시장 데이터를 불러오는 중
전체 종목
유어 에너지 과거 주가
Ur Energy Inc Common Shares (Canada) · URG · NYSE American
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ur Energy Inc Common Shares (Canada) · URG · NYSE American
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,348 | ₩1,362 | ₩1,322 | ₩1,348 | 0.00% | 497.9만 |
| 2026.10.08 | ₩1,455 | ₩1,455 | ₩1,335 | ₩1,348 | -7.34% | 880만 |
| 2026.10.07 | ₩1,482 | ₩1,495 | ₩1,428 | ₩1,468 | -0.90% | 606.5만 |
| 2026.10.06 | ₩1,428 | ₩1,522 | ₩1,428 | ₩1,495 | +4.67% | 887.7만 |
| 2026.10.05 | ₩1,402 | ₩1,428 | ₩1,375 | ₩1,415 | +0.95% | 511.3만 |
| 2026.10.02 | ₩1,442 | ₩1,455 | ₩1,402 | ₩1,402 | -2.78% | 531.5만 |
| 2026.10.01 | ₩1,455 | ₩1,468 | ₩1,402 | ₩1,415 | -2.75% | 669.9만 |
| 2026.09.30 | ₩1,495 | ₩1,522 | ₩1,442 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,442 |
| -3.57% |
| 1169.1만 |
| 2026.09.29 | ₩1,508 | ₩1,522 | ₩1,455 | ₩1,482 | -1.77% | 784.4만 |
|---|
| 2026.09.28 | ₩1,549 | ₩1,575 | ₩1,495 | ₩1,495 | -3.45% | 697.1만 |
|---|
| 2026.09.25 | ₩1,522 | ₩1,549 | ₩1,508 | ₩1,508 | -0.88% | 481.8만 |
|---|
| 2026.09.24 | ₩1,549 | ₩1,562 | ₩1,495 | ₩1,508 | -2.59% | 837만 |
|---|
| 2026.09.23 | ₩1,615 | ₩1,629 | ₩1,549 | ₩1,549 | -4.13% | 540.9만 |
|---|
| 2026.09.22 | ₩1,655 | ₩1,655 | ₩1,615 | ₩1,615 | -2.42% | 506.4만 |
|---|
| 2026.09.21 | ₩1,589 | ₩1,669 | ₩1,589 | ₩1,642 | +3.36% | 740.4만 |
|---|
| 2026.09.18 | ₩1,642 | ₩1,655 | ₩1,562 | ₩1,589 | -3.25% | 2042.7만 |
|---|
| 2026.09.17 | ₩1,629 | ₩1,669 | ₩1,602 | ₩1,629 | 0.00% | 641.9만 |
|---|
| 2026.09.16 | ₩1,642 | ₩1,655 | ₩1,589 | ₩1,602 | -2.44% | 554.8만 |
|---|
| 2026.09.15 | ₩1,695 | ₩1,695 | ₩1,615 | ₩1,629 | -3.94% | 431.1만 |
|---|
| 2026.09.14 | ₩1,682 | ₩1,695 | ₩1,629 | ₩1,669 | -0.79% | 917.2만 |
|---|
| 2026.09.11 | ₩1,802 | ₩1,816 | ₩1,709 | ₩1,722 | -4.44% | 531.3만 |
|---|
| 2026.09.10 | ₩1,816 | ₩1,842 | ₩1,775 | ₩1,789 | -1.47% | 439.4만 |
|---|
| 2026.09.09 | ₩1,856 | ₩1,896 | ₩1,829 | ₩1,842 | -0.72% | 464.8만 |
|---|
| 2026.09.08 | ₩1,856 | ₩1,949 | ₩1,856 | ₩1,856 | 0.00% | 483.5만 |
|---|
| 2026.09.04 | ₩1,829 | ₩1,882 | ₩1,829 | ₩1,869 | +2.19% | 301.2만 |
|---|
