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 | ₩12,499 | ₩12,499 | ₩12,191 | ₩12,298 | -1.61% | 644.3만 |
| 2026.10.08 | ₩12,566 | ₩12,700 | ₩12,044 | ₩12,231 | -2.66% | 1089.9만 |
| 2026.10.07 | ₩13,048 | ₩13,155 | ₩12,566 | ₩12,673 | -2.87% | 895.9만 |
| 2026.10.06 | ₩12,940 | ₩13,904 | ₩12,833 | ₩13,529 | +4.55% | 1623.4만 |
| 2026.10.05 | ₩12,552 | ₩12,914 | ₩12,432 | ₩12,512 | -0.32% | 1061.6만 |
| 2026.10.02 | ₩12,940 | ₩13,034 | ₩12,352 | ₩12,445 | -3.83% | 879.3만 |
| 2026.10.01 | ₩12,566 | ₩12,740 | ₩12,191 | ₩12,526 | -0.32% | 964.6만 |
| 2026.09.30 | ₩12,673 | ₩13,222 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,298 |
| ₩12,646 |
| -0.21% |
| 1524.1만 |
| 2026.09.29 | ₩13,262 | ₩13,302 | ₩12,017 | ₩12,432 | -6.26% | 1681.9만 |
|---|
| 2026.09.28 | ₩12,445 | ₩12,472 | ₩12,057 | ₩12,325 | -0.97% | 932.3만 |
|---|
| 2026.09.25 | ₩12,726 | ₩12,954 | ₩12,566 | ₩12,593 | -1.05% | 672.6만 |
|---|
| 2026.09.24 | ₩13,181 | ₩13,208 | ₩12,485 | ₩12,673 | -3.86% | 1280.8만 |
|---|
| 2026.09.23 | ₩13,610 | ₩13,636 | ₩13,208 | ₩13,315 | -2.16% | 606.2만 |
|---|
| 2026.09.22 | ₩13,703 | ₩13,958 | ₩13,248 | ₩13,824 | +0.88% | 813.8만 |
|---|
| 2026.09.21 | ₩13,543 | ₩13,850 | ₩13,369 | ₩13,489 | -0.40% | 819.1만 |
|---|
| 2026.09.18 | ₩13,810 | ₩13,877 | ₩12,847 | ₩13,128 | -4.94% | 1769.3만 |
|---|
| 2026.09.17 | ₩13,931 | ₩13,931 | ₩13,529 | ₩13,543 | -2.79% | 654.6만 |
|---|
| 2026.09.16 | ₩13,784 | ₩13,904 | ₩13,181 | ₩13,489 | -2.14% | 908만 |
|---|
| 2026.09.15 | ₩13,690 | ₩13,931 | ₩13,422 | ₩13,623 | -0.49% | 747.6만 |
|---|
| 2026.09.14 | ₩13,516 | ₩13,797 | ₩13,061 | ₩13,730 | +1.58% | 964.7만 |
|---|
| 2026.09.11 | ₩15,055 | ₩15,229 | ₩13,931 | ₩13,984 | -7.11% | 817.2만 |
|---|
| 2026.09.10 | ₩15,229 | ₩15,296 | ₩14,653 | ₩14,747 | -3.16% | 934.4만 |
|---|
| 2026.09.09 | ₩15,818 | ₩15,992 | ₩15,456 | ₩15,523 | -1.86% | 653.8만 |
|---|
| 2026.09.08 | ₩15,523 | ₩16,406 | ₩15,363 | ₩15,911 | +2.50% | 791.9만 |
|---|
| 2026.09.04 | ₩15,256 | ₩15,684 | ₩15,256 | ₩15,443 | +1.23% | 499.3만 |
|---|
| 2026.09.03 | ₩15,724 | ₩15,951 | ₩15,175 | ₩15,403 | -2.04% | 785.8만 |
|---|
| 2026.09.02 | ₩15,563 | ₩15,965 | ₩15,282 | ₩15,550 | -0.09% | 873.7만 |
|---|
| 2026.09.01 | ₩15,523 | ₩16,125 | ₩15,269 | ₩15,510 | -0.09% | 934.1만 |
|---|
| 2026.08.31 | ₩16,473 | ₩16,594 | ₩16,139 | ₩16,380 | -0.57% | 964.7만 |
|---|
| 2026.08.28 | ₩18,213 | ₩18,293 | ₩16,594 | ₩16,594 | -8.89% | 1014.4만 |
|---|
| 2026.08.27 | ₩17,798 | ₩18,333 | ₩17,477 | ₩18,226 | +2.41% | 871.1만 |
