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 | ₩12,483 | ₩12,483 | ₩12,175 | ₩12,282 | -1.61% | 644.3만 |
| 2026.10.08 | ₩12,550 | ₩12,683 | ₩12,028 | ₩12,215 | -2.66% | 1089.9만 |
| 2026.10.07 | ₩13,031 | ₩13,138 | ₩12,550 | ₩12,656 | -2.87% | 895.9만 |
| 2026.10.06 | ₩12,924 | ₩13,886 | ₩12,817 | ₩13,512 | +4.55% | 1623.4만 |
| 2026.10.05 | ₩12,536 | ₩12,897 | ₩12,416 | ₩12,496 | -0.32% | 1061.6만 |
| 2026.10.02 | ₩12,924 | ₩13,017 | ₩12,336 | ₩12,429 | -3.83% | 879.3만 |
| 2026.10.01 | ₩12,550 | ₩12,723 | ₩12,175 | ₩12,509 | -0.32% | 964.6만 |
| 2026.09.30 | ₩12,656 | ₩13,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,630 |
| -0.21% |
| 1524.1만 |
| 2026.09.29 | ₩13,245 | ₩13,285 | ₩12,002 | ₩12,416 | -6.26% | 1681.9만 |
|---|
| 2026.09.28 | ₩12,429 | ₩12,456 | ₩12,042 | ₩12,309 | -0.97% | 932.3만 |
|---|
| 2026.09.25 | ₩12,710 | ₩12,937 | ₩12,550 | ₩12,576 | -1.05% | 672.6만 |
|---|
| 2026.09.24 | ₩13,164 | ₩13,191 | ₩12,469 | ₩12,656 | -3.86% | 1280.8만 |
|---|
| 2026.09.23 | ₩13,592 | ₩13,619 | ₩13,191 | ₩13,298 | -2.16% | 606.2만 |
|---|
| 2026.09.22 | ₩13,686 | ₩13,939 | ₩13,231 | ₩13,806 | +0.88% | 813.8만 |
|---|
| 2026.09.21 | ₩13,525 | ₩13,833 | ₩13,351 | ₩13,472 | -0.40% | 819.1만 |
|---|
| 2026.09.18 | ₩13,792 | ₩13,859 | ₩12,830 | ₩13,111 | -4.94% | 1769.3만 |
|---|
| 2026.09.17 | ₩13,913 | ₩13,913 | ₩13,512 | ₩13,525 | -2.79% | 654.6만 |
|---|
| 2026.09.16 | ₩13,766 | ₩13,886 | ₩13,164 | ₩13,472 | -2.14% | 908만 |
|---|
| 2026.09.15 | ₩13,672 | ₩13,913 | ₩13,405 | ₩13,605 | -0.49% | 747.6만 |
|---|
| 2026.09.14 | ₩13,498 | ₩13,779 | ₩13,044 | ₩13,712 | +1.58% | 964.7만 |
|---|
| 2026.09.11 | ₩15,035 | ₩15,209 | ₩13,913 | ₩13,966 | -7.11% | 817.2만 |
|---|
| 2026.09.10 | ₩15,209 | ₩15,276 | ₩14,634 | ₩14,728 | -3.16% | 934.4만 |
|---|
| 2026.09.09 | ₩15,797 | ₩15,971 | ₩15,436 | ₩15,503 | -1.86% | 653.8만 |
|---|
| 2026.09.08 | ₩15,503 | ₩16,385 | ₩15,343 | ₩15,891 | +2.50% | 791.9만 |
|---|
| 2026.09.04 | ₩15,236 | ₩15,664 | ₩15,236 | ₩15,423 | +1.23% | 499.3만 |
|---|
| 2026.09.03 | ₩15,704 | ₩15,931 | ₩15,156 | ₩15,383 | -2.04% | 785.8만 |
|---|
| 2026.09.02 | ₩15,543 | ₩15,944 | ₩15,263 | ₩15,530 | -0.09% | 873.7만 |
|---|
| 2026.09.01 | ₩15,503 | ₩16,105 | ₩15,249 | ₩15,490 | -0.09% | 934.1만 |
|---|
| 2026.08.31 | ₩16,452 | ₩16,572 | ₩16,118 | ₩16,359 | -0.57% | 964.7만 |
|---|
| 2026.08.28 | ₩18,189 | ₩18,270 | ₩16,572 | ₩16,572 | -8.89% | 1014.4만 |
|---|
| 2026.08.27 | ₩17,775 | ₩18,310 | ₩17,454 | ₩18,203 | +2.41% | 871.1만 |
|---|