| 2026.09.03 | ₩1,856 | ₩1,882 | ₩1,829 | ₩1,869 | +0.72% | 497.5만 |
|---|
| 2026.09.02 | ₩1,802 | ₩1,869 | ₩1,789 | ₩1,816 | +0.74% | 440.1만 |
|---|
| 2026.09.01 | ₩1,856 | ₩1,869 | ₩1,789 | ₩1,789 | -3.60% | 546.3만 |
|---|
| 2026.08.31 | ₩1,909 | ₩1,936 | ₩1,856 | ₩1,896 | -0.70% | 499.2만 |
|---|
| 2026.08.28 | ₩2,042 | ₩2,056 | ₩1,882 | ₩1,882 | -7.84% | 525.9만 |
|---|
| 2026.08.27 | ₩2,042 | ₩2,056 | ₩2,002 | ₩2,042 | 0.00% | 503.2만 |
|---|
| 2026.08.26 | ₩2,029 | ₩2,056 | ₩1,989 | ₩2,029 | 0.00% | 759.7만 |
|---|
| 2026.08.25 | ₩1,896 | ₩2,029 | ₩1,896 | ₩1,976 | +4.23% | 792.6만 |
|---|
| 2026.08.24 | ₩1,896 | ₩1,936 | ₩1,882 | ₩1,909 | +0.70% | 348.1만 |
|---|
| 2026.08.21 | ₩1,802 | ₩1,909 | ₩1,802 | ₩1,896 | +5.19% | 1058.7만 |
|---|
| 2026.08.20 | ₩1,829 | ₩1,856 | ₩1,775 | ₩1,775 | -2.92% | 424.4만 |
|---|
| 2026.08.19 | ₩1,802 | ₩1,882 | ₩1,802 | ₩1,869 | +3.70% | 666.4만 |
|---|
| 2026.08.18 | ₩1,802 | ₩1,816 | ₩1,749 | ₩1,789 | -0.74% | 418.2만 |
|---|
| 2026.08.17 | ₩1,802 | ₩1,869 | ₩1,762 | ₩1,816 | +0.74% | 417.5만 |
|---|
| 2026.08.14 | ₩1,802 | ₩1,842 | ₩1,775 | ₩1,802 | 0.00% | 315.6만 |
|---|
| 2026.08.13 | ₩1,789 | ₩1,829 | ₩1,749 | ₩1,789 | 0.00% | 434.5만 |
|---|
| 2026.08.12 | ₩1,869 | ₩1,896 | ₩1,775 | ₩1,802 | -3.57% | 609.1만 |
|---|
| 2026.08.11 | ₩1,922 | ₩1,949 | ₩1,829 | ₩1,856 | -3.47% | 676.3만 |
|---|
| 2026.08.10 | ₩1,869 | ₩1,909 | ₩1,842 | ₩1,896 | +1.43% | 604.3만 |
|---|
| 2026.08.07 | ₩1,789 | ₩1,869 | ₩1,775 | ₩1,869 | +4.48% | 558.5만 |
|---|
| 2026.08.06 | ₩1,735 | ₩1,775 | ₩1,709 | ₩1,749 | +0.77% | 469.1만 |
|---|
| 2026.08.05 | ₩1,749 | ₩1,802 | ₩1,722 | ₩1,735 | -0.76% | 626.9만 |
|---|
| 2026.08.04 | ₩1,682 | ₩1,749 | ₩1,669 | ₩1,735 | +3.17% | 1058.1만 |
|---|
| 2026.08.03 | ₩1,629 | ₩1,709 | ₩1,615 | ₩1,682 | +3.28% | 558.8만 |
|---|
| 2026.07.31 | ₩1,682 | ₩1,695 | ₩1,602 | ₩1,629 | -3.17% | 721.3만 |
|---|
| 2026.07.30 | ₩1,629 | ₩1,695 | ₩1,629 | ₩1,669 | +2.46% | 847.7만 |
|---|
| 2026.07.29 | ₩1,615 | ₩1,629 | ₩1,562 | ₩1,575 | -2.48% | 729.2만 |
|---|
| 2026.07.28 | ₩1,629 | ₩1,642 | ₩1,549 | ₩1,615 | -0.82% | 591.8만 |
|---|
| 2026.07.27 | ₩1,655 | ₩1,709 | ₩1,629 | ₩1,642 | -0.81% | 476.9만 |
|---|
