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 | ₩12,531 | ₩12,531 | ₩12,222 | ₩12,329 | -1.61% | 644.3만 |
| 2026.10.08 | ₩12,598 | ₩12,732 | ₩12,074 | ₩12,262 | -2.66% | 1089.9만 |
| 2026.10.07 | ₩13,081 | ₩13,188 | ₩12,598 | ₩12,705 | -2.87% | 895.9만 |
| 2026.10.06 | ₩12,973 | ₩13,939 | ₩12,866 | ₩13,564 | +4.55% | 1623.4만 |
| 2026.10.05 | ₩12,584 | ₩12,947 | ₩12,464 | ₩12,544 | -0.32% | 1061.6만 |
| 2026.10.02 | ₩12,973 | ₩13,067 | ₩12,383 | ₩12,477 | -3.83% | 879.3만 |
| 2026.10.01 | ₩12,598 | ₩12,772 | ₩12,222 | ₩12,557 | -0.32% | 964.6만 |
| 2026.09.30 | ₩12,705 | ₩13,255 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,329 |
| ₩12,678 |
| -0.21% |
| 1524.1만 |
| 2026.09.29 | ₩13,295 | ₩13,336 | ₩12,048 | ₩12,464 | -6.26% | 1681.9만 |
|---|
| 2026.09.28 | ₩12,477 | ₩12,504 | ₩12,088 | ₩12,356 | -0.97% | 932.3만 |
|---|
| 2026.09.25 | ₩12,759 | ₩12,987 | ₩12,598 | ₩12,625 | -1.05% | 672.6만 |
|---|
| 2026.09.24 | ₩13,215 | ₩13,242 | ₩12,517 | ₩12,705 | -3.86% | 1280.8만 |
|---|
| 2026.09.23 | ₩13,644 | ₩13,671 | ₩13,242 | ₩13,349 | -2.16% | 606.2만 |
|---|
| 2026.09.22 | ₩13,738 | ₩13,993 | ₩13,282 | ₩13,859 | +0.88% | 813.8만 |
|---|
| 2026.09.21 | ₩13,577 | ₩13,886 | ₩13,403 | ₩13,523 | -0.40% | 819.1만 |
|---|
| 2026.09.18 | ₩13,845 | ₩13,912 | ₩12,879 | ₩13,161 | -4.94% | 1769.3만 |
|---|
| 2026.09.17 | ₩13,966 | ₩13,966 | ₩13,564 | ₩13,577 | -2.79% | 654.6만 |
|---|
| 2026.09.16 | ₩13,819 | ₩13,939 | ₩13,215 | ₩13,523 | -2.14% | 908만 |
|---|
| 2026.09.15 | ₩13,725 | ₩13,966 | ₩13,456 | ₩13,658 | -0.49% | 747.6만 |
|---|
| 2026.09.14 | ₩13,550 | ₩13,832 | ₩13,094 | ₩13,765 | +1.58% | 964.7만 |
|---|
| 2026.09.11 | ₩15,093 | ₩15,268 | ₩13,966 | ₩14,020 | -7.11% | 817.2만 |
|---|
| 2026.09.10 | ₩15,268 | ₩15,335 | ₩14,691 | ₩14,785 | -3.16% | 934.4만 |
|---|
| 2026.09.09 | ₩15,858 | ₩16,032 | ₩15,496 | ₩15,563 | -1.86% | 653.8만 |
|---|
| 2026.09.08 | ₩15,563 | ₩16,448 | ₩15,402 | ₩15,952 | +2.50% | 791.9만 |
|---|
| 2026.09.04 | ₩15,294 | ₩15,724 | ₩15,294 | ₩15,482 | +1.23% | 499.3만 |
|---|
| 2026.09.03 | ₩15,764 | ₩15,992 | ₩15,214 | ₩15,442 | -2.04% | 785.8만 |
|---|
| 2026.09.02 | ₩15,603 | ₩16,005 | ₩15,321 | ₩15,590 | -0.09% | 873.7만 |
|---|
| 2026.09.01 | ₩15,563 | ₩16,166 | ₩15,308 | ₩15,549 | -0.09% | 934.1만 |
|---|
| 2026.08.31 | ₩16,515 | ₩16,636 | ₩16,180 | ₩16,421 | -0.57% | 964.7만 |
|---|
| 2026.08.28 | ₩18,259 | ₩18,340 | ₩16,636 | ₩16,636 | -8.89% | 1014.4만 |
|---|
| 2026.08.27 | ₩17,843 | ₩18,380 | ₩17,521 | ₩18,273 | +2.41% | 871.1만 |