| 2026.08.26 | ₩17,949 | ₩18,443 | ₩17,307 | ₩17,548 | -2.23% | 857.9만 |
|---|
| 2026.08.25 | ₩16,586 | ₩18,029 | ₩16,586 | ₩17,735 | +6.93% | 1098.1만 |
|---|
| 2026.08.24 | ₩16,987 | ₩17,214 | ₩16,425 | ₩16,719 | -1.57% | 991.4만 |
|---|
| 2026.08.21 | ₩15,423 | ₩17,134 | ₩15,423 | ₩17,053 | +10.57% | 1664만 |
|---|
| 2026.08.20 | ₩15,289 | ₩15,410 | ₩14,608 | ₩14,902 | -2.53% | 674.3만 |
|---|
| 2026.08.19 | ₩14,928 | ₩15,570 | ₩14,862 | ₩15,543 | +4.12% | 651.6만 |
|---|
| 2026.08.18 | ₩14,407 | ₩14,781 | ₩14,127 | ₩14,648 | +1.67% | 672.6만 |
|---|
| 2026.08.17 | ₩14,995 | ₩15,236 | ₩14,728 | ₩14,928 | -0.45% | 544.4만 |
|---|
| 2026.08.14 | ₩15,035 | ₩15,423 | ₩14,969 | ₩14,982 | -0.36% | 491.1만 |
|---|
| 2026.08.13 | ₩15,236 | ₩15,450 | ₩14,808 | ₩14,955 | -1.84% | 552.7만 |
|---|
| 2026.08.12 | ₩15,770 | ₩15,811 | ₩15,102 | ₩15,182 | -3.73% | 482.8만 |
|---|
| 2026.08.11 | ₩15,370 | ₩15,530 | ₩15,142 | ₩15,316 | -0.35% | 560.1만 |
|---|
| 2026.08.10 | ₩15,062 | ₩15,423 | ₩14,995 | ₩15,209 | +0.98% | 684.7만 |
|---|
| 2026.08.07 | ₩14,795 | ₩15,343 | ₩14,675 | ₩15,049 | +1.72% | 812만 |
|---|
| 2026.08.06 | ₩14,153 | ₩14,661 | ₩13,980 | ₩14,381 | +1.61% | 665.9만 |
|---|
| 2026.08.05 | ₩14,234 | ₩14,554 | ₩14,086 | ₩14,327 | +0.66% | 872.9만 |
|---|
| 2026.08.04 | ₩13,726 | ₩14,474 | ₩13,632 | ₩14,033 | +2.24% | 997.1만 |
|---|
| 2026.08.03 | ₩12,603 | ₩13,392 | ₩12,509 | ₩13,325 | +5.73% | 928.8만 |
|---|
| 2026.07.31 | ₩13,365 | ₩13,378 | ₩12,389 | ₩12,830 | -4.00% | 1170.1만 |
|---|
| 2026.07.30 | ₩12,670 | ₩13,111 | ₩12,403 | ₩13,017 | +2.74% | 718.8만 |
|---|
| 2026.07.29 | ₩12,576 | ₩12,683 | ₩11,961 | ₩12,082 | -3.93% | 992.1만 |
|---|
| 2026.07.28 | ₩12,964 | ₩12,991 | ₩12,189 | ₩12,616 | -2.68% | 788.4만 |
|---|
| 2026.07.27 | ₩13,084 | ₩13,525 | ₩12,897 | ₩13,245 | +1.23% | 672.5만 |
|---|
| 2026.07.24 | ₩13,151 | ₩13,191 | ₩12,576 | ₩12,710 | -3.35% | 662.7만 |
|---|
| 2026.07.23 | ₩12,643 | ₩13,258 | ₩12,576 | ₩13,138 | +3.91% | 779.2만 |
|---|
| 2026.07.22 | ₩12,964 | ₩13,178 | ₩12,763 | ₩13,004 | +0.31% | 933.2만 |
|---|
| 2026.07.21 | ₩12,897 | ₩13,084 | ₩12,536 | ₩12,763 | -1.04% | 1037.9만 |
|---|
| 2026.07.20 | ₩12,443 | ₩12,817 | ₩12,376 | ₩12,563 | +0.97% | 724.9만 |
|---|
| 2026.07.17 | ₩12,296 | ₩12,590 | ₩11,908 | ₩12,403 | +0.87% | 1066.1만 |
|---|
| 2026.07.16 | ₩13,191 | ₩13,231 | ₩12,336 | ₩12,469 | -5.47% | 1148.6만 |
|---|
| 2026.07.15 | ₩13,712 | ₩14,086 | ₩13,231 | ₩13,512 | -1.46% | 527.7만 |
|---|
| 2026.07.14 | ₩13,766 | ₩14,127 | ₩13,712 | ₩13,886 | +0.87% | 512.6만 |
