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 | ₩12,493 | ₩12,493 | ₩12,185 | ₩12,292 | -1.61% | 644.3만 |
| 2026.10.08 | ₩12,560 | ₩12,694 | ₩12,038 | ₩12,226 | -2.66% | 1089.9만 |
| 2026.10.07 | ₩13,042 | ₩13,149 | ₩12,560 | ₩12,667 | -2.87% | 895.9만 |
| 2026.10.06 | ₩12,934 | ₩13,898 | ₩12,827 | ₩13,523 | +4.55% | 1623.4만 |
| 2026.10.05 | ₩12,547 | ₩12,908 | ₩12,426 | ₩12,506 | -0.32% | 1061.6만 |
| 2026.10.02 | ₩12,934 | ₩13,028 | ₩12,346 | ₩12,440 | -3.83% | 879.3만 |
| 2026.10.01 | ₩12,560 | ₩12,734 | ₩12,185 | ₩12,520 | -0.32% | 964.6만 |
| 2026.09.30 | ₩12,667 | ₩13,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,640 |
| -0.21% |
| 1524.1만 |
| 2026.09.29 | ₩13,256 | ₩13,296 | ₩12,012 | ₩12,426 | -6.26% | 1681.9만 |
|---|
| 2026.09.28 | ₩12,440 | ₩12,466 | ₩12,052 | ₩12,319 | -0.97% | 932.3만 |
|---|
| 2026.09.25 | ₩12,720 | ₩12,948 | ₩12,560 | ₩12,587 | -1.05% | 672.6만 |
|---|
| 2026.09.24 | ₩13,175 | ₩13,202 | ₩12,480 | ₩12,667 | -3.86% | 1280.8만 |
|---|
| 2026.09.23 | ₩13,603 | ₩13,630 | ₩13,202 | ₩13,309 | -2.16% | 606.2만 |
|---|
| 2026.09.22 | ₩13,697 | ₩13,951 | ₩13,242 | ₩13,817 | +0.88% | 813.8만 |
|---|
| 2026.09.21 | ₩13,536 | ₩13,844 | ₩13,363 | ₩13,483 | -0.40% | 819.1만 |
|---|
| 2026.09.18 | ₩13,804 | ₩13,871 | ₩12,841 | ₩13,122 | -4.94% | 1769.3만 |
|---|
| 2026.09.17 | ₩13,924 | ₩13,924 | ₩13,523 | ₩13,536 | -2.79% | 654.6만 |
|---|
| 2026.09.16 | ₩13,777 | ₩13,898 | ₩13,175 | ₩13,483 | -2.14% | 908만 |
|---|
| 2026.09.15 | ₩13,684 | ₩13,924 | ₩13,416 | ₩13,617 | -0.49% | 747.6만 |
|---|
| 2026.09.14 | ₩13,510 | ₩13,791 | ₩13,055 | ₩13,724 | +1.58% | 964.7만 |
|---|
| 2026.09.11 | ₩15,048 | ₩15,222 | ₩13,924 | ₩13,978 | -7.11% | 817.2만 |
|---|
| 2026.09.10 | ₩15,222 | ₩15,289 | ₩14,647 | ₩14,740 | -3.16% | 934.4만 |
|---|
| 2026.09.09 | ₩15,810 | ₩15,984 | ₩15,449 | ₩15,516 | -1.86% | 653.8만 |
|---|
| 2026.09.08 | ₩15,516 | ₩16,399 | ₩15,356 | ₩15,904 | +2.50% | 791.9만 |
|---|
| 2026.09.04 | ₩15,249 | ₩15,677 | ₩15,249 | ₩15,436 | +1.23% | 499.3만 |
|---|
| 2026.09.03 | ₩15,717 | ₩15,944 | ₩15,168 | ₩15,396 | -2.04% | 785.8만 |
|---|
| 2026.09.02 | ₩15,556 | ₩15,957 | ₩15,275 | ₩15,543 | -0.09% | 873.7만 |
|---|
| 2026.09.01 | ₩15,516 | ₩16,118 | ₩15,262 | ₩15,503 | -0.09% | 934.1만 |
|---|
| 2026.08.31 | ₩16,466 | ₩16,586 | ₩16,131 | ₩16,372 | -0.57% | 964.7만 |
|---|
| 2026.08.28 | ₩18,205 | ₩18,285 | ₩16,586 | ₩16,586 | -8.89% | 1014.4만 |
|---|
| 2026.08.27 | ₩17,790 | ₩18,325 | ₩17,469 | ₩18,218 | +2.41% | 871.1만 |
|---|
