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 | ₩12,526 | ₩12,526 | ₩12,218 | ₩12,325 | -1.61% | 644.3만 |
| 2026.10.08 | ₩12,593 | ₩12,727 | ₩12,070 | ₩12,258 | -2.66% | 1089.9만 |
| 2026.10.07 | ₩13,076 | ₩13,183 | ₩12,593 | ₩12,701 | -2.87% | 895.9만 |
| 2026.10.06 | ₩12,969 | ₩13,934 | ₩12,862 | ₩13,559 | +4.55% | 1623.4만 |
| 2026.10.05 | ₩12,580 | ₩12,942 | ₩12,459 | ₩12,540 | -0.32% | 1061.6만 |
| 2026.10.02 | ₩12,969 | ₩13,063 | ₩12,379 | ₩12,473 | -3.83% | 879.3만 |
| 2026.10.01 | ₩12,593 | ₩12,768 | ₩12,218 | ₩12,553 | -0.32% | 964.6만 |
| 2026.09.30 | ₩12,701 | ₩13,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,674 |
| -0.21% |
| 1524.1만 |
| 2026.09.29 | ₩13,291 | ₩13,331 | ₩12,043 | ₩12,459 | -6.26% | 1681.9만 |
|---|
| 2026.09.28 | ₩12,473 | ₩12,499 | ₩12,084 | ₩12,352 | -0.97% | 932.3만 |
|---|
| 2026.09.25 | ₩12,754 | ₩12,982 | ₩12,593 | ₩12,620 | -1.05% | 672.6만 |
|---|
| 2026.09.24 | ₩13,210 | ₩13,237 | ₩12,513 | ₩12,701 | -3.86% | 1280.8만 |
|---|
| 2026.09.23 | ₩13,639 | ₩13,666 | ₩13,237 | ₩13,344 | -2.16% | 606.2만 |
|---|
| 2026.09.22 | ₩13,733 | ₩13,988 | ₩13,277 | ₩13,854 | +0.88% | 813.8만 |
|---|
| 2026.09.21 | ₩13,572 | ₩13,881 | ₩13,398 | ₩13,519 | -0.40% | 819.1만 |
|---|
| 2026.09.18 | ₩13,841 | ₩13,908 | ₩12,875 | ₩13,157 | -4.94% | 1769.3만 |
|---|
| 2026.09.17 | ₩13,961 | ₩13,961 | ₩13,559 | ₩13,572 | -2.79% | 654.6만 |
|---|
| 2026.09.16 | ₩13,814 | ₩13,934 | ₩13,210 | ₩13,519 | -2.14% | 908만 |
|---|
| 2026.09.15 | ₩13,720 | ₩13,961 | ₩13,452 | ₩13,653 | -0.49% | 747.6만 |
|---|
| 2026.09.14 | ₩13,546 | ₩13,827 | ₩13,090 | ₩13,760 | +1.58% | 964.7만 |
|---|
| 2026.09.11 | ₩15,088 | ₩15,262 | ₩13,961 | ₩14,015 | -7.11% | 817.2만 |
|---|
| 2026.09.10 | ₩15,262 | ₩15,329 | ₩14,685 | ₩14,779 | -3.16% | 934.4만 |
|---|
| 2026.09.09 | ₩15,852 | ₩16,027 | ₩15,490 | ₩15,557 | -1.86% | 653.8만 |
|---|
| 2026.09.08 | ₩15,557 | ₩16,442 | ₩15,396 | ₩15,946 | +2.50% | 791.9만 |
|---|
| 2026.09.04 | ₩15,289 | ₩15,718 | ₩15,289 | ₩15,477 | +1.23% | 499.3만 |
|---|
| 2026.09.03 | ₩15,758 | ₩15,986 | ₩15,209 | ₩15,437 | -2.04% | 785.8만 |
|---|
| 2026.09.02 | ₩15,597 | ₩16,000 | ₩15,316 | ₩15,584 | -0.09% | 873.7만 |
|---|
| 2026.09.01 | ₩15,557 | ₩16,161 | ₩15,302 | ₩15,544 | -0.09% | 934.1만 |
|---|
| 2026.08.31 | ₩16,509 | ₩16,630 | ₩16,174 | ₩16,416 | -0.57% | 964.7만 |
|---|
| 2026.08.28 | ₩18,253 | ₩18,333 | ₩16,630 | ₩16,630 | -8.89% | 1014.4만 |
|---|
| 2026.08.27 | ₩17,837 | ₩18,374 | ₩17,515 | ₩18,266 | +2.41% | 871.1만 |
|---|
