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 | ₩12,460 | ₩12,460 | ₩12,153 | ₩12,260 | -1.61% | 644.3만 |
| 2026.10.08 | ₩12,527 | ₩12,660 | ₩12,007 | ₩12,193 | -2.66% | 1089.9만 |
| 2026.10.07 | ₩13,007 | ₩13,114 | ₩12,527 | ₩12,634 | -2.87% | 895.9만 |
| 2026.10.06 | ₩12,901 | ₩13,861 | ₩12,794 | ₩13,488 | +4.55% | 1623.4만 |
| 2026.10.05 | ₩12,514 | ₩12,874 | ₩12,394 | ₩12,474 | -0.32% | 1061.6만 |
| 2026.10.02 | ₩12,901 | ₩12,994 | ₩12,314 | ₩12,407 | -3.83% | 879.3만 |
| 2026.10.01 | ₩12,527 | ₩12,700 | ₩12,153 | ₩12,487 | -0.32% | 964.6만 |
| 2026.09.30 | ₩12,634 | ₩13,181 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,607 |
| -0.21% |
| 1524.1만 |
| 2026.09.29 | ₩13,221 | ₩13,261 | ₩11,980 | ₩12,394 | -6.26% | 1681.9만 |
|---|
| 2026.09.28 | ₩12,407 | ₩12,434 | ₩12,020 | ₩12,287 | -0.97% | 932.3만 |
|---|
| 2026.09.25 | ₩12,687 | ₩12,914 | ₩12,527 | ₩12,554 | -1.05% | 672.6만 |
|---|
| 2026.09.24 | ₩13,141 | ₩13,167 | ₩12,447 | ₩12,634 | -3.86% | 1280.8만 |
|---|
| 2026.09.23 | ₩13,568 | ₩13,594 | ₩13,167 | ₩13,274 | -2.16% | 606.2만 |
|---|
| 2026.09.22 | ₩13,661 | ₩13,914 | ₩13,207 | ₩13,781 | +0.88% | 813.8만 |
|---|
| 2026.09.21 | ₩13,501 | ₩13,808 | ₩13,327 | ₩13,448 | -0.40% | 819.1만 |
|---|
| 2026.09.18 | ₩13,768 | ₩13,834 | ₩12,807 | ₩13,087 | -4.94% | 1769.3만 |
|---|
| 2026.09.17 | ₩13,888 | ₩13,888 | ₩13,488 | ₩13,501 | -2.79% | 654.6만 |
|---|
| 2026.09.16 | ₩13,741 | ₩13,861 | ₩13,141 | ₩13,448 | -2.14% | 908만 |
|---|
| 2026.09.15 | ₩13,648 | ₩13,888 | ₩13,381 | ₩13,581 | -0.49% | 747.6만 |
|---|
| 2026.09.14 | ₩13,474 | ₩13,754 | ₩13,021 | ₩13,688 | +1.58% | 964.7만 |
|---|
| 2026.09.11 | ₩15,008 | ₩15,182 | ₩13,888 | ₩13,941 | -7.11% | 817.2만 |
|---|
| 2026.09.10 | ₩15,182 | ₩15,249 | ₩14,608 | ₩14,702 | -3.16% | 934.4만 |
|---|
| 2026.09.09 | ₩15,769 | ₩15,942 | ₩15,409 | ₩15,475 | -1.86% | 653.8만 |
|---|
| 2026.09.08 | ₩15,475 | ₩16,356 | ₩15,315 | ₩15,862 | +2.50% | 791.9만 |
|---|
| 2026.09.04 | ₩15,209 | ₩15,635 | ₩15,209 | ₩15,395 | +1.23% | 499.3만 |
|---|
| 2026.09.03 | ₩15,675 | ₩15,902 | ₩15,128 | ₩15,355 | -2.04% | 785.8만 |
|---|
| 2026.09.02 | ₩15,515 | ₩15,916 | ₩15,235 | ₩15,502 | -0.09% | 873.7만 |
|---|
| 2026.09.01 | ₩15,475 | ₩16,076 | ₩15,222 | ₩15,462 | -0.09% | 934.1만 |
|---|
| 2026.08.31 | ₩16,423 | ₩16,543 | ₩16,089 | ₩16,329 | -0.57% | 964.7만 |
|---|
| 2026.08.28 | ₩18,157 | ₩18,237 | ₩16,543 | ₩16,543 | -8.89% | 1014.4만 |
|---|
| 2026.08.27 | ₩17,743 | ₩18,277 | ₩17,423 | ₩18,170 | +2.41% | 871.1만 |
|---|
