18,147 | ₩18,909 | ₩17,612 | ₩18,709 | +3.10% | 1046.7만 |
|---|
| 2026.01.02 | ₩15,981 | ₩17,706 | ₩15,914 | ₩17,532 | +9.71% | 920.7만 |
|---|
| 2025.12.31 | ₩15,606 | ₩16,101 | ₩15,580 | ₩15,620 | +0.09% | 763.8만 |
|---|
| 2025.12.30 | ₩16,422 | ₩16,462 | ₩15,660 | ₩15,740 | -4.15% | 836.9만 |
|---|
| 2025.12.29 | ₩16,048 | ₩17,091 | ₩15,954 | ₩16,315 | +1.67% | 918.4만 |
|---|
| 2025.12.26 | ₩16,569 | ₩16,690 | ₩16,061 | ₩16,328 | -1.45% | 438.2만 |
|---|
| 2025.12.24 | ₩16,542 | ₩16,676 | ₩16,128 | ₩16,569 | +0.16% | 287.7만 |
|---|
| 2025.12.23 | ₩16,770 | ₩17,158 | ₩16,409 | ₩16,703 | -0.40% | 834.8만 |
|---|
| 2025.12.22 | ₩16,850 | ₩17,519 | ₩16,569 | ₩16,690 | -0.95% | 708.1만 |
|---|
| 2025.12.19 | ₩15,887 | ₩17,599 | ₩15,780 | ₩16,569 | +4.29% | 4647.7만 |
|---|
| 2025.12.18 | ₩15,272 | ₩16,302 | ₩15,272 | ₩15,954 | +4.47% | 1109.6만 |
|---|
| 2025.12.17 | ₩16,449 | ₩16,770 | ₩15,285 | ₩15,406 | -6.34% | 1199.9만 |
|---|
| 2025.12.16 | ₩16,382 | ₩16,903 | ₩15,981 | ₩16,235 | -0.90% | 1204.4만 |
|---|
| 2025.12.15 | ₩17,492 | ₩18,094 | ₩16,422 | ₩16,596 | -5.12% | 989만 |
|---|
| 2025.12.12 | ₩18,816 | ₩19,364 | ₩16,970 | ₩17,278 | -8.17% | 1194.4만 |
|---|
| 2025.12.11 | ₩16,823 | ₩19,057 | ₩16,743 | ₩18,923 | +12.48% | 1091.8만 |
|---|
| 2025.12.10 | ₩18,522 | ₩18,562 | ₩16,823 | ₩17,278 | -6.71% | 1283.9만 |
|---|
| 2025.12.09 | ₩18,054 | ₩18,802 | ₩17,987 | ₩18,669 | +3.41% | 801.3만 |
|---|
| 2025.12.08 | ₩18,455 | ₩18,575 | ₩18,054 | ₩18,254 | -1.09% | 740.9만 |
|---|
| 2025.12.05 | ₩18,936 | ₩18,950 | ₩18,174 | ₩18,401 | -2.82% | 928.8만 |
|---|
| 2025.12.04 | ₩16,796 | ₩19,230 | ₩16,783 | ₩18,963 | +12.90% | 1238.3만 |
|---|
| 2025.12.03 | ₩16,181 | ₩17,358 | ₩15,927 | ₩17,318 | +7.02% | 973.6만 |
|---|
| 2025.12.02 | ₩15,780 | ₩16,248 | ₩15,687 | ₩16,088 | +1.95% | 726.8만 |
|---|
| 2025.12.01 | ₩16,181 | ₩16,221 | ₩15,727 | ₩15,727 | -2.81% | 627.8만 |
|---|
| 2025.11.28 | ₩16,382 | ₩16,676 | ₩16,195 | ₩16,409 | +0.16% | 445.3만 |
|---|
| 2025.11.26 | ₩16,342 | ₩16,489 | ₩16,007 | ₩16,155 | -1.15% | 583.7만 |
|---|
| 2025.11.25 | ₩15,620 | ₩16,369 | ₩15,058 | ₩16,181 | +3.60% | 689.4만 |
|---|
| 2025.11.24 | ₩14,710 | ₩16,248 | ₩14,603 | ₩16,168 | +9.91% | 948.9만 |
|---|
| 2025.11.21 | ₩14,697 | ₩14,817 | ₩13,895 | ₩14,577 | -0.82% | 1095만 |
|---|
| 2025.11.20 | ₩16,516 | ₩16,863 | ₩14,710 | ₩14,777 | -10.53% | 1024.2만 |