|---|
| 2026.07.13 | ₩13,926 | ₩13,980 | ₩13,245 | ₩13,458 | -3.36% | 935.3만 |
|---|
| 2026.07.10 | ₩13,833 | ₩14,167 | ₩13,686 | ₩14,073 | +1.74% | 589.8만 |
|---|
| 2026.07.09 | ₩13,485 | ₩13,953 | ₩13,405 | ₩13,579 | +0.69% | 572.1만 |
|---|
| 2026.07.08 | ₩13,031 | ₩13,472 | ₩12,777 | ₩13,271 | +1.85% | 733.1만 |
|---|
| 2026.07.07 | ₩14,046 | ₩14,046 | ₩12,964 | ₩13,231 | -5.80% | 637.2만 |
|---|
| 2026.07.06 | ₩14,434 | ₩14,795 | ₩14,073 | ₩14,153 | -1.94% | 654.5만 |
|---|
| 2026.07.02 | ₩14,354 | ₩15,116 | ₩14,073 | ₩14,394 | +0.28% | 630만 |
|---|
| 2026.07.01 | ₩14,421 | ₩14,728 | ₩14,086 | ₩14,100 | -2.22% | 777.4만 |
|---|
| 2026.06.30 | ₩14,100 | ₩14,381 | ₩13,899 | ₩14,247 | +1.04% | 625.9만 |
|---|
| 2026.06.29 | ₩14,127 | ₩14,594 | ₩13,726 | ₩14,474 | +2.46% | 676.5만 |
|---|
| 2026.06.26 | ₩13,833 | ₩14,434 | ₩13,686 | ₩14,434 | +4.35% | 2222.5만 |
|---|
| 2026.06.25 | ₩14,862 | ₩15,022 | ₩14,006 | ₩14,153 | -4.77% | 760.7만 |
|---|
| 2026.06.24 | ₩14,902 | ₩15,009 | ₩14,394 | ₩14,568 | -2.24% | 841.6만 |
|---|
| 2026.06.23 | ₩14,741 | ₩16,038 | ₩14,675 | ₩15,156 | +2.81% | 877.6만 |
|---|
| 2026.06.22 | ₩15,583 | ₩15,864 | ₩15,276 | ₩15,329 | -1.63% | 1077.1만 |
|---|
| 2026.06.18 | ₩15,837 | ₩16,238 | ₩15,476 | ₩16,051 | +1.35% | 2534.5만 |
|---|
| 2026.06.17 | ₩15,370 | ₩16,225 | ₩15,169 | ₩15,263 | -0.70% | 1051.1만 |
|---|
| 2026.06.16 | ₩16,105 | ₩16,586 | ₩15,543 | ₩15,597 | -3.15% | 925만 |
|---|
| 2026.06.15 | ₩15,557 | ₩16,452 | ₩15,423 | ₩15,730 | +1.12% | 1323.5만 |
|---|
| 2026.06.12 | ₩14,661 | ₩15,196 | ₩14,327 | ₩14,741 | +0.55% | 1580.8만 |
|---|
| 2026.06.11 | ₩13,098 | ₩14,274 | ₩12,897 | ₩14,207 | +8.47% | 1544만 |
|---|
| 2026.06.10 | ₩14,207 | ₩14,220 | ₩12,509 | ₩12,590 | -11.38% | 2390.7만 |
|---|
| 2026.06.09 | ₩16,091 | ₩16,238 | ₩13,766 | ₩14,234 | -11.54% | 3036.9만 |
|---|
| 2026.06.08 | ₩17,388 | ₩17,762 | ₩16,840 | ₩16,853 | -3.07% | 1063만 |
|---|
| 2026.06.05 | ₩18,417 | ₩18,524 | ₩16,612 | ₩16,906 | -8.20% | 1213만 |
|---|
| 2026.06.04 | ₩18,577 | ₩19,326 | ₩18,377 | ₩18,898 | +1.73% | 754.9만 |
|---|
| 2026.06.03 | ₩20,167 | ₩20,234 | ₩18,590 | ₩18,831 | -6.63% | 1096.9만 |
|---|
| 2026.06.02 | ₩18,042 | ₩20,702 | ₩17,936 | ₩20,635 | +14.37% | 1336.8만 |
|---|
| 2026.06.01 | ₩17,628 | ₩18,577 | ₩17,281 | ₩18,163 | +3.03% | 793.4만 |
|---|
| 2026.05.29 | ₩17,936 | ₩18,617 | ₩17,521 | ₩18,403 | +2.61% | 834.6만 |
|---|
| 2026.05.28 | ₩17,855 | ₩18,270 | ₩17,401 | ₩18,109 | +1.42% | 504.7만 |
|---|