| 2026.07.24 | ₩1,709 | ₩1,722 | ₩1,615 | ₩1,629 | -4.69% | 675.2만 |
|---|
| 2026.07.23 | ₩1,709 | ₩1,775 | ₩1,695 | ₩1,722 | +0.78% | 370.9만 |
|---|
| 2026.07.22 | ₩1,735 | ₩1,802 | ₩1,722 | ₩1,735 | 0.00% | 948.1만 |
|---|
| 2026.07.21 | ₩1,642 | ₩1,762 | ₩1,642 | ₩1,762 | +7.32% | 645.4만 |
|---|
| 2026.07.20 | ₩1,655 | ₩1,682 | ₩1,575 | ₩1,615 | -2.42% | 880.4만 |
|---|
| 2026.07.17 | ₩1,615 | ₩1,682 | ₩1,589 | ₩1,642 | +1.65% | 744.5만 |
|---|
| 2026.07.16 | ₩1,762 | ₩1,762 | ₩1,642 | ₩1,669 | -5.30% | 611.8만 |
|---|
| 2026.07.15 | ₩1,802 | ₩1,829 | ₩1,735 | ₩1,762 | -2.22% | 454.8만 |
|---|
| 2026.07.14 | ₩1,735 | ₩1,829 | ₩1,722 | ₩1,789 | +3.08% | 499만 |
|---|
| 2026.07.13 | ₩1,775 | ₩1,802 | ₩1,695 | ₩1,709 | -3.76% | 723.3만 |
|---|
| 2026.07.10 | ₩1,775 | ₩1,816 | ₩1,749 | ₩1,762 | -0.75% | 412.6만 |
|---|
| 2026.07.09 | ₩1,749 | ₩1,789 | ₩1,722 | ₩1,775 | +1.53% | 657.6만 |
|---|
| 2026.07.08 | ₩1,709 | ₩1,749 | ₩1,669 | ₩1,735 | +1.56% | 649.5만 |
|---|
| 2026.07.07 | ₩1,856 | ₩1,869 | ₩1,709 | ₩1,722 | -7.19% | 1010.6만 |
|---|
| 2026.07.06 | ₩1,869 | ₩1,896 | ₩1,829 | ₩1,869 | 0.00% | 722.7만 |
|---|
| 2026.07.02 | ₩1,816 | ₩1,936 | ₩1,762 | ₩1,802 | -0.74% | 1436.4만 |
|---|
| 2026.07.01 | ₩1,842 | ₩1,909 | ₩1,802 | ₩1,802 | -2.17% | 1034.2만 |
|---|
| 2026.06.30 | ₩1,762 | ₩1,842 | ₩1,749 | ₩1,816 | +3.03% | 717.4만 |
|---|
| 2026.06.29 | ₩1,816 | ₩1,842 | ₩1,735 | ₩1,762 | -2.94% | 657.9만 |
|---|
| 2026.06.26 | ₩1,722 | ₩1,842 | ₩1,722 | ₩1,802 | +4.65% | 6027만 |
|---|
| 2026.06.25 | ₩1,856 | ₩1,869 | ₩1,735 | ₩1,735 | -6.47% | 1185.7만 |
|---|
| 2026.06.24 | ₩1,869 | ₩1,882 | ₩1,775 | ₩1,802 | -3.57% | 961.2만 |
|---|
| 2026.06.23 | ₩1,869 | ₩1,949 | ₩1,816 | ₩1,882 | +0.71% | 928.2만 |
|---|
| 2026.06.22 | ₩2,002 | ₩2,029 | ₩1,896 | ₩1,909 | -4.67% | 1716.3만 |
|---|
| 2026.06.18 | ₩2,136 | ₩2,163 | ₩1,936 | ₩2,002 | -6.25% | 4710.7만 |
|---|
| 2026.06.17 | ₩2,229 | ₩2,363 | ₩2,042 | ₩2,069 | -7.19% | 2655.9만 |
|---|
| 2026.06.16 | ₩2,296 | ₩2,403 | ₩2,176 | ₩2,189 | -4.65% | 1357만 |
|---|
| 2026.06.15 | ₩2,203 | ₩2,430 | ₩2,163 | ₩2,269 | +3.03% | 1924.8만 |
|---|
| 2026.06.12 | ₩2,109 | ₩2,163 | ₩2,069 | ₩2,096 | -0.63% | 602.2만 |
