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 | ₩12,506 | ₩12,506 | ₩12,198 | ₩12,305 | -1.61% | 644.3만 |
| 2026.10.08 | ₩12,573 | ₩12,707 | ₩12,051 | ₩12,238 | -2.66% | 1089.9만 |
| 2026.10.07 | ₩13,055 | ₩13,162 | ₩12,573 | ₩12,680 | -2.87% | 895.9만 |
| 2026.10.06 | ₩12,948 | ₩13,912 | ₩12,841 | ₩13,537 | +4.55% | 1623.4만 |
| 2026.10.05 | ₩12,560 | ₩12,921 | ₩12,439 | ₩12,519 | -0.32% | 1061.6만 |
| 2026.10.02 | ₩12,948 | ₩13,042 | ₩12,359 | ₩12,453 | -3.83% | 879.3만 |
| 2026.10.01 | ₩12,573 | ₩12,747 | ₩12,198 | ₩12,533 | -0.32% | 964.6만 |
| 2026.09.30 | ₩12,680 | ₩13,229 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,653 |
| -0.21% |
| 1524.1만 |
| 2026.09.29 | ₩13,269 | ₩13,309 | ₩12,024 | ₩12,439 | -6.26% | 1681.9만 |
|---|
| 2026.09.28 | ₩12,453 | ₩12,479 | ₩12,064 | ₩12,332 | -0.97% | 932.3만 |
|---|
| 2026.09.25 | ₩12,734 | ₩12,961 | ₩12,573 | ₩12,600 | -1.05% | 672.6만 |
|---|
| 2026.09.24 | ₩13,189 | ₩13,216 | ₩12,493 | ₩12,680 | -3.86% | 1280.8만 |
|---|
| 2026.09.23 | ₩13,617 | ₩13,644 | ₩13,216 | ₩13,323 | -2.16% | 606.2만 |
|---|
| 2026.09.22 | ₩13,711 | ₩13,966 | ₩13,256 | ₩13,832 | +0.88% | 813.8만 |
|---|
| 2026.09.21 | ₩13,550 | ₩13,858 | ₩13,376 | ₩13,497 | -0.40% | 819.1만 |
|---|
| 2026.09.18 | ₩13,818 | ₩13,885 | ₩12,854 | ₩13,135 | -4.94% | 1769.3만 |
|---|
| 2026.09.17 | ₩13,939 | ₩13,939 | ₩13,537 | ₩13,550 | -2.79% | 654.6만 |
|---|
| 2026.09.16 | ₩13,791 | ₩13,912 | ₩13,189 | ₩13,497 | -2.14% | 908만 |
|---|
| 2026.09.15 | ₩13,698 | ₩13,939 | ₩13,430 | ₩13,631 | -0.49% | 747.6만 |
|---|
| 2026.09.14 | ₩13,524 | ₩13,805 | ₩13,068 | ₩13,738 | +1.58% | 964.7만 |
|---|
| 2026.09.11 | ₩15,064 | ₩15,238 | ₩13,939 | ₩13,992 | -7.11% | 817.2만 |
|---|
| 2026.09.10 | ₩15,238 | ₩15,305 | ₩14,662 | ₩14,756 | -3.16% | 934.4만 |
|---|
| 2026.09.09 | ₩15,827 | ₩16,001 | ₩15,465 | ₩15,532 | -1.86% | 653.8만 |
|---|
| 2026.09.08 | ₩15,532 | ₩16,416 | ₩15,371 | ₩15,920 | +2.50% | 791.9만 |
|---|
| 2026.09.04 | ₩15,264 | ₩15,693 | ₩15,264 | ₩15,452 | +1.23% | 499.3만 |
|---|
| 2026.09.03 | ₩15,733 | ₩15,961 | ₩15,184 | ₩15,412 | -2.04% | 785.8만 |
|---|
| 2026.09.02 | ₩15,572 | ₩15,974 | ₩15,291 | ₩15,559 | -0.09% | 873.7만 |
|---|
| 2026.09.01 | ₩15,532 | ₩16,135 | ₩15,278 | ₩15,519 | -0.09% | 934.1만 |
|---|
| 2026.08.31 | ₩16,483 | ₩16,603 | ₩16,148 | ₩16,389 | -0.57% | 964.7만 |
|---|
| 2026.08.28 | ₩18,224 | ₩18,304 | ₩16,603 | ₩16,603 | -8.89% | 1014.4만 |
|---|
| 2026.08.27 | ₩17,808 | ₩18,344 | ₩17,487 | ₩18,237 | +2.41% | 871.1만 |
|---|
