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 | ₩12,466 | ₩12,466 | ₩12,159 | ₩12,266 | -1.61% | 644.3만 |
| 2026.10.08 | ₩12,533 | ₩12,666 | ₩12,012 | ₩12,199 | -2.66% | 1089.9만 |
| 2026.10.07 | ₩13,013 | ₩13,120 | ₩12,533 | ₩12,639 | -2.87% | 895.9만 |
| 2026.10.06 | ₩12,906 | ₩13,867 | ₩12,800 | ₩13,494 | +4.55% | 1623.4만 |
| 2026.10.05 | ₩12,519 | ₩12,880 | ₩12,399 | ₩12,479 | -0.32% | 1061.6만 |
| 2026.10.02 | ₩12,906 | ₩13,000 | ₩12,319 | ₩12,413 | -3.83% | 879.3만 |
| 2026.10.01 | ₩12,533 | ₩12,706 | ₩12,159 | ₩12,493 | -0.32% | 964.6만 |
| 2026.09.30 | ₩12,639 | ₩13,187 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,266 |
| ₩12,613 |
| -0.21% |
| 1524.1만 |
| 2026.09.29 | ₩13,227 | ₩13,267 | ₩11,985 | ₩12,399 | -6.26% | 1681.9만 |
|---|
| 2026.09.28 | ₩12,413 | ₩12,439 | ₩12,025 | ₩12,292 | -0.97% | 932.3만 |
|---|
| 2026.09.25 | ₩12,693 | ₩12,920 | ₩12,533 | ₩12,559 | -1.05% | 672.6만 |
|---|
| 2026.09.24 | ₩13,147 | ₩13,173 | ₩12,453 | ₩12,639 | -3.86% | 1280.8만 |
|---|
| 2026.09.23 | ₩13,574 | ₩13,600 | ₩13,173 | ₩13,280 | -2.16% | 606.2만 |
|---|
| 2026.09.22 | ₩13,667 | ₩13,921 | ₩13,213 | ₩13,787 | +0.88% | 813.8만 |
|---|
| 2026.09.21 | ₩13,507 | ₩13,814 | ₩13,333 | ₩13,454 | -0.40% | 819.1만 |
|---|
| 2026.09.18 | ₩13,774 | ₩13,841 | ₩12,813 | ₩13,093 | -4.94% | 1769.3만 |
|---|
| 2026.09.17 | ₩13,894 | ₩13,894 | ₩13,494 | ₩13,507 | -2.79% | 654.6만 |
|---|
| 2026.09.16 | ₩13,747 | ₩13,867 | ₩13,147 | ₩13,454 | -2.14% | 908만 |
|---|
| 2026.09.15 | ₩13,654 | ₩13,894 | ₩13,387 | ₩13,587 | -0.49% | 747.6만 |
|---|
| 2026.09.14 | ₩13,480 | ₩13,761 | ₩13,026 | ₩13,694 | +1.58% | 964.7만 |
|---|
| 2026.09.11 | ₩15,015 | ₩15,189 | ₩13,894 | ₩13,947 | -7.11% | 817.2만 |
|---|
| 2026.09.10 | ₩15,189 | ₩15,255 | ₩14,615 | ₩14,708 | -3.16% | 934.4만 |
|---|
| 2026.09.09 | ₩15,776 | ₩15,949 | ₩15,416 | ₩15,482 | -1.86% | 653.8만 |
|---|
| 2026.09.08 | ₩15,482 | ₩16,363 | ₩15,322 | ₩15,869 | +2.50% | 791.9만 |
|---|
| 2026.09.04 | ₩15,215 | ₩15,642 | ₩15,215 | ₩15,402 | +1.23% | 499.3만 |
|---|
| 2026.09.03 | ₩15,682 | ₩15,909 | ₩15,135 | ₩15,362 | -2.04% | 785.8만 |
|---|
| 2026.09.02 | ₩15,522 | ₩15,923 | ₩15,242 | ₩15,509 | -0.09% | 873.7만 |
|---|
| 2026.09.01 | ₩15,482 | ₩16,083 | ₩15,229 | ₩15,469 | -0.09% | 934.1만 |
|---|
| 2026.08.31 | ₩16,430 | ₩16,550 | ₩16,096 | ₩16,336 | -0.57% | 964.7만 |
|---|
| 2026.08.28 | ₩18,165 | ₩18,245 | ₩16,550 | ₩16,550 | -8.89% | 1014.4만 |
|---|
| 2026.08.27 | ₩17,751 | ₩18,285 | ₩17,431 | ₩18,178 | +2.41% | 871.1만 |