| 2026.08.26 | ₩18,012 | ₩18,508 | ₩17,368 | ₩17,609 | -2.23% | 857.9만 |
|---|
| 2026.08.25 | ₩16,644 | ₩18,092 | ₩16,644 | ₩17,797 | +6.93% | 1098.1만 |
|---|
| 2026.08.24 | ₩17,046 | ₩17,274 | ₩16,483 | ₩16,778 | -1.57% | 991.4만 |
|---|
| 2026.08.21 | ₩15,477 | ₩17,193 | ₩15,477 | ₩17,113 | +10.57% | 1664만 |
|---|
| 2026.08.20 | ₩15,343 | ₩15,463 | ₩14,659 | ₩14,954 | -2.53% | 674.3만 |
|---|
| 2026.08.19 | ₩14,981 | ₩15,624 | ₩14,913 | ₩15,597 | +4.12% | 651.6만 |
|---|
| 2026.08.18 | ₩14,457 | ₩14,833 | ₩14,176 | ₩14,699 | +1.67% | 672.6만 |
|---|
| 2026.08.17 | ₩15,048 | ₩15,289 | ₩14,779 | ₩14,981 | -0.45% | 544.4만 |
|---|
| 2026.08.14 | ₩15,088 | ₩15,477 | ₩15,021 | ₩15,034 | -0.36% | 491.1만 |
|---|
| 2026.08.13 | ₩15,289 | ₩15,504 | ₩14,860 | ₩15,007 | -1.84% | 552.7만 |
|---|
| 2026.08.12 | ₩15,825 | ₩15,866 | ₩15,155 | ₩15,235 | -3.73% | 482.8만 |
|---|
| 2026.08.11 | ₩15,423 | ₩15,584 | ₩15,195 | ₩15,369 | -0.35% | 560.1만 |
|---|
| 2026.08.10 | ₩15,115 | ₩15,477 | ₩15,048 | ₩15,262 | +0.98% | 684.7만 |
|---|
| 2026.08.07 | ₩14,846 | ₩15,396 | ₩14,726 | ₩15,101 | +1.72% | 812만 |
|---|
| 2026.08.06 | ₩14,203 | ₩14,712 | ₩14,028 | ₩14,431 | +1.61% | 665.9만 |
|---|
| 2026.08.05 | ₩14,283 | ₩14,605 | ₩14,136 | ₩14,377 | +0.66% | 872.9만 |
|---|
| 2026.08.04 | ₩13,774 | ₩14,525 | ₩13,680 | ₩14,082 | +2.24% | 997.1만 |
|---|
| 2026.08.03 | ₩12,647 | ₩13,438 | ₩12,553 | ₩13,371 | +5.73% | 928.8만 |
|---|
| 2026.07.31 | ₩13,411 | ₩13,425 | ₩12,432 | ₩12,875 | -4.00% | 1170.1만 |
|---|
| 2026.07.30 | ₩12,714 | ₩13,157 | ₩12,446 | ₩13,063 | +2.74% | 718.8만 |
|---|
| 2026.07.29 | ₩12,620 | ₩12,727 | ₩12,003 | ₩12,124 | -3.93% | 992.1만 |
|---|
| 2026.07.28 | ₩13,009 | ₩13,036 | ₩12,231 | ₩12,660 | -2.68% | 788.4만 |
|---|
| 2026.07.27 | ₩13,130 | ₩13,572 | ₩12,942 | ₩13,291 | +1.23% | 672.5만 |
|---|
| 2026.07.24 | ₩13,197 | ₩13,237 | ₩12,620 | ₩12,754 | -3.35% | 662.7만 |
|---|
| 2026.07.23 | ₩12,687 | ₩13,304 | ₩12,620 | ₩13,183 | +3.91% | 779.2만 |
|---|
| 2026.07.22 | ₩13,009 | ₩13,224 | ₩12,808 | ₩13,049 | +0.31% | 933.2만 |
|---|
| 2026.07.21 | ₩12,942 | ₩13,130 | ₩12,580 | ₩12,808 | -1.04% | 1037.9만 |
|---|
| 2026.07.20 | ₩12,486 | ₩12,862 | ₩12,419 | ₩12,607 | +0.97% | 724.9만 |
|---|
| 2026.07.17 | ₩12,338 | ₩12,634 | ₩11,950 | ₩12,446 | +0.87% | 1066.1만 |
|---|
| 2026.07.16 | ₩13,237 | ₩13,277 | ₩12,379 | ₩12,513 | -5.47% | 1148.6만 |
|---|
| 2026.07.15 | ₩13,760 | ₩14,136 | ₩13,277 | ₩13,559 | -1.46% | 527.7만 |
|---|
| 2026.07.14 | ₩13,814 | ₩14,176 | ₩13,760 | ₩13,934 | +0.87% | 512.6만 |