| 2026.08.26 | ₩17,964 | ₩18,459 | ₩17,322 | ₩17,563 | -2.23% | 857.9만 |
|---|
| 2026.08.25 | ₩16,599 | ₩18,044 | ₩16,599 | ₩17,750 | +6.93% | 1098.1만 |
|---|
| 2026.08.24 | ₩17,001 | ₩17,228 | ₩16,439 | ₩16,733 | -1.57% | 991.4만 |
|---|
| 2026.08.21 | ₩15,436 | ₩17,148 | ₩15,436 | ₩17,068 | +10.57% | 1664만 |
|---|
| 2026.08.20 | ₩15,302 | ₩15,422 | ₩14,620 | ₩14,914 | -2.53% | 674.3만 |
|---|
| 2026.08.19 | ₩14,941 | ₩15,583 | ₩14,874 | ₩15,556 | +4.12% | 651.6만 |
|---|
| 2026.08.18 | ₩14,419 | ₩14,794 | ₩14,138 | ₩14,660 | +1.67% | 672.6만 |
|---|
| 2026.08.17 | ₩15,008 | ₩15,249 | ₩14,740 | ₩14,941 | -0.45% | 544.4만 |
|---|
| 2026.08.14 | ₩15,048 | ₩15,436 | ₩14,981 | ₩14,994 | -0.36% | 491.1만 |
|---|
| 2026.08.13 | ₩15,249 | ₩15,463 | ₩14,820 | ₩14,968 | -1.84% | 552.7만 |
|---|
| 2026.08.12 | ₩15,784 | ₩15,824 | ₩15,115 | ₩15,195 | -3.73% | 482.8만 |
|---|
| 2026.08.11 | ₩15,382 | ₩15,543 | ₩15,155 | ₩15,329 | -0.35% | 560.1만 |
|---|
| 2026.08.10 | ₩15,075 | ₩15,436 | ₩15,008 | ₩15,222 | +0.98% | 684.7만 |
|---|
| 2026.08.07 | ₩14,807 | ₩15,356 | ₩14,687 | ₩15,061 | +1.72% | 812만 |
|---|
| 2026.08.06 | ₩14,165 | ₩14,673 | ₩13,991 | ₩14,392 | +1.61% | 665.9만 |
|---|
| 2026.08.05 | ₩14,245 | ₩14,566 | ₩14,098 | ₩14,339 | +0.66% | 872.9만 |
|---|
| 2026.08.04 | ₩13,737 | ₩14,486 | ₩13,643 | ₩14,045 | +2.24% | 997.1만 |
|---|
| 2026.08.03 | ₩12,613 | ₩13,403 | ₩12,520 | ₩13,336 | +5.73% | 928.8만 |
|---|
| 2026.07.31 | ₩13,376 | ₩13,389 | ₩12,399 | ₩12,841 | -4.00% | 1170.1만 |
|---|
| 2026.07.30 | ₩12,680 | ₩13,122 | ₩12,413 | ₩13,028 | +2.74% | 718.8만 |
|---|
| 2026.07.29 | ₩12,587 | ₩12,694 | ₩11,971 | ₩12,092 | -3.93% | 992.1만 |
|---|
| 2026.07.28 | ₩12,975 | ₩13,001 | ₩12,199 | ₩12,627 | -2.68% | 788.4만 |
|---|
| 2026.07.27 | ₩13,095 | ₩13,536 | ₩12,908 | ₩13,256 | +1.23% | 672.5만 |
|---|
| 2026.07.24 | ₩13,162 | ₩13,202 | ₩12,587 | ₩12,720 | -3.35% | 662.7만 |
|---|
| 2026.07.23 | ₩12,654 | ₩13,269 | ₩12,587 | ₩13,149 | +3.91% | 779.2만 |
|---|
| 2026.07.22 | ₩12,975 | ₩13,189 | ₩12,774 | ₩13,015 | +0.31% | 933.2만 |
|---|
| 2026.07.21 | ₩12,908 | ₩13,095 | ₩12,547 | ₩12,774 | -1.04% | 1037.9만 |
|---|
| 2026.07.20 | ₩12,453 | ₩12,827 | ₩12,386 | ₩12,573 | +0.97% | 724.9만 |
|---|
| 2026.07.17 | ₩12,306 | ₩12,600 | ₩11,918 | ₩12,413 | +0.87% | 1066.1만 |
|---|
| 2026.07.16 | ₩13,202 | ₩13,242 | ₩12,346 | ₩12,480 | -5.47% | 1148.6만 |
|---|
| 2026.07.15 | ₩13,724 | ₩14,098 | ₩13,242 | ₩13,523 | -1.46% | 527.7만 |
|---|
| 2026.07.14 | ₩13,777 | ₩14,138 | ₩13,724 | ₩13,898 | +0.87% | 512.6만 |