|---|
| 2026.08.26 | ₩17,925 | ₩18,419 | ₩17,284 | ₩17,524 | -2.23% | 857.9만 |
|---|
| 2026.08.25 | ₩16,563 | ₩18,005 | ₩16,563 | ₩17,711 | +6.93% | 1098.1만 |
|---|
| 2026.08.24 | ₩16,964 | ₩17,191 | ₩16,403 | ₩16,697 | -1.57% | 991.4만 |
|---|
| 2026.08.21 | ₩15,402 | ₩17,111 | ₩15,402 | ₩17,031 | +10.57% | 1664만 |
|---|
| 2026.08.20 | ₩15,269 | ₩15,389 | ₩14,588 | ₩14,882 | -2.53% | 674.3만 |
|---|
| 2026.08.19 | ₩14,908 | ₩15,549 | ₩14,842 | ₩15,522 | +4.12% | 651.6만 |
|---|
| 2026.08.18 | ₩14,388 | ₩14,762 | ₩14,108 | ₩14,628 | +1.67% | 672.6만 |
|---|
| 2026.08.17 | ₩14,975 | ₩15,215 | ₩14,708 | ₩14,908 | -0.45% | 544.4만 |
|---|
| 2026.08.14 | ₩15,015 | ₩15,402 | ₩14,948 | ₩14,962 | -0.36% | 491.1만 |
|---|
| 2026.08.13 | ₩15,215 | ₩15,429 | ₩14,788 | ₩14,935 | -1.84% | 552.7만 |
|---|
| 2026.08.12 | ₩15,749 | ₩15,789 | ₩15,082 | ₩15,162 | -3.73% | 482.8만 |
|---|
| 2026.08.11 | ₩15,349 | ₩15,509 | ₩15,122 | ₩15,295 | -0.35% | 560.1만 |
|---|
| 2026.08.10 | ₩15,042 | ₩15,402 | ₩14,975 | ₩15,189 | +0.98% | 684.7만 |
|---|
| 2026.08.07 | ₩14,775 | ₩15,322 | ₩14,655 | ₩15,028 | +1.72% | 812만 |
|---|
| 2026.08.06 | ₩14,134 | ₩14,641 | ₩13,961 | ₩14,361 | +1.61% | 665.9만 |
|---|
| 2026.08.05 | ₩14,214 | ₩14,535 | ₩14,068 | ₩14,308 | +0.66% | 872.9만 |
|---|
| 2026.08.04 | ₩13,707 | ₩14,455 | ₩13,614 | ₩14,014 | +2.24% | 997.1만 |
|---|
| 2026.08.03 | ₩12,586 | ₩13,373 | ₩12,493 | ₩13,307 | +5.73% | 928.8만 |
|---|
| 2026.07.31 | ₩13,347 | ₩13,360 | ₩12,372 | ₩12,813 | -4.00% | 1170.1만 |
|---|
| 2026.07.30 | ₩12,653 | ₩13,093 | ₩12,386 | ₩13,000 | +2.74% | 718.8만 |
|---|
| 2026.07.29 | ₩12,559 | ₩12,666 | ₩11,945 | ₩12,066 | -3.93% | 992.1만 |
|---|
| 2026.07.28 | ₩12,946 | ₩12,973 | ₩12,172 | ₩12,599 | -2.68% | 788.4만 |
|---|
| 2026.07.27 | ₩13,067 | ₩13,507 | ₩12,880 | ₩13,227 | +1.23% | 672.5만 |
|---|
| 2026.07.24 | ₩13,133 | ₩13,173 | ₩12,559 | ₩12,693 | -3.35% | 662.7만 |
|---|
| 2026.07.23 | ₩12,626 | ₩13,240 | ₩12,559 | ₩13,120 | +3.91% | 779.2만 |
|---|
| 2026.07.22 | ₩12,946 | ₩13,160 | ₩12,746 | ₩12,986 | +0.31% | 933.2만 |
|---|
| 2026.07.21 | ₩12,880 | ₩13,067 | ₩12,519 | ₩12,746 | -1.04% | 1037.9만 |
|---|
| 2026.07.20 | ₩12,426 | ₩12,800 | ₩12,359 | ₩12,546 | +0.97% | 724.9만 |
|---|
| 2026.07.17 | ₩12,279 | ₩12,573 | ₩11,892 | ₩12,386 | +0.87% | 1066.1만 |
|---|
| 2026.07.16 | ₩13,173 | ₩13,213 | ₩12,319 | ₩12,453 | -5.47% | 1148.6만 |
|---|
| 2026.07.15 | ₩13,694 | ₩14,068 | ₩13,213 | ₩13,494 | -1.46% | 527.7만 |
|---|
