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 | ₩12,464 | ₩12,464 | ₩12,157 | ₩12,264 | -1.61% | 644.3만 |
| 2026.10.08 | ₩12,531 | ₩12,664 | ₩12,010 | ₩12,197 | -2.66% | 1089.9만 |
| 2026.10.07 | ₩13,011 | ₩13,118 | ₩12,531 | ₩12,638 | -2.87% | 895.9만 |
| 2026.10.06 | ₩12,904 | ₩13,865 | ₩12,798 | ₩13,492 | +4.55% | 1623.4만 |
| 2026.10.05 | ₩12,517 | ₩12,878 | ₩12,397 | ₩12,477 | -0.32% | 1061.6만 |
| 2026.10.02 | ₩12,904 | ₩12,998 | ₩12,317 | ₩12,411 | -3.83% | 879.3만 |
| 2026.10.01 | ₩12,531 | ₩12,704 | ₩12,157 | ₩12,491 | -0.32% | 964.6만 |
| 2026.09.30 | ₩12,638 | ₩13,185 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,611 |
| -0.21% |
| 1524.1만 |
| 2026.09.29 | ₩13,225 | ₩13,265 | ₩11,984 | ₩12,397 | -6.26% | 1681.9만 |
|---|
| 2026.09.28 | ₩12,411 | ₩12,437 | ₩12,024 | ₩12,291 | -0.97% | 932.3만 |
|---|
| 2026.09.25 | ₩12,691 | ₩12,918 | ₩12,531 | ₩12,557 | -1.05% | 672.6만 |
|---|
| 2026.09.24 | ₩13,145 | ₩13,171 | ₩12,451 | ₩12,638 | -3.86% | 1280.8만 |
|---|
| 2026.09.23 | ₩13,572 | ₩13,598 | ₩13,171 | ₩13,278 | -2.16% | 606.2만 |
|---|
| 2026.09.22 | ₩13,665 | ₩13,919 | ₩13,211 | ₩13,785 | +0.88% | 813.8만 |
|---|
| 2026.09.21 | ₩13,505 | ₩13,812 | ₩13,331 | ₩13,452 | -0.40% | 819.1만 |
|---|
| 2026.09.18 | ₩13,772 | ₩13,839 | ₩12,811 | ₩13,091 | -4.94% | 1769.3만 |
|---|
| 2026.09.17 | ₩13,892 | ₩13,892 | ₩13,492 | ₩13,505 | -2.79% | 654.6만 |
|---|
| 2026.09.16 | ₩13,745 | ₩13,865 | ₩13,145 | ₩13,452 | -2.14% | 908만 |
|---|
| 2026.09.15 | ₩13,652 | ₩13,892 | ₩13,385 | ₩13,585 | -0.49% | 747.6만 |
|---|
| 2026.09.14 | ₩13,478 | ₩13,758 | ₩13,025 | ₩13,692 | +1.58% | 964.7만 |
|---|
| 2026.09.11 | ₩15,013 | ₩15,186 | ₩13,892 | ₩13,945 | -7.11% | 817.2만 |
|---|
| 2026.09.10 | ₩15,186 | ₩15,253 | ₩14,613 | ₩14,706 | -3.16% | 934.4만 |
|---|
| 2026.09.09 | ₩15,774 | ₩15,947 | ₩15,413 | ₩15,480 | -1.86% | 653.8만 |
|---|
| 2026.09.08 | ₩15,480 | ₩16,361 | ₩15,320 | ₩15,867 | +2.50% | 791.9만 |
|---|
| 2026.09.04 | ₩15,213 | ₩15,640 | ₩15,213 | ₩15,400 | +1.23% | 499.3만 |
|---|
| 2026.09.03 | ₩15,680 | ₩15,907 | ₩15,133 | ₩15,360 | -2.04% | 785.8만 |
|---|
| 2026.09.02 | ₩15,520 | ₩15,920 | ₩15,240 | ₩15,507 | -0.09% | 873.7만 |
|---|
| 2026.09.01 | ₩15,480 | ₩16,080 | ₩15,226 | ₩15,467 | -0.09% | 934.1만 |
|---|
| 2026.08.31 | ₩16,427 | ₩16,548 | ₩16,094 | ₩16,334 | -0.57% | 964.7만 |
|---|
| 2026.08.28 | ₩18,162 | ₩18,242 | ₩16,548 | ₩16,548 | -8.89% | 1014.4만 |
|---|
| 2026.08.27 | ₩17,749 | ₩18,282 | ₩17,428 | ₩18,176 | +2.41% | 871.1만 |
|---|