| 2026.05.27 | ₩17,789 | ₩18,230 | ₩17,334 | ₩17,962 | +0.98% | 683.8만 |
|---|
| 2026.05.26 | ₩17,762 | ₩18,363 | ₩17,668 | ₩18,056 | +1.66% | 943만 |
|---|
| 2026.05.22 | ₩17,601 | ₩18,109 | ₩17,294 | ₩17,401 | -1.14% | 792.8만 |
|---|
| 2026.05.21 | ₩16,920 | ₩18,016 | ₩16,773 | ₩17,508 | +3.48% | 789만 |
|---|
| 2026.05.20 | ₩16,265 | ₩17,227 | ₩15,837 | ₩17,040 | +4.77% | 1133.7만 |
|---|
| 2026.05.19 | ₩17,374 | ₩17,454 | ₩15,744 | ₩15,917 | -8.38% | 1555.3만 |
|---|
| 2026.05.18 | ₩18,510 | ₩18,564 | ₩17,441 | ₩17,642 | -4.69% | 920.5만 |
|---|
| 2026.05.15 | ₩18,911 | ₩19,138 | ₩18,243 | ₩18,243 | -3.53% | 997.7만 |
|---|
| 2026.05.14 | ₩20,715 | ₩20,715 | ₩19,326 | ₩19,793 | -4.45% | 795.3만 |
|---|
| 2026.05.13 | ₩20,796 | ₩21,156 | ₩19,900 | ₩20,542 | -1.22% | 632.3만 |
|---|
| 2026.05.12 | ₩21,344 | ₩21,437 | ₩19,767 | ₩20,715 | -2.94% | 987.8만 |
|---|
| 2026.05.11 | ₩20,769 | ₩22,493 | ₩20,515 | ₩22,012 | +5.98% | 1016.5만 |
|---|
| 2026.05.08 | ₩21,170 | ₩21,277 | ₩19,954 | ₩20,261 | -4.29% | 721.2만 |
|---|
| 2026.05.07 | ₩21,090 | ₩21,638 | ₩20,314 | ₩20,836 | -1.20% | 984.1만 |
|---|
| 2026.05.06 | ₩19,793 | ₩21,250 | ₩19,259 | ₩21,076 | +6.48% | 1103만 |
|---|
| 2026.05.05 | ₩20,194 | ₩20,421 | ₩18,884 | ₩19,379 | -4.04% | 768.4만 |
|---|
| 2026.05.04 | ₩19,833 | ₩20,435 | ₩19,339 | ₩19,807 | -0.13% | 814.3만 |
|---|
| 2026.05.01 | ₩19,606 | ₩20,034 | ₩19,285 | ₩19,967 | +1.84% | 626.3만 |
|---|
| 2026.04.30 | ₩18,403 | ₩20,154 | ₩18,377 | ₩19,900 | +8.13% | 1054.5만 |
|---|
| 2026.04.29 | ₩19,446 | ₩19,526 | ₩17,869 | ₩17,922 | -7.84% | 1003.4만 |
|---|
| 2026.04.28 | ₩20,181 | ₩20,435 | ₩19,058 | ₩19,326 | -4.24% | 904.7만 |
|---|
| 2026.04.27 | ₩19,473 | ₩20,675 | ₩19,459 | ₩20,595 | +5.77% | 1240.9만 |
|---|
| 2026.04.24 | ₩20,020 | ₩20,154 | ₩18,684 | ₩18,778 | -6.21% | 849.9만 |
|---|
| 2026.04.23 | ₩20,261 | ₩21,357 | ₩19,031 | ₩19,980 | -1.39% | 1081.7만 |
|---|
| 2026.04.22 | ₩19,780 | ₩20,568 | ₩19,499 | ₩20,248 | +2.36% | 929.3만 |
|---|
| 2026.04.21 | ₩20,355 | ₩20,408 | ₩19,205 | ₩19,312 | -5.12% | 744.1만 |
|---|
| 2026.04.20 | ₩19,807 | ₩20,288 | ₩19,192 | ₩20,221 | +2.09% | 616.3만 |
|---|
| 2026.04.17 | ₩20,715 | ₩20,876 | ₩19,593 | ₩20,007 | -3.42% | 1064.5만 |
|---|
| 2026.04.16 | ₩20,020 | ₩20,435 | ₩19,887 | ₩20,261 | +1.20% | 883.1만 |
|---|
| 2026.04.15 | ₩19,031 | ₩20,528 | ₩18,965 | ₩19,807 | +4.07% | 1003.4만 |
|---|
| 2026.04.14 | ₩19,098 | ₩19,299 | ₩18,564 | ₩18,884 | -1.12% | 536.1만 |
|---|
| 2026.04.13 | ₩17,708 | ₩18,697 | ₩17,334 | ₩18,644 | +5.28% | 800.9만 |
