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 | ₩12,530 | ₩12,530 | ₩12,221 | ₩12,329 | -1.61% | 644.3만 |
| 2026.10.08 | ₩12,597 | ₩12,731 | ₩12,074 | ₩12,262 | -2.66% | 1089.9만 |
| 2026.10.07 | ₩13,080 | ₩13,187 | ₩12,597 | ₩12,704 | -2.87% | 895.9만 |
| 2026.10.06 | ₩12,973 | ₩13,938 | ₩12,865 | ₩13,563 | +4.55% | 1623.4만 |
| 2026.10.05 | ₩12,584 | ₩12,946 | ₩12,463 | ₩12,543 | -0.32% | 1061.6만 |
| 2026.10.02 | ₩12,973 | ₩13,067 | ₩12,382 | ₩12,476 | -3.83% | 879.3만 |
| 2026.10.01 | ₩12,597 | ₩12,771 | ₩12,221 | ₩12,557 | -0.32% | 964.6만 |
| 2026.09.30 | ₩12,704 | ₩13,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,677 |
| -0.21% |
| 1524.1만 |
| 2026.09.29 | ₩13,295 | ₩13,335 | ₩12,047 | ₩12,463 | -6.26% | 1681.9만 |
|---|
| 2026.09.28 | ₩12,476 | ₩12,503 | ₩12,087 | ₩12,355 | -0.97% | 932.3만 |
|---|
| 2026.09.25 | ₩12,758 | ₩12,986 | ₩12,597 | ₩12,624 | -1.05% | 672.6만 |
|---|
| 2026.09.24 | ₩13,214 | ₩13,241 | ₩12,516 | ₩12,704 | -3.86% | 1280.8만 |
|---|
| 2026.09.23 | ₩13,643 | ₩13,670 | ₩13,241 | ₩13,348 | -2.16% | 606.2만 |
|---|
| 2026.09.22 | ₩13,737 | ₩13,992 | ₩13,281 | ₩13,858 | +0.88% | 813.8만 |
|---|
| 2026.09.21 | ₩13,576 | ₩13,885 | ₩13,402 | ₩13,523 | -0.40% | 819.1만 |
|---|
| 2026.09.18 | ₩13,845 | ₩13,912 | ₩12,879 | ₩13,160 | -4.94% | 1769.3만 |
|---|
| 2026.09.17 | ₩13,965 | ₩13,965 | ₩13,563 | ₩13,576 | -2.79% | 654.6만 |
|---|
| 2026.09.16 | ₩13,818 | ₩13,938 | ₩13,214 | ₩13,523 | -2.14% | 908만 |
|---|
| 2026.09.15 | ₩13,724 | ₩13,965 | ₩13,456 | ₩13,657 | -0.49% | 747.6만 |
|---|
| 2026.09.14 | ₩13,549 | ₩13,831 | ₩13,093 | ₩13,764 | +1.58% | 964.7만 |
|---|
| 2026.09.11 | ₩15,092 | ₩15,267 | ₩13,965 | ₩14,019 | -7.11% | 817.2만 |
|---|
| 2026.09.10 | ₩15,267 | ₩15,334 | ₩14,690 | ₩14,784 | -3.16% | 934.4만 |
|---|
| 2026.09.09 | ₩15,857 | ₩16,031 | ₩15,495 | ₩15,562 | -1.86% | 653.8만 |
|---|
| 2026.09.08 | ₩15,562 | ₩16,447 | ₩15,401 | ₩15,951 | +2.50% | 791.9만 |
|---|
| 2026.09.04 | ₩15,293 | ₩15,723 | ₩15,293 | ₩15,481 | +1.23% | 499.3만 |
|---|
| 2026.09.03 | ₩15,763 | ₩15,991 | ₩15,213 | ₩15,441 | -2.04% | 785.8만 |
|---|
| 2026.09.02 | ₩15,602 | ₩16,004 | ₩15,320 | ₩15,589 | -0.09% | 873.7만 |
|---|
| 2026.09.01 | ₩15,562 | ₩16,165 | ₩15,307 | ₩15,548 | -0.09% | 934.1만 |
|---|
| 2026.08.31 | ₩16,514 | ₩16,635 | ₩16,179 | ₩16,420 | -0.57% | 964.7만 |
|---|
| 2026.08.28 | ₩18,258 | ₩18,339 | ₩16,635 | ₩16,635 | -8.89% | 1014.4만 |
|---|
| 2026.08.27 | ₩17,842 | ₩18,379 | ₩17,520 | ₩18,272 | +2.41% | 871.1만 |
|---|