|---|
| 2026.07.13 | ₩13,975 | ₩14,028 | ₩13,291 | ₩13,505 | -3.36% | 935.3만 |
|---|
| 2026.07.10 | ₩13,881 | ₩14,216 | ₩13,733 | ₩14,122 | +1.74% | 589.8만 |
|---|
| 2026.07.09 | ₩13,532 | ₩14,002 | ₩13,452 | ₩13,626 | +0.69% | 572.1만 |
|---|
| 2026.07.08 | ₩13,076 | ₩13,519 | ₩12,821 | ₩13,318 | +1.85% | 733.1만 |
|---|
| 2026.07.07 | ₩14,095 | ₩14,095 | ₩13,009 | ₩13,277 | -5.80% | 637.2만 |
|---|
| 2026.07.06 | ₩14,484 | ₩14,846 | ₩14,122 | ₩14,203 | -1.94% | 654.5만 |
|---|
| 2026.07.02 | ₩14,404 | ₩15,168 | ₩14,122 | ₩14,444 | +0.28% | 630만 |
|---|
| 2026.07.01 | ₩14,471 | ₩14,779 | ₩14,136 | ₩14,149 | -2.22% | 777.4만 |
|---|
| 2026.06.30 | ₩14,149 | ₩14,431 | ₩13,948 | ₩14,297 | +1.04% | 625.9만 |
|---|
| 2026.06.29 | ₩14,176 | ₩14,645 | ₩13,774 | ₩14,525 | +2.46% | 676.5만 |
|---|
| 2026.06.26 | ₩13,881 | ₩14,484 | ₩13,733 | ₩14,484 | +4.35% | 2222.5만 |
|---|
| 2026.06.25 | ₩14,913 | ₩15,074 | ₩14,055 | ₩14,203 | -4.77% | 760.7만 |
|---|
| 2026.06.24 | ₩14,954 | ₩15,061 | ₩14,444 | ₩14,618 | -2.24% | 841.6만 |
|---|
| 2026.06.23 | ₩14,793 | ₩16,094 | ₩14,726 | ₩15,209 | +2.81% | 877.6만 |
|---|
| 2026.06.22 | ₩15,638 | ₩15,919 | ₩15,329 | ₩15,383 | -1.63% | 1077.1만 |
|---|
| 2026.06.18 | ₩15,893 | ₩16,295 | ₩15,530 | ₩16,107 | +1.35% | 2534.5만 |
|---|
| 2026.06.17 | ₩15,423 | ₩16,281 | ₩15,222 | ₩15,316 | -0.70% | 1051.1만 |
|---|
| 2026.06.16 | ₩16,161 | ₩16,644 | ₩15,597 | ₩15,651 | -3.15% | 925만 |
|---|
| 2026.06.15 | ₩15,611 | ₩16,509 | ₩15,477 | ₩15,785 | +1.12% | 1323.5만 |
|---|
| 2026.06.12 | ₩14,712 | ₩15,249 | ₩14,377 | ₩14,793 | +0.55% | 1580.8만 |
|---|
| 2026.06.11 | ₩13,143 | ₩14,323 | ₩12,942 | ₩14,256 | +8.47% | 1544만 |
|---|
| 2026.06.10 | ₩14,256 | ₩14,270 | ₩12,553 | ₩12,634 | -11.38% | 2390.7만 |
|---|
| 2026.06.09 | ₩16,147 | ₩16,295 | ₩13,814 | ₩14,283 | -11.54% | 3036.9만 |
|---|
| 2026.06.08 | ₩17,448 | ₩17,824 | ₩16,898 | ₩16,912 | -3.07% | 1063만 |
|---|
| 2026.06.05 | ₩18,481 | ₩18,588 | ₩16,670 | ₩16,965 | -8.20% | 1213만 |
|---|
| 2026.06.04 | ₩18,642 | ₩19,393 | ₩18,441 | ₩18,964 | +1.73% | 754.9만 |
|---|
| 2026.06.03 | ₩20,238 | ₩20,305 | ₩18,655 | ₩18,897 | -6.63% | 1096.9만 |
|---|
| 2026.06.02 | ₩18,105 | ₩20,774 | ₩17,998 | ₩20,707 | +14.37% | 1336.8만 |
|---|
| 2026.06.01 | ₩17,690 | ₩18,642 | ₩17,341 | ₩18,226 | +3.03% | 793.4만 |
|---|
| 2026.05.29 | ₩17,998 | ₩18,682 | ₩17,582 | ₩18,467 | +2.61% | 834.6만 |
|---|
| 2026.05.28 | ₩17,918 | ₩18,333 | ₩17,462 | ₩18,172 | +1.42% | 504.7만 |
|---|