| 2026.08.26 | ₩17,922 | ₩18,416 | ₩17,282 | ₩17,522 | -2.23% | 857.9만 |
|---|
| 2026.08.25 | ₩16,561 | ₩18,002 | ₩16,561 | ₩17,709 | +6.93% | 1098.1만 |
|---|
| 2026.08.24 | ₩16,961 | ₩17,188 | ₩16,401 | ₩16,694 | -1.57% | 991.4만 |
|---|
| 2026.08.21 | ₩15,400 | ₩17,108 | ₩15,400 | ₩17,028 | +10.57% | 1664만 |
|---|
| 2026.08.20 | ₩15,266 | ₩15,387 | ₩14,586 | ₩14,879 | -2.53% | 674.3만 |
|---|
| 2026.08.19 | ₩14,906 | ₩15,547 | ₩14,839 | ₩15,520 | +4.12% | 651.6만 |
|---|
| 2026.08.18 | ₩14,386 | ₩14,759 | ₩14,105 | ₩14,626 | +1.67% | 672.6만 |
|---|
| 2026.08.17 | ₩14,973 | ₩15,213 | ₩14,706 | ₩14,906 | -0.45% | 544.4만 |
|---|
| 2026.08.14 | ₩15,013 | ₩15,400 | ₩14,946 | ₩14,960 | -0.36% | 491.1만 |
|---|
| 2026.08.13 | ₩15,213 | ₩15,427 | ₩14,786 | ₩14,933 | -1.84% | 552.7만 |
|---|
| 2026.08.12 | ₩15,747 | ₩15,787 | ₩15,080 | ₩15,160 | -3.73% | 482.8만 |
|---|
| 2026.08.11 | ₩15,347 | ₩15,507 | ₩15,120 | ₩15,293 | -0.35% | 560.1만 |
|---|
| 2026.08.10 | ₩15,040 | ₩15,400 | ₩14,973 | ₩15,186 | +0.98% | 684.7만 |
|---|
| 2026.08.07 | ₩14,773 | ₩15,320 | ₩14,653 | ₩15,026 | +1.72% | 812만 |
|---|
| 2026.08.06 | ₩14,132 | ₩14,639 | ₩13,959 | ₩14,359 | +1.61% | 665.9만 |
|---|
| 2026.08.05 | ₩14,212 | ₩14,532 | ₩14,065 | ₩14,306 | +0.66% | 872.9만 |
|---|
| 2026.08.04 | ₩13,705 | ₩14,452 | ₩13,612 | ₩14,012 | +2.24% | 997.1만 |
|---|
| 2026.08.03 | ₩12,584 | ₩13,371 | ₩12,491 | ₩13,305 | +5.73% | 928.8만 |
|---|
| 2026.07.31 | ₩13,345 | ₩13,358 | ₩12,371 | ₩12,811 | -4.00% | 1170.1만 |
|---|
| 2026.07.30 | ₩12,651 | ₩13,091 | ₩12,384 | ₩12,998 | +2.74% | 718.8만 |
|---|
| 2026.07.29 | ₩12,557 | ₩12,664 | ₩11,944 | ₩12,064 | -3.93% | 992.1만 |
|---|
| 2026.07.28 | ₩12,944 | ₩12,971 | ₩12,170 | ₩12,597 | -2.68% | 788.4만 |
|---|
| 2026.07.27 | ₩13,065 | ₩13,505 | ₩12,878 | ₩13,225 | +1.23% | 672.5만 |
|---|
| 2026.07.24 | ₩13,131 | ₩13,171 | ₩12,557 | ₩12,691 | -3.35% | 662.7만 |
|---|
| 2026.07.23 | ₩12,624 | ₩13,238 | ₩12,557 | ₩13,118 | +3.91% | 779.2만 |
|---|
| 2026.07.22 | ₩12,944 | ₩13,158 | ₩12,744 | ₩12,984 | +0.31% | 933.2만 |
|---|
| 2026.07.21 | ₩12,878 | ₩13,065 | ₩12,517 | ₩12,744 | -1.04% | 1037.9만 |
|---|
| 2026.07.20 | ₩12,424 | ₩12,798 | ₩12,357 | ₩12,544 | +0.97% | 724.9만 |
|---|
| 2026.07.17 | ₩12,277 | ₩12,571 | ₩11,890 | ₩12,384 | +0.87% | 1066.1만 |
|---|
| 2026.07.16 | ₩13,171 | ₩13,211 | ₩12,317 | ₩12,451 | -5.47% | 1148.6만 |
|---|
| 2026.07.15 | ₩13,692 | ₩14,065 | ₩13,211 | ₩13,492 | -1.46% | 527.7만 |
|---|
| 2026.07.14 | ₩13,745 | ₩14,105 | ₩13,692 | ₩13,865 | +0.87% | 512.6만 |