|---|
| 2026.04.10 | ₩18,510 | ₩19,005 | ₩17,936 | ₩18,083 | -2.31% | 489.7만 |
|---|
| 2026.04.09 | ₩18,203 | ₩18,751 | ₩17,895 | ₩18,323 | +0.66% | 629.1만 |
|---|
| 2026.04.08 | ₩19,045 | ₩19,526 | ₩18,216 | ₩18,657 | -2.04% | 965.3만 |
|---|
| 2026.04.07 | ₩17,815 | ₩17,962 | ₩16,840 | ₩17,521 | -1.65% | 623.3만 |
|---|
| 2026.04.06 | ₩18,243 | ₩18,457 | ₩17,601 | ₩17,855 | -2.12% | 420.3만 |
|---|
| 2026.04.02 | ₩17,187 | ₩18,350 | ₩17,040 | ₩18,136 | +5.52% | 716.8만 |
|---|
| 2026.04.01 | ₩18,644 | ₩19,326 | ₩17,909 | ₩17,949 | -3.73% | 880.7만 |
|---|
| 2026.03.31 | ₩17,107 | ₩18,136 | ₩17,107 | ₩18,042 | +5.47% | 944.6만 |
|---|
| 2026.03.30 | ₩17,548 | ₩17,642 | ₩16,412 | ₩16,733 | -4.65% | 1065.5만 |
|---|
| 2026.03.27 | ₩17,120 | ₩17,735 | ₩16,786 | ₩17,267 | +0.86% | 822.5만 |
|---|
| 2026.03.26 | ₩17,401 | ₩17,882 | ₩16,987 | ₩17,441 | +0.23% | 680.2만 |
|---|
| 2026.03.25 | ₩18,403 | ₩18,550 | ₩17,722 | ₩17,962 | -2.40% | 735.3만 |
|---|
| 2026.03.24 | ₩16,492 | ₩17,682 | ₩16,439 | ₩17,628 | +6.89% | 991.7만 |
|---|
| 2026.03.23 | ₩16,385 | ₩17,628 | ₩16,212 | ₩16,719 | +2.04% | 1042.8만 |
|---|
| 2026.03.20 | ₩17,481 | ₩17,735 | ₩15,877 | ₩16,158 | -7.57% | 2917.9만 |
|---|
| 2026.03.19 | ₩17,174 | ₩18,230 | ₩16,773 | ₩17,748 | +3.35% | 1015.7만 |
|---|
| 2026.03.18 | ₩18,510 | ₩18,711 | ₩17,855 | ₩18,083 | -2.31% | 1032.8만 |
|---|
| 2026.03.17 | ₩18,203 | ₩18,751 | ₩18,069 | ₩18,697 | +2.72% | 744.7만 |
|---|
| 2026.03.16 | ₩18,243 | ₩18,537 | ₩17,561 | ₩18,042 | -1.10% | 670.2만 |
|---|
| 2026.03.13 | ₩18,844 | ₩19,740 | ₩17,829 | ₩17,922 | -4.89% | 971.4만 |
|---|
| 2026.03.12 | ₩18,377 | ₩18,884 | ₩18,016 | ₩18,831 | +2.47% | 1023.7만 |
|---|
| 2026.03.11 | ₩19,165 | ₩19,633 | ₩18,350 | ₩18,911 | -1.32% | 1197.2만 |
|---|
| 2026.03.10 | ₩18,617 | ₩20,288 | ₩18,256 | ₩19,352 | +3.95% | 1626.4만 |
|---|
| 2026.03.09 | ₩16,746 | ₩18,350 | ₩16,345 | ₩18,123 | +8.22% | 1546.5만 |
|---|
| 2026.03.06 | ₩17,722 | ₩18,510 | ₩17,241 | ₩17,281 | -2.49% | 977.9만 |
|---|
| 2026.03.05 | ₩19,392 | ₩19,767 | ₩17,642 | ₩18,310 | -5.58% | 1100.1만 |
|---|
| 2026.03.04 | ₩19,994 | ₩20,435 | ₩19,178 | ₩20,101 | +0.53% | 704.4만 |
|---|
| 2026.03.03 | ₩19,847 | ₩19,887 | ₩18,096 | ₩19,459 | -1.95% | 1202.5만 |
|---|
| 2026.03.02 | ₩19,673 | ₩21,116 | ₩19,593 | ₩20,929 | +6.39% | 726.5만 |
|---|
| 2026.02.27 | ₩20,381 | ₩20,568 | ₩19,780 | ₩20,488 | +0.52% | 737만 |
|---|
| 2026.02.26 | ₩20,715 | ₩20,956 | ₩19,579 | ₩20,555 | -0.77% | 855.2만 |