| 2026.08.26 | ₩17,917 | ₩18,410 | ₩17,276 | ₩17,516 | -2.23% | 857.9만 |
|---|
| 2026.08.25 | ₩16,556 | ₩17,997 | ₩16,556 | ₩17,703 | +6.93% | 1098.1만 |
|---|
| 2026.08.24 | ₩16,956 | ₩17,183 | ₩16,396 | ₩16,689 | -1.57% | 991.4만 |
|---|
| 2026.08.21 | ₩15,395 | ₩17,103 | ₩15,395 | ₩17,023 | +10.57% | 1664만 |
|---|
| 2026.08.20 | ₩15,262 | ₩15,382 | ₩14,581 | ₩14,875 | -2.53% | 674.3만 |
|---|
| 2026.08.19 | ₩14,902 | ₩15,542 | ₩14,835 | ₩15,515 | +4.12% | 651.6만 |
|---|
| 2026.08.18 | ₩14,381 | ₩14,755 | ₩14,101 | ₩14,622 | +1.67% | 672.6만 |
|---|
| 2026.08.17 | ₩14,968 | ₩15,209 | ₩14,702 | ₩14,902 | -0.45% | 544.4만 |
|---|
| 2026.08.14 | ₩15,008 | ₩15,395 | ₩14,942 | ₩14,955 | -0.36% | 491.1만 |
|---|
| 2026.08.13 | ₩15,209 | ₩15,422 | ₩14,782 | ₩14,928 | -1.84% | 552.7만 |
|---|
| 2026.08.12 | ₩15,742 | ₩15,782 | ₩15,075 | ₩15,155 | -3.73% | 482.8만 |
|---|
| 2026.08.11 | ₩15,342 | ₩15,502 | ₩15,115 | ₩15,289 | -0.35% | 560.1만 |
|---|
| 2026.08.10 | ₩15,035 | ₩15,395 | ₩14,968 | ₩15,182 | +0.98% | 684.7만 |
|---|
| 2026.08.07 | ₩14,768 | ₩15,315 | ₩14,648 | ₩15,022 | +1.72% | 812만 |
|---|
| 2026.08.06 | ₩14,128 | ₩14,635 | ₩13,954 | ₩14,355 | +1.61% | 665.9만 |
|---|
| 2026.08.05 | ₩14,208 | ₩14,528 | ₩14,061 | ₩14,301 | +0.66% | 872.9만 |
|---|
| 2026.08.04 | ₩13,701 | ₩14,448 | ₩13,608 | ₩14,008 | +2.24% | 997.1만 |
|---|
| 2026.08.03 | ₩12,580 | ₩13,367 | ₩12,487 | ₩13,301 | +5.73% | 928.8만 |
|---|
| 2026.07.31 | ₩13,341 | ₩13,354 | ₩12,367 | ₩12,807 | -4.00% | 1170.1만 |
|---|
| 2026.07.30 | ₩12,647 | ₩13,087 | ₩12,380 | ₩12,994 | +2.74% | 718.8만 |
|---|
| 2026.07.29 | ₩12,554 | ₩12,660 | ₩11,940 | ₩12,060 | -3.93% | 992.1만 |
|---|
| 2026.07.28 | ₩12,941 | ₩12,967 | ₩12,167 | ₩12,594 | -2.68% | 788.4만 |
|---|
| 2026.07.27 | ₩13,061 | ₩13,501 | ₩12,874 | ₩13,221 | +1.23% | 672.5만 |
|---|
| 2026.07.24 | ₩13,127 | ₩13,167 | ₩12,554 | ₩12,687 | -3.35% | 662.7만 |
|---|
| 2026.07.23 | ₩12,620 | ₩13,234 | ₩12,554 | ₩13,114 | +3.91% | 779.2만 |
|---|
| 2026.07.22 | ₩12,941 | ₩13,154 | ₩12,740 | ₩12,981 | +0.31% | 933.2만 |
|---|
| 2026.07.21 | ₩12,874 | ₩13,061 | ₩12,514 | ₩12,740 | -1.04% | 1037.9만 |
|---|
| 2026.07.20 | ₩12,420 | ₩12,794 | ₩12,354 | ₩12,540 | +0.97% | 724.9만 |
|---|
| 2026.07.17 | ₩12,274 | ₩12,567 | ₩11,887 | ₩12,380 | +0.87% | 1066.1만 |
|---|
| 2026.07.16 | ₩13,167 | ₩13,207 | ₩12,314 | ₩12,447 | -5.47% | 1148.6만 |
|---|
| 2026.07.15 | ₩13,688 | ₩14,061 | ₩13,207 | ₩13,488 | -1.46% | 527.7만 |
|---|
| 2026.07.14 | ₩13,741 | ₩14,101 | ₩13,688 | ₩13,861 | +0.87% | 512.6만 |