| 2026.08.26 | ₩17,983 | ₩18,478 | ₩17,340 | ₩17,581 | -2.23% | 857.9만 |
|---|
| 2026.08.25 | ₩16,617 | ₩18,063 | ₩16,617 | ₩17,768 | +6.93% | 1098.1만 |
|---|
| 2026.08.24 | ₩17,018 | ₩17,246 | ₩16,456 | ₩16,751 | -1.57% | 991.4만 |
|---|
| 2026.08.21 | ₩15,452 | ₩17,166 | ₩15,452 | ₩17,085 | +10.57% | 1664만 |
|---|
| 2026.08.20 | ₩15,318 | ₩15,438 | ₩14,635 | ₩14,930 | -2.53% | 674.3만 |
|---|
| 2026.08.19 | ₩14,956 | ₩15,599 | ₩14,889 | ₩15,572 | +4.12% | 651.6만 |
|---|
| 2026.08.18 | ₩14,434 | ₩14,809 | ₩14,153 | ₩14,675 | +1.67% | 672.6만 |
|---|
| 2026.08.17 | ₩15,023 | ₩15,264 | ₩14,756 | ₩14,956 | -0.45% | 544.4만 |
|---|
| 2026.08.14 | ₩15,064 | ₩15,452 | ₩14,997 | ₩15,010 | -0.36% | 491.1만 |
|---|
| 2026.08.13 | ₩15,264 | ₩15,479 | ₩14,836 | ₩14,983 | -1.84% | 552.7만 |
|---|
| 2026.08.12 | ₩15,800 | ₩15,840 | ₩15,130 | ₩15,211 | -3.73% | 482.8만 |
|---|
| 2026.08.11 | ₩15,398 | ₩15,559 | ₩15,171 | ₩15,345 | -0.35% | 560.1만 |
|---|
| 2026.08.10 | ₩15,090 | ₩15,452 | ₩15,023 | ₩15,238 | +0.98% | 684.7만 |
|---|
| 2026.08.07 | ₩14,823 | ₩15,371 | ₩14,702 | ₩15,077 | +1.72% | 812만 |
|---|
| 2026.08.06 | ₩14,180 | ₩14,689 | ₩14,006 | ₩14,407 | +1.61% | 665.9만 |
|---|
| 2026.08.05 | ₩14,260 | ₩14,581 | ₩14,113 | ₩14,354 | +0.66% | 872.9만 |
|---|
| 2026.08.04 | ₩13,751 | ₩14,501 | ₩13,658 | ₩14,059 | +2.24% | 997.1만 |
|---|
| 2026.08.03 | ₩12,627 | ₩13,417 | ₩12,533 | ₩13,350 | +5.73% | 928.8만 |
|---|
| 2026.07.31 | ₩13,390 | ₩13,403 | ₩12,412 | ₩12,854 | -4.00% | 1170.1만 |
|---|
| 2026.07.30 | ₩12,694 | ₩13,135 | ₩12,426 | ₩13,042 | +2.74% | 718.8만 |
|---|
| 2026.07.29 | ₩12,600 | ₩12,707 | ₩11,984 | ₩12,104 | -3.93% | 992.1만 |
|---|
| 2026.07.28 | ₩12,988 | ₩13,015 | ₩12,211 | ₩12,640 | -2.68% | 788.4만 |
|---|
| 2026.07.27 | ₩13,109 | ₩13,550 | ₩12,921 | ₩13,269 | +1.23% | 672.5만 |
|---|
| 2026.07.24 | ₩13,176 | ₩13,216 | ₩12,600 | ₩12,734 | -3.35% | 662.7만 |
|---|
| 2026.07.23 | ₩12,667 | ₩13,283 | ₩12,600 | ₩13,162 | +3.91% | 779.2만 |
|---|
| 2026.07.22 | ₩12,988 | ₩13,202 | ₩12,787 | ₩13,028 | +0.31% | 933.2만 |
|---|
| 2026.07.21 | ₩12,921 | ₩13,109 | ₩12,560 | ₩12,787 | -1.04% | 1037.9만 |
|---|
| 2026.07.20 | ₩12,466 | ₩12,841 | ₩12,399 | ₩12,586 | +0.97% | 724.9만 |
|---|
| 2026.07.17 | ₩12,319 | ₩12,613 | ₩11,930 | ₩12,426 | +0.87% | 1066.1만 |
|---|
| 2026.07.16 | ₩13,216 | ₩13,256 | ₩12,359 | ₩12,493 | -5.47% | 1148.6만 |
|---|
| 2026.07.15 | ₩13,738 | ₩14,113 | ₩13,256 | ₩13,537 | -1.46% | 527.7만 |
|---|
| 2026.07.14 | ₩13,791 | ₩14,153 | ₩13,738 | ₩13,912 | +0.87% | 512.6만 |