|---|
| 2026.02.25 | ₩21,985 | ₩22,506 | ₩20,782 | ₩20,889 | -4.98% | 832.7만 |
|---|
| 2026.02.24 | ₩20,916 | ₩21,718 | ₩20,181 | ₩21,611 | +3.32% | 817.8만 |
|---|
| 2026.02.23 | ₩21,330 | ₩21,651 | ₩20,675 | ₩21,344 | +0.06% | 517.2만 |
|---|
| 2026.02.20 | ₩21,584 | ₩22,292 | ₩20,769 | ₩21,718 | +0.62% | 833.3만 |
|---|
| 2026.02.19 | ₩20,929 | ₩21,704 | ₩20,448 | ₩21,531 | +2.87% | 683.2만 |
|---|
| 2026.02.18 | ₩20,649 | ₩21,771 | ₩20,502 | ₩21,384 | +3.56% | 938.7만 |
|---|
| 2026.02.17 | ₩20,314 | ₩20,435 | ₩19,219 | ₩20,314 | 0.00% | 864.8만 |
|---|
| 2026.02.13 | ₩20,502 | ₩21,758 | ₩20,261 | ₩20,742 | +1.17% | 777.5만 |
|---|
| 2026.02.12 | ₩21,344 | ₩21,370 | ₩19,753 | ₩20,328 | -4.76% | 927.8만 |
|---|
| 2026.02.11 | ₩22,720 | ₩22,720 | ₩20,502 | ₩21,250 | -6.47% | 1002.9만 |
|---|
| 2026.02.10 | ₩22,720 | ₩23,322 | ₩21,785 | ₩21,838 | -3.88% | 887만 |
|---|
| 2026.02.09 | ₩21,651 | ₩22,921 | ₩21,156 | ₩22,854 | +5.56% | 898.8만 |
|---|
| 2026.02.06 | ₩21,197 | ₩21,718 | ₩20,328 | ₩21,544 | +1.64% | 1090.1만 |
|---|
| 2026.02.05 | ₩20,756 | ₩21,317 | ₩19,847 | ₩20,101 | -3.16% | 1011.8만 |
|---|
| 2026.02.04 | ₩24,070 | ₩24,083 | ₩20,448 | ₩21,517 | -10.61% | 1218.8만 |
|---|
| 2026.02.03 | ₩23,522 | ₩23,936 | ₩22,774 | ₩23,803 | +1.19% | 1309.2만 |
|---|
| 2026.02.02 | ₩23,268 | ₩23,495 | ₩21,531 | ₩21,811 | -6.26% | 1216.9만 |
|---|
| 2026.01.30 | ₩23,642 | ₩25,126 | ₩22,333 | ₩23,041 | -2.54% | 1489.7만 |
|---|
| 2026.01.29 | ₩26,930 | ₩26,984 | ₩23,255 | ₩24,859 | -7.69% | 1880.9만 |
|---|
| 2026.01.28 | ₩26,195 | ₩27,037 | ₩25,153 | ₩26,917 | +2.76% | 1386.6만 |
|---|
| 2026.01.27 | ₩24,284 | ₩25,901 | ₩23,843 | ₩25,660 | +5.67% | 1098만 |
|---|
| 2026.01.26 | ₩25,794 | ₩26,690 | ₩24,150 | ₩24,524 | -4.92% | 1235만 |
|---|
| 2026.01.23 | ₩26,409 | ₩26,770 | ₩24,698 | ₩24,885 | -5.77% | 1637.6만 |
|---|
| 2026.01.22 | ₩25,634 | ₩27,184 | ₩25,527 | ₩26,542 | +3.55% | 1666.1만 |
|---|
| 2026.01.21 | ₩24,859 | ₩25,420 | ₩24,070 | ₩25,153 | +1.18% | 1338.9만 |
|---|
| 2026.01.20 | ₩23,522 | ₩24,752 | ₩23,068 | ₩24,150 | +2.67% | 1439.9만 |
|---|
| 2026.01.16 | ₩23,669 | ₩25,019 | ₩22,854 | ₩23,883 | +0.90% | 1435.6만 |
|---|
| 2026.01.15 | ₩22,787 | ₩23,936 | ₩22,520 | ₩23,348 | +2.46% | 1539만 |
|---|
| 2026.01.14 | ₩20,782 | ₩23,629 | ₩20,181 | ₩22,974 | +10.55% | 1611만 |
|---|
| 2026.01.13 | ₩21,210 | ₩21,517 | ₩20,756 | ₩20,782 | -2.02% | 717.1만 |
|---|
| 2026.01.12 | ₩20,221 | ₩21,384 | ₩19,780 | ₩21,317 | +5.42% | 929.5만 |
|---|