|---|
| 2026.07.13 | ₩13,905 | ₩13,959 | ₩13,225 | ₩13,438 | -3.36% | 935.3만 |
|---|
| 2026.07.10 | ₩13,812 | ₩14,145 | ₩13,665 | ₩14,052 | +1.74% | 589.8만 |
|---|
| 2026.07.09 | ₩13,465 | ₩13,932 | ₩13,385 | ₩13,558 | +0.69% | 572.1만 |
|---|
| 2026.07.08 | ₩13,011 | ₩13,452 | ₩12,758 | ₩13,251 | +1.85% | 733.1만 |
|---|
| 2026.07.07 | ₩14,025 | ₩14,025 | ₩12,944 | ₩13,211 | -5.80% | 637.2만 |
|---|
| 2026.07.06 | ₩14,412 | ₩14,773 | ₩14,052 | ₩14,132 | -1.94% | 654.5만 |
|---|
| 2026.07.02 | ₩14,332 | ₩15,093 | ₩14,052 | ₩14,372 | +0.28% | 630만 |
|---|
| 2026.07.01 | ₩14,399 | ₩14,706 | ₩14,065 | ₩14,079 | -2.22% | 777.4만 |
|---|
| 2026.06.30 | ₩14,079 | ₩14,359 | ₩13,879 | ₩14,226 | +1.04% | 625.9만 |
|---|
| 2026.06.29 | ₩14,105 | ₩14,573 | ₩13,705 | ₩14,452 | +2.46% | 676.5만 |
|---|
| 2026.06.26 | ₩13,812 | ₩14,412 | ₩13,665 | ₩14,412 | +4.35% | 2222.5만 |
|---|
| 2026.06.25 | ₩14,839 | ₩15,000 | ₩13,985 | ₩14,132 | -4.77% | 760.7만 |
|---|
| 2026.06.24 | ₩14,879 | ₩14,986 | ₩14,372 | ₩14,546 | -2.24% | 841.6만 |
|---|
| 2026.06.23 | ₩14,719 | ₩16,014 | ₩14,653 | ₩15,133 | +2.81% | 877.6만 |
|---|
| 2026.06.22 | ₩15,560 | ₩15,840 | ₩15,253 | ₩15,306 | -1.63% | 1077.1만 |
|---|
| 2026.06.18 | ₩15,814 | ₩16,214 | ₩15,453 | ₩16,027 | +1.35% | 2534.5만 |
|---|
| 2026.06.17 | ₩15,347 | ₩16,201 | ₩15,146 | ₩15,240 | -0.70% | 1051.1만 |
|---|
| 2026.06.16 | ₩16,080 | ₩16,561 | ₩15,520 | ₩15,573 | -3.15% | 925만 |
|---|
| 2026.06.15 | ₩15,533 | ₩16,427 | ₩15,400 | ₩15,707 | +1.12% | 1323.5만 |
|---|
| 2026.06.12 | ₩14,639 | ₩15,173 | ₩14,306 | ₩14,719 | +0.55% | 1580.8만 |
|---|
| 2026.06.11 | ₩13,078 | ₩14,252 | ₩12,878 | ₩14,186 | +8.47% | 1544만 |
|---|
| 2026.06.10 | ₩14,186 | ₩14,199 | ₩12,491 | ₩12,571 | -11.38% | 2390.7만 |
|---|
| 2026.06.09 | ₩16,067 | ₩16,214 | ₩13,745 | ₩14,212 | -11.54% | 3036.9만 |
|---|
| 2026.06.08 | ₩17,362 | ₩17,735 | ₩16,814 | ₩16,828 | -3.07% | 1063만 |
|---|
| 2026.06.05 | ₩18,389 | ₩18,496 | ₩16,588 | ₩16,881 | -8.20% | 1213만 |
|---|
| 2026.06.04 | ₩18,549 | ₩19,297 | ₩18,349 | ₩18,870 | +1.73% | 754.9만 |
|---|
| 2026.06.03 | ₩20,137 | ₩20,204 | ₩18,563 | ₩18,803 | -6.63% | 1096.9만 |
|---|
| 2026.06.02 | ₩18,015 | ₩20,671 | ₩17,909 | ₩20,604 | +14.37% | 1336.8만 |
|---|
| 2026.06.01 | ₩17,602 | ₩18,549 | ₩17,255 | ₩18,136 | +3.03% | 793.4만 |
|---|
| 2026.05.29 | ₩17,909 | ₩18,589 | ₩17,495 | ₩18,376 | +2.61% | 834.6만 |
|---|
| 2026.05.28 | ₩17,829 | ₩18,242 | ₩17,375 | ₩18,082 | +1.42% | 504.7만 |
|---|