| 2026.08.26 | ₩18,017 | ₩18,513 | ₩17,373 | ₩17,614 | -2.23% | 857.9만 |
|---|
| 2026.08.25 | ₩16,648 | ₩18,097 | ₩16,648 | ₩17,802 | +6.93% | 1098.1만 |
|---|
| 2026.08.24 | ₩17,051 | ₩17,279 | ₩16,487 | ₩16,783 | -1.57% | 991.4만 |
|---|
| 2026.08.21 | ₩15,481 | ₩17,198 | ₩15,481 | ₩17,118 | +10.57% | 1664만 |
|---|
| 2026.08.20 | ₩15,347 | ₩15,468 | ₩14,663 | ₩14,958 | -2.53% | 674.3만 |
|---|
| 2026.08.19 | ₩14,985 | ₩15,629 | ₩14,918 | ₩15,602 | +4.12% | 651.6만 |
|---|
| 2026.08.18 | ₩14,462 | ₩14,837 | ₩14,180 | ₩14,703 | +1.67% | 672.6만 |
|---|
| 2026.08.17 | ₩15,052 | ₩15,293 | ₩14,784 | ₩14,985 | -0.45% | 544.4만 |
|---|
| 2026.08.14 | ₩15,092 | ₩15,481 | ₩15,025 | ₩15,039 | -0.36% | 491.1만 |
|---|
| 2026.08.13 | ₩15,293 | ₩15,508 | ₩14,864 | ₩15,012 | -1.84% | 552.7만 |
|---|
| 2026.08.12 | ₩15,830 | ₩15,870 | ₩15,159 | ₩15,240 | -3.73% | 482.8만 |
|---|
| 2026.08.11 | ₩15,428 | ₩15,589 | ₩15,200 | ₩15,374 | -0.35% | 560.1만 |
|---|
| 2026.08.10 | ₩15,119 | ₩15,481 | ₩15,052 | ₩15,267 | +0.98% | 684.7만 |
|---|
| 2026.08.07 | ₩14,851 | ₩15,401 | ₩14,730 | ₩15,106 | +1.72% | 812만 |
|---|
| 2026.08.06 | ₩14,207 | ₩14,717 | ₩14,032 | ₩14,435 | +1.61% | 665.9만 |
|---|
| 2026.08.05 | ₩14,287 | ₩14,609 | ₩14,140 | ₩14,381 | +0.66% | 872.9만 |
|---|
| 2026.08.04 | ₩13,778 | ₩14,529 | ₩13,684 | ₩14,086 | +2.24% | 997.1만 |
|---|
| 2026.08.03 | ₩12,651 | ₩13,442 | ₩12,557 | ₩13,375 | +5.73% | 928.8만 |
|---|
| 2026.07.31 | ₩13,415 | ₩13,429 | ₩12,436 | ₩12,879 | -4.00% | 1170.1만 |
|---|
| 2026.07.30 | ₩12,718 | ₩13,160 | ₩12,449 | ₩13,067 | +2.74% | 718.8만 |
|---|
| 2026.07.29 | ₩12,624 | ₩12,731 | ₩12,007 | ₩12,127 | -3.93% | 992.1만 |
|---|
| 2026.07.28 | ₩13,013 | ₩13,040 | ₩12,235 | ₩12,664 | -2.68% | 788.4만 |
|---|
| 2026.07.27 | ₩13,134 | ₩13,576 | ₩12,946 | ₩13,295 | +1.23% | 672.5만 |
|---|
| 2026.07.24 | ₩13,201 | ₩13,241 | ₩12,624 | ₩12,758 | -3.35% | 662.7만 |
|---|
| 2026.07.23 | ₩12,691 | ₩13,308 | ₩12,624 | ₩13,187 | +3.91% | 779.2만 |
|---|
| 2026.07.22 | ₩13,013 | ₩13,227 | ₩12,812 | ₩13,053 | +0.31% | 933.2만 |
|---|
| 2026.07.21 | ₩12,946 | ₩13,134 | ₩12,584 | ₩12,812 | -1.04% | 1037.9만 |
|---|
| 2026.07.20 | ₩12,490 | ₩12,865 | ₩12,423 | ₩12,610 | +0.97% | 724.9만 |
|---|
| 2026.07.17 | ₩12,342 | ₩12,637 | ₩11,953 | ₩12,449 | +0.87% | 1066.1만 |
|---|
| 2026.07.16 | ₩13,241 | ₩13,281 | ₩12,382 | ₩12,516 | -5.47% | 1148.6만 |
|---|
| 2026.07.15 | ₩13,764 | ₩14,140 | ₩13,281 | ₩13,563 | -1.46% | 527.7만 |
|---|
| 2026.07.14 | ₩13,818 | ₩14,180 | ₩13,764 | ₩13,938 | +0.87% | 512.6만 |