| 2026.05.27 | ₩17,851 | ₩18,293 | ₩17,395 | ₩18,025 | +0.98% | 683.8만 |
|---|
| 2026.05.26 | ₩17,824 | ₩18,427 | ₩17,730 | ₩18,119 | +1.66% | 943만 |
|---|
| 2026.05.22 | ₩17,663 | ₩18,172 | ₩17,354 | ₩17,462 | -1.14% | 792.8만 |
|---|
| 2026.05.21 | ₩16,979 | ₩18,079 | ₩16,831 | ₩17,569 | +3.48% | 789만 |
|---|
| 2026.05.20 | ₩16,322 | ₩17,287 | ₩15,893 | ₩17,100 | +4.77% | 1133.7만 |
|---|
| 2026.05.19 | ₩17,435 | ₩17,515 | ₩15,799 | ₩15,973 | -8.38% | 1555.3만 |
|---|
| 2026.05.18 | ₩18,575 | ₩18,628 | ₩17,502 | ₩17,703 | -4.69% | 920.5만 |
|---|
| 2026.05.15 | ₩18,977 | ₩19,205 | ₩18,307 | ₩18,307 | -3.53% | 997.7만 |
|---|
| 2026.05.14 | ₩20,788 | ₩20,788 | ₩19,393 | ₩19,862 | -4.45% | 795.3만 |
|---|
| 2026.05.13 | ₩20,868 | ₩21,230 | ₩19,970 | ₩20,613 | -1.22% | 632.3만 |
|---|
| 2026.05.12 | ₩21,418 | ₩21,512 | ₩19,835 | ₩20,788 | -2.94% | 987.8만 |
|---|
| 2026.05.11 | ₩20,841 | ₩22,571 | ₩20,586 | ₩22,089 | +5.98% | 1016.5만 |
|---|
| 2026.05.08 | ₩21,244 | ₩21,351 | ₩20,023 | ₩20,332 | -4.29% | 721.2만 |
|---|
| 2026.05.07 | ₩21,163 | ₩21,713 | ₩20,385 | ₩20,908 | -1.20% | 984.1만 |
|---|
| 2026.05.06 | ₩19,862 | ₩21,324 | ₩19,326 | ₩21,150 | +6.48% | 1103만 |
|---|
| 2026.05.05 | ₩20,265 | ₩20,493 | ₩18,950 | ₩19,447 | -4.04% | 768.4만 |
|---|
| 2026.05.04 | ₩19,903 | ₩20,506 | ₩19,406 | ₩19,876 | -0.13% | 814.3만 |
|---|
| 2026.05.01 | ₩19,675 | ₩20,104 | ₩19,353 | ₩20,037 | +1.84% | 626.3만 |
|---|
| 2026.04.30 | ₩18,467 | ₩20,224 | ₩18,441 | ₩19,970 | +8.13% | 1054.5만 |
|---|
| 2026.04.29 | ₩19,514 | ₩19,594 | ₩17,931 | ₩17,985 | -7.84% | 1003.4만 |
|---|
| 2026.04.28 | ₩20,251 | ₩20,506 | ₩19,125 | ₩19,393 | -4.24% | 904.7만 |
|---|
| 2026.04.27 | ₩19,540 | ₩20,747 | ₩19,527 | ₩20,667 | +5.77% | 1240.9만 |
|---|
| 2026.04.24 | ₩20,090 | ₩20,224 | ₩18,749 | ₩18,843 | -6.21% | 849.9만 |
|---|
| 2026.04.23 | ₩20,332 | ₩21,431 | ₩19,098 | ₩20,050 | -1.39% | 1081.7만 |
|---|
| 2026.04.22 | ₩19,849 | ₩20,640 | ₩19,567 | ₩20,318 | +2.36% | 929.3만 |
|---|
| 2026.04.21 | ₩20,426 | ₩20,479 | ₩19,272 | ₩19,379 | -5.12% | 744.1만 |
|---|
| 2026.04.20 | ₩19,876 | ₩20,359 | ₩19,259 | ₩20,291 | +2.09% | 616.3만 |
|---|
| 2026.04.17 | ₩20,788 | ₩20,949 | ₩19,661 | ₩20,077 | -3.42% | 1064.5만 |
|---|
| 2026.04.16 | ₩20,090 | ₩20,506 | ₩19,956 | ₩20,332 | +1.20% | 883.1만 |
|---|
| 2026.04.15 | ₩19,098 | ₩20,600 | ₩19,031 | ₩19,876 | +4.07% | 1003.4만 |
|---|
| 2026.04.14 | ₩19,165 | ₩19,366 | ₩18,628 | ₩18,950 | -1.12% | 536.1만 |
|---|
| 2026.04.13 | ₩17,770 | ₩18,763 | ₩17,395 | ₩18,709 | +5.28% | 800.9만 |