|---|
| 2026.07.13 | ₩13,938 | ₩13,991 | ₩13,256 | ₩13,470 | -3.36% | 935.3만 |
|---|
| 2026.07.10 | ₩13,844 | ₩14,178 | ₩13,697 | ₩14,085 | +1.74% | 589.8만 |
|---|
| 2026.07.09 | ₩13,496 | ₩13,964 | ₩13,416 | ₩13,590 | +0.69% | 572.1만 |
|---|
| 2026.07.08 | ₩13,042 | ₩13,483 | ₩12,787 | ₩13,282 | +1.85% | 733.1만 |
|---|
| 2026.07.07 | ₩14,058 | ₩14,058 | ₩12,975 | ₩13,242 | -5.80% | 637.2만 |
|---|
| 2026.07.06 | ₩14,446 | ₩14,807 | ₩14,085 | ₩14,165 | -1.94% | 654.5만 |
|---|
| 2026.07.02 | ₩14,366 | ₩15,128 | ₩14,085 | ₩14,406 | +0.28% | 630만 |
|---|
| 2026.07.01 | ₩14,433 | ₩14,740 | ₩14,098 | ₩14,112 | -2.22% | 777.4만 |
|---|
| 2026.06.30 | ₩14,112 | ₩14,392 | ₩13,911 | ₩14,259 | +1.04% | 625.9만 |
|---|
| 2026.06.29 | ₩14,138 | ₩14,606 | ₩13,737 | ₩14,486 | +2.46% | 676.5만 |
|---|
| 2026.06.26 | ₩13,844 | ₩14,446 | ₩13,697 | ₩14,446 | +4.35% | 2222.5만 |
|---|
| 2026.06.25 | ₩14,874 | ₩15,035 | ₩14,018 | ₩14,165 | -4.77% | 760.7만 |
|---|
| 2026.06.24 | ₩14,914 | ₩15,021 | ₩14,406 | ₩14,580 | -2.24% | 841.6만 |
|---|
| 2026.06.23 | ₩14,754 | ₩16,051 | ₩14,687 | ₩15,168 | +2.81% | 877.6만 |
|---|
| 2026.06.22 | ₩15,596 | ₩15,877 | ₩15,289 | ₩15,342 | -1.63% | 1077.1만 |
|---|
| 2026.06.18 | ₩15,850 | ₩16,252 | ₩15,489 | ₩16,064 | +1.35% | 2534.5만 |
|---|
| 2026.06.17 | ₩15,382 | ₩16,238 | ₩15,182 | ₩15,275 | -0.70% | 1051.1만 |
|---|
| 2026.06.16 | ₩16,118 | ₩16,599 | ₩15,556 | ₩15,610 | -3.15% | 925만 |
|---|
| 2026.06.15 | ₩15,570 | ₩16,466 | ₩15,436 | ₩15,743 | +1.12% | 1323.5만 |
|---|
| 2026.06.12 | ₩14,673 | ₩15,208 | ₩14,339 | ₩14,754 | +0.55% | 1580.8만 |
|---|
| 2026.06.11 | ₩13,108 | ₩14,285 | ₩12,908 | ₩14,219 | +8.47% | 1544만 |
|---|
| 2026.06.10 | ₩14,219 | ₩14,232 | ₩12,520 | ₩12,600 | -11.38% | 2390.7만 |
|---|
| 2026.06.09 | ₩16,105 | ₩16,252 | ₩13,777 | ₩14,245 | -11.54% | 3036.9만 |
|---|
| 2026.06.08 | ₩17,402 | ₩17,777 | ₩16,854 | ₩16,867 | -3.07% | 1063만 |
|---|
| 2026.06.05 | ₩18,432 | ₩18,539 | ₩16,626 | ₩16,921 | -8.20% | 1213만 |
|---|
| 2026.06.04 | ₩18,593 | ₩19,342 | ₩18,392 | ₩18,914 | +1.73% | 754.9만 |
|---|
| 2026.06.03 | ₩20,184 | ₩20,251 | ₩18,606 | ₩18,847 | -6.63% | 1096.9만 |
|---|
| 2026.06.02 | ₩18,057 | ₩20,719 | ₩17,950 | ₩20,652 | +14.37% | 1336.8만 |
|---|
| 2026.06.01 | ₩17,643 | ₩18,593 | ₩17,295 | ₩18,178 | +3.03% | 793.4만 |
|---|
| 2026.05.29 | ₩17,950 | ₩18,633 | ₩17,536 | ₩18,419 | +2.61% | 834.6만 |
|---|
| 2026.05.28 | ₩17,870 | ₩18,285 | ₩17,415 | ₩18,124 | +1.42% | 504.7만 |
|---|