|---|
| 2026.08.26 | ₩17,972 | ₩18,467 | ₩17,330 | ₩17,571 | -2.23% | 857.9만 |
|---|
| 2026.08.25 | ₩16,607 | ₩18,052 | ₩16,607 | ₩17,758 | +6.93% | 1098.1만 |
|---|
| 2026.08.24 | ₩17,009 | ₩17,236 | ₩16,447 | ₩16,741 | -1.57% | 991.4만 |
|---|
| 2026.08.21 | ₩15,443 | ₩17,156 | ₩15,443 | ₩17,076 | +10.57% | 1664만 |
|---|
| 2026.08.20 | ₩15,309 | ₩15,430 | ₩14,627 | ₩14,921 | -2.53% | 674.3만 |
|---|
| 2026.08.19 | ₩14,948 | ₩15,590 | ₩14,881 | ₩15,563 | +4.12% | 651.6만 |
|---|
| 2026.08.18 | ₩14,426 | ₩14,801 | ₩14,145 | ₩14,667 | +1.67% | 672.6만 |
|---|
| 2026.08.17 | ₩15,015 | ₩15,256 | ₩14,747 | ₩14,948 | -0.45% | 544.4만 |
|---|
| 2026.08.14 | ₩15,055 | ₩15,443 | ₩14,988 | ₩15,001 | -0.36% | 491.1만 |
|---|
| 2026.08.13 | ₩15,256 | ₩15,470 | ₩14,827 | ₩14,975 | -1.84% | 552.7만 |
|---|
| 2026.08.12 | ₩15,791 | ₩15,831 | ₩15,122 | ₩15,202 | -3.73% | 482.8만 |
|---|
| 2026.08.11 | ₩15,389 | ₩15,550 | ₩15,162 | ₩15,336 | -0.35% | 560.1만 |
|---|
| 2026.08.10 | ₩15,082 | ₩15,443 | ₩15,015 | ₩15,229 | +0.98% | 684.7만 |
|---|
| 2026.08.07 | ₩14,814 | ₩15,363 | ₩14,694 | ₩15,068 | +1.72% | 812만 |
|---|
| 2026.08.06 | ₩14,172 | ₩14,680 | ₩13,998 | ₩14,399 | +1.61% | 665.9만 |
|---|
| 2026.08.05 | ₩14,252 | ₩14,573 | ₩14,105 | ₩14,346 | +0.66% | 872.9만 |
|---|
| 2026.08.04 | ₩13,743 | ₩14,493 | ₩13,650 | ₩14,051 | +2.24% | 997.1만 |
|---|
| 2026.08.03 | ₩12,619 | ₩13,409 | ₩12,526 | ₩13,342 | +5.73% | 928.8만 |
|---|
| 2026.07.31 | ₩13,382 | ₩13,395 | ₩12,405 | ₩12,847 | -4.00% | 1170.1만 |
|---|
| 2026.07.30 | ₩12,686 | ₩13,128 | ₩12,419 | ₩13,034 | +2.74% | 718.8만 |
|---|
| 2026.07.29 | ₩12,593 | ₩12,700 | ₩11,977 | ₩12,097 | -3.93% | 992.1만 |
|---|
| 2026.07.28 | ₩12,981 | ₩13,007 | ₩12,204 | ₩12,633 | -2.68% | 788.4만 |
|---|
| 2026.07.27 | ₩13,101 | ₩13,543 | ₩12,914 | ₩13,262 | +1.23% | 672.5만 |
|---|
| 2026.07.24 | ₩13,168 | ₩13,208 | ₩12,593 | ₩12,726 | -3.35% | 662.7만 |
|---|
| 2026.07.23 | ₩12,659 | ₩13,275 | ₩12,593 | ₩13,155 | +3.91% | 779.2만 |
|---|
| 2026.07.22 | ₩12,981 | ₩13,195 | ₩12,780 | ₩13,021 | +0.31% | 933.2만 |
|---|
| 2026.07.21 | ₩12,914 | ₩13,101 | ₩12,552 | ₩12,780 | -1.04% | 1037.9만 |
|---|
| 2026.07.20 | ₩12,459 | ₩12,833 | ₩12,392 | ₩12,579 | +0.97% | 724.9만 |
|---|
| 2026.07.17 | ₩12,312 | ₩12,606 | ₩11,923 | ₩12,419 | +0.87% | 1066.1만 |
|---|
| 2026.07.16 | ₩13,208 | ₩13,248 | ₩12,352 | ₩12,485 | -5.47% | 1148.6만 |
|---|
| 2026.07.15 | ₩13,730 | ₩14,105 | ₩13,248 | ₩13,529 | -1.46% | 527.7만 |
|---|