| 2026.05.27 | ₩17,762 | ₩18,202 | ₩17,308 | ₩17,935 | +0.98% | 683.8만 |
|---|
| 2026.05.26 | ₩17,735 | ₩18,336 | ₩17,642 | ₩18,029 | +1.66% | 943만 |
|---|
| 2026.05.22 | ₩17,575 | ₩18,082 | ₩17,268 | ₩17,375 | -1.14% | 792.8만 |
|---|
| 2026.05.21 | ₩16,895 | ₩17,989 | ₩16,748 | ₩17,482 | +3.48% | 789만 |
|---|
| 2026.05.20 | ₩16,241 | ₩17,201 | ₩15,814 | ₩17,015 | +4.77% | 1133.7만 |
|---|
| 2026.05.19 | ₩17,348 | ₩17,428 | ₩15,720 | ₩15,894 | -8.38% | 1555.3만 |
|---|
| 2026.05.18 | ₩18,483 | ₩18,536 | ₩17,415 | ₩17,615 | -4.69% | 920.5만 |
|---|
| 2026.05.15 | ₩18,883 | ₩19,110 | ₩18,216 | ₩18,216 | -3.53% | 997.7만 |
|---|
| 2026.05.14 | ₩20,684 | ₩20,684 | ₩19,297 | ₩19,764 | -4.45% | 795.3만 |
|---|
| 2026.05.13 | ₩20,765 | ₩21,125 | ₩19,870 | ₩20,511 | -1.22% | 632.3만 |
|---|
| 2026.05.12 | ₩21,312 | ₩21,405 | ₩19,737 | ₩20,684 | -2.94% | 987.8만 |
|---|
| 2026.05.11 | ₩20,738 | ₩22,459 | ₩20,484 | ₩21,979 | +5.98% | 1016.5만 |
|---|
| 2026.05.08 | ₩21,138 | ₩21,245 | ₩19,924 | ₩20,231 | -4.29% | 721.2만 |
|---|
| 2026.05.07 | ₩21,058 | ₩21,605 | ₩20,284 | ₩20,805 | -1.20% | 984.1만 |
|---|
| 2026.05.06 | ₩19,764 | ₩21,218 | ₩19,230 | ₩21,045 | +6.48% | 1103만 |
|---|
| 2026.05.05 | ₩20,164 | ₩20,391 | ₩18,856 | ₩19,350 | -4.04% | 768.4만 |
|---|
| 2026.05.04 | ₩19,804 | ₩20,404 | ₩19,310 | ₩19,777 | -0.13% | 814.3만 |
|---|
| 2026.05.01 | ₩19,577 | ₩20,004 | ₩19,257 | ₩19,937 | +1.84% | 626.3만 |
|---|
| 2026.04.30 | ₩18,376 | ₩20,124 | ₩18,349 | ₩19,870 | +8.13% | 1054.5만 |
|---|
| 2026.04.29 | ₩19,417 | ₩19,497 | ₩17,842 | ₩17,895 | -7.84% | 1003.4만 |
|---|
| 2026.04.28 | ₩20,151 | ₩20,404 | ₩19,030 | ₩19,297 | -4.24% | 904.7만 |
|---|
| 2026.04.27 | ₩19,443 | ₩20,644 | ₩19,430 | ₩20,564 | +5.77% | 1240.9만 |
|---|
| 2026.04.24 | ₩19,991 | ₩20,124 | ₩18,656 | ₩18,749 | -6.21% | 849.9만 |
|---|
| 2026.04.23 | ₩20,231 | ₩21,325 | ₩19,003 | ₩19,950 | -1.39% | 1081.7만 |
|---|
| 2026.04.22 | ₩19,750 | ₩20,538 | ₩19,470 | ₩20,217 | +2.36% | 929.3만 |
|---|
| 2026.04.21 | ₩20,324 | ₩20,378 | ₩19,176 | ₩19,283 | -5.12% | 744.1만 |
|---|
| 2026.04.20 | ₩19,777 | ₩20,257 | ₩19,163 | ₩20,191 | +2.09% | 616.3만 |
|---|
| 2026.04.17 | ₩20,684 | ₩20,845 | ₩19,563 | ₩19,977 | -3.42% | 1064.5만 |
|---|
| 2026.04.16 | ₩19,991 | ₩20,404 | ₩19,857 | ₩20,231 | +1.20% | 883.1만 |
|---|
| 2026.04.15 | ₩19,003 | ₩20,498 | ₩18,936 | ₩19,777 | +4.07% | 1003.4만 |
|---|
| 2026.04.14 | ₩19,070 | ₩19,270 | ₩18,536 | ₩18,856 | -1.12% | 536.1만 |
|---|
| 2026.04.13 | ₩17,682 | ₩18,669 | ₩17,308 | ₩18,616 | +5.28% | 800.9만 |