|---|
| 2026.07.13 | ₩13,979 | ₩14,032 | ₩13,295 | ₩13,509 | -3.36% | 935.3만 |
|---|
| 2026.07.10 | ₩13,885 | ₩14,220 | ₩13,737 | ₩14,126 | +1.74% | 589.8만 |
|---|
| 2026.07.09 | ₩13,536 | ₩14,006 | ₩13,456 | ₩13,630 | +0.69% | 572.1만 |
|---|
| 2026.07.08 | ₩13,080 | ₩13,523 | ₩12,825 | ₩13,321 | +1.85% | 733.1만 |
|---|
| 2026.07.07 | ₩14,099 | ₩14,099 | ₩13,013 | ₩13,281 | -5.80% | 637.2만 |
|---|
| 2026.07.06 | ₩14,489 | ₩14,851 | ₩14,126 | ₩14,207 | -1.94% | 654.5만 |
|---|
| 2026.07.02 | ₩14,408 | ₩15,173 | ₩14,126 | ₩14,448 | +0.28% | 630만 |
|---|
| 2026.07.01 | ₩14,475 | ₩14,784 | ₩14,140 | ₩14,153 | -2.22% | 777.4만 |
|---|
| 2026.06.30 | ₩14,153 | ₩14,435 | ₩13,952 | ₩14,301 | +1.04% | 625.9만 |
|---|
| 2026.06.29 | ₩14,180 | ₩14,650 | ₩13,778 | ₩14,529 | +2.46% | 676.5만 |
|---|
| 2026.06.26 | ₩13,885 | ₩14,489 | ₩13,737 | ₩14,489 | +4.35% | 2222.5만 |
|---|
| 2026.06.25 | ₩14,918 | ₩15,079 | ₩14,059 | ₩14,207 | -4.77% | 760.7만 |
|---|
| 2026.06.24 | ₩14,958 | ₩15,065 | ₩14,448 | ₩14,623 | -2.24% | 841.6만 |
|---|
| 2026.06.23 | ₩14,797 | ₩16,098 | ₩14,730 | ₩15,213 | +2.81% | 877.6만 |
|---|
| 2026.06.22 | ₩15,642 | ₩15,924 | ₩15,334 | ₩15,387 | -1.63% | 1077.1만 |
|---|
| 2026.06.18 | ₩15,897 | ₩16,300 | ₩15,535 | ₩16,112 | +1.35% | 2534.5만 |
|---|
| 2026.06.17 | ₩15,428 | ₩16,286 | ₩15,226 | ₩15,320 | -0.70% | 1051.1만 |
|---|
| 2026.06.16 | ₩16,165 | ₩16,648 | ₩15,602 | ₩15,656 | -3.15% | 925만 |
|---|
| 2026.06.15 | ₩15,615 | ₩16,514 | ₩15,481 | ₩15,790 | +1.12% | 1323.5만 |
|---|
| 2026.06.12 | ₩14,717 | ₩15,253 | ₩14,381 | ₩14,797 | +0.55% | 1580.8만 |
|---|
| 2026.06.11 | ₩13,147 | ₩14,328 | ₩12,946 | ₩14,260 | +8.47% | 1544만 |
|---|
| 2026.06.10 | ₩14,260 | ₩14,274 | ₩12,557 | ₩12,637 | -11.38% | 2390.7만 |
|---|
| 2026.06.09 | ₩16,152 | ₩16,300 | ₩13,818 | ₩14,287 | -11.54% | 3036.9만 |
|---|
| 2026.06.08 | ₩17,453 | ₩17,829 | ₩16,903 | ₩16,917 | -3.07% | 1063만 |
|---|
| 2026.06.05 | ₩18,486 | ₩18,594 | ₩16,675 | ₩16,970 | -8.20% | 1213만 |
|---|
| 2026.06.04 | ₩18,647 | ₩19,399 | ₩18,446 | ₩18,969 | +1.73% | 754.9만 |
|---|
| 2026.06.03 | ₩20,244 | ₩20,311 | ₩18,661 | ₩18,902 | -6.63% | 1096.9만 |
|---|
| 2026.06.02 | ₩18,111 | ₩20,780 | ₩18,003 | ₩20,713 | +14.37% | 1336.8만 |
|---|
| 2026.06.01 | ₩17,695 | ₩18,647 | ₩17,346 | ₩18,231 | +3.03% | 793.4만 |
|---|
| 2026.05.29 | ₩18,003 | ₩18,688 | ₩17,587 | ₩18,473 | +2.61% | 834.6만 |
|---|
| 2026.05.28 | ₩17,923 | ₩18,339 | ₩17,467 | ₩18,178 | +1.42% | 504.7만 |
|---|