| 2026.07.14 | ₩13,784 | ₩14,145 | ₩13,730 | ₩13,904 | +0.87% | 512.6만 |
|---|
| 2026.07.13 | ₩13,944 | ₩13,998 | ₩13,262 | ₩13,476 | -3.36% | 935.3만 |
|---|
| 2026.07.10 | ₩13,850 | ₩14,185 | ₩13,703 | ₩14,091 | +1.74% | 589.8만 |
|---|
| 2026.07.09 | ₩13,503 | ₩13,971 | ₩13,422 | ₩13,596 | +0.69% | 572.1만 |
|---|
| 2026.07.08 | ₩13,048 | ₩13,489 | ₩12,793 | ₩13,288 | +1.85% | 733.1만 |
|---|
| 2026.07.07 | ₩14,065 | ₩14,065 | ₩12,981 | ₩13,248 | -5.80% | 637.2만 |
|---|
| 2026.07.06 | ₩14,453 | ₩14,814 | ₩14,091 | ₩14,172 | -1.94% | 654.5만 |
|---|
| 2026.07.02 | ₩14,372 | ₩15,135 | ₩14,091 | ₩14,413 | +0.28% | 630만 |
|---|
| 2026.07.01 | ₩14,439 | ₩14,747 | ₩14,105 | ₩14,118 | -2.22% | 777.4만 |
|---|
| 2026.06.30 | ₩14,118 | ₩14,399 | ₩13,917 | ₩14,265 | +1.04% | 625.9만 |
|---|
| 2026.06.29 | ₩14,145 | ₩14,613 | ₩13,743 | ₩14,493 | +2.46% | 676.5만 |
|---|
| 2026.06.26 | ₩13,850 | ₩14,453 | ₩13,703 | ₩14,453 | +4.35% | 2222.5만 |
|---|
| 2026.06.25 | ₩14,881 | ₩15,041 | ₩14,024 | ₩14,172 | -4.77% | 760.7만 |
|---|
| 2026.06.24 | ₩14,921 | ₩15,028 | ₩14,413 | ₩14,586 | -2.24% | 841.6만 |
|---|
| 2026.06.23 | ₩14,760 | ₩16,059 | ₩14,694 | ₩15,175 | +2.81% | 877.6만 |
|---|
| 2026.06.22 | ₩15,604 | ₩15,885 | ₩15,296 | ₩15,349 | -1.63% | 1077.1만 |
|---|
| 2026.06.18 | ₩15,858 | ₩16,259 | ₩15,496 | ₩16,072 | +1.35% | 2534.5만 |
|---|
| 2026.06.17 | ₩15,389 | ₩16,246 | ₩15,189 | ₩15,282 | -0.70% | 1051.1만 |
|---|
| 2026.06.16 | ₩16,125 | ₩16,607 | ₩15,563 | ₩15,617 | -3.15% | 925만 |
|---|
| 2026.06.15 | ₩15,577 | ₩16,473 | ₩15,443 | ₩15,751 | +1.12% | 1323.5만 |
|---|
| 2026.06.12 | ₩14,680 | ₩15,215 | ₩14,346 | ₩14,760 | +0.55% | 1580.8만 |
|---|
| 2026.06.11 | ₩13,114 | ₩14,292 | ₩12,914 | ₩14,225 | +8.47% | 1544만 |
|---|
| 2026.06.10 | ₩14,225 | ₩14,239 | ₩12,526 | ₩12,606 | -11.38% | 2390.7만 |
|---|
| 2026.06.09 | ₩16,112 | ₩16,259 | ₩13,784 | ₩14,252 | -11.54% | 3036.9만 |
|---|
| 2026.06.08 | ₩17,410 | ₩17,785 | ₩16,861 | ₩16,875 | -3.07% | 1063만 |
|---|
| 2026.06.05 | ₩18,441 | ₩18,548 | ₩16,634 | ₩16,928 | -8.20% | 1213만 |
|---|
| 2026.06.04 | ₩18,601 | ₩19,351 | ₩18,400 | ₩18,922 | +1.73% | 754.9만 |
|---|
| 2026.06.03 | ₩20,194 | ₩20,260 | ₩18,615 | ₩18,855 | -6.63% | 1096.9만 |
|---|
| 2026.06.02 | ₩18,066 | ₩20,729 | ₩17,959 | ₩20,662 | +14.37% | 1336.8만 |
|---|
| 2026.06.01 | ₩17,651 | ₩18,601 | ₩17,303 | ₩18,186 | +3.03% | 793.4만 |
|---|
| 2026.05.29 | ₩17,959 | ₩18,641 | ₩17,544 | ₩18,427 | +2.61% | 834.6만 |
|---|
| 2026.05.28 | ₩17,878 | ₩18,293 | ₩17,423 | ₩18,133 | +1.42% | 504.7만 |