| 2026.07.14 | ₩13,747 | ₩14,108 | ₩13,694 | ₩13,867 | +0.87% | 512.6만 |
|---|
| 2026.07.13 | ₩13,907 | ₩13,961 | ₩13,227 | ₩13,440 | -3.36% | 935.3만 |
|---|
| 2026.07.10 | ₩13,814 | ₩14,148 | ₩13,667 | ₩14,054 | +1.74% | 589.8만 |
|---|
| 2026.07.09 | ₩13,467 | ₩13,934 | ₩13,387 | ₩13,560 | +0.69% | 572.1만 |
|---|
| 2026.07.08 | ₩13,013 | ₩13,454 | ₩12,760 | ₩13,253 | +1.85% | 733.1만 |
|---|
| 2026.07.07 | ₩14,027 | ₩14,027 | ₩12,946 | ₩13,213 | -5.80% | 637.2만 |
|---|
| 2026.07.06 | ₩14,415 | ₩14,775 | ₩14,054 | ₩14,134 | -1.94% | 654.5만 |
|---|
| 2026.07.02 | ₩14,334 | ₩15,095 | ₩14,054 | ₩14,375 | +0.28% | 630만 |
|---|
| 2026.07.01 | ₩14,401 | ₩14,708 | ₩14,068 | ₩14,081 | -2.22% | 777.4만 |
|---|
| 2026.06.30 | ₩14,081 | ₩14,361 | ₩13,881 | ₩14,228 | +1.04% | 625.9만 |
|---|
| 2026.06.29 | ₩14,108 | ₩14,575 | ₩13,707 | ₩14,455 | +2.46% | 676.5만 |
|---|
| 2026.06.26 | ₩13,814 | ₩14,415 | ₩13,667 | ₩14,415 | +4.35% | 2222.5만 |
|---|
| 2026.06.25 | ₩14,842 | ₩15,002 | ₩13,987 | ₩14,134 | -4.77% | 760.7만 |
|---|
| 2026.06.24 | ₩14,882 | ₩14,988 | ₩14,375 | ₩14,548 | -2.24% | 841.6만 |
|---|
| 2026.06.23 | ₩14,722 | ₩16,016 | ₩14,655 | ₩15,135 | +2.81% | 877.6만 |
|---|
| 2026.06.22 | ₩15,562 | ₩15,843 | ₩15,255 | ₩15,309 | -1.63% | 1077.1만 |
|---|
| 2026.06.18 | ₩15,816 | ₩16,216 | ₩15,456 | ₩16,030 | +1.35% | 2534.5만 |
|---|
| 2026.06.17 | ₩15,349 | ₩16,203 | ₩15,149 | ₩15,242 | -0.70% | 1051.1만 |
|---|
| 2026.06.16 | ₩16,083 | ₩16,563 | ₩15,522 | ₩15,576 | -3.15% | 925만 |
|---|
| 2026.06.15 | ₩15,536 | ₩16,430 | ₩15,402 | ₩15,709 | +1.12% | 1323.5만 |
|---|
| 2026.06.12 | ₩14,641 | ₩15,175 | ₩14,308 | ₩14,722 | +0.55% | 1580.8만 |
|---|
| 2026.06.11 | ₩13,080 | ₩14,254 | ₩12,880 | ₩14,188 | +8.47% | 1544만 |
|---|
| 2026.06.10 | ₩14,188 | ₩14,201 | ₩12,493 | ₩12,573 | -11.38% | 2390.7만 |
|---|
| 2026.06.09 | ₩16,070 | ₩16,216 | ₩13,747 | ₩14,214 | -11.54% | 3036.9만 |
|---|
| 2026.06.08 | ₩17,364 | ₩17,738 | ₩16,817 | ₩16,830 | -3.07% | 1063만 |
|---|
| 2026.06.05 | ₩18,392 | ₩18,499 | ₩16,590 | ₩16,884 | -8.20% | 1213만 |
|---|
| 2026.06.04 | ₩18,552 | ₩19,299 | ₩18,352 | ₩18,872 | +1.73% | 754.9만 |
|---|
| 2026.06.03 | ₩20,140 | ₩20,207 | ₩18,565 | ₩18,806 | -6.63% | 1096.9만 |
|---|
| 2026.06.02 | ₩18,018 | ₩20,674 | ₩17,911 | ₩20,607 | +14.37% | 1336.8만 |
|---|
| 2026.06.01 | ₩17,604 | ₩18,552 | ₩17,257 | ₩18,138 | +3.03% | 793.4만 |
|---|
| 2026.05.29 | ₩17,911 | ₩18,592 | ₩17,498 | ₩18,379 | +2.61% | 834.6만 |
|---|
| 2026.05.28 | ₩17,831 | ₩18,245 | ₩17,378 | ₩18,085 | +1.42% | 504.7만 |