|---|
| 2026.07.13 | ₩13,952 | ₩14,006 | ₩13,269 | ₩13,484 | -3.36% | 935.3만 |
|---|
| 2026.07.10 | ₩13,858 | ₩14,193 | ₩13,711 | ₩14,099 | +1.74% | 589.8만 |
|---|
| 2026.07.09 | ₩13,510 | ₩13,979 | ₩13,430 | ₩13,604 | +0.69% | 572.1만 |
|---|
| 2026.07.08 | ₩13,055 | ₩13,497 | ₩12,801 | ₩13,296 | +1.85% | 733.1만 |
|---|
| 2026.07.07 | ₩14,073 | ₩14,073 | ₩12,988 | ₩13,256 | -5.80% | 637.2만 |
|---|
| 2026.07.06 | ₩14,461 | ₩14,823 | ₩14,099 | ₩14,180 | -1.94% | 654.5만 |
|---|
| 2026.07.02 | ₩14,381 | ₩15,144 | ₩14,099 | ₩14,421 | +0.28% | 630만 |
|---|
| 2026.07.01 | ₩14,448 | ₩14,756 | ₩14,113 | ₩14,126 | -2.22% | 777.4만 |
|---|
| 2026.06.30 | ₩14,126 | ₩14,407 | ₩13,925 | ₩14,274 | +1.04% | 625.9만 |
|---|
| 2026.06.29 | ₩14,153 | ₩14,622 | ₩13,751 | ₩14,501 | +2.46% | 676.5만 |
|---|
| 2026.06.26 | ₩13,858 | ₩14,461 | ₩13,711 | ₩14,461 | +4.35% | 2222.5만 |
|---|
| 2026.06.25 | ₩14,889 | ₩15,050 | ₩14,033 | ₩14,180 | -4.77% | 760.7만 |
|---|
| 2026.06.24 | ₩14,930 | ₩15,037 | ₩14,421 | ₩14,595 | -2.24% | 841.6만 |
|---|
| 2026.06.23 | ₩14,769 | ₩16,068 | ₩14,702 | ₩15,184 | +2.81% | 877.6만 |
|---|
| 2026.06.22 | ₩15,613 | ₩15,894 | ₩15,305 | ₩15,358 | -1.63% | 1077.1만 |
|---|
| 2026.06.18 | ₩15,867 | ₩16,269 | ₩15,505 | ₩16,081 | +1.35% | 2534.5만 |
|---|
| 2026.06.17 | ₩15,398 | ₩16,255 | ₩15,197 | ₩15,291 | -0.70% | 1051.1만 |
|---|
| 2026.06.16 | ₩16,135 | ₩16,617 | ₩15,572 | ₩15,626 | -3.15% | 925만 |
|---|
| 2026.06.15 | ₩15,586 | ₩16,483 | ₩15,452 | ₩15,760 | +1.12% | 1323.5만 |
|---|
| 2026.06.12 | ₩14,689 | ₩15,224 | ₩14,354 | ₩14,769 | +0.55% | 1580.8만 |
|---|
| 2026.06.11 | ₩13,122 | ₩14,300 | ₩12,921 | ₩14,233 | +8.47% | 1544만 |
|---|
| 2026.06.10 | ₩14,233 | ₩14,247 | ₩12,533 | ₩12,613 | -11.38% | 2390.7만 |
|---|
| 2026.06.09 | ₩16,121 | ₩16,269 | ₩13,791 | ₩14,260 | -11.54% | 3036.9만 |
|---|
| 2026.06.08 | ₩17,420 | ₩17,795 | ₩16,871 | ₩16,885 | -3.07% | 1063만 |
|---|
| 2026.06.05 | ₩18,451 | ₩18,558 | ₩16,644 | ₩16,938 | -8.20% | 1213만 |
|---|
| 2026.06.04 | ₩18,612 | ₩19,362 | ₩18,411 | ₩18,933 | +1.73% | 754.9만 |
|---|
| 2026.06.03 | ₩20,205 | ₩20,272 | ₩18,625 | ₩18,866 | -6.63% | 1096.9만 |
|---|
| 2026.06.02 | ₩18,076 | ₩20,741 | ₩17,969 | ₩20,674 | +14.37% | 1336.8만 |
|---|
| 2026.06.01 | ₩17,661 | ₩18,612 | ₩17,313 | ₩18,197 | +3.03% | 793.4만 |
|---|
| 2026.05.29 | ₩17,969 | ₩18,652 | ₩17,554 | ₩18,438 | +2.61% | 834.6만 |
|---|
| 2026.05.28 | ₩17,889 | ₩18,304 | ₩17,434 | ₩18,143 | +1.42% | 504.7만 |
|---|