| 2026.05.27 | ₩17,803 | ₩18,245 | ₩17,349 | ₩17,977 | +0.98% | 683.8만 |
|---|
| 2026.05.26 | ₩17,777 | ₩18,378 | ₩17,683 | ₩18,071 | +1.66% | 943만 |
|---|
| 2026.05.22 | ₩17,616 | ₩18,124 | ₩17,308 | ₩17,415 | -1.14% | 792.8만 |
|---|
| 2026.05.21 | ₩16,934 | ₩18,031 | ₩16,787 | ₩17,522 | +3.48% | 789만 |
|---|
| 2026.05.20 | ₩16,278 | ₩17,242 | ₩15,850 | ₩17,054 | +4.77% | 1133.7만 |
|---|
| 2026.05.19 | ₩17,389 | ₩17,469 | ₩15,757 | ₩15,931 | -8.38% | 1555.3만 |
|---|
| 2026.05.18 | ₩18,526 | ₩18,579 | ₩17,456 | ₩17,656 | -4.69% | 920.5만 |
|---|
| 2026.05.15 | ₩18,927 | ₩19,154 | ₩18,258 | ₩18,258 | -3.53% | 997.7만 |
|---|
| 2026.05.14 | ₩20,733 | ₩20,733 | ₩19,342 | ₩19,810 | -4.45% | 795.3만 |
|---|
| 2026.05.13 | ₩20,813 | ₩21,174 | ₩19,917 | ₩20,559 | -1.22% | 632.3만 |
|---|
| 2026.05.12 | ₩21,361 | ₩21,455 | ₩19,783 | ₩20,733 | -2.94% | 987.8만 |
|---|
| 2026.05.11 | ₩20,786 | ₩22,512 | ₩20,532 | ₩22,030 | +5.98% | 1016.5만 |
|---|
| 2026.05.08 | ₩21,187 | ₩21,294 | ₩19,970 | ₩20,278 | -4.29% | 721.2만 |
|---|
| 2026.05.07 | ₩21,107 | ₩21,656 | ₩20,331 | ₩20,853 | -1.20% | 984.1만 |
|---|
| 2026.05.06 | ₩19,810 | ₩21,268 | ₩19,275 | ₩21,094 | +6.48% | 1103만 |
|---|
| 2026.05.05 | ₩20,211 | ₩20,438 | ₩18,900 | ₩19,395 | -4.04% | 768.4만 |
|---|
| 2026.05.04 | ₩19,850 | ₩20,452 | ₩19,355 | ₩19,823 | -0.13% | 814.3만 |
|---|
| 2026.05.01 | ₩19,622 | ₩20,050 | ₩19,301 | ₩19,984 | +1.84% | 626.3만 |
|---|
| 2026.04.30 | ₩18,419 | ₩20,171 | ₩18,392 | ₩19,917 | +8.13% | 1054.5만 |
|---|
| 2026.04.29 | ₩19,462 | ₩19,542 | ₩17,884 | ₩17,937 | -7.84% | 1003.4만 |
|---|
| 2026.04.28 | ₩20,198 | ₩20,452 | ₩19,074 | ₩19,342 | -4.24% | 904.7만 |
|---|
| 2026.04.27 | ₩19,489 | ₩20,693 | ₩19,475 | ₩20,612 | +5.77% | 1240.9만 |
|---|
| 2026.04.24 | ₩20,037 | ₩20,171 | ₩18,700 | ₩18,793 | -6.21% | 849.9만 |
|---|
| 2026.04.23 | ₩20,278 | ₩21,375 | ₩19,047 | ₩19,997 | -1.39% | 1081.7만 |
|---|
| 2026.04.22 | ₩19,796 | ₩20,586 | ₩19,515 | ₩20,264 | +2.36% | 929.3만 |
|---|
| 2026.04.21 | ₩20,371 | ₩20,425 | ₩19,221 | ₩19,328 | -5.12% | 744.1만 |
|---|
| 2026.04.20 | ₩19,823 | ₩20,305 | ₩19,208 | ₩20,238 | +2.09% | 616.3만 |
|---|
| 2026.04.17 | ₩20,733 | ₩20,893 | ₩19,609 | ₩20,024 | -3.42% | 1064.5만 |
|---|
| 2026.04.16 | ₩20,037 | ₩20,452 | ₩19,903 | ₩20,278 | +1.20% | 883.1만 |
|---|
| 2026.04.15 | ₩19,047 | ₩20,545 | ₩18,980 | ₩19,823 | +4.07% | 1003.4만 |
|---|
| 2026.04.14 | ₩19,114 | ₩19,315 | ₩18,579 | ₩18,900 | -1.12% | 536.1만 |
|---|
| 2026.04.13 | ₩17,723 | ₩18,713 | ₩17,349 | ₩18,659 | +5.28% | 800.9만 |