|---|
| 2026.07.13 | ₩13,901 | ₩13,954 | ₩13,221 | ₩13,434 | -3.36% | 935.3만 |
|---|
| 2026.07.10 | ₩13,808 | ₩14,141 | ₩13,661 | ₩14,048 | +1.74% | 589.8만 |
|---|
| 2026.07.09 | ₩13,461 | ₩13,928 | ₩13,381 | ₩13,554 | +0.69% | 572.1만 |
|---|
| 2026.07.08 | ₩13,007 | ₩13,448 | ₩12,754 | ₩13,247 | +1.85% | 733.1만 |
|---|
| 2026.07.07 | ₩14,021 | ₩14,021 | ₩12,941 | ₩13,207 | -5.80% | 637.2만 |
|---|
| 2026.07.06 | ₩14,408 | ₩14,768 | ₩14,048 | ₩14,128 | -1.94% | 654.5만 |
|---|
| 2026.07.02 | ₩14,328 | ₩15,088 | ₩14,048 | ₩14,368 | +0.28% | 630만 |
|---|
| 2026.07.01 | ₩14,395 | ₩14,702 | ₩14,061 | ₩14,075 | -2.22% | 777.4만 |
|---|
| 2026.06.30 | ₩14,075 | ₩14,355 | ₩13,874 | ₩14,221 | +1.04% | 625.9만 |
|---|
| 2026.06.29 | ₩14,101 | ₩14,568 | ₩13,701 | ₩14,448 | +2.46% | 676.5만 |
|---|
| 2026.06.26 | ₩13,808 | ₩14,408 | ₩13,661 | ₩14,408 | +4.35% | 2222.5만 |
|---|
| 2026.06.25 | ₩14,835 | ₩14,995 | ₩13,981 | ₩14,128 | -4.77% | 760.7만 |
|---|
| 2026.06.24 | ₩14,875 | ₩14,982 | ₩14,368 | ₩14,541 | -2.24% | 841.6만 |
|---|
| 2026.06.23 | ₩14,715 | ₩16,009 | ₩14,648 | ₩15,128 | +2.81% | 877.6만 |
|---|
| 2026.06.22 | ₩15,555 | ₩15,836 | ₩15,249 | ₩15,302 | -1.63% | 1077.1만 |
|---|
| 2026.06.18 | ₩15,809 | ₩16,209 | ₩15,449 | ₩16,022 | +1.35% | 2534.5만 |
|---|
| 2026.06.17 | ₩15,342 | ₩16,196 | ₩15,142 | ₩15,235 | -0.70% | 1051.1만 |
|---|
| 2026.06.16 | ₩16,076 | ₩16,556 | ₩15,515 | ₩15,569 | -3.15% | 925만 |
|---|
| 2026.06.15 | ₩15,529 | ₩16,423 | ₩15,395 | ₩15,702 | +1.12% | 1323.5만 |
|---|
| 2026.06.12 | ₩14,635 | ₩15,168 | ₩14,301 | ₩14,715 | +0.55% | 1580.8만 |
|---|
| 2026.06.11 | ₩13,074 | ₩14,248 | ₩12,874 | ₩14,181 | +8.47% | 1544만 |
|---|
| 2026.06.10 | ₩14,181 | ₩14,195 | ₩12,487 | ₩12,567 | -11.38% | 2390.7만 |
|---|
| 2026.06.09 | ₩16,062 | ₩16,209 | ₩13,741 | ₩14,208 | -11.54% | 3036.9만 |
|---|
| 2026.06.08 | ₩17,356 | ₩17,730 | ₩16,809 | ₩16,823 | -3.07% | 1063만 |
|---|
| 2026.06.05 | ₩18,384 | ₩18,490 | ₩16,583 | ₩16,876 | -8.20% | 1213만 |
|---|
| 2026.06.04 | ₩18,544 | ₩19,291 | ₩18,344 | ₩18,864 | +1.73% | 754.9만 |
|---|
| 2026.06.03 | ₩20,131 | ₩20,198 | ₩18,557 | ₩18,797 | -6.63% | 1096.9만 |
|---|
| 2026.06.02 | ₩18,010 | ₩20,665 | ₩17,903 | ₩20,598 | +14.37% | 1336.8만 |
|---|
| 2026.06.01 | ₩17,597 | ₩18,544 | ₩17,250 | ₩18,130 | +3.03% | 793.4만 |
|---|
| 2026.05.29 | ₩17,903 | ₩18,584 | ₩17,490 | ₩18,370 | +2.61% | 834.6만 |
|---|
| 2026.05.28 | ₩17,823 | ₩18,237 | ₩17,370 | ₩18,077 | +1.42% | 504.7만 |
|---|