|---|
| 2026.04.10 | ₩18,483 | ₩18,976 | ₩17,909 | ₩18,056 | -2.31% | 489.7만 |
|---|
| 2026.04.09 | ₩18,176 | ₩18,723 | ₩17,869 | ₩18,296 | +0.66% | 629.1만 |
|---|
| 2026.04.08 | ₩19,016 | ₩19,497 | ₩18,189 | ₩18,629 | -2.04% | 965.3만 |
|---|
| 2026.04.07 | ₩17,789 | ₩17,935 | ₩16,814 | ₩17,495 | -1.65% | 623.3만 |
|---|
| 2026.04.06 | ₩18,216 | ₩18,429 | ₩17,575 | ₩17,829 | -2.12% | 420.3만 |
|---|
| 2026.04.02 | ₩17,161 | ₩18,322 | ₩17,015 | ₩18,109 | +5.52% | 716.8만 |
|---|
| 2026.04.01 | ₩18,616 | ₩19,297 | ₩17,882 | ₩17,922 | -3.73% | 880.7만 |
|---|
| 2026.03.31 | ₩17,081 | ₩18,109 | ₩17,081 | ₩18,015 | +5.47% | 944.6만 |
|---|
| 2026.03.30 | ₩17,522 | ₩17,615 | ₩16,387 | ₩16,708 | -4.65% | 1065.5만 |
|---|
| 2026.03.27 | ₩17,095 | ₩17,709 | ₩16,761 | ₩17,241 | +0.86% | 822.5만 |
|---|
| 2026.03.26 | ₩17,375 | ₩17,855 | ₩16,961 | ₩17,415 | +0.23% | 680.2만 |
|---|
| 2026.03.25 | ₩18,376 | ₩18,523 | ₩17,695 | ₩17,935 | -2.40% | 735.3만 |
|---|
| 2026.03.24 | ₩16,467 | ₩17,655 | ₩16,414 | ₩17,602 | +6.89% | 991.7만 |
|---|
| 2026.03.23 | ₩16,361 | ₩17,602 | ₩16,187 | ₩16,694 | +2.04% | 1042.8만 |
|---|
| 2026.03.20 | ₩17,455 | ₩17,709 | ₩15,854 | ₩16,134 | -7.57% | 2917.9만 |
|---|
| 2026.03.19 | ₩17,148 | ₩18,202 | ₩16,748 | ₩17,722 | +3.35% | 1015.7만 |
|---|
| 2026.03.18 | ₩18,483 | ₩18,683 | ₩17,829 | ₩18,056 | -2.31% | 1032.8만 |
|---|
| 2026.03.17 | ₩18,176 | ₩18,723 | ₩18,042 | ₩18,669 | +2.72% | 744.7만 |
|---|
| 2026.03.16 | ₩18,216 | ₩18,509 | ₩17,535 | ₩18,015 | -1.10% | 670.2만 |
|---|
| 2026.03.13 | ₩18,816 | ₩19,710 | ₩17,802 | ₩17,895 | -4.89% | 971.4만 |
|---|
| 2026.03.12 | ₩18,349 | ₩18,856 | ₩17,989 | ₩18,803 | +2.47% | 1023.7만 |
|---|
| 2026.03.11 | ₩19,136 | ₩19,604 | ₩18,322 | ₩18,883 | -1.32% | 1197.2만 |
|---|
| 2026.03.10 | ₩18,589 | ₩20,257 | ₩18,229 | ₩19,323 | +3.95% | 1626.4만 |
|---|
| 2026.03.09 | ₩16,721 | ₩18,322 | ₩16,321 | ₩18,096 | +8.22% | 1546.5만 |
|---|
| 2026.03.06 | ₩17,695 | ₩18,483 | ₩17,215 | ₩17,255 | -2.49% | 977.9만 |
|---|
| 2026.03.05 | ₩19,363 | ₩19,737 | ₩17,615 | ₩18,282 | -5.58% | 1100.1만 |
|---|
| 2026.03.04 | ₩19,964 | ₩20,404 | ₩19,150 | ₩20,071 | +0.53% | 704.4만 |
|---|
| 2026.03.03 | ₩19,817 | ₩19,857 | ₩18,069 | ₩19,430 | -1.95% | 1202.5만 |
|---|
| 2026.03.02 | ₩19,644 | ₩21,085 | ₩19,563 | ₩20,898 | +6.39% | 726.5만 |
|---|
| 2026.02.27 | ₩20,351 | ₩20,538 | ₩19,750 | ₩20,458 | +0.52% | 737만 |
|---|
| 2026.02.26 | ₩20,684 | ₩20,925 | ₩19,550 | ₩20,524 | -0.77% | 855.2만 |