|---|
| 2026.05.27 | ₩17,765 | ₩18,205 | ₩17,311 | ₩17,938 | +0.98% | 683.8만 |
|---|
| 2026.05.26 | ₩17,738 | ₩18,339 | ₩17,644 | ₩18,032 | +1.66% | 943만 |
|---|
| 2026.05.22 | ₩17,578 | ₩18,085 | ₩17,271 | ₩17,378 | -1.14% | 792.8만 |
|---|
| 2026.05.21 | ₩16,897 | ₩17,991 | ₩16,750 | ₩17,484 | +3.48% | 789만 |
|---|
| 2026.05.20 | ₩16,243 | ₩17,204 | ₩15,816 | ₩17,017 | +4.77% | 1133.7만 |
|---|
| 2026.05.19 | ₩17,351 | ₩17,431 | ₩15,723 | ₩15,896 | -8.38% | 1555.3만 |
|---|
| 2026.05.18 | ₩18,485 | ₩18,539 | ₩17,418 | ₩17,618 | -4.69% | 920.5만 |
|---|
| 2026.05.15 | ₩18,886 | ₩19,113 | ₩18,218 | ₩18,218 | -3.53% | 997.7만 |
|---|
| 2026.05.14 | ₩20,688 | ₩20,688 | ₩19,299 | ₩19,767 | -4.45% | 795.3만 |
|---|
| 2026.05.13 | ₩20,768 | ₩21,128 | ₩19,873 | ₩20,514 | -1.22% | 632.3만 |
|---|
| 2026.05.12 | ₩21,315 | ₩21,408 | ₩19,740 | ₩20,688 | -2.94% | 987.8만 |
|---|
| 2026.05.11 | ₩20,741 | ₩22,463 | ₩20,487 | ₩21,982 | +5.98% | 1016.5만 |
|---|
| 2026.05.08 | ₩21,141 | ₩21,248 | ₩19,927 | ₩20,234 | -4.29% | 721.2만 |
|---|
| 2026.05.07 | ₩21,061 | ₩21,608 | ₩20,287 | ₩20,808 | -1.20% | 984.1만 |
|---|
| 2026.05.06 | ₩19,767 | ₩21,221 | ₩19,233 | ₩21,048 | +6.48% | 1103만 |
|---|
| 2026.05.05 | ₩20,167 | ₩20,394 | ₩18,859 | ₩19,353 | -4.04% | 768.4만 |
|---|
| 2026.05.04 | ₩19,807 | ₩20,407 | ₩19,313 | ₩19,780 | -0.13% | 814.3만 |
|---|
| 2026.05.01 | ₩19,580 | ₩20,007 | ₩19,259 | ₩19,940 | +1.84% | 626.3만 |
|---|
| 2026.04.30 | ₩18,379 | ₩20,127 | ₩18,352 | ₩19,873 | +8.13% | 1054.5만 |
|---|
| 2026.04.29 | ₩19,420 | ₩19,500 | ₩17,845 | ₩17,898 | -7.84% | 1003.4만 |
|---|
| 2026.04.28 | ₩20,154 | ₩20,407 | ₩19,033 | ₩19,299 | -4.24% | 904.7만 |
|---|
| 2026.04.27 | ₩19,446 | ₩20,647 | ₩19,433 | ₩20,567 | +5.77% | 1240.9만 |
|---|
| 2026.04.24 | ₩19,994 | ₩20,127 | ₩18,659 | ₩18,752 | -6.21% | 849.9만 |
|---|
| 2026.04.23 | ₩20,234 | ₩21,328 | ₩19,006 | ₩19,953 | -1.39% | 1081.7만 |
|---|
| 2026.04.22 | ₩19,753 | ₩20,541 | ₩19,473 | ₩20,220 | +2.36% | 929.3만 |
|---|
| 2026.04.21 | ₩20,327 | ₩20,381 | ₩19,179 | ₩19,286 | -5.12% | 744.1만 |
|---|
| 2026.04.20 | ₩19,780 | ₩20,260 | ₩19,166 | ₩20,194 | +2.09% | 616.3만 |
|---|
| 2026.04.17 | ₩20,688 | ₩20,848 | ₩19,566 | ₩19,980 | -3.42% | 1064.5만 |
|---|
| 2026.04.16 | ₩19,994 | ₩20,407 | ₩19,860 | ₩20,234 | +1.20% | 883.1만 |
|---|
| 2026.04.15 | ₩19,006 | ₩20,501 | ₩18,939 | ₩19,780 | +4.07% | 1003.4만 |
|---|
| 2026.04.14 | ₩19,073 | ₩19,273 | ₩18,539 | ₩18,859 | -1.12% | 536.1만 |
|---|