| 2026.05.27 | ₩17,757 | ₩18,197 | ₩17,303 | ₩17,930 | +0.98% | 683.8만 |
|---|
| 2026.05.26 | ₩17,730 | ₩18,330 | ₩17,637 | ₩18,023 | +1.66% | 943만 |
|---|
| 2026.05.22 | ₩17,570 | ₩18,077 | ₩17,263 | ₩17,370 | -1.14% | 792.8만 |
|---|
| 2026.05.21 | ₩16,889 | ₩17,983 | ₩16,743 | ₩17,476 | +3.48% | 789만 |
|---|
| 2026.05.20 | ₩16,236 | ₩17,196 | ₩15,809 | ₩17,010 | +4.77% | 1133.7만 |
|---|
| 2026.05.19 | ₩17,343 | ₩17,423 | ₩15,715 | ₩15,889 | -8.38% | 1555.3만 |
|---|
| 2026.05.18 | ₩18,477 | ₩18,530 | ₩17,410 | ₩17,610 | -4.69% | 920.5만 |
|---|
| 2026.05.15 | ₩18,877 | ₩19,104 | ₩18,210 | ₩18,210 | -3.53% | 997.7만 |
|---|
| 2026.05.14 | ₩20,678 | ₩20,678 | ₩19,291 | ₩19,758 | -4.45% | 795.3만 |
|---|
| 2026.05.13 | ₩20,758 | ₩21,118 | ₩19,864 | ₩20,505 | -1.22% | 632.3만 |
|---|
| 2026.05.12 | ₩21,305 | ₩21,399 | ₩19,731 | ₩20,678 | -2.94% | 987.8만 |
|---|
| 2026.05.11 | ₩20,732 | ₩22,453 | ₩20,478 | ₩21,972 | +5.98% | 1016.5만 |
|---|
| 2026.05.08 | ₩21,132 | ₩21,239 | ₩19,918 | ₩20,225 | -4.29% | 721.2만 |
|---|
| 2026.05.07 | ₩21,052 | ₩21,599 | ₩20,278 | ₩20,798 | -1.20% | 984.1만 |
|---|
| 2026.05.06 | ₩19,758 | ₩21,212 | ₩19,224 | ₩21,038 | +6.48% | 1103만 |
|---|
| 2026.05.05 | ₩20,158 | ₩20,385 | ₩18,851 | ₩19,344 | -4.04% | 768.4만 |
|---|
| 2026.05.04 | ₩19,798 | ₩20,398 | ₩19,304 | ₩19,771 | -0.13% | 814.3만 |
|---|
| 2026.05.01 | ₩19,571 | ₩19,998 | ₩19,251 | ₩19,931 | +1.84% | 626.3만 |
|---|
| 2026.04.30 | ₩18,370 | ₩20,118 | ₩18,344 | ₩19,864 | +8.13% | 1054.5만 |
|---|
| 2026.04.29 | ₩19,411 | ₩19,491 | ₩17,837 | ₩17,890 | -7.84% | 1003.4만 |
|---|
| 2026.04.28 | ₩20,145 | ₩20,398 | ₩19,024 | ₩19,291 | -4.24% | 904.7만 |
|---|
| 2026.04.27 | ₩19,438 | ₩20,638 | ₩19,424 | ₩20,558 | +5.77% | 1240.9만 |
|---|
| 2026.04.24 | ₩19,985 | ₩20,118 | ₩18,650 | ₩18,744 | -6.21% | 849.9만 |
|---|
| 2026.04.23 | ₩20,225 | ₩21,319 | ₩18,997 | ₩19,944 | -1.39% | 1081.7만 |
|---|
| 2026.04.22 | ₩19,744 | ₩20,531 | ₩19,464 | ₩20,211 | +2.36% | 929.3만 |
|---|
| 2026.04.21 | ₩20,318 | ₩20,371 | ₩19,171 | ₩19,277 | -5.12% | 744.1만 |
|---|
| 2026.04.20 | ₩19,771 | ₩20,251 | ₩19,157 | ₩20,185 | +2.09% | 616.3만 |
|---|
| 2026.04.17 | ₩20,678 | ₩20,838 | ₩19,558 | ₩19,971 | -3.42% | 1064.5만 |
|---|
| 2026.04.16 | ₩19,985 | ₩20,398 | ₩19,851 | ₩20,225 | +1.20% | 883.1만 |
|---|
| 2026.04.15 | ₩18,997 | ₩20,491 | ₩18,931 | ₩19,771 | +4.07% | 1003.4만 |
|---|
| 2026.04.14 | ₩19,064 | ₩19,264 | ₩18,530 | ₩18,851 | -1.12% | 536.1만 |
|---|
| 2026.04.13 | ₩17,677 | ₩18,664 | ₩17,303 | ₩18,610 | +5.28% | 800.9만 |