|---|
| 2026.02.25 | ₩21,952 | ₩22,473 | ₩20,751 | ₩20,858 | -4.98% | 832.7만 |
|---|
| 2026.02.24 | ₩20,885 | ₩21,685 | ₩20,151 | ₩21,579 | +3.32% | 817.8만 |
|---|
| 2026.02.23 | ₩21,298 | ₩21,619 | ₩20,644 | ₩21,312 | +0.06% | 517.2만 |
|---|
| 2026.02.20 | ₩21,552 | ₩22,259 | ₩20,738 | ₩21,685 | +0.62% | 833.3만 |
|---|
| 2026.02.19 | ₩20,898 | ₩21,672 | ₩20,418 | ₩21,498 | +2.87% | 683.2만 |
|---|
| 2026.02.18 | ₩20,618 | ₩21,739 | ₩20,471 | ₩21,352 | +3.56% | 938.7만 |
|---|
| 2026.02.17 | ₩20,284 | ₩20,404 | ₩19,190 | ₩20,284 | 0.00% | 864.8만 |
|---|
| 2026.02.13 | ₩20,471 | ₩21,725 | ₩20,231 | ₩20,711 | +1.17% | 777.5만 |
|---|
| 2026.02.12 | ₩21,312 | ₩21,338 | ₩19,724 | ₩20,297 | -4.76% | 927.8만 |
|---|
| 2026.02.11 | ₩22,686 | ₩22,686 | ₩20,471 | ₩21,218 | -6.47% | 1002.9만 |
|---|
| 2026.02.10 | ₩22,686 | ₩23,287 | ₩21,752 | ₩21,805 | -3.88% | 887만 |
|---|
| 2026.02.09 | ₩21,619 | ₩22,886 | ₩21,125 | ₩22,820 | +5.56% | 898.8만 |
|---|
| 2026.02.06 | ₩21,165 | ₩21,685 | ₩20,297 | ₩21,512 | +1.64% | 1090.1만 |
|---|
| 2026.02.05 | ₩20,724 | ₩21,285 | ₩19,817 | ₩20,071 | -3.16% | 1011.8만 |
|---|
| 2026.02.04 | ₩24,034 | ₩24,047 | ₩20,418 | ₩21,485 | -10.61% | 1218.8만 |
|---|
| 2026.02.03 | ₩23,487 | ₩23,901 | ₩22,740 | ₩23,767 | +1.19% | 1309.2만 |
|---|
| 2026.02.02 | ₩23,233 | ₩23,460 | ₩21,498 | ₩21,779 | -6.26% | 1216.9만 |
|---|
| 2026.01.30 | ₩23,607 | ₩25,088 | ₩22,299 | ₩23,006 | -2.54% | 1489.7만 |
|---|
| 2026.01.29 | ₩26,890 | ₩26,943 | ₩23,220 | ₩24,821 | -7.69% | 1880.9만 |
|---|
| 2026.01.28 | ₩26,156 | ₩26,997 | ₩25,115 | ₩26,876 | +2.76% | 1386.6만 |
|---|
| 2026.01.27 | ₩24,248 | ₩25,862 | ₩23,807 | ₩25,622 | +5.67% | 1098만 |
|---|
| 2026.01.26 | ₩25,755 | ₩26,650 | ₩24,114 | ₩24,488 | -4.92% | 1235만 |
|---|
| 2026.01.23 | ₩26,369 | ₩26,730 | ₩24,661 | ₩24,848 | -5.77% | 1637.6만 |
|---|
| 2026.01.22 | ₩25,595 | ₩27,143 | ₩25,489 | ₩26,503 | +3.55% | 1666.1만 |
|---|
| 2026.01.21 | ₩24,821 | ₩25,382 | ₩24,034 | ₩25,115 | +1.18% | 1338.9만 |
|---|
| 2026.01.20 | ₩23,487 | ₩24,715 | ₩23,033 | ₩24,114 | +2.67% | 1439.9만 |
|---|
| 2026.01.16 | ₩23,634 | ₩24,981 | ₩22,820 | ₩23,847 | +0.90% | 1435.6만 |
|---|
| 2026.01.15 | ₩22,753 | ₩23,901 | ₩22,486 | ₩23,313 | +2.46% | 1539만 |
|---|
| 2026.01.14 | ₩20,751 | ₩23,594 | ₩20,151 | ₩22,940 | +10.55% | 1611만 |
|---|
| 2026.01.13 | ₩21,178 | ₩21,485 | ₩20,724 | ₩20,751 | -2.02% | 717.1만 |
|---|
| 2026.01.12 | ₩20,191 | ₩21,352 | ₩19,750 | ₩21,285 | +5.42% | 929.5만 |
|---|