| 2026.04.13 | ₩17,685 | ₩18,672 | ₩17,311 | ₩18,619 | +5.28% | 800.9만 |
|---|
| 2026.04.10 | ₩18,485 | ₩18,979 | ₩17,911 | ₩18,058 | -2.31% | 489.7만 |
|---|
| 2026.04.09 | ₩18,178 | ₩18,726 | ₩17,871 | ₩18,298 | +0.66% | 629.1만 |
|---|
| 2026.04.08 | ₩19,019 | ₩19,500 | ₩18,192 | ₩18,632 | -2.04% | 965.3만 |
|---|
| 2026.04.07 | ₩17,791 | ₩17,938 | ₩16,817 | ₩17,498 | -1.65% | 623.3만 |
|---|
| 2026.04.06 | ₩18,218 | ₩18,432 | ₩17,578 | ₩17,831 | -2.12% | 420.3만 |
|---|
| 2026.04.02 | ₩17,164 | ₩18,325 | ₩17,017 | ₩18,112 | +5.52% | 716.8만 |
|---|
| 2026.04.01 | ₩18,619 | ₩19,299 | ₩17,885 | ₩17,925 | -3.73% | 880.7만 |
|---|
| 2026.03.31 | ₩17,084 | ₩18,112 | ₩17,084 | ₩18,018 | +5.47% | 944.6만 |
|---|
| 2026.03.30 | ₩17,524 | ₩17,618 | ₩16,390 | ₩16,710 | -4.65% | 1065.5만 |
|---|
| 2026.03.27 | ₩17,097 | ₩17,711 | ₩16,764 | ₩17,244 | +0.86% | 822.5만 |
|---|
| 2026.03.26 | ₩17,378 | ₩17,858 | ₩16,964 | ₩17,418 | +0.23% | 680.2만 |
|---|
| 2026.03.25 | ₩18,379 | ₩18,525 | ₩17,698 | ₩17,938 | -2.40% | 735.3만 |
|---|
| 2026.03.24 | ₩16,470 | ₩17,658 | ₩16,417 | ₩17,604 | +6.89% | 991.7만 |
|---|
| 2026.03.23 | ₩16,363 | ₩17,604 | ₩16,190 | ₩16,697 | +2.04% | 1042.8만 |
|---|
| 2026.03.20 | ₩17,458 | ₩17,711 | ₩15,856 | ₩16,136 | -7.57% | 2917.9만 |
|---|
| 2026.03.19 | ₩17,151 | ₩18,205 | ₩16,750 | ₩17,725 | +3.35% | 1015.7만 |
|---|
| 2026.03.18 | ₩18,485 | ₩18,686 | ₩17,831 | ₩18,058 | -2.31% | 1032.8만 |
|---|
| 2026.03.17 | ₩18,178 | ₩18,726 | ₩18,045 | ₩18,672 | +2.72% | 744.7만 |
|---|
| 2026.03.16 | ₩18,218 | ₩18,512 | ₩17,538 | ₩18,018 | -1.10% | 670.2만 |
|---|
| 2026.03.13 | ₩18,819 | ₩19,713 | ₩17,805 | ₩17,898 | -4.89% | 971.4만 |
|---|
| 2026.03.12 | ₩18,352 | ₩18,859 | ₩17,991 | ₩18,806 | +2.47% | 1023.7만 |
|---|
| 2026.03.11 | ₩19,139 | ₩19,606 | ₩18,325 | ₩18,886 | -1.32% | 1197.2만 |
|---|
| 2026.03.10 | ₩18,592 | ₩20,260 | ₩18,232 | ₩19,326 | +3.95% | 1626.4만 |
|---|
| 2026.03.09 | ₩16,724 | ₩18,325 | ₩16,323 | ₩18,098 | +8.22% | 1546.5만 |
|---|
| 2026.03.06 | ₩17,698 | ₩18,485 | ₩17,217 | ₩17,257 | -2.49% | 977.9만 |
|---|
| 2026.03.05 | ₩19,366 | ₩19,740 | ₩17,618 | ₩18,285 | -5.58% | 1100.1만 |
|---|
| 2026.03.04 | ₩19,967 | ₩20,407 | ₩19,153 | ₩20,074 | +0.53% | 704.4만 |
|---|
| 2026.03.03 | ₩19,820 | ₩19,860 | ₩18,072 | ₩19,433 | -1.95% | 1202.5만 |
|---|
| 2026.03.02 | ₩19,646 | ₩21,088 | ₩19,566 | ₩20,901 | +6.39% | 726.5만 |
|---|
| 2026.02.27 | ₩20,354 | ₩20,541 | ₩19,753 | ₩20,461 | +0.52% | 737만 |
|---|
| 2026.02.26 | ₩20,688 | ₩20,928 | ₩19,553 | ₩20,527 | -0.77% | 855.2만 |