|---|
| 2025.11.19 | ₩15,446 | ₩16,369 | ₩15,245 | ₩16,021 | +3.72% | 832.4만 |
|---|
| 2025.11.18 | ₩14,750 | ₩15,713 | ₩14,710 | ₩15,312 | +3.81% | 937.8만 |
|---|
| 2025.11.17 | ₩13,574 | ₩15,379 | ₩13,373 | ₩15,005 | +10.54% | 1074.6만 |
|---|
| 2025.11.14 | ₩14,951 | ₩15,981 | ₩14,523 | ₩15,499 | +3.67% | 1199.6만 |
|---|
| 2025.11.13 | ₩16,235 | ₩16,529 | ₩15,392 | ₩15,499 | -4.53% | 1235.1만 |
|---|
| 2025.11.12 | ₩16,850 | ₩16,917 | ₩15,981 | ₩16,476 | -2.22% | 728.4만 |
|---|
| 2025.11.11 | ₩16,890 | ₩16,984 | ₩16,007 | ₩16,583 | -1.82% | 734.1만 |
|---|
| 2025.11.10 | ₩17,238 | ₩17,612 | ₩16,770 | ₩17,305 | +0.39% | 986.7만 |
|---|
| 2025.11.07 | ₩15,847 | ₩16,369 | ₩15,192 | ₩16,315 | +2.95% | 1611.1만 |
|---|
| 2025.11.06 | ₩17,492 | ₩17,492 | ₩16,275 | ₩16,342 | -6.57% | 1052.2만 |
|---|
| 2025.11.05 | ₩17,585 | ₩17,987 | ₩17,158 | ₩17,479 | -0.61% | 892.1만 |
|---|
| 2025.11.04 | ₩17,920 | ₩18,361 | ₩17,305 | ₩17,385 | -2.99% | 1029.4만 |
|---|
| 2025.11.03 | ₩20,060 | ₩20,340 | ₩18,602 | ₩18,722 | -6.67% | 991.7만 |
|---|
| 2025.10.31 | ₩20,768 | ₩21,036 | ₩19,698 | ₩20,233 | -2.58% | 1183.4만 |
|---|
| 2025.10.30 | ₩20,635 | ₩21,022 | ₩20,100 | ₩20,768 | +0.65% | 972.6만 |
|---|
| 2025.10.29 | ₩20,180 | ₩21,958 | ₩20,046 | ₩20,835 | +3.25% | 1904.5만 |
|---|
| 2025.10.28 | ₩18,896 | ₩20,541 | ₩18,535 | ₩20,367 | +7.78% | 1971.8만 |
|---|
| 2025.10.27 | ₩17,973 | ₩18,241 | ₩17,198 | ₩17,813 | -0.89% | 1189.7만 |
|---|
| 2025.10.24 | ₩18,040 | ₩18,575 | ₩17,840 | ₩18,268 | +1.26% | 912.2만 |
|---|
| 2025.10.23 | ₩18,455 | ₩19,110 | ₩17,692 | ₩17,813 | -3.48% | 1308.3만 |
|---|
| 2025.10.22 | ₩17,024 | ₩18,642 | ₩16,850 | ₩18,575 | +9.11% | 1871.3만 |
|---|
| 2025.10.21 | ₩19,391 | ₩19,698 | ₩17,706 | ₩18,067 | -6.83% | 1659.2만 |
|---|
| 2025.10.20 | ₩21,076 | ₩21,103 | ₩19,297 | ₩20,220 | -4.06% | 1379.4만 |
|---|
| 2025.10.17 | ₩20,541 | ₩21,424 | ₩19,137 | ₩19,886 | -3.19% | 1959.9만 |
|---|
| 2025.10.16 | ₩22,667 | ₩23,804 | ₩21,397 | ₩21,397 | -5.60% | 1988.3만 |
|---|
| 2025.10.15 | ₩22,520 | ₩22,841 | ₩21,036 | ₩22,386 | -0.59% | 2027.8만 |
|---|
| 2025.10.14 | ₩20,327 | ₩21,597 | ₩18,789 | ₩20,942 | +3.03% | 1922.9만 |
|---|
| 2025.10.13 | ₩21,263 | ₩21,932 | ₩20,073 | ₩20,487 | -3.65% | 2416.3만 |
|---|
| 2025.10.10 | ₩18,615 | ₩21,210 | ₩18,254 | ₩19,591 | +5.24% | 3223.6만 |
|---|