| 2026.01.09 | ₩19,991 | ₩21,232 | ₩19,523 | ₩19,697 | -1.47% | 972.9만 |
|---|
| 2026.01.08 | ₩19,217 | ₩19,523 | ₩18,856 | ₩19,443 | +1.18% | 661.4만 |
|---|
| 2026.01.07 | ₩19,030 | ₩19,430 | ₩18,616 | ₩19,243 | +1.12% | 895.8만 |
|---|
| 2026.01.06 | ₩18,789 | ₩19,470 | ₩17,962 | ₩19,403 | +3.27% | 1075.5만 |
|---|
| 2026.01.05 | ₩18,109 | ₩18,870 | ₩17,575 | ₩18,669 | +3.10% | 1046.7만 |
|---|
| 2026.01.02 | ₩15,947 | ₩17,669 | ₩15,880 | ₩17,495 | +9.71% | 920.7만 |
|---|
| 2025.12.31 | ₩15,573 | ₩16,067 | ₩15,547 | ₩15,587 | +0.09% | 763.8만 |
|---|
| 2025.12.30 | ₩16,387 | ₩16,427 | ₩15,627 | ₩15,707 | -4.15% | 836.9만 |
|---|
| 2025.12.29 | ₩16,014 | ₩17,055 | ₩15,920 | ₩16,281 | +1.67% | 918.4만 |
|---|
| 2025.12.26 | ₩16,534 | ₩16,654 | ₩16,027 | ₩16,294 | -1.45% | 438.2만 |
|---|
| 2025.12.24 | ₩16,508 | ₩16,641 | ₩16,094 | ₩16,534 | +0.16% | 287.7만 |
|---|
| 2025.12.23 | ₩16,734 | ₩17,121 | ₩16,374 | ₩16,668 | -0.40% | 834.8만 |
|---|
| 2025.12.22 | ₩16,814 | ₩17,482 | ₩16,534 | ₩16,654 | -0.95% | 708.1만 |
|---|
| 2025.12.19 | ₩15,854 | ₩17,562 | ₩15,747 | ₩16,534 | +4.29% | 4647.7만 |
|---|
| 2025.12.18 | ₩15,240 | ₩16,267 | ₩15,240 | ₩15,920 | +4.47% | 1109.6만 |
|---|
| 2025.12.17 | ₩16,414 | ₩16,734 | ₩15,253 | ₩15,373 | -6.34% | 1199.9만 |
|---|
| 2025.12.16 | ₩16,347 | ₩16,868 | ₩15,947 | ₩16,201 | -0.90% | 1204.4만 |
|---|
| 2025.12.15 | ₩17,455 | ₩18,056 | ₩16,387 | ₩16,561 | -5.12% | 989만 |
|---|
| 2025.12.12 | ₩18,776 | ₩19,323 | ₩16,935 | ₩17,241 | -8.17% | 1194.4만 |
|---|
| 2025.12.11 | ₩16,788 | ₩19,016 | ₩16,708 | ₩18,883 | +12.48% | 1091.8만 |
|---|
| 2025.12.10 | ₩18,483 | ₩18,523 | ₩16,788 | ₩17,241 | -6.71% | 1283.9만 |
|---|
| 2025.12.09 | ₩18,015 | ₩18,763 | ₩17,949 | ₩18,629 | +3.41% | 801.3만 |
|---|
| 2025.12.08 | ₩18,416 | ₩18,536 | ₩18,015 | ₩18,216 | -1.09% | 740.9만 |
|---|
| 2025.12.05 | ₩18,896 | ₩18,910 | ₩18,136 | ₩18,362 | -2.82% | 928.8만 |
|---|
| 2025.12.04 | ₩16,761 | ₩19,190 | ₩16,748 | ₩18,923 | +12.90% | 1238.3만 |
|---|
| 2025.12.03 | ₩16,147 | ₩17,322 | ₩15,894 | ₩17,282 | +7.02% | 973.6만 |
|---|
| 2025.12.02 | ₩15,747 | ₩16,214 | ₩15,653 | ₩16,054 | +1.95% | 726.8만 |
|---|
| 2025.12.01 | ₩16,147 | ₩16,187 | ₩15,693 | ₩15,693 | -2.81% | 627.8만 |
|---|
| 2025.11.28 | ₩16,347 | ₩16,641 | ₩16,161 | ₩16,374 | +0.16% | 445.3만 |
|---|
| 2025.11.26 | ₩16,307 | ₩16,454 | ₩15,974 | ₩16,121 | -1.15% | 583.7만 |
|---|
| 2025.11.25 | ₩15,587 | ₩16,334 | ₩15,026 | ₩16,147 | +3.60% | 689.4만 |
|---|
| 2025.11.24 | ₩14,679 | ₩16,214 | ₩14,573 | ₩16,134 | +9.91% | 948.9만 |