|---|
| 2026.04.10 | ₩18,526 | ₩19,021 | ₩17,950 | ₩18,098 | -2.31% | 489.7만 |
|---|
| 2026.04.09 | ₩18,218 | ₩18,766 | ₩17,910 | ₩18,338 | +0.66% | 629.1만 |
|---|
| 2026.04.08 | ₩19,061 | ₩19,542 | ₩18,231 | ₩18,673 | -2.04% | 965.3만 |
|---|
| 2026.04.07 | ₩17,830 | ₩17,977 | ₩16,854 | ₩17,536 | -1.65% | 623.3만 |
|---|
| 2026.04.06 | ₩18,258 | ₩18,472 | ₩17,616 | ₩17,870 | -2.12% | 420.3만 |
|---|
| 2026.04.02 | ₩17,201 | ₩18,365 | ₩17,054 | ₩18,151 | +5.52% | 716.8만 |
|---|
| 2026.04.01 | ₩18,659 | ₩19,342 | ₩17,924 | ₩17,964 | -3.73% | 880.7만 |
|---|
| 2026.03.31 | ₩17,121 | ₩18,151 | ₩17,121 | ₩18,057 | +5.47% | 944.6만 |
|---|
| 2026.03.30 | ₩17,563 | ₩17,656 | ₩16,426 | ₩16,747 | -4.65% | 1065.5만 |
|---|
| 2026.03.27 | ₩17,135 | ₩17,750 | ₩16,800 | ₩17,282 | +0.86% | 822.5만 |
|---|
| 2026.03.26 | ₩17,415 | ₩17,897 | ₩17,001 | ₩17,456 | +0.23% | 680.2만 |
|---|
| 2026.03.25 | ₩18,419 | ₩18,566 | ₩17,736 | ₩17,977 | -2.40% | 735.3만 |
|---|
| 2026.03.24 | ₩16,506 | ₩17,696 | ₩16,452 | ₩17,643 | +6.89% | 991.7만 |
|---|
| 2026.03.23 | ₩16,399 | ₩17,643 | ₩16,225 | ₩16,733 | +2.04% | 1042.8만 |
|---|
| 2026.03.20 | ₩17,496 | ₩17,750 | ₩15,891 | ₩16,171 | -7.57% | 2917.9만 |
|---|
| 2026.03.19 | ₩17,188 | ₩18,245 | ₩16,787 | ₩17,763 | +3.35% | 1015.7만 |
|---|
| 2026.03.18 | ₩18,526 | ₩18,726 | ₩17,870 | ₩18,098 | -2.31% | 1032.8만 |
|---|
| 2026.03.17 | ₩18,218 | ₩18,766 | ₩18,084 | ₩18,713 | +2.72% | 744.7만 |
|---|
| 2026.03.16 | ₩18,258 | ₩18,552 | ₩17,576 | ₩18,057 | -1.10% | 670.2만 |
|---|
| 2026.03.13 | ₩18,860 | ₩19,756 | ₩17,843 | ₩17,937 | -4.89% | 971.4만 |
|---|
| 2026.03.12 | ₩18,392 | ₩18,900 | ₩18,031 | ₩18,847 | +2.47% | 1023.7만 |
|---|
| 2026.03.11 | ₩19,181 | ₩19,649 | ₩18,365 | ₩18,927 | -1.32% | 1197.2만 |
|---|
| 2026.03.10 | ₩18,633 | ₩20,305 | ₩18,271 | ₩19,368 | +3.95% | 1626.4만 |
|---|
| 2026.03.09 | ₩16,760 | ₩18,365 | ₩16,359 | ₩18,138 | +8.22% | 1546.5만 |
|---|
| 2026.03.06 | ₩17,736 | ₩18,526 | ₩17,255 | ₩17,295 | -2.49% | 977.9만 |
|---|
| 2026.03.05 | ₩19,408 | ₩19,783 | ₩17,656 | ₩18,325 | -5.58% | 1100.1만 |
|---|
| 2026.03.04 | ₩20,010 | ₩20,452 | ₩19,194 | ₩20,117 | +0.53% | 704.4만 |
|---|
| 2026.03.03 | ₩19,863 | ₩19,903 | ₩18,111 | ₩19,475 | -1.95% | 1202.5만 |
|---|
| 2026.03.02 | ₩19,689 | ₩21,134 | ₩19,609 | ₩20,947 | +6.39% | 726.5만 |
|---|
| 2026.02.27 | ₩20,398 | ₩20,586 | ₩19,796 | ₩20,505 | +0.52% | 737만 |
|---|
| 2026.02.26 | ₩20,733 | ₩20,973 | ₩19,596 | ₩20,572 | -0.77% | 855.2만 |