|---|
| 2026.08.26 | ₩18,018 | ₩18,514 | ₩17,374 | ₩17,615 | -2.23% | 857.9만 |
|---|
| 2026.08.25 | ₩16,649 | ₩18,098 | ₩16,649 | ₩17,803 | +6.93% | 1098.1만 |
|---|
| 2026.08.24 | ₩17,052 | ₩17,280 | ₩16,488 | ₩16,784 | -1.57% | 991.4만 |
|---|
| 2026.08.21 | ₩15,482 | ₩17,199 | ₩15,482 | ₩17,119 | +10.57% | 1664만 |
|---|
| 2026.08.20 | ₩15,348 | ₩15,469 | ₩14,664 | ₩14,959 | -2.53% | 674.3만 |
|---|
| 2026.08.19 | ₩14,986 | ₩15,630 | ₩14,919 | ₩15,603 | +4.12% | 651.6만 |
|---|
| 2026.08.18 | ₩14,463 | ₩14,838 | ₩14,181 | ₩14,704 | +1.67% | 672.6만 |
|---|
| 2026.08.17 | ₩15,053 | ₩15,294 | ₩14,785 | ₩14,986 | -0.45% | 544.4만 |
|---|
| 2026.08.14 | ₩15,093 | ₩15,482 | ₩15,026 | ₩15,039 | -0.36% | 491.1만 |
|---|
| 2026.08.13 | ₩15,294 | ₩15,509 | ₩14,865 | ₩15,013 | -1.84% | 552.7만 |
|---|
| 2026.08.12 | ₩15,831 | ₩15,871 | ₩15,160 | ₩15,241 | -3.73% | 482.8만 |
|---|
| 2026.08.11 | ₩15,429 | ₩15,590 | ₩15,200 | ₩15,375 | -0.35% | 560.1만 |
|---|
| 2026.08.10 | ₩15,120 | ₩15,482 | ₩15,053 | ₩15,268 | +0.98% | 684.7만 |
|---|
| 2026.08.07 | ₩14,852 | ₩15,402 | ₩14,731 | ₩15,107 | +1.72% | 812만 |
|---|
| 2026.08.06 | ₩14,208 | ₩14,717 | ₩14,033 | ₩14,436 | +1.61% | 665.9만 |
|---|
| 2026.08.05 | ₩14,288 | ₩14,610 | ₩14,141 | ₩14,382 | +0.66% | 872.9만 |
|---|
| 2026.08.04 | ₩13,778 | ₩14,530 | ₩13,684 | ₩14,087 | +2.24% | 997.1만 |
|---|
| 2026.08.03 | ₩12,651 | ₩13,443 | ₩12,557 | ₩13,376 | +5.73% | 928.8만 |
|---|
| 2026.07.31 | ₩13,416 | ₩13,430 | ₩12,437 | ₩12,879 | -4.00% | 1170.1만 |
|---|
| 2026.07.30 | ₩12,718 | ₩13,161 | ₩12,450 | ₩13,067 | +2.74% | 718.8만 |
|---|
| 2026.07.29 | ₩12,625 | ₩12,732 | ₩12,007 | ₩12,128 | -3.93% | 992.1만 |
|---|
| 2026.07.28 | ₩13,014 | ₩13,040 | ₩12,235 | ₩12,665 | -2.68% | 788.4만 |
|---|
| 2026.07.27 | ₩13,134 | ₩13,577 | ₩12,947 | ₩13,295 | +1.23% | 672.5만 |
|---|
| 2026.07.24 | ₩13,201 | ₩13,242 | ₩12,625 | ₩12,759 | -3.35% | 662.7만 |
|---|
| 2026.07.23 | ₩12,692 | ₩13,309 | ₩12,625 | ₩13,188 | +3.91% | 779.2만 |
|---|
| 2026.07.22 | ₩13,014 | ₩13,228 | ₩12,812 | ₩13,054 | +0.31% | 933.2만 |
|---|
| 2026.07.21 | ₩12,947 | ₩13,134 | ₩12,584 | ₩12,812 | -1.04% | 1037.9만 |
|---|
| 2026.07.20 | ₩12,490 | ₩12,866 | ₩12,423 | ₩12,611 | +0.97% | 724.9만 |
|---|
| 2026.07.17 | ₩12,343 | ₩12,638 | ₩11,954 | ₩12,450 | +0.87% | 1066.1만 |
|---|
| 2026.07.16 | ₩13,242 | ₩13,282 | ₩12,383 | ₩12,517 | -5.47% | 1148.6만 |
|---|
| 2026.07.15 | ₩13,765 | ₩14,141 | ₩13,282 | ₩13,564 | -1.46% | 527.7만 |
|---|