| 2026.05.27 | ₩17,822 | ₩18,264 | ₩17,367 | ₩17,996 | +0.98% | 683.8만 |
|---|
| 2026.05.26 | ₩17,795 | ₩18,398 | ₩17,701 | ₩18,090 | +1.66% | 943만 |
|---|
| 2026.05.22 | ₩17,634 | ₩18,143 | ₩17,326 | ₩17,434 | -1.14% | 792.8만 |
|---|
| 2026.05.21 | ₩16,951 | ₩18,049 | ₩16,804 | ₩17,541 | +3.48% | 789만 |
|---|
| 2026.05.20 | ₩16,295 | ₩17,259 | ₩15,867 | ₩17,072 | +4.77% | 1133.7만 |
|---|
| 2026.05.19 | ₩17,407 | ₩17,487 | ₩15,773 | ₩15,947 | -8.38% | 1555.3만 |
|---|
| 2026.05.18 | ₩18,545 | ₩18,598 | ₩17,474 | ₩17,675 | -4.69% | 920.5만 |
|---|
| 2026.05.15 | ₩18,947 | ₩19,174 | ₩18,277 | ₩18,277 | -3.53% | 997.7만 |
|---|
| 2026.05.14 | ₩20,754 | ₩20,754 | ₩19,362 | ₩19,830 | -4.45% | 795.3만 |
|---|
| 2026.05.13 | ₩20,835 | ₩21,196 | ₩19,937 | ₩20,580 | -1.22% | 632.3만 |
|---|
| 2026.05.12 | ₩21,384 | ₩21,477 | ₩19,804 | ₩20,754 | -2.94% | 987.8만 |
|---|
| 2026.05.11 | ₩20,808 | ₩22,535 | ₩20,553 | ₩22,053 | +5.98% | 1016.5만 |
|---|
| 2026.05.08 | ₩21,209 | ₩21,317 | ₩19,991 | ₩20,299 | -4.29% | 721.2만 |
|---|
| 2026.05.07 | ₩21,129 | ₩21,678 | ₩20,352 | ₩20,875 | -1.20% | 984.1만 |
|---|
| 2026.05.06 | ₩19,830 | ₩21,290 | ₩19,295 | ₩21,116 | +6.48% | 1103만 |
|---|
| 2026.05.05 | ₩20,232 | ₩20,460 | ₩18,920 | ₩19,415 | -4.04% | 768.4만 |
|---|
| 2026.05.04 | ₩19,870 | ₩20,473 | ₩19,375 | ₩19,844 | -0.13% | 814.3만 |
|---|
| 2026.05.01 | ₩19,643 | ₩20,071 | ₩19,321 | ₩20,004 | +1.84% | 626.3만 |
|---|
| 2026.04.30 | ₩18,438 | ₩20,192 | ₩18,411 | ₩19,937 | +8.13% | 1054.5만 |
|---|
| 2026.04.29 | ₩19,482 | ₩19,562 | ₩17,902 | ₩17,956 | -7.84% | 1003.4만 |
|---|
| 2026.04.28 | ₩20,219 | ₩20,473 | ₩19,094 | ₩19,362 | -4.24% | 904.7만 |
|---|
| 2026.04.27 | ₩19,509 | ₩20,714 | ₩19,496 | ₩20,634 | +5.77% | 1240.9만 |
|---|
| 2026.04.24 | ₩20,058 | ₩20,192 | ₩18,719 | ₩18,813 | -6.21% | 849.9만 |
|---|
| 2026.04.23 | ₩20,299 | ₩21,397 | ₩19,067 | ₩20,018 | -1.39% | 1081.7만 |
|---|
| 2026.04.22 | ₩19,817 | ₩20,607 | ₩19,536 | ₩20,286 | +2.36% | 929.3만 |
|---|
| 2026.04.21 | ₩20,393 | ₩20,446 | ₩19,241 | ₩19,348 | -5.12% | 744.1만 |
|---|
| 2026.04.20 | ₩19,844 | ₩20,326 | ₩19,228 | ₩20,259 | +2.09% | 616.3만 |
|---|
| 2026.04.17 | ₩20,754 | ₩20,915 | ₩19,629 | ₩20,045 | -3.42% | 1064.5만 |
|---|
| 2026.04.16 | ₩20,058 | ₩20,473 | ₩19,924 | ₩20,299 | +1.20% | 883.1만 |
|---|
| 2026.04.15 | ₩19,067 | ₩20,567 | ₩19,000 | ₩19,844 | +4.07% | 1003.4만 |
|---|
| 2026.04.14 | ₩19,134 | ₩19,335 | ₩18,598 | ₩18,920 | -1.12% | 536.1만 |
|---|
| 2026.04.13 | ₩17,741 | ₩18,732 | ₩17,367 | ₩18,679 | +5.28% | 800.9만 |