|---|
| 2026.05.27 | ₩17,812 | ₩18,253 | ₩17,357 | ₩17,986 | +0.98% | 683.8만 |
|---|
| 2026.05.26 | ₩17,785 | ₩18,387 | ₩17,691 | ₩18,079 | +1.66% | 943만 |
|---|
| 2026.05.22 | ₩17,624 | ₩18,133 | ₩17,316 | ₩17,423 | -1.14% | 792.8만 |
|---|
| 2026.05.21 | ₩16,942 | ₩18,039 | ₩16,795 | ₩17,531 | +3.48% | 789만 |
|---|
| 2026.05.20 | ₩16,286 | ₩17,250 | ₩15,858 | ₩17,062 | +4.77% | 1133.7만 |
|---|
| 2026.05.19 | ₩17,397 | ₩17,477 | ₩15,764 | ₩15,938 | -8.38% | 1555.3만 |
|---|
| 2026.05.18 | ₩18,534 | ₩18,588 | ₩17,464 | ₩17,664 | -4.69% | 920.5만 |
|---|
| 2026.05.15 | ₩18,936 | ₩19,163 | ₩18,267 | ₩18,267 | -3.53% | 997.7만 |
|---|
| 2026.05.14 | ₩20,742 | ₩20,742 | ₩19,351 | ₩19,819 | -4.45% | 795.3만 |
|---|
| 2026.05.13 | ₩20,823 | ₩21,184 | ₩19,926 | ₩20,568 | -1.22% | 632.3만 |
|---|
| 2026.05.12 | ₩21,371 | ₩21,465 | ₩19,792 | ₩20,742 | -2.94% | 987.8만 |
|---|
| 2026.05.11 | ₩20,796 | ₩22,522 | ₩20,542 | ₩22,040 | +5.98% | 1016.5만 |
|---|
| 2026.05.08 | ₩21,197 | ₩21,304 | ₩19,979 | ₩20,287 | -4.29% | 721.2만 |
|---|
| 2026.05.07 | ₩21,117 | ₩21,666 | ₩20,341 | ₩20,863 | -1.20% | 984.1만 |
|---|
| 2026.05.06 | ₩19,819 | ₩21,278 | ₩19,284 | ₩21,104 | +6.48% | 1103만 |
|---|
| 2026.05.05 | ₩20,220 | ₩20,448 | ₩18,909 | ₩19,404 | -4.04% | 768.4만 |
|---|
| 2026.05.04 | ₩19,859 | ₩20,461 | ₩19,364 | ₩19,832 | -0.13% | 814.3만 |
|---|
| 2026.05.01 | ₩19,632 | ₩20,060 | ₩19,310 | ₩19,993 | +1.84% | 626.3만 |
|---|
| 2026.04.30 | ₩18,427 | ₩20,180 | ₩18,400 | ₩19,926 | +8.13% | 1054.5만 |
|---|
| 2026.04.29 | ₩19,471 | ₩19,551 | ₩17,892 | ₩17,945 | -7.84% | 1003.4만 |
|---|
| 2026.04.28 | ₩20,207 | ₩20,461 | ₩19,083 | ₩19,351 | -4.24% | 904.7만 |
|---|
| 2026.04.27 | ₩19,498 | ₩20,702 | ₩19,484 | ₩20,622 | +5.77% | 1240.9만 |
|---|
| 2026.04.24 | ₩20,046 | ₩20,180 | ₩18,708 | ₩18,802 | -6.21% | 849.9만 |
|---|
| 2026.04.23 | ₩20,287 | ₩21,385 | ₩19,056 | ₩20,006 | -1.39% | 1081.7만 |
|---|
| 2026.04.22 | ₩19,806 | ₩20,595 | ₩19,524 | ₩20,274 | +2.36% | 929.3만 |
|---|
| 2026.04.21 | ₩20,381 | ₩20,434 | ₩19,230 | ₩19,337 | -5.12% | 744.1만 |
|---|
| 2026.04.20 | ₩19,832 | ₩20,314 | ₩19,217 | ₩20,247 | +2.09% | 616.3만 |
|---|
| 2026.04.17 | ₩20,742 | ₩20,903 | ₩19,618 | ₩20,033 | -3.42% | 1064.5만 |
|---|
| 2026.04.16 | ₩20,046 | ₩20,461 | ₩19,913 | ₩20,287 | +1.20% | 883.1만 |
|---|
| 2026.04.15 | ₩19,056 | ₩20,555 | ₩18,989 | ₩19,832 | +4.07% | 1003.4만 |
|---|
| 2026.04.14 | ₩19,123 | ₩19,324 | ₩18,588 | ₩18,909 | -1.12% | 536.1만 |
|---|