| 2026.07.14 | ₩13,819 | ₩14,181 | ₩13,765 | ₩13,939 | +0.87% | 512.6만 |
|---|
| 2026.07.13 | ₩13,980 | ₩14,033 | ₩13,295 | ₩13,510 | -3.36% | 935.3만 |
|---|
| 2026.07.10 | ₩13,886 | ₩14,221 | ₩13,738 | ₩14,127 | +1.74% | 589.8만 |
|---|
| 2026.07.09 | ₩13,537 | ₩14,006 | ₩13,456 | ₩13,631 | +0.69% | 572.1만 |
|---|
| 2026.07.08 | ₩13,081 | ₩13,523 | ₩12,826 | ₩13,322 | +1.85% | 733.1만 |
|---|
| 2026.07.07 | ₩14,100 | ₩14,100 | ₩13,014 | ₩13,282 | -5.80% | 637.2만 |
|---|
| 2026.07.06 | ₩14,489 | ₩14,852 | ₩14,127 | ₩14,208 | -1.94% | 654.5만 |
|---|
| 2026.07.02 | ₩14,409 | ₩15,174 | ₩14,127 | ₩14,449 | +0.28% | 630만 |
|---|
| 2026.07.01 | ₩14,476 | ₩14,785 | ₩14,141 | ₩14,154 | -2.22% | 777.4만 |
|---|
| 2026.06.30 | ₩14,154 | ₩14,436 | ₩13,953 | ₩14,302 | +1.04% | 625.9만 |
|---|
| 2026.06.29 | ₩14,181 | ₩14,650 | ₩13,778 | ₩14,530 | +2.46% | 676.5만 |
|---|
| 2026.06.26 | ₩13,886 | ₩14,489 | ₩13,738 | ₩14,489 | +4.35% | 2222.5만 |
|---|
| 2026.06.25 | ₩14,919 | ₩15,080 | ₩14,060 | ₩14,208 | -4.77% | 760.7만 |
|---|
| 2026.06.24 | ₩14,959 | ₩15,066 | ₩14,449 | ₩14,624 | -2.24% | 841.6만 |
|---|
| 2026.06.23 | ₩14,798 | ₩16,099 | ₩14,731 | ₩15,214 | +2.81% | 877.6만 |
|---|
| 2026.06.22 | ₩15,643 | ₩15,925 | ₩15,335 | ₩15,388 | -1.63% | 1077.1만 |
|---|
| 2026.06.18 | ₩15,898 | ₩16,301 | ₩15,536 | ₩16,113 | +1.35% | 2534.5만 |
|---|
| 2026.06.17 | ₩15,429 | ₩16,287 | ₩15,227 | ₩15,321 | -0.70% | 1051.1만 |
|---|
| 2026.06.16 | ₩16,166 | ₩16,649 | ₩15,603 | ₩15,657 | -3.15% | 925만 |
|---|
| 2026.06.15 | ₩15,616 | ₩16,515 | ₩15,482 | ₩15,791 | +1.12% | 1323.5만 |
|---|
| 2026.06.12 | ₩14,717 | ₩15,254 | ₩14,382 | ₩14,798 | +0.55% | 1580.8만 |
|---|
| 2026.06.11 | ₩13,148 | ₩14,328 | ₩12,947 | ₩14,261 | +8.47% | 1544만 |
|---|
| 2026.06.10 | ₩14,261 | ₩14,275 | ₩12,557 | ₩12,638 | -11.38% | 2390.7만 |
|---|
| 2026.06.09 | ₩16,153 | ₩16,301 | ₩13,819 | ₩14,288 | -11.54% | 3036.9만 |
|---|
| 2026.06.08 | ₩17,454 | ₩17,830 | ₩16,904 | ₩16,918 | -3.07% | 1063만 |
|---|
| 2026.06.05 | ₩18,487 | ₩18,595 | ₩16,676 | ₩16,971 | -8.20% | 1213만 |
|---|
| 2026.06.04 | ₩18,648 | ₩19,400 | ₩18,447 | ₩18,970 | +1.73% | 754.9만 |
|---|
| 2026.06.03 | ₩20,245 | ₩20,312 | ₩18,662 | ₩18,903 | -6.63% | 1096.9만 |
|---|
| 2026.06.02 | ₩18,112 | ₩20,782 | ₩18,004 | ₩20,714 | +14.37% | 1336.8만 |
|---|
| 2026.06.01 | ₩17,696 | ₩18,648 | ₩17,347 | ₩18,232 | +3.03% | 793.4만 |
|---|
| 2026.05.29 | ₩18,004 | ₩18,689 | ₩17,589 | ₩18,474 | +2.61% | 834.6만 |
|---|
| 2026.05.28 | ₩17,924 | ₩18,340 | ₩17,468 | ₩18,179 | +1.42% | 504.7만 |