|---|
| 2026.04.10 | ₩18,575 | ₩19,071 | ₩17,998 | ₩18,146 | -2.31% | 489.7만 |
|---|
| 2026.04.09 | ₩18,266 | ₩18,816 | ₩17,958 | ₩18,387 | +0.66% | 629.1만 |
|---|
| 2026.04.08 | ₩19,111 | ₩19,594 | ₩18,280 | ₩18,722 | -2.04% | 965.3만 |
|---|
| 2026.04.07 | ₩17,877 | ₩18,025 | ₩16,898 | ₩17,582 | -1.65% | 623.3만 |
|---|
| 2026.04.06 | ₩18,307 | ₩18,521 | ₩17,663 | ₩17,918 | -2.12% | 420.3만 |
|---|
| 2026.04.02 | ₩17,247 | ₩18,414 | ₩17,100 | ₩18,199 | +5.52% | 716.8만 |
|---|
| 2026.04.01 | ₩18,709 | ₩19,393 | ₩17,971 | ₩18,012 | -3.73% | 880.7만 |
|---|
| 2026.03.31 | ₩17,167 | ₩18,199 | ₩17,167 | ₩18,105 | +5.47% | 944.6만 |
|---|
| 2026.03.30 | ₩17,609 | ₩17,703 | ₩16,469 | ₩16,791 | -4.65% | 1065.5만 |
|---|
| 2026.03.27 | ₩17,180 | ₩17,797 | ₩16,845 | ₩17,328 | +0.86% | 822.5만 |
|---|
| 2026.03.26 | ₩17,462 | ₩17,944 | ₩17,046 | ₩17,502 | +0.23% | 680.2만 |
|---|
| 2026.03.25 | ₩18,467 | ₩18,615 | ₩17,784 | ₩18,025 | -2.40% | 735.3만 |
|---|
| 2026.03.24 | ₩16,550 | ₩17,743 | ₩16,496 | ₩17,690 | +6.89% | 991.7만 |
|---|
| 2026.03.23 | ₩16,442 | ₩17,690 | ₩16,268 | ₩16,778 | +2.04% | 1042.8만 |
|---|
| 2026.03.20 | ₩17,542 | ₩17,797 | ₩15,933 | ₩16,214 | -7.57% | 2917.9만 |
|---|
| 2026.03.19 | ₩17,234 | ₩18,293 | ₩16,831 | ₩17,810 | +3.35% | 1015.7만 |
|---|
| 2026.03.18 | ₩18,575 | ₩18,776 | ₩17,918 | ₩18,146 | -2.31% | 1032.8만 |
|---|
| 2026.03.17 | ₩18,266 | ₩18,816 | ₩18,132 | ₩18,763 | +2.72% | 744.7만 |
|---|
| 2026.03.16 | ₩18,307 | ₩18,602 | ₩17,623 | ₩18,105 | -1.10% | 670.2만 |
|---|
| 2026.03.13 | ₩18,910 | ₩19,809 | ₩17,891 | ₩17,985 | -4.89% | 971.4만 |
|---|
| 2026.03.12 | ₩18,441 | ₩18,950 | ₩18,079 | ₩18,897 | +2.47% | 1023.7만 |
|---|
| 2026.03.11 | ₩19,232 | ₩19,701 | ₩18,414 | ₩18,977 | -1.32% | 1197.2만 |
|---|
| 2026.03.10 | ₩18,682 | ₩20,359 | ₩18,320 | ₩19,420 | +3.95% | 1626.4만 |
|---|
| 2026.03.09 | ₩16,804 | ₩18,414 | ₩16,402 | ₩18,186 | +8.22% | 1546.5만 |
|---|
| 2026.03.06 | ₩17,784 | ₩18,575 | ₩17,301 | ₩17,341 | -2.49% | 977.9만 |
|---|
| 2026.03.05 | ₩19,460 | ₩19,835 | ₩17,703 | ₩18,374 | -5.58% | 1100.1만 |
|---|
| 2026.03.04 | ₩20,063 | ₩20,506 | ₩19,245 | ₩20,171 | +0.53% | 704.4만 |
|---|
| 2026.03.03 | ₩19,916 | ₩19,956 | ₩18,159 | ₩19,527 | -1.95% | 1202.5만 |
|---|
| 2026.03.02 | ₩19,742 | ₩21,190 | ₩19,661 | ₩21,002 | +6.39% | 726.5만 |
|---|
| 2026.02.27 | ₩20,452 | ₩20,640 | ₩19,849 | ₩20,560 | +0.52% | 737만 |
|---|
| 2026.02.26 | ₩20,788 | ₩21,029 | ₩19,648 | ₩20,627 | -0.77% | 855.2만 |