| 2026.01.09 | ₩20,020 | ₩21,263 | ₩19,553 | ₩19,726 | -1.47% | 972.9만 |
|---|
| 2026.01.08 | ₩19,245 | ₩19,553 | ₩18,884 | ₩19,473 | +1.18% | 661.4만 |
|---|
| 2026.01.07 | ₩19,058 | ₩19,459 | ₩18,644 | ₩19,272 | +1.12% | 895.8만 |
|---|
| 2026.01.06 | ₩18,818 | ₩19,499 | ₩17,989 | ₩19,432 | +3.27% | 1075.5만 |
|---|
| 2026.01.05 | ₩18,136 | ₩18,898 | ₩17,601 | ₩18,697 | +3.10% | 1046.7만 |
|---|
| 2026.01.02 | ₩15,971 | ₩17,695 | ₩15,904 | ₩17,521 | +9.71% | 920.7만 |
|---|
| 2025.12.31 | ₩15,597 | ₩16,091 | ₩15,570 | ₩15,610 | +0.09% | 763.8만 |
|---|
| 2025.12.30 | ₩16,412 | ₩16,452 | ₩15,650 | ₩15,730 | -4.15% | 836.9만 |
|---|
| 2025.12.29 | ₩16,038 | ₩17,080 | ₩15,944 | ₩16,305 | +1.67% | 918.4만 |
|---|
| 2025.12.26 | ₩16,559 | ₩16,679 | ₩16,051 | ₩16,318 | -1.45% | 438.2만 |
|---|
| 2025.12.24 | ₩16,532 | ₩16,666 | ₩16,118 | ₩16,559 | +0.16% | 287.7만 |
|---|
| 2025.12.23 | ₩16,759 | ₩17,147 | ₩16,399 | ₩16,693 | -0.40% | 834.8만 |
|---|
| 2025.12.22 | ₩16,840 | ₩17,508 | ₩16,559 | ₩16,679 | -0.95% | 708.1만 |
|---|
| 2025.12.19 | ₩15,877 | ₩17,588 | ₩15,770 | ₩16,559 | +4.29% | 4647.7만 |
|---|
| 2025.12.18 | ₩15,263 | ₩16,292 | ₩15,263 | ₩15,944 | +4.47% | 1109.6만 |
|---|
| 2025.12.17 | ₩16,439 | ₩16,759 | ₩15,276 | ₩15,396 | -6.34% | 1199.9만 |
|---|
| 2025.12.16 | ₩16,372 | ₩16,893 | ₩15,971 | ₩16,225 | -0.90% | 1204.4만 |
|---|
| 2025.12.15 | ₩17,481 | ₩18,083 | ₩16,412 | ₩16,586 | -5.12% | 989만 |
|---|
| 2025.12.12 | ₩18,804 | ₩19,352 | ₩16,960 | ₩17,267 | -8.17% | 1194.4만 |
|---|
| 2025.12.11 | ₩16,813 | ₩19,045 | ₩16,733 | ₩18,911 | +12.48% | 1091.8만 |
|---|
| 2025.12.10 | ₩18,510 | ₩18,550 | ₩16,813 | ₩17,267 | -6.71% | 1283.9만 |
|---|
| 2025.12.09 | ₩18,042 | ₩18,791 | ₩17,976 | ₩18,657 | +3.41% | 801.3만 |
|---|
| 2025.12.08 | ₩18,443 | ₩18,564 | ₩18,042 | ₩18,243 | -1.09% | 740.9만 |
|---|
| 2025.12.05 | ₩18,925 | ₩18,938 | ₩18,163 | ₩18,390 | -2.82% | 928.8만 |
|---|
| 2025.12.04 | ₩16,786 | ₩19,219 | ₩16,773 | ₩18,951 | +12.90% | 1238.3만 |
|---|
| 2025.12.03 | ₩16,171 | ₩17,348 | ₩15,917 | ₩17,307 | +7.02% | 973.6만 |
|---|
| 2025.12.02 | ₩15,770 | ₩16,238 | ₩15,677 | ₩16,078 | +1.95% | 726.8만 |
|---|
| 2025.12.01 | ₩16,171 | ₩16,212 | ₩15,717 | ₩15,717 | -2.81% | 627.8만 |
|---|
| 2025.11.28 | ₩16,372 | ₩16,666 | ₩16,185 | ₩16,399 | +0.16% | 445.3만 |
|---|
| 2025.11.26 | ₩16,332 | ₩16,479 | ₩15,998 | ₩16,145 | -1.15% | 583.7만 |
|---|
| 2025.11.25 | ₩15,610 | ₩16,359 | ₩15,049 | ₩16,171 | +3.60% | 689.4만 |
|---|
| 2025.11.24 | ₩14,701 | ₩16,238 | ₩14,594 | ₩16,158 | +9.91% | 948.9만 |