|---|
| 2026.02.25 | ₩22,003 | ₩22,525 | ₩20,800 | ₩20,907 | -4.98% | 832.7만 |
|---|
| 2026.02.24 | ₩20,933 | ₩21,736 | ₩20,198 | ₩21,629 | +3.32% | 817.8만 |
|---|
| 2026.02.23 | ₩21,348 | ₩21,669 | ₩20,693 | ₩21,361 | +0.06% | 517.2만 |
|---|
| 2026.02.20 | ₩21,602 | ₩22,311 | ₩20,786 | ₩21,736 | +0.62% | 833.3만 |
|---|
| 2026.02.19 | ₩20,947 | ₩21,722 | ₩20,465 | ₩21,549 | +2.87% | 683.2만 |
|---|
| 2026.02.18 | ₩20,666 | ₩21,789 | ₩20,519 | ₩21,401 | +3.56% | 938.7만 |
|---|
| 2026.02.17 | ₩20,331 | ₩20,452 | ₩19,235 | ₩20,331 | 0.00% | 864.8만 |
|---|
| 2026.02.13 | ₩20,519 | ₩21,776 | ₩20,278 | ₩20,759 | +1.17% | 777.5만 |
|---|
| 2026.02.12 | ₩21,361 | ₩21,388 | ₩19,770 | ₩20,345 | -4.76% | 927.8만 |
|---|
| 2026.02.11 | ₩22,739 | ₩22,739 | ₩20,519 | ₩21,268 | -6.47% | 1002.9만 |
|---|
| 2026.02.10 | ₩22,739 | ₩23,341 | ₩21,803 | ₩21,856 | -3.88% | 887만 |
|---|
| 2026.02.09 | ₩21,669 | ₩22,940 | ₩21,174 | ₩22,873 | +5.56% | 898.8만 |
|---|
| 2026.02.06 | ₩21,214 | ₩21,736 | ₩20,345 | ₩21,562 | +1.64% | 1090.1만 |
|---|
| 2026.02.05 | ₩20,773 | ₩21,335 | ₩19,863 | ₩20,117 | -3.16% | 1011.8만 |
|---|
| 2026.02.04 | ₩24,090 | ₩24,103 | ₩20,465 | ₩21,535 | -10.61% | 1218.8만 |
|---|
| 2026.02.03 | ₩23,542 | ₩23,956 | ₩22,793 | ₩23,822 | +1.19% | 1309.2만 |
|---|
| 2026.02.02 | ₩23,287 | ₩23,515 | ₩21,549 | ₩21,829 | -6.26% | 1216.9만 |
|---|
| 2026.01.30 | ₩23,662 | ₩25,147 | ₩22,351 | ₩23,060 | -2.54% | 1489.7만 |
|---|
| 2026.01.29 | ₩26,952 | ₩27,006 | ₩23,274 | ₩24,879 | -7.69% | 1880.9만 |
|---|
| 2026.01.28 | ₩26,217 | ₩27,059 | ₩25,173 | ₩26,939 | +2.76% | 1386.6만 |
|---|
| 2026.01.27 | ₩24,304 | ₩25,922 | ₩23,863 | ₩25,682 | +5.67% | 1098만 |
|---|
| 2026.01.26 | ₩25,815 | ₩26,712 | ₩24,170 | ₩24,545 | -4.92% | 1235만 |
|---|
| 2026.01.23 | ₩26,431 | ₩26,792 | ₩24,719 | ₩24,906 | -5.77% | 1637.6만 |
|---|
| 2026.01.22 | ₩25,655 | ₩27,207 | ₩25,548 | ₩26,565 | +3.55% | 1666.1만 |
|---|
| 2026.01.21 | ₩24,879 | ₩25,441 | ₩24,090 | ₩25,173 | +1.18% | 1338.9만 |
|---|
| 2026.01.20 | ₩23,542 | ₩24,772 | ₩23,087 | ₩24,170 | +2.67% | 1439.9만 |
|---|
| 2026.01.16 | ₩23,689 | ₩25,040 | ₩22,873 | ₩23,903 | +0.90% | 1435.6만 |
|---|
| 2026.01.15 | ₩22,806 | ₩23,956 | ₩22,538 | ₩23,368 | +2.46% | 1539만 |
|---|
| 2026.01.14 | ₩20,800 | ₩23,649 | ₩20,198 | ₩22,993 | +10.55% | 1611만 |
|---|
| 2026.01.13 | ₩21,228 | ₩21,535 | ₩20,773 | ₩20,800 | -2.02% | 717.1만 |
|---|
| 2026.01.12 | ₩20,238 | ₩21,401 | ₩19,796 | ₩21,335 | +5.42% | 929.5만 |
|---|