|---|
| 2026.05.27 | ₩17,857 | ₩18,300 | ₩17,401 | ₩18,031 | +0.98% | 683.8만 |
|---|
| 2026.05.26 | ₩17,830 | ₩18,434 | ₩17,736 | ₩18,125 | +1.66% | 943만 |
|---|
| 2026.05.22 | ₩17,669 | ₩18,179 | ₩17,360 | ₩17,468 | -1.14% | 792.8만 |
|---|
| 2026.05.21 | ₩16,985 | ₩18,085 | ₩16,837 | ₩17,575 | +3.48% | 789만 |
|---|
| 2026.05.20 | ₩16,327 | ₩17,293 | ₩15,898 | ₩17,106 | +4.77% | 1133.7만 |
|---|
| 2026.05.19 | ₩17,441 | ₩17,521 | ₩15,804 | ₩15,979 | -8.38% | 1555.3만 |
|---|
| 2026.05.18 | ₩18,581 | ₩18,635 | ₩17,508 | ₩17,709 | -4.69% | 920.5만 |
|---|
| 2026.05.15 | ₩18,984 | ₩19,212 | ₩18,313 | ₩18,313 | -3.53% | 997.7만 |
|---|
| 2026.05.14 | ₩20,795 | ₩20,795 | ₩19,400 | ₩19,869 | -4.45% | 795.3만 |
|---|
| 2026.05.13 | ₩20,875 | ₩21,238 | ₩19,977 | ₩20,621 | -1.22% | 632.3만 |
|---|
| 2026.05.12 | ₩21,426 | ₩21,519 | ₩19,842 | ₩20,795 | -2.94% | 987.8만 |
|---|
| 2026.05.11 | ₩20,849 | ₩22,579 | ₩20,594 | ₩22,096 | +5.98% | 1016.5만 |
|---|
| 2026.05.08 | ₩21,251 | ₩21,358 | ₩20,030 | ₩20,339 | -4.29% | 721.2만 |
|---|
| 2026.05.07 | ₩21,171 | ₩21,721 | ₩20,392 | ₩20,916 | -1.20% | 984.1만 |
|---|
| 2026.05.06 | ₩19,869 | ₩21,332 | ₩19,333 | ₩21,157 | +6.48% | 1103만 |
|---|
| 2026.05.05 | ₩20,272 | ₩20,500 | ₩18,957 | ₩19,453 | -4.04% | 768.4만 |
|---|
| 2026.05.04 | ₩19,909 | ₩20,513 | ₩19,413 | ₩19,883 | -0.13% | 814.3만 |
|---|
| 2026.05.01 | ₩19,681 | ₩20,111 | ₩19,359 | ₩20,044 | +1.84% | 626.3만 |
|---|
| 2026.04.30 | ₩18,474 | ₩20,231 | ₩18,447 | ₩19,977 | +8.13% | 1054.5만 |
|---|
| 2026.04.29 | ₩19,520 | ₩19,601 | ₩17,937 | ₩17,991 | -7.84% | 1003.4만 |
|---|
| 2026.04.28 | ₩20,258 | ₩20,513 | ₩19,131 | ₩19,400 | -4.24% | 904.7만 |
|---|
| 2026.04.27 | ₩19,547 | ₩20,755 | ₩19,534 | ₩20,674 | +5.77% | 1240.9만 |
|---|
| 2026.04.24 | ₩20,097 | ₩20,231 | ₩18,756 | ₩18,850 | -6.21% | 849.9만 |
|---|
| 2026.04.23 | ₩20,339 | ₩21,439 | ₩19,105 | ₩20,057 | -1.39% | 1081.7만 |
|---|
| 2026.04.22 | ₩19,856 | ₩20,647 | ₩19,574 | ₩20,325 | +2.36% | 929.3만 |
|---|
| 2026.04.21 | ₩20,433 | ₩20,486 | ₩19,279 | ₩19,386 | -5.12% | 744.1만 |
|---|
| 2026.04.20 | ₩19,883 | ₩20,366 | ₩19,266 | ₩20,299 | +2.09% | 616.3만 |
|---|
| 2026.04.17 | ₩20,795 | ₩20,956 | ₩19,668 | ₩20,084 | -3.42% | 1064.5만 |
|---|
| 2026.04.16 | ₩20,097 | ₩20,513 | ₩19,963 | ₩20,339 | +1.20% | 883.1만 |
|---|
| 2026.04.15 | ₩19,105 | ₩20,607 | ₩19,037 | ₩19,883 | +4.07% | 1003.4만 |
|---|
| 2026.04.14 | ₩19,172 | ₩19,373 | ₩18,635 | ₩18,957 | -1.12% | 536.1만 |
|---|