|---|
| 2026.04.10 | ₩18,477 | ₩18,971 | ₩17,903 | ₩18,050 | -2.31% | 489.7만 |
|---|
| 2026.04.09 | ₩18,170 | ₩18,717 | ₩17,863 | ₩18,290 | +0.66% | 629.1만 |
|---|
| 2026.04.08 | ₩19,011 | ₩19,491 | ₩18,184 | ₩18,624 | -2.04% | 965.3만 |
|---|
| 2026.04.07 | ₩17,783 | ₩17,930 | ₩16,809 | ₩17,490 | -1.65% | 623.3만 |
|---|
| 2026.04.06 | ₩18,210 | ₩18,424 | ₩17,570 | ₩17,823 | -2.12% | 420.3만 |
|---|
| 2026.04.02 | ₩17,156 | ₩18,317 | ₩17,010 | ₩18,103 | +5.52% | 716.8만 |
|---|
| 2026.04.01 | ₩18,610 | ₩19,291 | ₩17,877 | ₩17,917 | -3.73% | 880.7만 |
|---|
| 2026.03.31 | ₩17,076 | ₩18,103 | ₩17,076 | ₩18,010 | +5.47% | 944.6만 |
|---|
| 2026.03.30 | ₩17,516 | ₩17,610 | ₩16,383 | ₩16,703 | -4.65% | 1065.5만 |
|---|
| 2026.03.27 | ₩17,090 | ₩17,703 | ₩16,756 | ₩17,236 | +0.86% | 822.5만 |
|---|
| 2026.03.26 | ₩17,370 | ₩17,850 | ₩16,956 | ₩17,410 | +0.23% | 680.2만 |
|---|
| 2026.03.25 | ₩18,370 | ₩18,517 | ₩17,690 | ₩17,930 | -2.40% | 735.3만 |
|---|
| 2026.03.24 | ₩16,463 | ₩17,650 | ₩16,409 | ₩17,597 | +6.89% | 991.7만 |
|---|
| 2026.03.23 | ₩16,356 | ₩17,597 | ₩16,182 | ₩16,689 | +2.04% | 1042.8만 |
|---|
| 2026.03.20 | ₩17,450 | ₩17,703 | ₩15,849 | ₩16,129 | -7.57% | 2917.9만 |
|---|
| 2026.03.19 | ₩17,143 | ₩18,197 | ₩16,743 | ₩17,717 | +3.35% | 1015.7만 |
|---|
| 2026.03.18 | ₩18,477 | ₩18,677 | ₩17,823 | ₩18,050 | -2.31% | 1032.8만 |
|---|
| 2026.03.17 | ₩18,170 | ₩18,717 | ₩18,037 | ₩18,664 | +2.72% | 744.7만 |
|---|
| 2026.03.16 | ₩18,210 | ₩18,504 | ₩17,530 | ₩18,010 | -1.10% | 670.2만 |
|---|
| 2026.03.13 | ₩18,811 | ₩19,704 | ₩17,797 | ₩17,890 | -4.89% | 971.4만 |
|---|
| 2026.03.12 | ₩18,344 | ₩18,851 | ₩17,983 | ₩18,797 | +2.47% | 1023.7만 |
|---|
| 2026.03.11 | ₩19,131 | ₩19,598 | ₩18,317 | ₩18,877 | -1.32% | 1197.2만 |
|---|
| 2026.03.10 | ₩18,584 | ₩20,251 | ₩18,224 | ₩19,317 | +3.95% | 1626.4만 |
|---|
| 2026.03.09 | ₩16,716 | ₩18,317 | ₩16,316 | ₩18,090 | +8.22% | 1546.5만 |
|---|
| 2026.03.06 | ₩17,690 | ₩18,477 | ₩17,210 | ₩17,250 | -2.49% | 977.9만 |
|---|
| 2026.03.05 | ₩19,358 | ₩19,731 | ₩17,610 | ₩18,277 | -5.58% | 1100.1만 |
|---|
| 2026.03.04 | ₩19,958 | ₩20,398 | ₩19,144 | ₩20,065 | +0.53% | 704.4만 |
|---|
| 2026.03.03 | ₩19,811 | ₩19,851 | ₩18,063 | ₩19,424 | -1.95% | 1202.5만 |
|---|
| 2026.03.02 | ₩19,638 | ₩21,078 | ₩19,558 | ₩20,892 | +6.39% | 726.5만 |
|---|
| 2026.02.27 | ₩20,345 | ₩20,531 | ₩19,744 | ₩20,451 | +0.52% | 737만 |
|---|
| 2026.02.26 | ₩20,678 | ₩20,918 | ₩19,544 | ₩20,518 | -0.77% | 855.2만 |