| 2026.04.13 | ₩17,731 | ₩18,722 | ₩17,357 | ₩18,668 | +5.28% | 800.9만 |
|---|
| 2026.04.10 | ₩18,534 | ₩19,029 | ₩17,959 | ₩18,106 | -2.31% | 489.7만 |
|---|
| 2026.04.09 | ₩18,226 | ₩18,775 | ₩17,919 | ₩18,347 | +0.66% | 629.1만 |
|---|
| 2026.04.08 | ₩19,069 | ₩19,551 | ₩18,240 | ₩18,681 | -2.04% | 965.3만 |
|---|
| 2026.04.07 | ₩17,838 | ₩17,986 | ₩16,861 | ₩17,544 | -1.65% | 623.3만 |
|---|
| 2026.04.06 | ₩18,267 | ₩18,481 | ₩17,624 | ₩17,878 | -2.12% | 420.3만 |
|---|
| 2026.04.02 | ₩17,209 | ₩18,374 | ₩17,062 | ₩18,160 | +5.52% | 716.8만 |
|---|
| 2026.04.01 | ₩18,668 | ₩19,351 | ₩17,932 | ₩17,972 | -3.73% | 880.7만 |
|---|
| 2026.03.31 | ₩17,129 | ₩18,160 | ₩17,129 | ₩18,066 | +5.47% | 944.6만 |
|---|
| 2026.03.30 | ₩17,571 | ₩17,664 | ₩16,433 | ₩16,754 | -4.65% | 1065.5만 |
|---|
| 2026.03.27 | ₩17,142 | ₩17,758 | ₩16,808 | ₩17,290 | +0.86% | 822.5만 |
|---|
| 2026.03.26 | ₩17,423 | ₩17,905 | ₩17,009 | ₩17,464 | +0.23% | 680.2만 |
|---|
| 2026.03.25 | ₩18,427 | ₩18,574 | ₩17,745 | ₩17,986 | -2.40% | 735.3만 |
|---|
| 2026.03.24 | ₩16,514 | ₩17,705 | ₩16,460 | ₩17,651 | +6.89% | 991.7만 |
|---|
| 2026.03.23 | ₩16,406 | ₩17,651 | ₩16,232 | ₩16,741 | +2.04% | 1042.8만 |
|---|
| 2026.03.20 | ₩17,504 | ₩17,758 | ₩15,898 | ₩16,179 | -7.57% | 2917.9만 |
|---|
| 2026.03.19 | ₩17,196 | ₩18,253 | ₩16,795 | ₩17,771 | +3.35% | 1015.7만 |
|---|
| 2026.03.18 | ₩18,534 | ₩18,735 | ₩17,878 | ₩18,106 | -2.31% | 1032.8만 |
|---|
| 2026.03.17 | ₩18,226 | ₩18,775 | ₩18,093 | ₩18,722 | +2.72% | 744.7만 |
|---|
| 2026.03.16 | ₩18,267 | ₩18,561 | ₩17,584 | ₩18,066 | -1.10% | 670.2만 |
|---|
| 2026.03.13 | ₩18,869 | ₩19,765 | ₩17,852 | ₩17,945 | -4.89% | 971.4만 |
|---|
| 2026.03.12 | ₩18,400 | ₩18,909 | ₩18,039 | ₩18,855 | +2.47% | 1023.7만 |
|---|
| 2026.03.11 | ₩19,190 | ₩19,658 | ₩18,374 | ₩18,936 | -1.32% | 1197.2만 |
|---|
| 2026.03.10 | ₩18,641 | ₩20,314 | ₩18,280 | ₩19,377 | +3.95% | 1626.4만 |
|---|
| 2026.03.09 | ₩16,768 | ₩18,374 | ₩16,366 | ₩18,146 | +8.22% | 1546.5만 |
|---|
| 2026.03.06 | ₩17,745 | ₩18,534 | ₩17,263 | ₩17,303 | -2.49% | 977.9만 |
|---|
| 2026.03.05 | ₩19,417 | ₩19,792 | ₩17,664 | ₩18,333 | -5.58% | 1100.1만 |
|---|
| 2026.03.04 | ₩20,020 | ₩20,461 | ₩19,203 | ₩20,127 | +0.53% | 704.4만 |
|---|
| 2026.03.03 | ₩19,872 | ₩19,913 | ₩18,119 | ₩19,484 | -1.95% | 1202.5만 |
|---|
| 2026.03.02 | ₩19,698 | ₩21,144 | ₩19,618 | ₩20,956 | +6.39% | 726.5만 |
|---|
| 2026.02.27 | ₩20,408 | ₩20,595 | ₩19,806 | ₩20,515 | +0.52% | 737만 |
|---|
| 2026.02.26 | ₩20,742 | ₩20,983 | ₩19,605 | ₩20,582 | -0.77% | 855.2만 |