|---|
| 2026.02.25 | ₩21,955 | ₩22,476 | ₩20,754 | ₩20,861 | -4.98% | 832.7만 |
|---|
| 2026.02.24 | ₩20,888 | ₩21,689 | ₩20,154 | ₩21,582 | +3.32% | 817.8만 |
|---|
| 2026.02.23 | ₩21,301 | ₩21,622 | ₩20,647 | ₩21,315 | +0.06% | 517.2만 |
|---|
| 2026.02.20 | ₩21,555 | ₩22,262 | ₩20,741 | ₩21,689 | +0.62% | 833.3만 |
|---|
| 2026.02.19 | ₩20,901 | ₩21,675 | ₩20,421 | ₩21,502 | +2.87% | 683.2만 |
|---|
| 2026.02.18 | ₩20,621 | ₩21,742 | ₩20,474 | ₩21,355 | +3.56% | 938.7만 |
|---|
| 2026.02.17 | ₩20,287 | ₩20,407 | ₩19,193 | ₩20,287 | 0.00% | 864.8만 |
|---|
| 2026.02.13 | ₩20,474 | ₩21,729 | ₩20,234 | ₩20,714 | +1.17% | 777.5만 |
|---|
| 2026.02.12 | ₩21,315 | ₩21,342 | ₩19,727 | ₩20,300 | -4.76% | 927.8만 |
|---|
| 2026.02.11 | ₩22,690 | ₩22,690 | ₩20,474 | ₩21,221 | -6.47% | 1002.9만 |
|---|
| 2026.02.10 | ₩22,690 | ₩23,290 | ₩21,755 | ₩21,809 | -3.88% | 887만 |
|---|
| 2026.02.09 | ₩21,622 | ₩22,890 | ₩21,128 | ₩22,823 | +5.56% | 898.8만 |
|---|
| 2026.02.06 | ₩21,168 | ₩21,689 | ₩20,300 | ₩21,515 | +1.64% | 1090.1만 |
|---|
| 2026.02.05 | ₩20,728 | ₩21,288 | ₩19,820 | ₩20,074 | -3.16% | 1011.8만 |
|---|
| 2026.02.04 | ₩24,038 | ₩24,051 | ₩20,421 | ₩21,488 | -10.61% | 1218.8만 |
|---|
| 2026.02.03 | ₩23,490 | ₩23,904 | ₩22,743 | ₩23,771 | +1.19% | 1309.2만 |
|---|
| 2026.02.02 | ₩23,237 | ₩23,464 | ₩21,502 | ₩21,782 | -6.26% | 1216.9만 |
|---|
| 2026.01.30 | ₩23,610 | ₩25,092 | ₩22,303 | ₩23,010 | -2.54% | 1489.7만 |
|---|
| 2026.01.29 | ₩26,894 | ₩26,947 | ₩23,223 | ₩24,825 | -7.69% | 1880.9만 |
|---|
| 2026.01.28 | ₩26,160 | ₩27,001 | ₩25,119 | ₩26,880 | +2.76% | 1386.6만 |
|---|
| 2026.01.27 | ₩24,251 | ₩25,866 | ₩23,811 | ₩25,626 | +5.67% | 1098만 |
|---|
| 2026.01.26 | ₩25,759 | ₩26,654 | ₩24,118 | ₩24,491 | -4.92% | 1235만 |
|---|
| 2026.01.23 | ₩26,373 | ₩26,734 | ₩24,665 | ₩24,852 | -5.77% | 1637.6만 |
|---|
| 2026.01.22 | ₩25,599 | ₩27,147 | ₩25,492 | ₩26,507 | +3.55% | 1666.1만 |
|---|
| 2026.01.21 | ₩24,825 | ₩25,386 | ₩24,038 | ₩25,119 | +1.18% | 1338.9만 |
|---|
| 2026.01.20 | ₩23,490 | ₩24,718 | ₩23,037 | ₩24,118 | +2.67% | 1439.9만 |
|---|
| 2026.01.16 | ₩23,637 | ₩24,985 | ₩22,823 | ₩23,851 | +0.90% | 1435.6만 |
|---|
| 2026.01.15 | ₩22,756 | ₩23,904 | ₩22,489 | ₩23,317 | +2.46% | 1539만 |
|---|
| 2026.01.14 | ₩20,754 | ₩23,597 | ₩20,154 | ₩22,943 | +10.55% | 1611만 |
|---|
| 2026.01.13 | ₩21,181 | ₩21,488 | ₩20,728 | ₩20,754 | -2.02% | 717.1만 |
|---|
| 2026.01.12 | ₩20,194 | ₩21,355 | ₩19,753 | ₩21,288 | +5.42% | 929.5만 |
|---|