|---|
| 2025.11.21 | ₩14,666 | ₩14,786 | ₩13,865 | ₩14,546 | -0.82% | 1095만 |
|---|
| 2025.11.20 | ₩16,481 | ₩16,828 | ₩14,679 | ₩14,746 | -10.53% | 1024.2만 |
|---|
| 2025.11.19 | ₩15,413 | ₩16,334 | ₩15,213 | ₩15,987 | +3.72% | 832.4만 |
|---|
| 2025.11.18 | ₩14,719 | ₩15,680 | ₩14,679 | ₩15,280 | +3.81% | 937.8만 |
|---|
| 2025.11.17 | ₩13,545 | ₩15,347 | ₩13,345 | ₩14,973 | +10.54% | 1074.6만 |
|---|
| 2025.11.14 | ₩14,919 | ₩15,947 | ₩14,492 | ₩15,467 | +3.67% | 1199.6만 |
|---|
| 2025.11.13 | ₩16,201 | ₩16,494 | ₩15,360 | ₩15,467 | -4.53% | 1235.1만 |
|---|
| 2025.11.12 | ₩16,814 | ₩16,881 | ₩15,947 | ₩16,441 | -2.22% | 728.4만 |
|---|
| 2025.11.11 | ₩16,854 | ₩16,948 | ₩15,974 | ₩16,548 | -1.82% | 734.1만 |
|---|
| 2025.11.10 | ₩17,201 | ₩17,575 | ₩16,734 | ₩17,268 | +0.39% | 986.7만 |
|---|
| 2025.11.07 | ₩15,814 | ₩16,334 | ₩15,160 | ₩16,281 | +2.95% | 1611.1만 |
|---|
| 2025.11.06 | ₩17,455 | ₩17,455 | ₩16,241 | ₩16,307 | -6.57% | 1052.2만 |
|---|
| 2025.11.05 | ₩17,548 | ₩17,949 | ₩17,121 | ₩17,442 | -0.61% | 892.1만 |
|---|
| 2025.11.04 | ₩17,882 | ₩18,322 | ₩17,268 | ₩17,348 | -2.99% | 1029.4만 |
|---|
| 2025.11.03 | ₩20,017 | ₩20,297 | ₩18,563 | ₩18,683 | -6.67% | 991.7만 |
|---|
| 2025.10.31 | ₩20,724 | ₩20,991 | ₩19,657 | ₩20,191 | -2.58% | 1183.4만 |
|---|
| 2025.10.30 | ₩20,591 | ₩20,978 | ₩20,057 | ₩20,724 | +0.65% | 972.6만 |
|---|
| 2025.10.29 | ₩20,137 | ₩21,912 | ₩20,004 | ₩20,791 | +3.25% | 1904.5만 |
|---|
| 2025.10.28 | ₩18,856 | ₩20,498 | ₩18,496 | ₩20,324 | +7.78% | 1971.8만 |
|---|
| 2025.10.27 | ₩17,935 | ₩18,202 | ₩17,161 | ₩17,775 | -0.89% | 1189.7만 |
|---|
| 2025.10.24 | ₩18,002 | ₩18,536 | ₩17,802 | ₩18,229 | +1.26% | 912.2만 |
|---|
| 2025.10.23 | ₩18,416 | ₩19,070 | ₩17,655 | ₩17,775 | -3.48% | 1308.3만 |
|---|
| 2025.10.22 | ₩16,988 | ₩18,603 | ₩16,814 | ₩18,536 | +9.11% | 1871.3만 |
|---|
| 2025.10.21 | ₩19,350 | ₩19,657 | ₩17,669 | ₩18,029 | -6.83% | 1659.2만 |
|---|
| 2025.10.20 | ₩21,031 | ₩21,058 | ₩19,257 | ₩20,177 | -4.06% | 1379.4만 |
|---|
| 2025.10.17 | ₩20,498 | ₩21,378 | ₩19,096 | ₩19,844 | -3.19% | 1959.9만 |
|---|
| 2025.10.16 | ₩22,619 | ₩23,754 | ₩21,352 | ₩21,352 | -5.60% | 1988.3만 |
|---|
| 2025.10.15 | ₩22,473 | ₩22,793 | ₩20,991 | ₩22,339 | -0.59% | 2027.8만 |
|---|
| 2025.10.14 | ₩20,284 | ₩21,552 | ₩18,749 | ₩20,898 | +3.03% | 1922.9만 |
|---|
| 2025.10.13 | ₩21,218 | ₩21,885 | ₩20,031 | ₩20,444 | -3.65% | 2416.3만 |
|---|
| 2025.10.10 | ₩18,576 | ₩21,165 | ₩18,216 | ₩19,550 | +5.24% | 3223.6만 |
|---|