| 2026.04.13 | ₩17,776 | ₩18,769 | ₩17,401 | ₩18,715 | +5.28% | 800.9만 |
|---|
| 2026.04.10 | ₩18,581 | ₩19,078 | ₩18,004 | ₩18,152 | -2.31% | 489.7만 |
|---|
| 2026.04.09 | ₩18,273 | ₩18,823 | ₩17,964 | ₩18,393 | +0.66% | 629.1만 |
|---|
| 2026.04.08 | ₩19,118 | ₩19,601 | ₩18,286 | ₩18,729 | -2.04% | 965.3만 |
|---|
| 2026.04.07 | ₩17,884 | ₩18,031 | ₩16,904 | ₩17,589 | -1.65% | 623.3만 |
|---|
| 2026.04.06 | ₩18,313 | ₩18,528 | ₩17,669 | ₩17,924 | -2.12% | 420.3만 |
|---|
| 2026.04.02 | ₩17,253 | ₩18,420 | ₩17,106 | ₩18,206 | +5.52% | 716.8만 |
|---|
| 2026.04.01 | ₩18,715 | ₩19,400 | ₩17,978 | ₩18,018 | -3.73% | 880.7만 |
|---|
| 2026.03.31 | ₩17,173 | ₩18,206 | ₩17,173 | ₩18,112 | +5.47% | 944.6만 |
|---|
| 2026.03.30 | ₩17,615 | ₩17,709 | ₩16,475 | ₩16,797 | -4.65% | 1065.5만 |
|---|
| 2026.03.27 | ₩17,186 | ₩17,803 | ₩16,851 | ₩17,334 | +0.86% | 822.5만 |
|---|
| 2026.03.26 | ₩17,468 | ₩17,951 | ₩17,052 | ₩17,508 | +0.23% | 680.2만 |
|---|
| 2026.03.25 | ₩18,474 | ₩18,622 | ₩17,790 | ₩18,031 | -2.40% | 735.3만 |
|---|
| 2026.03.24 | ₩16,555 | ₩17,749 | ₩16,502 | ₩17,696 | +6.89% | 991.7만 |
|---|
| 2026.03.23 | ₩16,448 | ₩17,696 | ₩16,274 | ₩16,784 | +2.04% | 1042.8만 |
|---|
| 2026.03.20 | ₩17,548 | ₩17,803 | ₩15,938 | ₩16,220 | -7.57% | 2917.9만 |
|---|
| 2026.03.19 | ₩17,240 | ₩18,300 | ₩16,837 | ₩17,817 | +3.35% | 1015.7만 |
|---|
| 2026.03.18 | ₩18,581 | ₩18,783 | ₩17,924 | ₩18,152 | -2.31% | 1032.8만 |
|---|
| 2026.03.17 | ₩18,273 | ₩18,823 | ₩18,139 | ₩18,769 | +2.72% | 744.7만 |
|---|
| 2026.03.16 | ₩18,313 | ₩18,608 | ₩17,629 | ₩18,112 | -1.10% | 670.2만 |
|---|
| 2026.03.13 | ₩18,917 | ₩19,816 | ₩17,897 | ₩17,991 | -4.89% | 971.4만 |
|---|
| 2026.03.12 | ₩18,447 | ₩18,957 | ₩18,085 | ₩18,903 | +2.47% | 1023.7만 |
|---|
| 2026.03.11 | ₩19,239 | ₩19,708 | ₩18,420 | ₩18,984 | -1.32% | 1197.2만 |
|---|
| 2026.03.10 | ₩18,689 | ₩20,366 | ₩18,326 | ₩19,427 | +3.95% | 1626.4만 |
|---|
| 2026.03.09 | ₩16,810 | ₩18,420 | ₩16,408 | ₩18,192 | +8.22% | 1546.5만 |
|---|
| 2026.03.06 | ₩17,790 | ₩18,581 | ₩17,307 | ₩17,347 | -2.49% | 977.9만 |
|---|
| 2026.03.05 | ₩19,467 | ₩19,842 | ₩17,709 | ₩18,380 | -5.58% | 1100.1만 |
|---|
| 2026.03.04 | ₩20,070 | ₩20,513 | ₩19,252 | ₩20,178 | +0.53% | 704.4만 |
|---|
| 2026.03.03 | ₩19,923 | ₩19,963 | ₩18,165 | ₩19,534 | -1.95% | 1202.5만 |
|---|
| 2026.03.02 | ₩19,748 | ₩21,197 | ₩19,668 | ₩21,010 | +6.39% | 726.5만 |
|---|
| 2026.02.27 | ₩20,460 | ₩20,647 | ₩19,856 | ₩20,567 | +0.52% | 737만 |
|---|
| 2026.02.26 | ₩20,795 | ₩21,036 | ₩19,655 | ₩20,634 | -0.77% | 855.2만 |