|---|
| 2026.02.25 | ₩22,014 | ₩22,535 | ₩20,809 | ₩20,916 | -4.98% | 832.7만 |
|---|
| 2026.02.24 | ₩20,943 | ₩21,746 | ₩20,207 | ₩21,639 | +3.32% | 817.8만 |
|---|
| 2026.02.23 | ₩21,358 | ₩21,679 | ₩20,702 | ₩21,371 | +0.06% | 517.2만 |
|---|
| 2026.02.20 | ₩21,612 | ₩22,321 | ₩20,796 | ₩21,746 | +0.62% | 833.3만 |
|---|
| 2026.02.19 | ₩20,956 | ₩21,733 | ₩20,475 | ₩21,559 | +2.87% | 683.2만 |
|---|
| 2026.02.18 | ₩20,675 | ₩21,799 | ₩20,528 | ₩21,411 | +3.56% | 938.7만 |
|---|
| 2026.02.17 | ₩20,341 | ₩20,461 | ₩19,243 | ₩20,341 | 0.00% | 864.8만 |
|---|
| 2026.02.13 | ₩20,528 | ₩21,786 | ₩20,287 | ₩20,769 | +1.17% | 777.5만 |
|---|
| 2026.02.12 | ₩21,371 | ₩21,398 | ₩19,779 | ₩20,354 | -4.76% | 927.8만 |
|---|
| 2026.02.11 | ₩22,750 | ₩22,750 | ₩20,528 | ₩21,278 | -6.47% | 1002.9만 |
|---|
| 2026.02.10 | ₩22,750 | ₩23,352 | ₩21,813 | ₩21,866 | -3.88% | 887만 |
|---|
| 2026.02.09 | ₩21,679 | ₩22,950 | ₩21,184 | ₩22,883 | +5.56% | 898.8만 |
|---|
| 2026.02.06 | ₩21,224 | ₩21,746 | ₩20,354 | ₩21,572 | +1.64% | 1090.1만 |
|---|
| 2026.02.05 | ₩20,782 | ₩21,344 | ₩19,872 | ₩20,127 | -3.16% | 1011.8만 |
|---|
| 2026.02.04 | ₩24,101 | ₩24,115 | ₩20,475 | ₩21,545 | -10.61% | 1218.8만 |
|---|
| 2026.02.03 | ₩23,552 | ₩23,967 | ₩22,803 | ₩23,834 | +1.19% | 1309.2만 |
|---|
| 2026.02.02 | ₩23,298 | ₩23,526 | ₩21,559 | ₩21,840 | -6.26% | 1216.9만 |
|---|
| 2026.01.30 | ₩23,673 | ₩25,158 | ₩22,361 | ₩23,071 | -2.54% | 1489.7만 |
|---|
| 2026.01.29 | ₩26,965 | ₩27,018 | ₩23,285 | ₩24,891 | -7.69% | 1880.9만 |
|---|
| 2026.01.28 | ₩26,229 | ₩27,072 | ₩25,185 | ₩26,952 | +2.76% | 1386.6만 |
|---|
| 2026.01.27 | ₩24,315 | ₩25,935 | ₩23,874 | ₩25,694 | +5.67% | 1098만 |
|---|
| 2026.01.26 | ₩25,827 | ₩26,724 | ₩24,181 | ₩24,556 | -4.92% | 1235만 |
|---|
| 2026.01.23 | ₩26,443 | ₩26,804 | ₩24,730 | ₩24,917 | -5.77% | 1637.6만 |
|---|
| 2026.01.22 | ₩25,667 | ₩27,219 | ₩25,560 | ₩26,577 | +3.55% | 1666.1만 |
|---|
| 2026.01.21 | ₩24,891 | ₩25,453 | ₩24,101 | ₩25,185 | +1.18% | 1338.9만 |
|---|
| 2026.01.20 | ₩23,552 | ₩24,784 | ₩23,098 | ₩24,181 | +2.67% | 1439.9만 |
|---|
| 2026.01.16 | ₩23,700 | ₩25,051 | ₩22,883 | ₩23,914 | +0.90% | 1435.6만 |
|---|
| 2026.01.15 | ₩22,816 | ₩23,967 | ₩22,549 | ₩23,379 | +2.46% | 1539만 |
|---|
| 2026.01.14 | ₩20,809 | ₩23,660 | ₩20,207 | ₩23,004 | +10.55% | 1611만 |
|---|
| 2026.01.13 | ₩21,237 | ₩21,545 | ₩20,782 | ₩20,809 | -2.02% | 717.1만 |
|---|
| 2026.01.12 | ₩20,247 | ₩21,411 | ₩19,806 | ₩21,344 | +5.42% | 929.5만 |
|---|