|---|
| 2026.04.10 | ₩18,545 | ₩19,040 | ₩17,969 | ₩18,116 | -2.31% | 489.7만 |
|---|
| 2026.04.09 | ₩18,237 | ₩18,786 | ₩17,929 | ₩18,357 | +0.66% | 629.1만 |
|---|
| 2026.04.08 | ₩19,080 | ₩19,562 | ₩18,250 | ₩18,692 | -2.04% | 965.3만 |
|---|
| 2026.04.07 | ₩17,849 | ₩17,996 | ₩16,871 | ₩17,554 | -1.65% | 623.3만 |
|---|
| 2026.04.06 | ₩18,277 | ₩18,491 | ₩17,634 | ₩17,889 | -2.12% | 420.3만 |
|---|
| 2026.04.02 | ₩17,219 | ₩18,384 | ₩17,072 | ₩18,170 | +5.52% | 716.8만 |
|---|
| 2026.04.01 | ₩18,679 | ₩19,362 | ₩17,942 | ₩17,983 | -3.73% | 880.7만 |
|---|
| 2026.03.31 | ₩17,139 | ₩18,170 | ₩17,139 | ₩18,076 | +5.47% | 944.6만 |
|---|
| 2026.03.30 | ₩17,581 | ₩17,675 | ₩16,443 | ₩16,764 | -4.65% | 1065.5만 |
|---|
| 2026.03.27 | ₩17,152 | ₩17,768 | ₩16,818 | ₩17,300 | +0.86% | 822.5만 |
|---|
| 2026.03.26 | ₩17,434 | ₩17,916 | ₩17,018 | ₩17,474 | +0.23% | 680.2만 |
|---|
| 2026.03.25 | ₩18,438 | ₩18,585 | ₩17,755 | ₩17,996 | -2.40% | 735.3만 |
|---|
| 2026.03.24 | ₩16,523 | ₩17,715 | ₩16,469 | ₩17,661 | +6.89% | 991.7만 |
|---|
| 2026.03.23 | ₩16,416 | ₩17,661 | ₩16,242 | ₩16,751 | +2.04% | 1042.8만 |
|---|
| 2026.03.20 | ₩17,514 | ₩17,768 | ₩15,907 | ₩16,188 | -7.57% | 2917.9만 |
|---|
| 2026.03.19 | ₩17,206 | ₩18,264 | ₩16,804 | ₩17,782 | +3.35% | 1015.7만 |
|---|
| 2026.03.18 | ₩18,545 | ₩18,746 | ₩17,889 | ₩18,116 | -2.31% | 1032.8만 |
|---|
| 2026.03.17 | ₩18,237 | ₩18,786 | ₩18,103 | ₩18,732 | +2.72% | 744.7만 |
|---|
| 2026.03.16 | ₩18,277 | ₩18,572 | ₩17,594 | ₩18,076 | -1.10% | 670.2만 |
|---|
| 2026.03.13 | ₩18,880 | ₩19,777 | ₩17,862 | ₩17,956 | -4.89% | 971.4만 |
|---|
| 2026.03.12 | ₩18,411 | ₩18,920 | ₩18,049 | ₩18,866 | +2.47% | 1023.7만 |
|---|
| 2026.03.11 | ₩19,201 | ₩19,670 | ₩18,384 | ₩18,947 | -1.32% | 1197.2만 |
|---|
| 2026.03.10 | ₩18,652 | ₩20,326 | ₩18,290 | ₩19,388 | +3.95% | 1626.4만 |
|---|
| 2026.03.09 | ₩16,777 | ₩18,384 | ₩16,376 | ₩18,157 | +8.22% | 1546.5만 |
|---|
| 2026.03.06 | ₩17,755 | ₩18,545 | ₩17,273 | ₩17,313 | -2.49% | 977.9만 |
|---|
| 2026.03.05 | ₩19,429 | ₩19,804 | ₩17,675 | ₩18,344 | -5.58% | 1100.1만 |
|---|
| 2026.03.04 | ₩20,031 | ₩20,473 | ₩19,214 | ₩20,138 | +0.53% | 704.4만 |
|---|
| 2026.03.03 | ₩19,884 | ₩19,924 | ₩18,130 | ₩19,496 | -1.95% | 1202.5만 |
|---|
| 2026.03.02 | ₩19,710 | ₩21,156 | ₩19,629 | ₩20,968 | +6.39% | 726.5만 |
|---|
| 2026.02.27 | ₩20,419 | ₩20,607 | ₩19,817 | ₩20,527 | +0.52% | 737만 |
|---|
| 2026.02.26 | ₩20,754 | ₩20,995 | ₩19,616 | ₩20,594 | -0.77% | 855.2만 |