| 2026.05.27 | ₩17,856 | ₩18,298 | ₩17,400 | ₩18,030 | +0.98% | 683.8만 |
|---|
| 2026.05.26 | ₩17,829 | ₩18,433 | ₩17,735 | ₩18,124 | +1.66% | 943만 |
|---|
| 2026.05.22 | ₩17,668 | ₩18,178 | ₩17,359 | ₩17,467 | -1.14% | 792.8만 |
|---|
| 2026.05.21 | ₩16,984 | ₩18,084 | ₩16,836 | ₩17,574 | +3.48% | 789만 |
|---|
| 2026.05.20 | ₩16,326 | ₩17,292 | ₩15,897 | ₩17,105 | +4.77% | 1133.7만 |
|---|
| 2026.05.19 | ₩17,440 | ₩17,520 | ₩15,803 | ₩15,978 | -8.38% | 1555.3만 |
|---|
| 2026.05.18 | ₩18,580 | ₩18,634 | ₩17,507 | ₩17,708 | -4.69% | 920.5만 |
|---|
| 2026.05.15 | ₩18,983 | ₩19,211 | ₩18,312 | ₩18,312 | -3.53% | 997.7만 |
|---|
| 2026.05.14 | ₩20,794 | ₩20,794 | ₩19,399 | ₩19,868 | -4.45% | 795.3만 |
|---|
| 2026.05.13 | ₩20,874 | ₩21,236 | ₩19,975 | ₩20,619 | -1.22% | 632.3만 |
|---|
| 2026.05.12 | ₩21,424 | ₩21,518 | ₩19,841 | ₩20,794 | -2.94% | 987.8만 |
|---|
| 2026.05.11 | ₩20,847 | ₩22,578 | ₩20,592 | ₩22,095 | +5.98% | 1016.5만 |
|---|
| 2026.05.08 | ₩21,250 | ₩21,357 | ₩20,029 | ₩20,338 | -4.29% | 721.2만 |
|---|
| 2026.05.07 | ₩21,169 | ₩21,719 | ₩20,391 | ₩20,914 | -1.20% | 984.1만 |
|---|
| 2026.05.06 | ₩19,868 | ₩21,330 | ₩19,331 | ₩21,156 | +6.48% | 1103만 |
|---|
| 2026.05.05 | ₩20,271 | ₩20,499 | ₩18,956 | ₩19,452 | -4.04% | 768.4만 |
|---|
| 2026.05.04 | ₩19,908 | ₩20,512 | ₩19,412 | ₩19,881 | -0.13% | 814.3만 |
|---|
| 2026.05.01 | ₩19,680 | ₩20,110 | ₩19,358 | ₩20,042 | +1.84% | 626.3만 |
|---|
| 2026.04.30 | ₩18,473 | ₩20,230 | ₩18,446 | ₩19,975 | +8.13% | 1054.5만 |
|---|
| 2026.04.29 | ₩19,519 | ₩19,600 | ₩17,936 | ₩17,990 | -7.84% | 1003.4만 |
|---|
| 2026.04.28 | ₩20,257 | ₩20,512 | ₩19,130 | ₩19,399 | -4.24% | 904.7만 |
|---|
| 2026.04.27 | ₩19,546 | ₩20,753 | ₩19,533 | ₩20,673 | +5.77% | 1240.9만 |
|---|
| 2026.04.24 | ₩20,096 | ₩20,230 | ₩18,755 | ₩18,848 | -6.21% | 849.9만 |
|---|
| 2026.04.23 | ₩20,338 | ₩21,438 | ₩19,103 | ₩20,056 | -1.39% | 1081.7만 |
|---|
| 2026.04.22 | ₩19,855 | ₩20,646 | ₩19,573 | ₩20,324 | +2.36% | 929.3만 |
|---|
| 2026.04.21 | ₩20,432 | ₩20,485 | ₩19,278 | ₩19,385 | -5.12% | 744.1만 |
|---|
| 2026.04.20 | ₩19,881 | ₩20,364 | ₩19,264 | ₩20,297 | +2.09% | 616.3만 |
|---|
| 2026.04.17 | ₩20,794 | ₩20,955 | ₩19,667 | ₩20,083 | -3.42% | 1064.5만 |
|---|
| 2026.04.16 | ₩20,096 | ₩20,512 | ₩19,962 | ₩20,338 | +1.20% | 883.1만 |
|---|
| 2026.04.15 | ₩19,103 | ₩20,606 | ₩19,036 | ₩19,881 | +4.07% | 1003.4만 |
|---|
| 2026.04.14 | ₩19,170 | ₩19,372 | ₩18,634 | ₩18,956 | -1.12% | 536.1만 |
|---|
| 2026.04.13 | ₩17,775 | ₩18,768 | ₩17,400 | ₩18,714 | +5.28% | 800.9만 |