|---|
| 2026.02.25 | ₩22,069 | ₩22,593 | ₩20,862 | ₩20,969 | -4.98% | 832.7만 |
|---|
| 2026.02.24 | ₩20,996 | ₩21,801 | ₩20,258 | ₩21,694 | +3.32% | 817.8만 |
|---|
| 2026.02.23 | ₩21,412 | ₩21,734 | ₩20,755 | ₩21,426 | +0.06% | 517.2만 |
|---|
| 2026.02.20 | ₩21,667 | ₩22,378 | ₩20,849 | ₩21,801 | +0.62% | 833.3만 |
|---|
| 2026.02.19 | ₩21,010 | ₩21,788 | ₩20,527 | ₩21,613 | +2.87% | 683.2만 |
|---|
| 2026.02.18 | ₩20,728 | ₩21,855 | ₩20,580 | ₩21,466 | +3.56% | 938.7만 |
|---|
| 2026.02.17 | ₩20,392 | ₩20,513 | ₩19,292 | ₩20,392 | 0.00% | 864.8만 |
|---|
| 2026.02.13 | ₩20,580 | ₩21,841 | ₩20,339 | ₩20,822 | +1.17% | 777.5만 |
|---|
| 2026.02.12 | ₩21,426 | ₩21,452 | ₩19,829 | ₩20,406 | -4.76% | 927.8만 |
|---|
| 2026.02.11 | ₩22,807 | ₩22,807 | ₩20,580 | ₩21,332 | -6.47% | 1002.9만 |
|---|
| 2026.02.10 | ₩22,807 | ₩23,411 | ₩21,868 | ₩21,922 | -3.88% | 887만 |
|---|
| 2026.02.09 | ₩21,734 | ₩23,009 | ₩21,238 | ₩22,942 | +5.56% | 898.8만 |
|---|
| 2026.02.06 | ₩21,278 | ₩21,801 | ₩20,406 | ₩21,627 | +1.64% | 1090.1만 |
|---|
| 2026.02.05 | ₩20,835 | ₩21,399 | ₩19,923 | ₩20,178 | -3.16% | 1011.8만 |
|---|
| 2026.02.04 | ₩24,162 | ₩24,176 | ₩20,527 | ₩21,600 | -10.61% | 1218.8만 |
|---|
| 2026.02.03 | ₩23,612 | ₩24,028 | ₩22,861 | ₩23,894 | +1.19% | 1309.2만 |
|---|
| 2026.02.02 | ₩23,357 | ₩23,586 | ₩21,613 | ₩21,895 | -6.26% | 1216.9만 |
|---|
| 2026.01.30 | ₩23,733 | ₩25,222 | ₩22,418 | ₩23,129 | -2.54% | 1489.7만 |
|---|
| 2026.01.29 | ₩27,033 | ₩27,087 | ₩23,344 | ₩24,954 | -7.69% | 1880.9만 |
|---|
| 2026.01.28 | ₩26,296 | ₩27,141 | ₩25,249 | ₩27,020 | +2.76% | 1386.6만 |
|---|
| 2026.01.27 | ₩24,377 | ₩26,000 | ₩23,934 | ₩25,759 | +5.67% | 1098만 |
|---|
| 2026.01.26 | ₩25,893 | ₩26,792 | ₩24,243 | ₩24,619 | -4.92% | 1235만 |
|---|
| 2026.01.23 | ₩26,510 | ₩26,872 | ₩24,793 | ₩24,981 | -5.77% | 1637.6만 |
|---|
| 2026.01.22 | ₩25,732 | ₩27,288 | ₩25,625 | ₩26,644 | +3.55% | 1666.1만 |
|---|
| 2026.01.21 | ₩24,954 | ₩25,517 | ₩24,162 | ₩25,249 | +1.18% | 1338.9만 |
|---|
| 2026.01.20 | ₩23,612 | ₩24,847 | ₩23,156 | ₩24,243 | +2.67% | 1439.9만 |
|---|
| 2026.01.16 | ₩23,760 | ₩25,115 | ₩22,942 | ₩23,975 | +0.90% | 1435.6만 |
|---|
| 2026.01.15 | ₩22,874 | ₩24,028 | ₩22,606 | ₩23,438 | +2.46% | 1539만 |
|---|
| 2026.01.14 | ₩20,862 | ₩23,720 | ₩20,258 | ₩23,062 | +10.55% | 1611만 |
|---|
| 2026.01.13 | ₩21,291 | ₩21,600 | ₩20,835 | ₩20,862 | -2.02% | 717.1만 |
|---|
| 2026.01.12 | ₩20,299 | ₩21,466 | ₩19,856 | ₩21,399 | +5.42% | 929.5만 |
|---|