|---|
| 2026.02.25 | ₩21,946 | ₩22,466 | ₩20,745 | ₩20,852 | -4.98% | 832.7만 |
|---|
| 2026.02.24 | ₩20,878 | ₩21,679 | ₩20,145 | ₩21,572 | +3.32% | 817.8만 |
|---|
| 2026.02.23 | ₩21,292 | ₩21,612 | ₩20,638 | ₩21,305 | +0.06% | 517.2만 |
|---|
| 2026.02.20 | ₩21,545 | ₩22,252 | ₩20,732 | ₩21,679 | +0.62% | 833.3만 |
|---|
| 2026.02.19 | ₩20,892 | ₩21,665 | ₩20,411 | ₩21,492 | +2.87% | 683.2만 |
|---|
| 2026.02.18 | ₩20,612 | ₩21,732 | ₩20,465 | ₩21,345 | +3.56% | 938.7만 |
|---|
| 2026.02.17 | ₩20,278 | ₩20,398 | ₩19,184 | ₩20,278 | 0.00% | 864.8만 |
|---|
| 2026.02.13 | ₩20,465 | ₩21,719 | ₩20,225 | ₩20,705 | +1.17% | 777.5만 |
|---|
| 2026.02.12 | ₩21,305 | ₩21,332 | ₩19,718 | ₩20,291 | -4.76% | 927.8만 |
|---|
| 2026.02.11 | ₩22,679 | ₩22,679 | ₩20,465 | ₩21,212 | -6.47% | 1002.9만 |
|---|
| 2026.02.10 | ₩22,679 | ₩23,280 | ₩21,746 | ₩21,799 | -3.88% | 887만 |
|---|
| 2026.02.09 | ₩21,612 | ₩22,879 | ₩21,118 | ₩22,813 | +5.56% | 898.8만 |
|---|
| 2026.02.06 | ₩21,159 | ₩21,679 | ₩20,291 | ₩21,505 | +1.64% | 1090.1만 |
|---|
| 2026.02.05 | ₩20,718 | ₩21,279 | ₩19,811 | ₩20,065 | -3.16% | 1011.8만 |
|---|
| 2026.02.04 | ₩24,027 | ₩24,040 | ₩20,411 | ₩21,479 | -10.61% | 1218.8만 |
|---|
| 2026.02.03 | ₩23,480 | ₩23,893 | ₩22,733 | ₩23,760 | +1.19% | 1309.2만 |
|---|
| 2026.02.02 | ₩23,226 | ₩23,453 | ₩21,492 | ₩21,772 | -6.26% | 1216.9만 |
|---|
| 2026.01.30 | ₩23,600 | ₩25,081 | ₩22,292 | ₩23,000 | -2.54% | 1489.7만 |
|---|
| 2026.01.29 | ₩26,882 | ₩26,935 | ₩23,213 | ₩24,814 | -7.69% | 1880.9만 |
|---|
| 2026.01.28 | ₩26,148 | ₩26,988 | ₩25,107 | ₩26,868 | +2.76% | 1386.6만 |
|---|
| 2026.01.27 | ₩24,240 | ₩25,854 | ₩23,800 | ₩25,614 | +5.67% | 1098만 |
|---|
| 2026.01.26 | ₩25,748 | ₩26,642 | ₩24,107 | ₩24,480 | -4.92% | 1235만 |
|---|
| 2026.01.23 | ₩26,361 | ₩26,722 | ₩24,654 | ₩24,841 | -5.77% | 1637.6만 |
|---|
| 2026.01.22 | ₩25,588 | ₩27,135 | ₩25,481 | ₩26,495 | +3.55% | 1666.1만 |
|---|
| 2026.01.21 | ₩24,814 | ₩25,374 | ₩24,027 | ₩25,107 | +1.18% | 1338.9만 |
|---|
| 2026.01.20 | ₩23,480 | ₩24,707 | ₩23,026 | ₩24,107 | +2.67% | 1439.9만 |
|---|
| 2026.01.16 | ₩23,627 | ₩24,974 | ₩22,813 | ₩23,840 | +0.90% | 1435.6만 |
|---|
| 2026.01.15 | ₩22,746 | ₩23,893 | ₩22,479 | ₩23,306 | +2.46% | 1539만 |
|---|
| 2026.01.14 | ₩20,745 | ₩23,587 | ₩20,145 | ₩22,933 | +10.55% | 1611만 |
|---|
| 2026.01.13 | ₩21,172 | ₩21,479 | ₩20,718 | ₩20,745 | -2.02% | 717.1만 |
|---|
| 2026.01.12 | ₩20,185 | ₩21,345 | ₩19,744 | ₩21,279 | +5.42% | 929.5만 |
|---|