| 2026.01.09 | ₩19,994 | ₩21,235 | ₩19,526 | ₩19,700 | -1.47% | 972.9만 |
|---|
| 2026.01.08 | ₩19,219 | ₩19,526 | ₩18,859 | ₩19,446 | +1.18% | 661.4만 |
|---|
| 2026.01.07 | ₩19,033 | ₩19,433 | ₩18,619 | ₩19,246 | +1.12% | 895.8만 |
|---|
| 2026.01.06 | ₩18,792 | ₩19,473 | ₩17,965 | ₩19,406 | +3.27% | 1075.5만 |
|---|
| 2026.01.05 | ₩18,112 | ₩18,872 | ₩17,578 | ₩18,672 | +3.10% | 1046.7만 |
|---|
| 2026.01.02 | ₩15,949 | ₩17,671 | ₩15,883 | ₩17,498 | +9.71% | 920.7만 |
|---|
| 2025.12.31 | ₩15,576 | ₩16,070 | ₩15,549 | ₩15,589 | +0.09% | 763.8만 |
|---|
| 2025.12.30 | ₩16,390 | ₩16,430 | ₩15,629 | ₩15,709 | -4.15% | 836.9만 |
|---|
| 2025.12.29 | ₩16,016 | ₩17,057 | ₩15,923 | ₩16,283 | +1.67% | 918.4만 |
|---|
| 2025.12.26 | ₩16,537 | ₩16,657 | ₩16,030 | ₩16,296 | -1.45% | 438.2만 |
|---|
| 2025.12.24 | ₩16,510 | ₩16,643 | ₩16,096 | ₩16,537 | +0.16% | 287.7만 |
|---|
| 2025.12.23 | ₩16,737 | ₩17,124 | ₩16,377 | ₩16,670 | -0.40% | 834.8만 |
|---|
| 2025.12.22 | ₩16,817 | ₩17,484 | ₩16,537 | ₩16,657 | -0.95% | 708.1만 |
|---|
| 2025.12.19 | ₩15,856 | ₩17,564 | ₩15,749 | ₩16,537 | +4.29% | 4647.7만 |
|---|
| 2025.12.18 | ₩15,242 | ₩16,270 | ₩15,242 | ₩15,923 | +4.47% | 1109.6만 |
|---|
| 2025.12.17 | ₩16,417 | ₩16,737 | ₩15,255 | ₩15,376 | -6.34% | 1199.9만 |
|---|
| 2025.12.16 | ₩16,350 | ₩16,870 | ₩15,949 | ₩16,203 | -0.90% | 1204.4만 |
|---|
| 2025.12.15 | ₩17,458 | ₩18,058 | ₩16,390 | ₩16,563 | -5.12% | 989만 |
|---|
| 2025.12.12 | ₩18,779 | ₩19,326 | ₩16,937 | ₩17,244 | -8.17% | 1194.4만 |
|---|
| 2025.12.11 | ₩16,790 | ₩19,019 | ₩16,710 | ₩18,886 | +12.48% | 1091.8만 |
|---|
| 2025.12.10 | ₩18,485 | ₩18,525 | ₩16,790 | ₩17,244 | -6.71% | 1283.9만 |
|---|
| 2025.12.09 | ₩18,018 | ₩18,766 | ₩17,951 | ₩18,632 | +3.41% | 801.3만 |
|---|
| 2025.12.08 | ₩18,419 | ₩18,539 | ₩18,018 | ₩18,218 | -1.09% | 740.9만 |
|---|
| 2025.12.05 | ₩18,899 | ₩18,912 | ₩18,138 | ₩18,365 | -2.82% | 928.8만 |
|---|
| 2025.12.04 | ₩16,764 | ₩19,193 | ₩16,750 | ₩18,926 | +12.90% | 1238.3만 |
|---|
| 2025.12.03 | ₩16,150 | ₩17,324 | ₩15,896 | ₩17,284 | +7.02% | 973.6만 |
|---|
| 2025.12.02 | ₩15,749 | ₩16,216 | ₩15,656 | ₩16,056 | +1.95% | 726.8만 |
|---|
| 2025.12.01 | ₩16,150 | ₩16,190 | ₩15,696 | ₩15,696 | -2.81% | 627.8만 |
|---|
| 2025.11.28 | ₩16,350 | ₩16,643 | ₩16,163 | ₩16,377 | +0.16% | 445.3만 |
|---|
| 2025.11.26 | ₩16,310 | ₩16,457 | ₩15,976 | ₩16,123 | -1.15% | 583.7만 |
|---|
| 2025.11.25 | ₩15,589 | ₩16,336 | ₩15,028 | ₩16,150 | +3.60% | 689.4만 |
|---|
| 2025.11.24 | ₩14,681 | ₩16,216 | ₩14,575 | ₩16,136 | +9.91% | 948.9만 |