|---|
| 2026.02.25 | ₩22,026 | ₩22,548 | ₩20,821 | ₩20,928 | -4.98% | 832.7만 |
|---|
| 2026.02.24 | ₩20,955 | ₩21,758 | ₩20,219 | ₩21,651 | +3.32% | 817.8만 |
|---|
| 2026.02.23 | ₩21,370 | ₩21,691 | ₩20,714 | ₩21,384 | +0.06% | 517.2만 |
|---|
| 2026.02.20 | ₩21,625 | ₩22,334 | ₩20,808 | ₩21,758 | +0.62% | 833.3만 |
|---|
| 2026.02.19 | ₩20,968 | ₩21,745 | ₩20,486 | ₩21,571 | +2.87% | 683.2만 |
|---|
| 2026.02.18 | ₩20,687 | ₩21,812 | ₩20,540 | ₩21,424 | +3.56% | 938.7만 |
|---|
| 2026.02.17 | ₩20,352 | ₩20,473 | ₩19,255 | ₩20,352 | 0.00% | 864.8만 |
|---|
| 2026.02.13 | ₩20,540 | ₩21,799 | ₩20,299 | ₩20,781 | +1.17% | 777.5만 |
|---|
| 2026.02.12 | ₩21,384 | ₩21,410 | ₩19,790 | ₩20,366 | -4.76% | 927.8만 |
|---|
| 2026.02.11 | ₩22,763 | ₩22,763 | ₩20,540 | ₩21,290 | -6.47% | 1002.9만 |
|---|
| 2026.02.10 | ₩22,763 | ₩23,365 | ₩21,825 | ₩21,879 | -3.88% | 887만 |
|---|
| 2026.02.09 | ₩21,691 | ₩22,964 | ₩21,196 | ₩22,897 | +5.56% | 898.8만 |
|---|
| 2026.02.06 | ₩21,236 | ₩21,758 | ₩20,366 | ₩21,584 | +1.64% | 1090.1만 |
|---|
| 2026.02.05 | ₩20,794 | ₩21,357 | ₩19,884 | ₩20,138 | -3.16% | 1011.8만 |
|---|
| 2026.02.04 | ₩24,115 | ₩24,128 | ₩20,486 | ₩21,558 | -10.61% | 1218.8만 |
|---|
| 2026.02.03 | ₩23,566 | ₩23,981 | ₩22,816 | ₩23,847 | +1.19% | 1309.2만 |
|---|
| 2026.02.02 | ₩23,312 | ₩23,539 | ₩21,571 | ₩21,852 | -6.26% | 1216.9만 |
|---|
| 2026.01.30 | ₩23,687 | ₩25,173 | ₩22,374 | ₩23,084 | -2.54% | 1489.7만 |
|---|
| 2026.01.29 | ₩26,980 | ₩27,034 | ₩23,298 | ₩24,905 | -7.69% | 1880.9만 |
|---|
| 2026.01.28 | ₩26,244 | ₩27,088 | ₩25,200 | ₩26,967 | +2.76% | 1386.6만 |
|---|
| 2026.01.27 | ₩24,329 | ₩25,949 | ₩23,887 | ₩25,708 | +5.67% | 1098만 |
|---|
| 2026.01.26 | ₩25,842 | ₩26,739 | ₩24,195 | ₩24,570 | -4.92% | 1235만 |
|---|
| 2026.01.23 | ₩26,458 | ₩26,820 | ₩24,744 | ₩24,932 | -5.77% | 1637.6만 |
|---|
| 2026.01.22 | ₩25,682 | ₩27,235 | ₩25,575 | ₩26,592 | +3.55% | 1666.1만 |
|---|
| 2026.01.21 | ₩24,905 | ₩25,467 | ₩24,115 | ₩25,200 | +1.18% | 1338.9만 |
|---|
| 2026.01.20 | ₩23,566 | ₩24,798 | ₩23,111 | ₩24,195 | +2.67% | 1439.9만 |
|---|
| 2026.01.16 | ₩23,713 | ₩25,066 | ₩22,897 | ₩23,928 | +0.90% | 1435.6만 |
|---|
| 2026.01.15 | ₩22,830 | ₩23,981 | ₩22,562 | ₩23,392 | +2.46% | 1539만 |
|---|
| 2026.01.14 | ₩20,821 | ₩23,673 | ₩20,219 | ₩23,017 | +10.55% | 1611만 |
|---|
| 2026.01.13 | ₩21,250 | ₩21,558 | ₩20,794 | ₩20,821 | -2.02% | 717.1만 |
|---|
| 2026.01.12 | ₩20,259 | ₩21,424 | ₩19,817 | ₩21,357 | +5.42% | 929.5만 |
|---|