| 2026.01.09 | ₩20,097 | ₩21,345 | ₩19,628 | ₩19,802 | -1.47% | 972.9만 |
|---|
| 2026.01.08 | ₩19,319 | ₩19,628 | ₩18,957 | ₩19,547 | +1.18% | 661.4만 |
|---|
| 2026.01.07 | ₩19,131 | ₩19,534 | ₩18,715 | ₩19,346 | +1.12% | 895.8만 |
|---|
| 2026.01.06 | ₩18,890 | ₩19,574 | ₩18,058 | ₩19,507 | +3.27% | 1075.5만 |
|---|
| 2026.01.05 | ₩18,206 | ₩18,970 | ₩17,669 | ₩18,769 | +3.10% | 1046.7만 |
|---|
| 2026.01.02 | ₩16,032 | ₩17,763 | ₩15,965 | ₩17,589 | +9.71% | 920.7만 |
|---|
| 2025.12.31 | ₩15,657 | ₩16,153 | ₩15,630 | ₩15,670 | +0.09% | 763.8만 |
|---|
| 2025.12.30 | ₩16,475 | ₩16,515 | ₩15,710 | ₩15,791 | -4.15% | 836.9만 |
|---|
| 2025.12.29 | ₩16,099 | ₩17,146 | ₩16,005 | ₩16,368 | +1.67% | 918.4만 |
|---|
| 2025.12.26 | ₩16,623 | ₩16,743 | ₩16,113 | ₩16,381 | -1.45% | 438.2만 |
|---|
| 2025.12.24 | ₩16,596 | ₩16,730 | ₩16,180 | ₩16,623 | +0.16% | 287.7만 |
|---|
| 2025.12.23 | ₩16,824 | ₩17,213 | ₩16,462 | ₩16,757 | -0.40% | 834.8만 |
|---|
| 2025.12.22 | ₩16,904 | ₩17,575 | ₩16,623 | ₩16,743 | -0.95% | 708.1만 |
|---|
| 2025.12.19 | ₩15,938 | ₩17,656 | ₩15,831 | ₩16,623 | +4.29% | 4647.7만 |
|---|
| 2025.12.18 | ₩15,321 | ₩16,354 | ₩15,321 | ₩16,005 | +4.47% | 1109.6만 |
|---|
| 2025.12.17 | ₩16,502 | ₩16,824 | ₩15,335 | ₩15,455 | -6.34% | 1199.9만 |
|---|
| 2025.12.16 | ₩16,435 | ₩16,958 | ₩16,032 | ₩16,287 | -0.90% | 1204.4만 |
|---|
| 2025.12.15 | ₩17,548 | ₩18,152 | ₩16,475 | ₩16,649 | -5.12% | 989만 |
|---|
| 2025.12.12 | ₩18,876 | ₩19,427 | ₩17,025 | ₩17,334 | -8.17% | 1194.4만 |
|---|
| 2025.12.11 | ₩16,877 | ₩19,118 | ₩16,797 | ₩18,984 | +12.48% | 1091.8만 |
|---|
| 2025.12.10 | ₩18,581 | ₩18,622 | ₩16,877 | ₩17,334 | -6.71% | 1283.9만 |
|---|
| 2025.12.09 | ₩18,112 | ₩18,863 | ₩18,045 | ₩18,729 | +3.41% | 801.3만 |
|---|
| 2025.12.08 | ₩18,514 | ₩18,635 | ₩18,112 | ₩18,313 | -1.09% | 740.9만 |
|---|
| 2025.12.05 | ₩18,997 | ₩19,011 | ₩18,232 | ₩18,461 | -2.82% | 928.8만 |
|---|
| 2025.12.04 | ₩16,851 | ₩19,292 | ₩16,837 | ₩19,024 | +12.90% | 1238.3만 |
|---|
| 2025.12.03 | ₩16,233 | ₩17,414 | ₩15,979 | ₩17,374 | +7.02% | 973.6만 |
|---|
| 2025.12.02 | ₩15,831 | ₩16,301 | ₩15,737 | ₩16,140 | +1.95% | 726.8만 |
|---|
| 2025.12.01 | ₩16,233 | ₩16,274 | ₩15,777 | ₩15,777 | -2.81% | 627.8만 |
|---|
| 2025.11.28 | ₩16,435 | ₩16,730 | ₩16,247 | ₩16,462 | +0.16% | 445.3만 |
|---|
| 2025.11.26 | ₩16,394 | ₩16,542 | ₩16,059 | ₩16,207 | -1.15% | 583.7만 |
|---|
| 2025.11.25 | ₩15,670 | ₩16,421 | ₩15,107 | ₩16,233 | +3.60% | 689.4만 |
|---|
| 2025.11.24 | ₩14,758 | ₩16,301 | ₩14,650 | ₩16,220 | +9.91% | 948.9만 |