|---|
| 2026.02.25 | ₩22,062 | ₩22,585 | ₩20,855 | ₩20,962 | -4.98% | 832.7만 |
|---|
| 2026.02.24 | ₩20,989 | ₩21,794 | ₩20,251 | ₩21,686 | +3.32% | 817.8만 |
|---|
| 2026.02.23 | ₩21,405 | ₩21,726 | ₩20,747 | ₩21,418 | +0.06% | 517.2만 |
|---|
| 2026.02.20 | ₩21,659 | ₩22,370 | ₩20,841 | ₩21,794 | +0.62% | 833.3만 |
|---|
| 2026.02.19 | ₩21,002 | ₩21,780 | ₩20,519 | ₩21,606 | +2.87% | 683.2만 |
|---|
| 2026.02.18 | ₩20,721 | ₩21,847 | ₩20,573 | ₩21,458 | +3.56% | 938.7만 |
|---|
| 2026.02.17 | ₩20,385 | ₩20,506 | ₩19,286 | ₩20,385 | 0.00% | 864.8만 |
|---|
| 2026.02.13 | ₩20,573 | ₩21,834 | ₩20,332 | ₩20,814 | +1.17% | 777.5만 |
|---|
| 2026.02.12 | ₩21,418 | ₩21,445 | ₩19,822 | ₩20,399 | -4.76% | 927.8만 |
|---|
| 2026.02.11 | ₩22,799 | ₩22,799 | ₩20,573 | ₩21,324 | -6.47% | 1002.9만 |
|---|
| 2026.02.10 | ₩22,799 | ₩23,403 | ₩21,861 | ₩21,914 | -3.88% | 887만 |
|---|
| 2026.02.09 | ₩21,726 | ₩23,001 | ₩21,230 | ₩22,933 | +5.56% | 898.8만 |
|---|
| 2026.02.06 | ₩21,270 | ₩21,794 | ₩20,399 | ₩21,619 | +1.64% | 1090.1만 |
|---|
| 2026.02.05 | ₩20,828 | ₩21,391 | ₩19,916 | ₩20,171 | -3.16% | 1011.8만 |
|---|
| 2026.02.04 | ₩24,154 | ₩24,167 | ₩20,519 | ₩21,592 | -10.61% | 1218.8만 |
|---|
| 2026.02.03 | ₩23,604 | ₩24,020 | ₩22,853 | ₩23,886 | +1.19% | 1309.2만 |
|---|
| 2026.02.02 | ₩23,349 | ₩23,577 | ₩21,606 | ₩21,887 | -6.26% | 1216.9만 |
|---|
| 2026.01.30 | ₩23,725 | ₩25,213 | ₩22,410 | ₩23,121 | -2.54% | 1489.7만 |
|---|
| 2026.01.29 | ₩27,024 | ₩27,078 | ₩23,336 | ₩24,945 | -7.69% | 1880.9만 |
|---|
| 2026.01.28 | ₩26,286 | ₩27,131 | ₩25,240 | ₩27,011 | +2.76% | 1386.6만 |
|---|
| 2026.01.27 | ₩24,369 | ₩25,991 | ₩23,926 | ₩25,750 | +5.67% | 1098만 |
|---|
| 2026.01.26 | ₩25,884 | ₩26,783 | ₩24,234 | ₩24,610 | -4.92% | 1235만 |
|---|
| 2026.01.23 | ₩26,501 | ₩26,863 | ₩24,784 | ₩24,972 | -5.77% | 1637.6만 |
|---|
| 2026.01.22 | ₩25,723 | ₩27,279 | ₩25,616 | ₩26,635 | +3.55% | 1666.1만 |
|---|
| 2026.01.21 | ₩24,945 | ₩25,508 | ₩24,154 | ₩25,240 | +1.18% | 1338.9만 |
|---|
| 2026.01.20 | ₩23,604 | ₩24,838 | ₩23,148 | ₩24,234 | +2.67% | 1439.9만 |
|---|
| 2026.01.16 | ₩23,752 | ₩25,106 | ₩22,933 | ₩23,966 | +0.90% | 1435.6만 |
|---|
| 2026.01.15 | ₩22,866 | ₩24,020 | ₩22,598 | ₩23,430 | +2.46% | 1539만 |
|---|
| 2026.01.14 | ₩20,855 | ₩23,711 | ₩20,251 | ₩23,054 | +10.55% | 1611만 |
|---|
| 2026.01.13 | ₩21,284 | ₩21,592 | ₩20,828 | ₩20,855 | -2.02% | 717.1만 |
|---|
| 2026.01.12 | ₩20,291 | ₩21,458 | ₩19,849 | ₩21,391 | +5.42% | 929.5만 |
|---|