|---|
| 2026.04.10 | ₩18,580 | ₩19,077 | ₩18,003 | ₩18,151 | -2.31% | 489.7만 |
|---|
| 2026.04.09 | ₩18,272 | ₩18,822 | ₩17,963 | ₩18,392 | +0.66% | 629.1만 |
|---|
| 2026.04.08 | ₩19,117 | ₩19,600 | ₩18,285 | ₩18,728 | -2.04% | 965.3만 |
|---|
| 2026.04.07 | ₩17,883 | ₩18,030 | ₩16,903 | ₩17,587 | -1.65% | 623.3만 |
|---|
| 2026.04.06 | ₩18,312 | ₩18,527 | ₩17,668 | ₩17,923 | -2.12% | 420.3만 |
|---|
| 2026.04.02 | ₩17,252 | ₩18,419 | ₩17,105 | ₩18,205 | +5.52% | 716.8만 |
|---|
| 2026.04.01 | ₩18,714 | ₩19,399 | ₩17,977 | ₩18,017 | -3.73% | 880.7만 |
|---|
| 2026.03.31 | ₩17,172 | ₩18,205 | ₩17,172 | ₩18,111 | +5.47% | 944.6만 |
|---|
| 2026.03.30 | ₩17,614 | ₩17,708 | ₩16,474 | ₩16,796 | -4.65% | 1065.5만 |
|---|
| 2026.03.27 | ₩17,185 | ₩17,802 | ₩16,850 | ₩17,333 | +0.86% | 822.5만 |
|---|
| 2026.03.26 | ₩17,467 | ₩17,950 | ₩17,051 | ₩17,507 | +0.23% | 680.2만 |
|---|
| 2026.03.25 | ₩18,473 | ₩18,620 | ₩17,789 | ₩18,030 | -2.40% | 735.3만 |
|---|
| 2026.03.24 | ₩16,554 | ₩17,748 | ₩16,501 | ₩17,695 | +6.89% | 991.7만 |
|---|
| 2026.03.23 | ₩16,447 | ₩17,695 | ₩16,273 | ₩16,783 | +2.04% | 1042.8만 |
|---|
| 2026.03.20 | ₩17,547 | ₩17,802 | ₩15,937 | ₩16,219 | -7.57% | 2917.9만 |
|---|
| 2026.03.19 | ₩17,239 | ₩18,298 | ₩16,836 | ₩17,816 | +3.35% | 1015.7만 |
|---|
| 2026.03.18 | ₩18,580 | ₩18,781 | ₩17,923 | ₩18,151 | -2.31% | 1032.8만 |
|---|
| 2026.03.17 | ₩18,272 | ₩18,822 | ₩18,137 | ₩18,768 | +2.72% | 744.7만 |
|---|
| 2026.03.16 | ₩18,312 | ₩18,607 | ₩17,628 | ₩18,111 | -1.10% | 670.2만 |
|---|
| 2026.03.13 | ₩18,916 | ₩19,814 | ₩17,896 | ₩17,990 | -4.89% | 971.4만 |
|---|
| 2026.03.12 | ₩18,446 | ₩18,956 | ₩18,084 | ₩18,902 | +2.47% | 1023.7만 |
|---|
| 2026.03.11 | ₩19,238 | ₩19,707 | ₩18,419 | ₩18,983 | -1.32% | 1197.2만 |
|---|
| 2026.03.10 | ₩18,688 | ₩20,364 | ₩18,325 | ₩19,425 | +3.95% | 1626.4만 |
|---|
| 2026.03.09 | ₩16,809 | ₩18,419 | ₩16,407 | ₩18,191 | +8.22% | 1546.5만 |
|---|
| 2026.03.06 | ₩17,789 | ₩18,580 | ₩17,306 | ₩17,346 | -2.49% | 977.9만 |
|---|
| 2026.03.05 | ₩19,466 | ₩19,841 | ₩17,708 | ₩18,379 | -5.58% | 1100.1만 |
|---|
| 2026.03.04 | ₩20,069 | ₩20,512 | ₩19,251 | ₩20,177 | +0.53% | 704.4만 |
|---|
| 2026.03.03 | ₩19,922 | ₩19,962 | ₩18,164 | ₩19,533 | -1.95% | 1202.5만 |
|---|
| 2026.03.02 | ₩19,747 | ₩21,196 | ₩19,667 | ₩21,008 | +6.39% | 726.5만 |
|---|
| 2026.02.27 | ₩20,458 | ₩20,646 | ₩19,855 | ₩20,566 | +0.52% | 737만 |
|---|
| 2026.02.26 | ₩20,794 | ₩21,035 | ₩19,653 | ₩20,633 | -0.77% | 855.2만 |