| 2026.01.09 | ₩20,046 | ₩21,291 | ₩19,578 | ₩19,752 | -1.47% | 972.9만 |
|---|
| 2026.01.08 | ₩19,270 | ₩19,578 | ₩18,909 | ₩19,498 | +1.18% | 661.4만 |
|---|
| 2026.01.07 | ₩19,083 | ₩19,484 | ₩18,668 | ₩19,297 | +1.12% | 895.8만 |
|---|
| 2026.01.06 | ₩18,842 | ₩19,524 | ₩18,012 | ₩19,458 | +3.27% | 1075.5만 |
|---|
| 2026.01.05 | ₩18,160 | ₩18,922 | ₩17,624 | ₩18,722 | +3.10% | 1046.7만 |
|---|
| 2026.01.02 | ₩15,992 | ₩17,718 | ₩15,925 | ₩17,544 | +9.71% | 920.7만 |
|---|
| 2025.12.31 | ₩15,617 | ₩16,112 | ₩15,590 | ₩15,630 | +0.09% | 763.8만 |
|---|
| 2025.12.30 | ₩16,433 | ₩16,473 | ₩15,670 | ₩15,751 | -4.15% | 836.9만 |
|---|
| 2025.12.29 | ₩16,059 | ₩17,102 | ₩15,965 | ₩16,326 | +1.67% | 918.4만 |
|---|
| 2025.12.26 | ₩16,580 | ₩16,701 | ₩16,072 | ₩16,340 | -1.45% | 438.2만 |
|---|
| 2025.12.24 | ₩16,554 | ₩16,687 | ₩16,139 | ₩16,580 | +0.16% | 287.7만 |
|---|
| 2025.12.23 | ₩16,781 | ₩17,169 | ₩16,420 | ₩16,714 | -0.40% | 834.8만 |
|---|
| 2025.12.22 | ₩16,861 | ₩17,531 | ₩16,580 | ₩16,701 | -0.95% | 708.1만 |
|---|
| 2025.12.19 | ₩15,898 | ₩17,611 | ₩15,791 | ₩16,580 | +4.29% | 4647.7만 |
|---|
| 2025.12.18 | ₩15,282 | ₩16,313 | ₩15,282 | ₩15,965 | +4.47% | 1109.6만 |
|---|
| 2025.12.17 | ₩16,460 | ₩16,781 | ₩15,296 | ₩15,416 | -6.34% | 1199.9만 |
|---|
| 2025.12.16 | ₩16,393 | ₩16,915 | ₩15,992 | ₩16,246 | -0.90% | 1204.4만 |
|---|
| 2025.12.15 | ₩17,504 | ₩18,106 | ₩16,433 | ₩16,607 | -5.12% | 989만 |
|---|
| 2025.12.12 | ₩18,829 | ₩19,377 | ₩16,982 | ₩17,290 | -8.17% | 1194.4만 |
|---|
| 2025.12.11 | ₩16,835 | ₩19,069 | ₩16,754 | ₩18,936 | +12.48% | 1091.8만 |
|---|
| 2025.12.10 | ₩18,534 | ₩18,574 | ₩16,835 | ₩17,290 | -6.71% | 1283.9만 |
|---|
| 2025.12.09 | ₩18,066 | ₩18,815 | ₩17,999 | ₩18,681 | +3.41% | 801.3만 |
|---|
| 2025.12.08 | ₩18,467 | ₩18,588 | ₩18,066 | ₩18,267 | -1.09% | 740.9만 |
|---|
| 2025.12.05 | ₩18,949 | ₩18,962 | ₩18,186 | ₩18,414 | -2.82% | 928.8만 |
|---|
| 2025.12.04 | ₩16,808 | ₩19,243 | ₩16,795 | ₩18,976 | +12.90% | 1238.3만 |
|---|
| 2025.12.03 | ₩16,192 | ₩17,370 | ₩15,938 | ₩17,330 | +7.02% | 973.6만 |
|---|
| 2025.12.02 | ₩15,791 | ₩16,259 | ₩15,697 | ₩16,099 | +1.95% | 726.8만 |
|---|
| 2025.12.01 | ₩16,192 | ₩16,232 | ₩15,737 | ₩15,737 | -2.81% | 627.8만 |
|---|
| 2025.11.28 | ₩16,393 | ₩16,687 | ₩16,206 | ₩16,420 | +0.16% | 445.3만 |
|---|
| 2025.11.26 | ₩16,353 | ₩16,500 | ₩16,018 | ₩16,166 | -1.15% | 583.7만 |
|---|
| 2025.11.25 | ₩15,630 | ₩16,380 | ₩15,068 | ₩16,192 | +3.60% | 689.4만 |
|---|
| 2025.11.24 | ₩14,720 | ₩16,259 | ₩14,613 | ₩16,179 | +9.91% | 948.9만 |