|---|
| 2025.11.21 | ₩14,688 | ₩14,808 | ₩13,886 | ₩14,568 | -0.82% | 1095만 |
|---|
| 2025.11.20 | ₩16,506 | ₩16,853 | ₩14,701 | ₩14,768 | -10.53% | 1024.2만 |
|---|
| 2025.11.19 | ₩15,436 | ₩16,359 | ₩15,236 | ₩16,011 | +3.72% | 832.4만 |
|---|
| 2025.11.18 | ₩14,741 | ₩15,704 | ₩14,701 | ₩15,303 | +3.81% | 937.8만 |
|---|
| 2025.11.17 | ₩13,565 | ₩15,370 | ₩13,365 | ₩14,995 | +10.54% | 1074.6만 |
|---|
| 2025.11.14 | ₩14,942 | ₩15,971 | ₩14,514 | ₩15,490 | +3.67% | 1199.6만 |
|---|
| 2025.11.13 | ₩16,225 | ₩16,519 | ₩15,383 | ₩15,490 | -4.53% | 1235.1만 |
|---|
| 2025.11.12 | ₩16,840 | ₩16,906 | ₩15,971 | ₩16,465 | -2.22% | 728.4만 |
|---|
| 2025.11.11 | ₩16,880 | ₩16,973 | ₩15,998 | ₩16,572 | -1.82% | 734.1만 |
|---|
| 2025.11.10 | ₩17,227 | ₩17,601 | ₩16,759 | ₩17,294 | +0.39% | 986.7만 |
|---|
| 2025.11.07 | ₩15,837 | ₩16,359 | ₩15,182 | ₩16,305 | +2.95% | 1611.1만 |
|---|
| 2025.11.06 | ₩17,481 | ₩17,481 | ₩16,265 | ₩16,332 | -6.57% | 1052.2만 |
|---|
| 2025.11.05 | ₩17,575 | ₩17,976 | ₩17,147 | ₩17,468 | -0.61% | 892.1만 |
|---|
| 2025.11.04 | ₩17,909 | ₩18,350 | ₩17,294 | ₩17,374 | -2.99% | 1029.4만 |
|---|
| 2025.11.03 | ₩20,047 | ₩20,328 | ₩18,590 | ₩18,711 | -6.67% | 991.7만 |
|---|
| 2025.10.31 | ₩20,756 | ₩21,023 | ₩19,686 | ₩20,221 | -2.58% | 1183.4만 |
|---|
| 2025.10.30 | ₩20,622 | ₩21,009 | ₩20,087 | ₩20,756 | +0.65% | 972.6만 |
|---|
| 2025.10.29 | ₩20,167 | ₩21,945 | ₩20,034 | ₩20,822 | +3.25% | 1904.5만 |
|---|
| 2025.10.28 | ₩18,884 | ₩20,528 | ₩18,524 | ₩20,355 | +7.78% | 1971.8만 |
|---|
| 2025.10.27 | ₩17,962 | ₩18,230 | ₩17,187 | ₩17,802 | -0.89% | 1189.7만 |
|---|
| 2025.10.24 | ₩18,029 | ₩18,564 | ₩17,829 | ₩18,256 | +1.26% | 912.2만 |
|---|
| 2025.10.23 | ₩18,443 | ₩19,098 | ₩17,682 | ₩17,802 | -3.48% | 1308.3만 |
|---|
| 2025.10.22 | ₩17,013 | ₩18,631 | ₩16,840 | ₩18,564 | +9.11% | 1871.3만 |
|---|
| 2025.10.21 | ₩19,379 | ₩19,686 | ₩17,695 | ₩18,056 | -6.83% | 1659.2만 |
|---|
| 2025.10.20 | ₩21,063 | ₩21,090 | ₩19,285 | ₩20,208 | -4.06% | 1379.4만 |
|---|
| 2025.10.17 | ₩20,528 | ₩21,410 | ₩19,125 | ₩19,873 | -3.19% | 1959.9만 |
|---|
| 2025.10.16 | ₩22,653 | ₩23,789 | ₩21,384 | ₩21,384 | -5.60% | 1988.3만 |
|---|
| 2025.10.15 | ₩22,506 | ₩22,827 | ₩21,023 | ₩22,373 | -0.59% | 2027.8만 |
|---|
| 2025.10.14 | ₩20,314 | ₩21,584 | ₩18,778 | ₩20,929 | +3.03% | 1922.9만 |
|---|
| 2025.10.13 | ₩21,250 | ₩21,918 | ₩20,061 | ₩20,475 | -3.65% | 2416.3만 |
|---|
| 2025.10.10 | ₩18,604 | ₩21,197 | ₩18,243 | ₩19,579 | +5.24% | 3223.6만 |
|---|