|---|
| 2026.02.25 | ₩22,068 | ₩22,591 | ₩20,861 | ₩20,968 | -4.98% | 832.7만 |
|---|
| 2026.02.24 | ₩20,995 | ₩21,800 | ₩20,257 | ₩21,693 | +3.32% | 817.8만 |
|---|
| 2026.02.23 | ₩21,411 | ₩21,733 | ₩20,753 | ₩21,424 | +0.06% | 517.2만 |
|---|
| 2026.02.20 | ₩21,666 | ₩22,377 | ₩20,847 | ₩21,800 | +0.62% | 833.3만 |
|---|
| 2026.02.19 | ₩21,008 | ₩21,786 | ₩20,525 | ₩21,612 | +2.87% | 683.2만 |
|---|
| 2026.02.18 | ₩20,727 | ₩21,854 | ₩20,579 | ₩21,464 | +3.56% | 938.7만 |
|---|
| 2026.02.17 | ₩20,391 | ₩20,512 | ₩19,291 | ₩20,391 | 0.00% | 864.8만 |
|---|
| 2026.02.13 | ₩20,579 | ₩21,840 | ₩20,338 | ₩20,821 | +1.17% | 777.5만 |
|---|
| 2026.02.12 | ₩21,424 | ₩21,451 | ₩19,828 | ₩20,405 | -4.76% | 927.8만 |
|---|
| 2026.02.11 | ₩22,806 | ₩22,806 | ₩20,579 | ₩21,330 | -6.47% | 1002.9만 |
|---|
| 2026.02.10 | ₩22,806 | ₩23,410 | ₩21,867 | ₩21,921 | -3.88% | 887만 |
|---|
| 2026.02.09 | ₩21,733 | ₩23,007 | ₩21,236 | ₩22,940 | +5.56% | 898.8만 |
|---|
| 2026.02.06 | ₩21,277 | ₩21,800 | ₩20,405 | ₩21,625 | +1.64% | 1090.1만 |
|---|
| 2026.02.05 | ₩20,834 | ₩21,397 | ₩19,922 | ₩20,177 | -3.16% | 1011.8만 |
|---|
| 2026.02.04 | ₩24,161 | ₩24,174 | ₩20,525 | ₩21,599 | -10.61% | 1218.8만 |
|---|
| 2026.02.03 | ₩23,611 | ₩24,027 | ₩22,860 | ₩23,893 | +1.19% | 1309.2만 |
|---|
| 2026.02.02 | ₩23,356 | ₩23,584 | ₩21,612 | ₩21,894 | -6.26% | 1216.9만 |
|---|
| 2026.01.30 | ₩23,732 | ₩25,221 | ₩22,417 | ₩23,128 | -2.54% | 1489.7만 |
|---|
| 2026.01.29 | ₩27,032 | ₩27,085 | ₩23,343 | ₩24,952 | -7.69% | 1880.9만 |
|---|
| 2026.01.28 | ₩26,294 | ₩27,139 | ₩25,248 | ₩27,018 | +2.76% | 1386.6만 |
|---|
| 2026.01.27 | ₩24,376 | ₩25,999 | ₩23,933 | ₩25,757 | +5.67% | 1098만 |
|---|
| 2026.01.26 | ₩25,892 | ₩26,790 | ₩24,241 | ₩24,617 | -4.92% | 1235만 |
|---|
| 2026.01.23 | ₩26,509 | ₩26,871 | ₩24,791 | ₩24,979 | -5.77% | 1637.6만 |
|---|
| 2026.01.22 | ₩25,731 | ₩27,287 | ₩25,623 | ₩26,643 | +3.55% | 1666.1만 |
|---|
| 2026.01.21 | ₩24,952 | ₩25,516 | ₩24,161 | ₩25,248 | +1.18% | 1338.9만 |
|---|
| 2026.01.20 | ₩23,611 | ₩24,845 | ₩23,155 | ₩24,241 | +2.67% | 1439.9만 |
|---|
| 2026.01.16 | ₩23,758 | ₩25,113 | ₩22,940 | ₩23,973 | +0.90% | 1435.6만 |
|---|
| 2026.01.15 | ₩22,873 | ₩24,027 | ₩22,605 | ₩23,437 | +2.46% | 1539만 |
|---|
| 2026.01.14 | ₩20,861 | ₩23,718 | ₩20,257 | ₩23,061 | +10.55% | 1611만 |
|---|
| 2026.01.13 | ₩21,290 | ₩21,599 | ₩20,834 | ₩20,861 | -2.02% | 717.1만 |
|---|
| 2026.01.12 | ₩20,297 | ₩21,464 | ₩19,855 | ₩21,397 | +5.42% | 929.5만 |
|---|