| 2026.01.09 | ₩20,090 | ₩21,338 | ₩19,621 | ₩19,795 | -1.47% | 972.9만 |
|---|
| 2026.01.08 | ₩19,312 | ₩19,621 | ₩18,950 | ₩19,540 | +1.18% | 661.4만 |
|---|
| 2026.01.07 | ₩19,125 | ₩19,527 | ₩18,709 | ₩19,339 | +1.12% | 895.8만 |
|---|
| 2026.01.06 | ₩18,883 | ₩19,567 | ₩18,052 | ₩19,500 | +3.27% | 1075.5만 |
|---|
| 2026.01.05 | ₩18,199 | ₩18,964 | ₩17,663 | ₩18,763 | +3.10% | 1046.7만 |
|---|
| 2026.01.02 | ₩16,027 | ₩17,757 | ₩15,960 | ₩17,582 | +9.71% | 920.7만 |
|---|
| 2025.12.31 | ₩15,651 | ₩16,147 | ₩15,624 | ₩15,665 | +0.09% | 763.8만 |
|---|
| 2025.12.30 | ₩16,469 | ₩16,509 | ₩15,705 | ₩15,785 | -4.15% | 836.9만 |
|---|
| 2025.12.29 | ₩16,094 | ₩17,140 | ₩16,000 | ₩16,362 | +1.67% | 918.4만 |
|---|
| 2025.12.26 | ₩16,617 | ₩16,737 | ₩16,107 | ₩16,375 | -1.45% | 438.2만 |
|---|
| 2025.12.24 | ₩16,590 | ₩16,724 | ₩16,174 | ₩16,617 | +0.16% | 287.7만 |
|---|
| 2025.12.23 | ₩16,818 | ₩17,207 | ₩16,456 | ₩16,751 | -0.40% | 834.8만 |
|---|
| 2025.12.22 | ₩16,898 | ₩17,569 | ₩16,617 | ₩16,737 | -0.95% | 708.1만 |
|---|
| 2025.12.19 | ₩15,933 | ₩17,649 | ₩15,825 | ₩16,617 | +4.29% | 4647.7만 |
|---|
| 2025.12.18 | ₩15,316 | ₩16,348 | ₩15,316 | ₩16,000 | +4.47% | 1109.6만 |
|---|
| 2025.12.17 | ₩16,496 | ₩16,818 | ₩15,329 | ₩15,450 | -6.34% | 1199.9만 |
|---|
| 2025.12.16 | ₩16,429 | ₩16,952 | ₩16,027 | ₩16,281 | -0.90% | 1204.4만 |
|---|
| 2025.12.15 | ₩17,542 | ₩18,146 | ₩16,469 | ₩16,644 | -5.12% | 989만 |
|---|
| 2025.12.12 | ₩18,870 | ₩19,420 | ₩17,019 | ₩17,328 | -8.17% | 1194.4만 |
|---|
| 2025.12.11 | ₩16,872 | ₩19,111 | ₩16,791 | ₩18,977 | +12.48% | 1091.8만 |
|---|
| 2025.12.10 | ₩18,575 | ₩18,615 | ₩16,872 | ₩17,328 | -6.71% | 1283.9만 |
|---|
| 2025.12.09 | ₩18,105 | ₩18,856 | ₩18,038 | ₩18,722 | +3.41% | 801.3만 |
|---|
| 2025.12.08 | ₩18,508 | ₩18,628 | ₩18,105 | ₩18,307 | -1.09% | 740.9만 |
|---|
| 2025.12.05 | ₩18,991 | ₩19,004 | ₩18,226 | ₩18,454 | -2.82% | 928.8만 |
|---|
| 2025.12.04 | ₩16,845 | ₩19,286 | ₩16,831 | ₩19,017 | +12.90% | 1238.3만 |
|---|
| 2025.12.03 | ₩16,228 | ₩17,408 | ₩15,973 | ₩17,368 | +7.02% | 973.6만 |
|---|
| 2025.12.02 | ₩15,825 | ₩16,295 | ₩15,732 | ₩16,134 | +1.95% | 726.8만 |
|---|
| 2025.12.01 | ₩16,228 | ₩16,268 | ₩15,772 | ₩15,772 | -2.81% | 627.8만 |
|---|
| 2025.11.28 | ₩16,429 | ₩16,724 | ₩16,241 | ₩16,456 | +0.16% | 445.3만 |
|---|
| 2025.11.26 | ₩16,389 | ₩16,536 | ₩16,053 | ₩16,201 | -1.15% | 583.7만 |
|---|
| 2025.11.25 | ₩15,665 | ₩16,416 | ₩15,101 | ₩16,228 | +3.60% | 689.4만 |
|---|
| 2025.11.24 | ₩14,753 | ₩16,295 | ₩14,645 | ₩16,214 | +9.91% | 948.9만 |