| 2026.01.09 | ₩20,058 | ₩21,303 | ₩19,589 | ₩19,763 | -1.47% | 972.9만 |
|---|
| 2026.01.08 | ₩19,281 | ₩19,589 | ₩18,920 | ₩19,509 | +1.18% | 661.4만 |
|---|
| 2026.01.07 | ₩19,094 | ₩19,496 | ₩18,679 | ₩19,308 | +1.12% | 895.8만 |
|---|
| 2026.01.06 | ₩18,853 | ₩19,536 | ₩18,023 | ₩19,469 | +3.27% | 1075.5만 |
|---|
| 2026.01.05 | ₩18,170 | ₩18,933 | ₩17,634 | ₩18,732 | +3.10% | 1046.7만 |
|---|
| 2026.01.02 | ₩16,001 | ₩17,728 | ₩15,934 | ₩17,554 | +9.71% | 920.7만 |
|---|
| 2025.12.31 | ₩15,626 | ₩16,121 | ₩15,599 | ₩15,639 | +0.09% | 763.8만 |
|---|
| 2025.12.30 | ₩16,443 | ₩16,483 | ₩15,679 | ₩15,760 | -4.15% | 836.9만 |
|---|
| 2025.12.29 | ₩16,068 | ₩17,112 | ₩15,974 | ₩16,336 | +1.67% | 918.4만 |
|---|
| 2025.12.26 | ₩16,590 | ₩16,710 | ₩16,081 | ₩16,349 | -1.45% | 438.2만 |
|---|
| 2025.12.24 | ₩16,563 | ₩16,697 | ₩16,148 | ₩16,590 | +0.16% | 287.7만 |
|---|
| 2025.12.23 | ₩16,791 | ₩17,179 | ₩16,429 | ₩16,724 | -0.40% | 834.8만 |
|---|
| 2025.12.22 | ₩16,871 | ₩17,541 | ₩16,590 | ₩16,710 | -0.95% | 708.1만 |
|---|
| 2025.12.19 | ₩15,907 | ₩17,621 | ₩15,800 | ₩16,590 | +4.29% | 4647.7만 |
|---|
| 2025.12.18 | ₩15,291 | ₩16,322 | ₩15,291 | ₩15,974 | +4.47% | 1109.6만 |
|---|
| 2025.12.17 | ₩16,469 | ₩16,791 | ₩15,305 | ₩15,425 | -6.34% | 1199.9만 |
|---|
| 2025.12.16 | ₩16,403 | ₩16,925 | ₩16,001 | ₩16,255 | -0.90% | 1204.4만 |
|---|
| 2025.12.15 | ₩17,514 | ₩18,116 | ₩16,443 | ₩16,617 | -5.12% | 989만 |
|---|
| 2025.12.12 | ₩18,839 | ₩19,388 | ₩16,992 | ₩17,300 | -8.17% | 1194.4만 |
|---|
| 2025.12.11 | ₩16,844 | ₩19,080 | ₩16,764 | ₩18,947 | +12.48% | 1091.8만 |
|---|
| 2025.12.10 | ₩18,545 | ₩18,585 | ₩16,844 | ₩17,300 | -6.71% | 1283.9만 |
|---|
| 2025.12.09 | ₩18,076 | ₩18,826 | ₩18,009 | ₩18,692 | +3.41% | 801.3만 |
|---|
| 2025.12.08 | ₩18,478 | ₩18,598 | ₩18,076 | ₩18,277 | -1.09% | 740.9만 |
|---|
| 2025.12.05 | ₩18,960 | ₩18,973 | ₩18,197 | ₩18,424 | -2.82% | 928.8만 |
|---|
| 2025.12.04 | ₩16,818 | ₩19,255 | ₩16,804 | ₩18,987 | +12.90% | 1238.3만 |
|---|
| 2025.12.03 | ₩16,202 | ₩17,380 | ₩15,947 | ₩17,340 | +7.02% | 973.6만 |
|---|
| 2025.12.02 | ₩15,800 | ₩16,269 | ₩15,706 | ₩16,108 | +1.95% | 726.8만 |
|---|
| 2025.12.01 | ₩16,202 | ₩16,242 | ₩15,746 | ₩15,746 | -2.81% | 627.8만 |
|---|
| 2025.11.28 | ₩16,403 | ₩16,697 | ₩16,215 | ₩16,429 | +0.16% | 445.3만 |
|---|
| 2025.11.26 | ₩16,362 | ₩16,510 | ₩16,028 | ₩16,175 | -1.15% | 583.7만 |
|---|
| 2025.11.25 | ₩15,639 | ₩16,389 | ₩15,077 | ₩16,202 | +3.60% | 689.4만 |
|---|
| 2025.11.24 | ₩14,729 | ₩16,269 | ₩14,622 | ₩16,188 | +9.91% | 948.9만 |