| 2026.01.09 | ₩20,096 | ₩21,344 | ₩19,627 | ₩19,801 | -1.47% | 972.9만 |
|---|
| 2026.01.08 | ₩19,318 | ₩19,627 | ₩18,956 | ₩19,546 | +1.18% | 661.4만 |
|---|
| 2026.01.07 | ₩19,130 | ₩19,533 | ₩18,714 | ₩19,345 | +1.12% | 895.8만 |
|---|
| 2026.01.06 | ₩18,889 | ₩19,573 | ₩18,057 | ₩19,506 | +3.27% | 1075.5만 |
|---|
| 2026.01.05 | ₩18,205 | ₩18,969 | ₩17,668 | ₩18,768 | +3.10% | 1046.7만 |
|---|
| 2026.01.02 | ₩16,031 | ₩17,762 | ₩15,964 | ₩17,587 | +9.71% | 920.7만 |
|---|
| 2025.12.31 | ₩15,656 | ₩16,152 | ₩15,629 | ₩15,669 | +0.09% | 763.8만 |
|---|
| 2025.12.30 | ₩16,474 | ₩16,514 | ₩15,709 | ₩15,790 | -4.15% | 836.9만 |
|---|
| 2025.12.29 | ₩16,098 | ₩17,145 | ₩16,004 | ₩16,367 | +1.67% | 918.4만 |
|---|
| 2025.12.26 | ₩16,622 | ₩16,742 | ₩16,112 | ₩16,380 | -1.45% | 438.2만 |
|---|
| 2025.12.24 | ₩16,595 | ₩16,729 | ₩16,179 | ₩16,622 | +0.16% | 287.7만 |
|---|
| 2025.12.23 | ₩16,823 | ₩17,212 | ₩16,461 | ₩16,756 | -0.40% | 834.8만 |
|---|
| 2025.12.22 | ₩16,903 | ₩17,574 | ₩16,622 | ₩16,742 | -0.95% | 708.1만 |
|---|
| 2025.12.19 | ₩15,937 | ₩17,655 | ₩15,830 | ₩16,622 | +4.29% | 4647.7만 |
|---|
| 2025.12.18 | ₩15,320 | ₩16,353 | ₩15,320 | ₩16,004 | +4.47% | 1109.6만 |
|---|
| 2025.12.17 | ₩16,501 | ₩16,823 | ₩15,334 | ₩15,454 | -6.34% | 1199.9만 |
|---|
| 2025.12.16 | ₩16,434 | ₩16,957 | ₩16,031 | ₩16,286 | -0.90% | 1204.4만 |
|---|
| 2025.12.15 | ₩17,547 | ₩18,151 | ₩16,474 | ₩16,648 | -5.12% | 989만 |
|---|
| 2025.12.12 | ₩18,875 | ₩19,425 | ₩17,024 | ₩17,333 | -8.17% | 1194.4만 |
|---|
| 2025.12.11 | ₩16,876 | ₩19,117 | ₩16,796 | ₩18,983 | +12.48% | 1091.8만 |
|---|
| 2025.12.10 | ₩18,580 | ₩18,620 | ₩16,876 | ₩17,333 | -6.71% | 1283.9만 |
|---|
| 2025.12.09 | ₩18,111 | ₩18,862 | ₩18,044 | ₩18,728 | +3.41% | 801.3만 |
|---|
| 2025.12.08 | ₩18,513 | ₩18,634 | ₩18,111 | ₩18,312 | -1.09% | 740.9만 |
|---|
| 2025.12.05 | ₩18,996 | ₩19,009 | ₩18,231 | ₩18,459 | -2.82% | 928.8만 |
|---|
| 2025.12.04 | ₩16,850 | ₩19,291 | ₩16,836 | ₩19,023 | +12.90% | 1238.3만 |
|---|
| 2025.12.03 | ₩16,233 | ₩17,413 | ₩15,978 | ₩17,373 | +7.02% | 973.6만 |
|---|
| 2025.12.02 | ₩15,830 | ₩16,300 | ₩15,736 | ₩16,139 | +1.95% | 726.8만 |
|---|
| 2025.12.01 | ₩16,233 | ₩16,273 | ₩15,776 | ₩15,776 | -2.81% | 627.8만 |
|---|
| 2025.11.28 | ₩16,434 | ₩16,729 | ₩16,246 | ₩16,461 | +0.16% | 445.3만 |
|---|
| 2025.11.26 | ₩16,393 | ₩16,541 | ₩16,058 | ₩16,206 | -1.15% | 583.7만 |
|---|
| 2025.11.25 | ₩15,669 | ₩16,420 | ₩15,106 | ₩16,233 | +3.60% | 689.4만 |
|---|
| 2025.11.24 | ₩14,757 | ₩16,300 | ₩14,650 | ₩16,219 | +9.91% | 948.9만 |