|---|
| 2025.11.21 | ₩14,668 | ₩14,788 | ₩13,867 | ₩14,548 | -0.82% | 1095만 |
|---|
| 2025.11.20 | ₩16,483 | ₩16,830 | ₩14,681 | ₩14,748 | -10.53% | 1024.2만 |
|---|
| 2025.11.19 | ₩15,416 | ₩16,336 | ₩15,215 | ₩15,989 | +3.72% | 832.4만 |
|---|
| 2025.11.18 | ₩14,722 | ₩15,682 | ₩14,681 | ₩15,282 | +3.81% | 937.8만 |
|---|
| 2025.11.17 | ₩13,547 | ₩15,349 | ₩13,347 | ₩14,975 | +10.54% | 1074.6만 |
|---|
| 2025.11.14 | ₩14,922 | ₩15,949 | ₩14,495 | ₩15,469 | +3.67% | 1199.6만 |
|---|
| 2025.11.13 | ₩16,203 | ₩16,497 | ₩15,362 | ₩15,469 | -4.53% | 1235.1만 |
|---|
| 2025.11.12 | ₩16,817 | ₩16,884 | ₩15,949 | ₩16,443 | -2.22% | 728.4만 |
|---|
| 2025.11.11 | ₩16,857 | ₩16,950 | ₩15,976 | ₩16,550 | -1.82% | 734.1만 |
|---|
| 2025.11.10 | ₩17,204 | ₩17,578 | ₩16,737 | ₩17,271 | +0.39% | 986.7만 |
|---|
| 2025.11.07 | ₩15,816 | ₩16,336 | ₩15,162 | ₩16,283 | +2.95% | 1611.1만 |
|---|
| 2025.11.06 | ₩17,458 | ₩17,458 | ₩16,243 | ₩16,310 | -6.57% | 1052.2만 |
|---|
| 2025.11.05 | ₩17,551 | ₩17,951 | ₩17,124 | ₩17,444 | -0.61% | 892.1만 |
|---|
| 2025.11.04 | ₩17,885 | ₩18,325 | ₩17,271 | ₩17,351 | -2.99% | 1029.4만 |
|---|
| 2025.11.03 | ₩20,020 | ₩20,300 | ₩18,565 | ₩18,686 | -6.67% | 991.7만 |
|---|
| 2025.10.31 | ₩20,728 | ₩20,995 | ₩19,660 | ₩20,194 | -2.58% | 1183.4만 |
|---|
| 2025.10.30 | ₩20,594 | ₩20,981 | ₩20,060 | ₩20,728 | +0.65% | 972.6만 |
|---|
| 2025.10.29 | ₩20,140 | ₩21,915 | ₩20,007 | ₩20,794 | +3.25% | 1904.5만 |
|---|
| 2025.10.28 | ₩18,859 | ₩20,501 | ₩18,499 | ₩20,327 | +7.78% | 1971.8만 |
|---|
| 2025.10.27 | ₩17,938 | ₩18,205 | ₩17,164 | ₩17,778 | -0.89% | 1189.7만 |
|---|
| 2025.10.24 | ₩18,005 | ₩18,539 | ₩17,805 | ₩18,232 | +1.26% | 912.2만 |
|---|
| 2025.10.23 | ₩18,419 | ₩19,073 | ₩17,658 | ₩17,778 | -3.48% | 1308.3만 |
|---|
| 2025.10.22 | ₩16,990 | ₩18,605 | ₩16,817 | ₩18,539 | +9.11% | 1871.3만 |
|---|
| 2025.10.21 | ₩19,353 | ₩19,660 | ₩17,671 | ₩18,032 | -6.83% | 1659.2만 |
|---|
| 2025.10.20 | ₩21,035 | ₩21,061 | ₩19,259 | ₩20,180 | -4.06% | 1379.4만 |
|---|
| 2025.10.17 | ₩20,501 | ₩21,382 | ₩19,099 | ₩19,847 | -3.19% | 1959.9만 |
|---|
| 2025.10.16 | ₩22,623 | ₩23,757 | ₩21,355 | ₩21,355 | -5.60% | 1988.3만 |
|---|
| 2025.10.15 | ₩22,476 | ₩22,796 | ₩20,995 | ₩22,343 | -0.59% | 2027.8만 |
|---|
| 2025.10.14 | ₩20,287 | ₩21,555 | ₩18,752 | ₩20,901 | +3.03% | 1922.9만 |
|---|
| 2025.10.13 | ₩21,221 | ₩21,889 | ₩20,034 | ₩20,447 | -3.65% | 2416.3만 |
|---|
| 2025.10.10 | ₩18,579 | ₩21,168 | ₩18,218 | ₩19,553 | +5.24% | 3223.6만 |
|---|