|---|
| 2025.11.21 | ₩14,739 | ₩14,860 | ₩13,934 | ₩14,618 | -0.82% | 1095만 |
|---|
| 2025.11.20 | ₩16,563 | ₩16,912 | ₩14,753 | ₩14,820 | -10.53% | 1024.2만 |
|---|
| 2025.11.19 | ₩15,490 | ₩16,416 | ₩15,289 | ₩16,067 | +3.72% | 832.4만 |
|---|
| 2025.11.18 | ₩14,793 | ₩15,758 | ₩14,753 | ₩15,356 | +3.81% | 937.8만 |
|---|
| 2025.11.17 | ₩13,613 | ₩15,423 | ₩13,411 | ₩15,048 | +10.54% | 1074.6만 |
|---|
| 2025.11.14 | ₩14,994 | ₩16,027 | ₩14,565 | ₩15,544 | +3.67% | 1199.6만 |
|---|
| 2025.11.13 | ₩16,281 | ₩16,576 | ₩15,437 | ₩15,544 | -4.53% | 1235.1만 |
|---|
| 2025.11.12 | ₩16,898 | ₩16,965 | ₩16,027 | ₩16,523 | -2.22% | 728.4만 |
|---|
| 2025.11.11 | ₩16,939 | ₩17,032 | ₩16,053 | ₩16,630 | -1.82% | 734.1만 |
|---|
| 2025.11.10 | ₩17,287 | ₩17,663 | ₩16,818 | ₩17,354 | +0.39% | 986.7만 |
|---|
| 2025.11.07 | ₩15,893 | ₩16,416 | ₩15,235 | ₩16,362 | +2.95% | 1611.1만 |
|---|
| 2025.11.06 | ₩17,542 | ₩17,542 | ₩16,322 | ₩16,389 | -6.57% | 1052.2만 |
|---|
| 2025.11.05 | ₩17,636 | ₩18,038 | ₩17,207 | ₩17,529 | -0.61% | 892.1만 |
|---|
| 2025.11.04 | ₩17,971 | ₩18,414 | ₩17,354 | ₩17,435 | -2.99% | 1029.4만 |
|---|
| 2025.11.03 | ₩20,117 | ₩20,399 | ₩18,655 | ₩18,776 | -6.67% | 991.7만 |
|---|
| 2025.10.31 | ₩20,828 | ₩21,096 | ₩19,755 | ₩20,291 | -2.58% | 1183.4만 |
|---|
| 2025.10.30 | ₩20,694 | ₩21,083 | ₩20,157 | ₩20,828 | +0.65% | 972.6만 |
|---|
| 2025.10.29 | ₩20,238 | ₩22,022 | ₩20,104 | ₩20,895 | +3.25% | 1904.5만 |
|---|
| 2025.10.28 | ₩18,950 | ₩20,600 | ₩18,588 | ₩20,426 | +7.78% | 1971.8만 |
|---|
| 2025.10.27 | ₩18,025 | ₩18,293 | ₩17,247 | ₩17,864 | -0.89% | 1189.7만 |
|---|
| 2025.10.24 | ₩18,092 | ₩18,628 | ₩17,891 | ₩18,320 | +1.26% | 912.2만 |
|---|
| 2025.10.23 | ₩18,508 | ₩19,165 | ₩17,743 | ₩17,864 | -3.48% | 1308.3만 |
|---|
| 2025.10.22 | ₩17,073 | ₩18,695 | ₩16,898 | ₩18,628 | +9.11% | 1871.3만 |
|---|
| 2025.10.21 | ₩19,447 | ₩19,755 | ₩17,757 | ₩18,119 | -6.83% | 1659.2만 |
|---|
| 2025.10.20 | ₩21,136 | ₩21,163 | ₩19,353 | ₩20,278 | -4.06% | 1379.4만 |
|---|
| 2025.10.17 | ₩20,600 | ₩21,485 | ₩19,192 | ₩19,943 | -3.19% | 1959.9만 |
|---|
| 2025.10.16 | ₩22,732 | ₩23,872 | ₩21,458 | ₩21,458 | -5.60% | 1988.3만 |
|---|
| 2025.10.15 | ₩22,585 | ₩22,907 | ₩21,096 | ₩22,451 | -0.59% | 2027.8만 |
|---|
| 2025.10.14 | ₩20,385 | ₩21,659 | ₩18,843 | ₩21,002 | +3.03% | 1922.9만 |
|---|
| 2025.10.13 | ₩21,324 | ₩21,995 | ₩20,131 | ₩20,546 | -3.65% | 2416.3만 |
|---|
| 2025.10.10 | ₩18,669 | ₩21,270 | ₩18,307 | ₩19,648 | +5.24% | 3223.6만 |
|---|