|---|
| 2025.11.21 | ₩14,744 | ₩14,865 | ₩13,939 | ₩14,624 | -0.82% | 1095만 |
|---|
| 2025.11.20 | ₩16,569 | ₩16,918 | ₩14,758 | ₩14,825 | -10.53% | 1024.2만 |
|---|
| 2025.11.19 | ₩15,496 | ₩16,421 | ₩15,294 | ₩16,072 | +3.72% | 832.4만 |
|---|
| 2025.11.18 | ₩14,798 | ₩15,764 | ₩14,758 | ₩15,361 | +3.81% | 937.8만 |
|---|
| 2025.11.17 | ₩13,617 | ₩15,429 | ₩13,416 | ₩15,053 | +10.54% | 1074.6만 |
|---|
| 2025.11.14 | ₩14,999 | ₩16,032 | ₩14,570 | ₩15,549 | +3.67% | 1199.6만 |
|---|
| 2025.11.13 | ₩16,287 | ₩16,582 | ₩15,442 | ₩15,549 | -4.53% | 1235.1만 |
|---|
| 2025.11.12 | ₩16,904 | ₩16,971 | ₩16,032 | ₩16,529 | -2.22% | 728.4만 |
|---|
| 2025.11.11 | ₩16,945 | ₩17,038 | ₩16,059 | ₩16,636 | -1.82% | 734.1만 |
|---|
| 2025.11.10 | ₩17,293 | ₩17,669 | ₩16,824 | ₩17,360 | +0.39% | 986.7만 |
|---|
| 2025.11.07 | ₩15,898 | ₩16,421 | ₩15,241 | ₩16,368 | +2.95% | 1611.1만 |
|---|
| 2025.11.06 | ₩17,548 | ₩17,548 | ₩16,327 | ₩16,394 | -6.57% | 1052.2만 |
|---|
| 2025.11.05 | ₩17,642 | ₩18,045 | ₩17,213 | ₩17,535 | -0.61% | 892.1만 |
|---|
| 2025.11.04 | ₩17,978 | ₩18,420 | ₩17,360 | ₩17,441 | -2.99% | 1029.4만 |
|---|
| 2025.11.03 | ₩20,124 | ₩20,406 | ₩18,662 | ₩18,783 | -6.67% | 991.7만 |
|---|
| 2025.10.31 | ₩20,835 | ₩21,104 | ₩19,762 | ₩20,299 | -2.58% | 1183.4만 |
|---|
| 2025.10.30 | ₩20,701 | ₩21,090 | ₩20,164 | ₩20,835 | +0.65% | 972.6만 |
|---|
| 2025.10.29 | ₩20,245 | ₩22,029 | ₩20,111 | ₩20,902 | +3.25% | 1904.5만 |
|---|
| 2025.10.28 | ₩18,957 | ₩20,607 | ₩18,595 | ₩20,433 | +7.78% | 1971.8만 |
|---|
| 2025.10.27 | ₩18,031 | ₩18,300 | ₩17,253 | ₩17,870 | -0.89% | 1189.7만 |
|---|
| 2025.10.24 | ₩18,098 | ₩18,635 | ₩17,897 | ₩18,326 | +1.26% | 912.2만 |
|---|
| 2025.10.23 | ₩18,514 | ₩19,172 | ₩17,749 | ₩17,870 | -3.48% | 1308.3만 |
|---|
| 2025.10.22 | ₩17,079 | ₩18,702 | ₩16,904 | ₩18,635 | +9.11% | 1871.3만 |
|---|
| 2025.10.21 | ₩19,453 | ₩19,762 | ₩17,763 | ₩18,125 | -6.83% | 1659.2만 |
|---|
| 2025.10.20 | ₩21,144 | ₩21,171 | ₩19,359 | ₩20,285 | -4.06% | 1379.4만 |
|---|
| 2025.10.17 | ₩20,607 | ₩21,493 | ₩19,198 | ₩19,950 | -3.19% | 1959.9만 |
|---|
| 2025.10.16 | ₩22,740 | ₩23,881 | ₩21,466 | ₩21,466 | -5.60% | 1988.3만 |
|---|
| 2025.10.15 | ₩22,593 | ₩22,915 | ₩21,104 | ₩22,459 | -0.59% | 2027.8만 |
|---|
| 2025.10.14 | ₩20,392 | ₩21,667 | ₩18,850 | ₩21,010 | +3.03% | 1922.9만 |
|---|
| 2025.10.13 | ₩21,332 | ₩22,002 | ₩20,138 | ₩20,553 | -3.65% | 2416.3만 |
|---|
| 2025.10.10 | ₩18,675 | ₩21,278 | ₩18,313 | ₩19,655 | +5.24% | 3223.6만 |
|---|