| 2026.01.09 | ₩19,985 | ₩21,225 | ₩19,518 | ₩19,691 | -1.47% | 972.9만 |
|---|
| 2026.01.08 | ₩19,211 | ₩19,518 | ₩18,851 | ₩19,438 | +1.18% | 661.4만 |
|---|
| 2026.01.07 | ₩19,024 | ₩19,424 | ₩18,610 | ₩19,237 | +1.12% | 895.8만 |
|---|
| 2026.01.06 | ₩18,784 | ₩19,464 | ₩17,957 | ₩19,398 | +3.27% | 1075.5만 |
|---|
| 2026.01.05 | ₩18,103 | ₩18,864 | ₩17,570 | ₩18,664 | +3.10% | 1046.7만 |
|---|
| 2026.01.02 | ₩15,942 | ₩17,663 | ₩15,876 | ₩17,490 | +9.71% | 920.7만 |
|---|
| 2025.12.31 | ₩15,569 | ₩16,062 | ₩15,542 | ₩15,582 | +0.09% | 763.8만 |
|---|
| 2025.12.30 | ₩16,383 | ₩16,423 | ₩15,622 | ₩15,702 | -4.15% | 836.9만 |
|---|
| 2025.12.29 | ₩16,009 | ₩17,050 | ₩15,916 | ₩16,276 | +1.67% | 918.4만 |
|---|
| 2025.12.26 | ₩16,529 | ₩16,649 | ₩16,022 | ₩16,289 | -1.45% | 438.2만 |
|---|
| 2025.12.24 | ₩16,503 | ₩16,636 | ₩16,089 | ₩16,529 | +0.16% | 287.7만 |
|---|
| 2025.12.23 | ₩16,729 | ₩17,116 | ₩16,369 | ₩16,663 | -0.40% | 834.8만 |
|---|
| 2025.12.22 | ₩16,809 | ₩17,476 | ₩16,529 | ₩16,649 | -0.95% | 708.1만 |
|---|
| 2025.12.19 | ₩15,849 | ₩17,556 | ₩15,742 | ₩16,529 | +4.29% | 4647.7만 |
|---|
| 2025.12.18 | ₩15,235 | ₩16,262 | ₩15,235 | ₩15,916 | +4.47% | 1109.6만 |
|---|
| 2025.12.17 | ₩16,409 | ₩16,729 | ₩15,249 | ₩15,369 | -6.34% | 1199.9만 |
|---|
| 2025.12.16 | ₩16,342 | ₩16,863 | ₩15,942 | ₩16,196 | -0.90% | 1204.4만 |
|---|
| 2025.12.15 | ₩17,450 | ₩18,050 | ₩16,383 | ₩16,556 | -5.12% | 989만 |
|---|
| 2025.12.12 | ₩18,771 | ₩19,317 | ₩16,929 | ₩17,236 | -8.17% | 1194.4만 |
|---|
| 2025.12.11 | ₩16,783 | ₩19,011 | ₩16,703 | ₩18,877 | +12.48% | 1091.8만 |
|---|
| 2025.12.10 | ₩18,477 | ₩18,517 | ₩16,783 | ₩17,236 | -6.71% | 1283.9만 |
|---|
| 2025.12.09 | ₩18,010 | ₩18,757 | ₩17,943 | ₩18,624 | +3.41% | 801.3만 |
|---|
| 2025.12.08 | ₩18,410 | ₩18,530 | ₩18,010 | ₩18,210 | -1.09% | 740.9만 |
|---|
| 2025.12.05 | ₩18,891 | ₩18,904 | ₩18,130 | ₩18,357 | -2.82% | 928.8만 |
|---|
| 2025.12.04 | ₩16,756 | ₩19,184 | ₩16,743 | ₩18,917 | +12.90% | 1238.3만 |
|---|
| 2025.12.03 | ₩16,142 | ₩17,316 | ₩15,889 | ₩17,276 | +7.02% | 973.6만 |
|---|
| 2025.12.02 | ₩15,742 | ₩16,209 | ₩15,649 | ₩16,049 | +1.95% | 726.8만 |
|---|
| 2025.12.01 | ₩16,142 | ₩16,182 | ₩15,689 | ₩15,689 | -2.81% | 627.8만 |
|---|
| 2025.11.28 | ₩16,342 | ₩16,636 | ₩16,156 | ₩16,369 | +0.16% | 445.3만 |
|---|
| 2025.11.26 | ₩16,302 | ₩16,449 | ₩15,969 | ₩16,116 | -1.15% | 583.7만 |
|---|
| 2025.11.25 | ₩15,582 | ₩16,329 | ₩15,022 | ₩16,142 | +3.60% | 689.4만 |
|---|
| 2025.11.24 | ₩14,675 | ₩16,209 | ₩14,568 | ₩16,129 | +9.91% | 948.9만 |