| 2026.01.09 | ₩20,037 | ₩21,281 | ₩19,569 | ₩19,743 | -1.47% | 972.9만 |
|---|
| 2026.01.08 | ₩19,261 | ₩19,569 | ₩18,900 | ₩19,489 | +1.18% | 661.4만 |
|---|
| 2026.01.07 | ₩19,074 | ₩19,475 | ₩18,659 | ₩19,288 | +1.12% | 895.8만 |
|---|
| 2026.01.06 | ₩18,833 | ₩19,515 | ₩18,004 | ₩19,449 | +3.27% | 1075.5만 |
|---|
| 2026.01.05 | ₩18,151 | ₩18,914 | ₩17,616 | ₩18,713 | +3.10% | 1046.7만 |
|---|
| 2026.01.02 | ₩15,984 | ₩17,710 | ₩15,917 | ₩17,536 | +9.71% | 920.7만 |
|---|
| 2025.12.31 | ₩15,610 | ₩16,105 | ₩15,583 | ₩15,623 | +0.09% | 763.8만 |
|---|
| 2025.12.30 | ₩16,426 | ₩16,466 | ₩15,663 | ₩15,743 | -4.15% | 836.9만 |
|---|
| 2025.12.29 | ₩16,051 | ₩17,094 | ₩15,957 | ₩16,319 | +1.67% | 918.4만 |
|---|
| 2025.12.26 | ₩16,573 | ₩16,693 | ₩16,064 | ₩16,332 | -1.45% | 438.2만 |
|---|
| 2025.12.24 | ₩16,546 | ₩16,680 | ₩16,131 | ₩16,573 | +0.16% | 287.7만 |
|---|
| 2025.12.23 | ₩16,773 | ₩17,161 | ₩16,412 | ₩16,706 | -0.40% | 834.8만 |
|---|
| 2025.12.22 | ₩16,854 | ₩17,522 | ₩16,573 | ₩16,693 | -0.95% | 708.1만 |
|---|
| 2025.12.19 | ₩15,891 | ₩17,603 | ₩15,784 | ₩16,573 | +4.29% | 4647.7만 |
|---|
| 2025.12.18 | ₩15,275 | ₩16,305 | ₩15,275 | ₩15,957 | +4.47% | 1109.6만 |
|---|
| 2025.12.17 | ₩16,452 | ₩16,773 | ₩15,289 | ₩15,409 | -6.34% | 1199.9만 |
|---|
| 2025.12.16 | ₩16,385 | ₩16,907 | ₩15,984 | ₩16,238 | -0.90% | 1204.4만 |
|---|
| 2025.12.15 | ₩17,496 | ₩18,098 | ₩16,426 | ₩16,599 | -5.12% | 989만 |
|---|
| 2025.12.12 | ₩18,820 | ₩19,368 | ₩16,974 | ₩17,282 | -8.17% | 1194.4만 |
|---|
| 2025.12.11 | ₩16,827 | ₩19,061 | ₩16,747 | ₩18,927 | +12.48% | 1091.8만 |
|---|
| 2025.12.10 | ₩18,526 | ₩18,566 | ₩16,827 | ₩17,282 | -6.71% | 1283.9만 |
|---|
| 2025.12.09 | ₩18,057 | ₩18,807 | ₩17,991 | ₩18,673 | +3.41% | 801.3만 |
|---|
| 2025.12.08 | ₩18,459 | ₩18,579 | ₩18,057 | ₩18,258 | -1.09% | 740.9만 |
|---|
| 2025.12.05 | ₩18,940 | ₩18,954 | ₩18,178 | ₩18,405 | -2.82% | 928.8만 |
|---|
| 2025.12.04 | ₩16,800 | ₩19,235 | ₩16,787 | ₩18,967 | +12.90% | 1238.3만 |
|---|
| 2025.12.03 | ₩16,185 | ₩17,362 | ₩15,931 | ₩17,322 | +7.02% | 973.6만 |
|---|
| 2025.12.02 | ₩15,784 | ₩16,252 | ₩15,690 | ₩16,091 | +1.95% | 726.8만 |
|---|
| 2025.12.01 | ₩16,185 | ₩16,225 | ₩15,730 | ₩15,730 | -2.81% | 627.8만 |
|---|
| 2025.11.28 | ₩16,385 | ₩16,680 | ₩16,198 | ₩16,412 | +0.16% | 445.3만 |
|---|
| 2025.11.26 | ₩16,345 | ₩16,492 | ₩16,011 | ₩16,158 | -1.15% | 583.7만 |
|---|
| 2025.11.25 | ₩15,623 | ₩16,372 | ₩15,061 | ₩16,185 | +3.60% | 689.4만 |
|---|
| 2025.11.24 | ₩14,713 | ₩16,252 | ₩14,606 | ₩16,171 | +9.91% | 948.9만 |