|---|
| 2025.11.21 | ₩14,715 | ₩14,836 | ₩13,912 | ₩14,595 | -0.82% | 1095만 |
|---|
| 2025.11.20 | ₩16,536 | ₩16,885 | ₩14,729 | ₩14,796 | -10.53% | 1024.2만 |
|---|
| 2025.11.19 | ₩15,465 | ₩16,389 | ₩15,264 | ₩16,041 | +3.72% | 832.4만 |
|---|
| 2025.11.18 | ₩14,769 | ₩15,733 | ₩14,729 | ₩15,331 | +3.81% | 937.8만 |
|---|
| 2025.11.17 | ₩13,591 | ₩15,398 | ₩13,390 | ₩15,023 | +10.54% | 1074.6만 |
|---|
| 2025.11.14 | ₩14,970 | ₩16,001 | ₩14,541 | ₩15,519 | +3.67% | 1199.6만 |
|---|
| 2025.11.13 | ₩16,255 | ₩16,550 | ₩15,412 | ₩15,519 | -4.53% | 1235.1만 |
|---|
| 2025.11.12 | ₩16,871 | ₩16,938 | ₩16,001 | ₩16,496 | -2.22% | 728.4만 |
|---|
| 2025.11.11 | ₩16,911 | ₩17,005 | ₩16,028 | ₩16,603 | -1.82% | 734.1만 |
|---|
| 2025.11.10 | ₩17,259 | ₩17,634 | ₩16,791 | ₩17,326 | +0.39% | 986.7만 |
|---|
| 2025.11.07 | ₩15,867 | ₩16,389 | ₩15,211 | ₩16,336 | +2.95% | 1611.1만 |
|---|
| 2025.11.06 | ₩17,514 | ₩17,514 | ₩16,295 | ₩16,362 | -6.57% | 1052.2만 |
|---|
| 2025.11.05 | ₩17,608 | ₩18,009 | ₩17,179 | ₩17,500 | -0.61% | 892.1만 |
|---|
| 2025.11.04 | ₩17,942 | ₩18,384 | ₩17,326 | ₩17,407 | -2.99% | 1029.4만 |
|---|
| 2025.11.03 | ₩20,085 | ₩20,366 | ₩18,625 | ₩18,746 | -6.67% | 991.7만 |
|---|
| 2025.10.31 | ₩20,794 | ₩21,062 | ₩19,723 | ₩20,259 | -2.58% | 1183.4만 |
|---|
| 2025.10.30 | ₩20,660 | ₩21,049 | ₩20,125 | ₩20,794 | +0.65% | 972.6만 |
|---|
| 2025.10.29 | ₩20,205 | ₩21,986 | ₩20,071 | ₩20,861 | +3.25% | 1904.5만 |
|---|
| 2025.10.28 | ₩18,920 | ₩20,567 | ₩18,558 | ₩20,393 | +7.78% | 1971.8만 |
|---|
| 2025.10.27 | ₩17,996 | ₩18,264 | ₩17,219 | ₩17,835 | -0.89% | 1189.7만 |
|---|
| 2025.10.24 | ₩18,063 | ₩18,598 | ₩17,862 | ₩18,290 | +1.26% | 912.2만 |
|---|
| 2025.10.23 | ₩18,478 | ₩19,134 | ₩17,715 | ₩17,835 | -3.48% | 1308.3만 |
|---|
| 2025.10.22 | ₩17,045 | ₩18,665 | ₩16,871 | ₩18,598 | +9.11% | 1871.3만 |
|---|
| 2025.10.21 | ₩19,415 | ₩19,723 | ₩17,728 | ₩18,090 | -6.83% | 1659.2만 |
|---|
| 2025.10.20 | ₩21,102 | ₩21,129 | ₩19,321 | ₩20,245 | -4.06% | 1379.4만 |
|---|
| 2025.10.17 | ₩20,567 | ₩21,450 | ₩19,161 | ₩19,911 | -3.19% | 1959.9만 |
|---|
| 2025.10.16 | ₩22,696 | ₩23,834 | ₩21,424 | ₩21,424 | -5.60% | 1988.3만 |
|---|
| 2025.10.15 | ₩22,548 | ₩22,870 | ₩21,062 | ₩22,415 | -0.59% | 2027.8만 |
|---|
| 2025.10.14 | ₩20,352 | ₩21,625 | ₩18,813 | ₩20,968 | +3.03% | 1922.9만 |
|---|
| 2025.10.13 | ₩21,290 | ₩21,959 | ₩20,098 | ₩20,513 | -3.65% | 2416.3만 |
|---|
| 2025.10.10 | ₩18,639 | ₩21,236 | ₩18,277 | ₩19,616 | +5.24% | 3223.6만 |
|---|