|---|
| 2025.11.21 | ₩14,662 | ₩14,782 | ₩13,861 | ₩14,541 | -0.82% | 1095만 |
|---|
| 2025.11.20 | ₩16,476 | ₩16,823 | ₩14,675 | ₩14,742 | -10.53% | 1024.2만 |
|---|
| 2025.11.19 | ₩15,409 | ₩16,329 | ₩15,209 | ₩15,982 | +3.72% | 832.4만 |
|---|
| 2025.11.18 | ₩14,715 | ₩15,675 | ₩14,675 | ₩15,275 | +3.81% | 937.8만 |
|---|
| 2025.11.17 | ₩13,541 | ₩15,342 | ₩13,341 | ₩14,968 | +10.54% | 1074.6만 |
|---|
| 2025.11.14 | ₩14,915 | ₩15,942 | ₩14,488 | ₩15,462 | +3.67% | 1199.6만 |
|---|
| 2025.11.13 | ₩16,196 | ₩16,489 | ₩15,355 | ₩15,462 | -4.53% | 1235.1만 |
|---|
| 2025.11.12 | ₩16,809 | ₩16,876 | ₩15,942 | ₩16,436 | -2.22% | 728.4만 |
|---|
| 2025.11.11 | ₩16,849 | ₩16,943 | ₩15,969 | ₩16,543 | -1.82% | 734.1만 |
|---|
| 2025.11.10 | ₩17,196 | ₩17,570 | ₩16,729 | ₩17,263 | +0.39% | 986.7만 |
|---|
| 2025.11.07 | ₩15,809 | ₩16,329 | ₩15,155 | ₩16,276 | +2.95% | 1611.1만 |
|---|
| 2025.11.06 | ₩17,450 | ₩17,450 | ₩16,236 | ₩16,302 | -6.57% | 1052.2만 |
|---|
| 2025.11.05 | ₩17,543 | ₩17,943 | ₩17,116 | ₩17,436 | -0.61% | 892.1만 |
|---|
| 2025.11.04 | ₩17,877 | ₩18,317 | ₩17,263 | ₩17,343 | -2.99% | 1029.4만 |
|---|
| 2025.11.03 | ₩20,011 | ₩20,291 | ₩18,557 | ₩18,677 | -6.67% | 991.7만 |
|---|
| 2025.10.31 | ₩20,718 | ₩20,985 | ₩19,651 | ₩20,185 | -2.58% | 1183.4만 |
|---|
| 2025.10.30 | ₩20,585 | ₩20,972 | ₩20,051 | ₩20,718 | +0.65% | 972.6만 |
|---|
| 2025.10.29 | ₩20,131 | ₩21,906 | ₩19,998 | ₩20,785 | +3.25% | 1904.5만 |
|---|
| 2025.10.28 | ₩18,851 | ₩20,491 | ₩18,490 | ₩20,318 | +7.78% | 1971.8만 |
|---|
| 2025.10.27 | ₩17,930 | ₩18,197 | ₩17,156 | ₩17,770 | -0.89% | 1189.7만 |
|---|
| 2025.10.24 | ₩17,997 | ₩18,530 | ₩17,797 | ₩18,224 | +1.26% | 912.2만 |
|---|
| 2025.10.23 | ₩18,410 | ₩19,064 | ₩17,650 | ₩17,770 | -3.48% | 1308.3만 |
|---|
| 2025.10.22 | ₩16,983 | ₩18,597 | ₩16,809 | ₩18,530 | +9.11% | 1871.3만 |
|---|
| 2025.10.21 | ₩19,344 | ₩19,651 | ₩17,663 | ₩18,023 | -6.83% | 1659.2만 |
|---|
| 2025.10.20 | ₩21,025 | ₩21,052 | ₩19,251 | ₩20,171 | -4.06% | 1379.4만 |
|---|
| 2025.10.17 | ₩20,491 | ₩21,372 | ₩19,091 | ₩19,838 | -3.19% | 1959.9만 |
|---|
| 2025.10.16 | ₩22,613 | ₩23,747 | ₩21,345 | ₩21,345 | -5.60% | 1988.3만 |
|---|
| 2025.10.15 | ₩22,466 | ₩22,786 | ₩20,985 | ₩22,332 | -0.59% | 2027.8만 |
|---|
| 2025.10.14 | ₩20,278 | ₩21,545 | ₩18,744 | ₩20,892 | +3.03% | 1922.9만 |
|---|
| 2025.10.13 | ₩21,212 | ₩21,879 | ₩20,025 | ₩20,438 | -3.65% | 2416.3만 |
|---|
| 2025.10.10 | ₩18,570 | ₩21,159 | ₩18,210 | ₩19,544 | +5.24% | 3223.6만 |
|---|