|---|
| 2025.11.21 | ₩14,707 | ₩14,827 | ₩13,904 | ₩14,586 | -0.82% | 1095만 |
|---|
| 2025.11.20 | ₩16,527 | ₩16,875 | ₩14,720 | ₩14,787 | -10.53% | 1024.2만 |
|---|
| 2025.11.19 | ₩15,456 | ₩16,380 | ₩15,256 | ₩16,032 | +3.72% | 832.4만 |
|---|
| 2025.11.18 | ₩14,760 | ₩15,724 | ₩14,720 | ₩15,323 | +3.81% | 937.8만 |
|---|
| 2025.11.17 | ₩13,583 | ₩15,389 | ₩13,382 | ₩15,015 | +10.54% | 1074.6만 |
|---|
| 2025.11.14 | ₩14,961 | ₩15,992 | ₩14,533 | ₩15,510 | +3.67% | 1199.6만 |
|---|
| 2025.11.13 | ₩16,246 | ₩16,540 | ₩15,403 | ₩15,510 | -4.53% | 1235.1만 |
|---|
| 2025.11.12 | ₩16,861 | ₩16,928 | ₩15,992 | ₩16,487 | -2.22% | 728.4만 |
|---|
| 2025.11.11 | ₩16,902 | ₩16,995 | ₩16,018 | ₩16,594 | -1.82% | 734.1만 |
|---|
| 2025.11.10 | ₩17,250 | ₩17,624 | ₩16,781 | ₩17,316 | +0.39% | 986.7만 |
|---|
| 2025.11.07 | ₩15,858 | ₩16,380 | ₩15,202 | ₩16,326 | +2.95% | 1611.1만 |
|---|
| 2025.11.06 | ₩17,504 | ₩17,504 | ₩16,286 | ₩16,353 | -6.57% | 1052.2만 |
|---|
| 2025.11.05 | ₩17,597 | ₩17,999 | ₩17,169 | ₩17,490 | -0.61% | 892.1만 |
|---|
| 2025.11.04 | ₩17,932 | ₩18,374 | ₩17,316 | ₩17,397 | -2.99% | 1029.4만 |
|---|
| 2025.11.03 | ₩20,073 | ₩20,354 | ₩18,615 | ₩18,735 | -6.67% | 991.7만 |
|---|
| 2025.10.31 | ₩20,782 | ₩21,050 | ₩19,712 | ₩20,247 | -2.58% | 1183.4만 |
|---|
| 2025.10.30 | ₩20,649 | ₩21,037 | ₩20,113 | ₩20,782 | +0.65% | 972.6만 |
|---|
| 2025.10.29 | ₩20,194 | ₩21,973 | ₩20,060 | ₩20,849 | +3.25% | 1904.5만 |
|---|
| 2025.10.28 | ₩18,909 | ₩20,555 | ₩18,548 | ₩20,381 | +7.78% | 1971.8만 |
|---|
| 2025.10.27 | ₩17,986 | ₩18,253 | ₩17,209 | ₩17,825 | -0.89% | 1189.7만 |
|---|
| 2025.10.24 | ₩18,052 | ₩18,588 | ₩17,852 | ₩18,280 | +1.26% | 912.2만 |
|---|
| 2025.10.23 | ₩18,467 | ₩19,123 | ₩17,705 | ₩17,825 | -3.48% | 1308.3만 |
|---|
| 2025.10.22 | ₩17,035 | ₩18,655 | ₩16,861 | ₩18,588 | +9.11% | 1871.3만 |
|---|
| 2025.10.21 | ₩19,404 | ₩19,712 | ₩17,718 | ₩18,079 | -6.83% | 1659.2만 |
|---|
| 2025.10.20 | ₩21,090 | ₩21,117 | ₩19,310 | ₩20,234 | -4.06% | 1379.4만 |
|---|
| 2025.10.17 | ₩20,555 | ₩21,438 | ₩19,150 | ₩19,899 | -3.19% | 1959.9만 |
|---|
| 2025.10.16 | ₩22,683 | ₩23,820 | ₩21,411 | ₩21,411 | -5.60% | 1988.3만 |
|---|
| 2025.10.15 | ₩22,535 | ₩22,857 | ₩21,050 | ₩22,402 | -0.59% | 2027.8만 |
|---|
| 2025.10.14 | ₩20,341 | ₩21,612 | ₩18,802 | ₩20,956 | +3.03% | 1922.9만 |
|---|
| 2025.10.13 | ₩21,278 | ₩21,947 | ₩20,087 | ₩20,501 | -3.65% | 2416.3만 |
|---|
| 2025.10.10 | ₩18,628 | ₩21,224 | ₩18,267 | ₩19,605 | +5.24% | 3223.6만 |
|---|