|---|
| 2025.11.21 | ₩14,743 | ₩14,864 | ₩13,938 | ₩14,623 | -0.82% | 1095만 |
|---|
| 2025.11.20 | ₩16,568 | ₩16,917 | ₩14,757 | ₩14,824 | -10.53% | 1024.2만 |
|---|
| 2025.11.19 | ₩15,495 | ₩16,420 | ₩15,293 | ₩16,072 | +3.72% | 832.4만 |
|---|
| 2025.11.18 | ₩14,797 | ₩15,763 | ₩14,757 | ₩15,361 | +3.81% | 937.8만 |
|---|
| 2025.11.17 | ₩13,617 | ₩15,428 | ₩13,415 | ₩15,052 | +10.54% | 1074.6만 |
|---|
| 2025.11.14 | ₩14,998 | ₩16,031 | ₩14,569 | ₩15,548 | +3.67% | 1199.6만 |
|---|
| 2025.11.13 | ₩16,286 | ₩16,581 | ₩15,441 | ₩15,548 | -4.53% | 1235.1만 |
|---|
| 2025.11.12 | ₩16,903 | ₩16,970 | ₩16,031 | ₩16,528 | -2.22% | 728.4만 |
|---|
| 2025.11.11 | ₩16,944 | ₩17,037 | ₩16,058 | ₩16,635 | -1.82% | 734.1만 |
|---|
| 2025.11.10 | ₩17,292 | ₩17,668 | ₩16,823 | ₩17,359 | +0.39% | 986.7만 |
|---|
| 2025.11.07 | ₩15,897 | ₩16,420 | ₩15,240 | ₩16,367 | +2.95% | 1611.1만 |
|---|
| 2025.11.06 | ₩17,547 | ₩17,547 | ₩16,326 | ₩16,393 | -6.57% | 1052.2만 |
|---|
| 2025.11.05 | ₩17,641 | ₩18,044 | ₩17,212 | ₩17,534 | -0.61% | 892.1만 |
|---|
| 2025.11.04 | ₩17,977 | ₩18,419 | ₩17,359 | ₩17,440 | -2.99% | 1029.4만 |
|---|
| 2025.11.03 | ₩20,123 | ₩20,405 | ₩18,661 | ₩18,781 | -6.67% | 991.7만 |
|---|
| 2025.10.31 | ₩20,834 | ₩21,102 | ₩19,761 | ₩20,297 | -2.58% | 1183.4만 |
|---|
| 2025.10.30 | ₩20,700 | ₩21,089 | ₩20,163 | ₩20,834 | +0.65% | 972.6만 |
|---|
| 2025.10.29 | ₩20,244 | ₩22,028 | ₩20,110 | ₩20,901 | +3.25% | 1904.5만 |
|---|
| 2025.10.28 | ₩18,956 | ₩20,606 | ₩18,594 | ₩20,432 | +7.78% | 1971.8만 |
|---|
| 2025.10.27 | ₩18,030 | ₩18,298 | ₩17,252 | ₩17,869 | -0.89% | 1189.7만 |
|---|
| 2025.10.24 | ₩18,097 | ₩18,634 | ₩17,896 | ₩18,325 | +1.26% | 912.2만 |
|---|
| 2025.10.23 | ₩18,513 | ₩19,170 | ₩17,748 | ₩17,869 | -3.48% | 1308.3만 |
|---|
| 2025.10.22 | ₩17,078 | ₩18,701 | ₩16,903 | ₩18,634 | +9.11% | 1871.3만 |
|---|
| 2025.10.21 | ₩19,452 | ₩19,761 | ₩17,762 | ₩18,124 | -6.83% | 1659.2만 |
|---|
| 2025.10.20 | ₩21,143 | ₩21,169 | ₩19,358 | ₩20,284 | -4.06% | 1379.4만 |
|---|
| 2025.10.17 | ₩20,606 | ₩21,491 | ₩19,197 | ₩19,949 | -3.19% | 1959.9만 |
|---|
| 2025.10.16 | ₩22,739 | ₩23,879 | ₩21,464 | ₩21,464 | -5.60% | 1988.3만 |
|---|
| 2025.10.15 | ₩22,591 | ₩22,913 | ₩21,102 | ₩22,457 | -0.59% | 2027.8만 |
|---|
| 2025.10.14 | ₩20,391 | ₩21,666 | ₩18,848 | ₩21,008 | +3.03% | 1922.9만 |
|---|
| 2025.10.13 | ₩21,330 | ₩22,001 | ₩20,136 | ₩20,552 | -3.65% | 2416.3만 |
|---|
| 2025.10.10 | ₩18,674 | ₩21,277 | ₩18,312 | ₩19,653 | +5.24% | 3223.6만 |
|---|