|---|
| 2025.11.21 | ₩14,700 | ₩14,820 | ₩13,898 | ₩14,580 | -0.82% | 1095만 |
|---|
| 2025.11.20 | ₩16,519 | ₩16,867 | ₩14,713 | ₩14,780 | -10.53% | 1024.2만 |
|---|
| 2025.11.19 | ₩15,449 | ₩16,372 | ₩15,249 | ₩16,024 | +3.72% | 832.4만 |
|---|
| 2025.11.18 | ₩14,754 | ₩15,717 | ₩14,713 | ₩15,315 | +3.81% | 937.8만 |
|---|
| 2025.11.17 | ₩13,577 | ₩15,382 | ₩13,376 | ₩15,008 | +10.54% | 1074.6만 |
|---|
| 2025.11.14 | ₩14,954 | ₩15,984 | ₩14,526 | ₩15,503 | +3.67% | 1199.6만 |
|---|
| 2025.11.13 | ₩16,238 | ₩16,533 | ₩15,396 | ₩15,503 | -4.53% | 1235.1만 |
|---|
| 2025.11.12 | ₩16,854 | ₩16,921 | ₩15,984 | ₩16,479 | -2.22% | 728.4만 |
|---|
| 2025.11.11 | ₩16,894 | ₩16,987 | ₩16,011 | ₩16,586 | -1.82% | 734.1만 |
|---|
| 2025.11.10 | ₩17,242 | ₩17,616 | ₩16,773 | ₩17,308 | +0.39% | 986.7만 |
|---|
| 2025.11.07 | ₩15,850 | ₩16,372 | ₩15,195 | ₩16,319 | +2.95% | 1611.1만 |
|---|
| 2025.11.06 | ₩17,496 | ₩17,496 | ₩16,278 | ₩16,345 | -6.57% | 1052.2만 |
|---|
| 2025.11.05 | ₩17,589 | ₩17,991 | ₩17,161 | ₩17,482 | -0.61% | 892.1만 |
|---|
| 2025.11.04 | ₩17,924 | ₩18,365 | ₩17,308 | ₩17,389 | -2.99% | 1029.4만 |
|---|
| 2025.11.03 | ₩20,064 | ₩20,345 | ₩18,606 | ₩18,726 | -6.67% | 991.7만 |
|---|
| 2025.10.31 | ₩20,773 | ₩21,040 | ₩19,703 | ₩20,238 | -2.58% | 1183.4만 |
|---|
| 2025.10.30 | ₩20,639 | ₩21,027 | ₩20,104 | ₩20,773 | +0.65% | 972.6만 |
|---|
| 2025.10.29 | ₩20,184 | ₩21,963 | ₩20,050 | ₩20,840 | +3.25% | 1904.5만 |
|---|
| 2025.10.28 | ₩18,900 | ₩20,545 | ₩18,539 | ₩20,371 | +7.78% | 1971.8만 |
|---|
| 2025.10.27 | ₩17,977 | ₩18,245 | ₩17,201 | ₩17,817 | -0.89% | 1189.7만 |
|---|
| 2025.10.24 | ₩18,044 | ₩18,579 | ₩17,843 | ₩18,271 | +1.26% | 912.2만 |
|---|
| 2025.10.23 | ₩18,459 | ₩19,114 | ₩17,696 | ₩17,817 | -3.48% | 1308.3만 |
|---|
| 2025.10.22 | ₩17,028 | ₩18,646 | ₩16,854 | ₩18,579 | +9.11% | 1871.3만 |
|---|
| 2025.10.21 | ₩19,395 | ₩19,703 | ₩17,710 | ₩18,071 | -6.83% | 1659.2만 |
|---|
| 2025.10.20 | ₩21,080 | ₩21,107 | ₩19,301 | ₩20,224 | -4.06% | 1379.4만 |
|---|
| 2025.10.17 | ₩20,545 | ₩21,428 | ₩19,141 | ₩19,890 | -3.19% | 1959.9만 |
|---|
| 2025.10.16 | ₩22,672 | ₩23,809 | ₩21,401 | ₩21,401 | -5.60% | 1988.3만 |
|---|
| 2025.10.15 | ₩22,525 | ₩22,846 | ₩21,040 | ₩22,391 | -0.59% | 2027.8만 |
|---|
| 2025.10.14 | ₩20,331 | ₩21,602 | ₩18,793 | ₩20,947 | +3.03% | 1922.9만 |
|---|
| 2025.10.13 | ₩21,268 | ₩21,936 | ₩20,077 | ₩20,492 | -3.65% | 2416.3만 |
|---|
| 2025.10.10 | ₩18,619 | ₩21,214 | ₩18,258 | ₩19,596 | +5.24% | 3223.6만 |
|---|