|---|
| 2026.06.11 | ₩2,002 | ₩2,123 | ₩1,989 | ₩2,096 | +4.67% | 941.6만 |
|---|
| 2026.06.10 | ₩2,029 | ₩2,109 | ₩1,962 | ₩1,962 | -3.29% | 937.5만 |
|---|
| 2026.06.09 | ₩2,216 | ₩2,243 | ₩2,002 | ₩2,056 | -7.23% | 1074.6만 |
|---|
| 2026.06.08 | ₩2,269 | ₩2,296 | ₩2,176 | ₩2,176 | -4.12% | 757.3만 |
|---|
| 2026.06.05 | ₩2,536 | ₩2,590 | ₩2,163 | ₩2,163 | -14.74% | 1338.2만 |
|---|
| 2026.06.04 | ₩2,550 | ₩2,657 | ₩2,510 | ₩2,576 | +1.05% | 780.9만 |
|---|
| 2026.06.03 | ₩2,777 | ₩2,790 | ₩2,510 | ₩2,576 | -7.21% | 1948.6만 |
|---|
| 2026.06.02 | ₩2,456 | ₩2,870 | ₩2,309 | ₩2,803 | +14.13% | 4441만 |
|---|
| 2026.06.01 | ₩2,189 | ₩2,309 | ₩2,123 | ₩2,283 | +4.27% | 1141만 |
|---|
| 2026.05.29 | ₩2,149 | ₩2,189 | ₩2,109 | ₩2,163 | +0.62% | 387.6만 |
|---|
| 2026.05.28 | ₩2,176 | ₩2,216 | ₩2,123 | ₩2,163 | -0.61% | 563.3만 |
|---|
| 2026.05.27 | ₩2,176 | ₩2,189 | ₩2,109 | ₩2,176 | 0.00% | 724만 |
|---|
| 2026.05.26 | ₩2,109 | ₩2,269 | ₩2,096 | ₩2,176 | +3.16% | 1539.2만 |
|---|
| 2026.05.22 | ₩2,069 | ₩2,123 | ₩2,029 | ₩2,069 | 0.00% | 560.8만 |
|---|
| 2026.05.21 | ₩1,989 | ₩2,069 | ₩1,936 | ₩2,042 | +2.68% | 747만 |
|---|
| 2026.05.20 | ₩2,082 | ₩2,096 | ₩1,949 | ₩1,962 | -5.77% | 799.4만 |
|---|
| 2026.05.19 | ₩2,096 | ₩2,136 | ₩1,989 | ₩2,002 | -4.46% | 982.6만 |
|---|
| 2026.05.18 | ₩2,256 | ₩2,283 | ₩2,082 | ₩2,109 | -6.51% | 923.4만 |
|---|
| 2026.05.15 | ₩2,363 | ₩2,390 | ₩2,203 | ₩2,216 | -6.21% | 886.4만 |
|---|
| 2026.05.14 | ₩2,536 | ₩2,550 | ₩2,376 | ₩2,443 | -3.68% | 912.3만 |
|---|
| 2026.05.13 | ₩2,657 | ₩2,657 | ₩2,483 | ₩2,496 | -6.03% | 1049.4만 |
|---|
| 2026.05.12 | ₩2,510 | ₩2,603 | ₩2,363 | ₩2,590 | +3.19% | 1966만 |
|---|
| 2026.05.11 | ₩2,349 | ₩2,496 | ₩2,189 | ₩2,430 | +3.41% | 1629만 |
|---|
| 2026.05.08 | ₩2,363 | ₩2,416 | ₩2,323 | ₩2,323 | -1.69% | 544만 |
|---|
| 2026.05.07 | ₩2,470 | ₩2,523 | ₩2,403 | ₩2,430 | -1.62% | 694.9만 |
|---|
| 2026.05.06 | ₩2,336 | ₩2,470 | ₩2,296 | ₩2,470 | +5.71% | 861.9만 |
|---|
| 2026.05.05 | ₩2,376 | ₩2,416 | ₩2,309 | ₩2,349 | -1.12% | 476.2만 |
|---|
| 2026.05.04 | ₩2,390 | ₩2,470 | ₩2,349 | ₩2,363 | -1.12% | 534.3만 |
|---|
| 2026.05.01 | ₩2,390 | ₩2,403 | ₩2,256 | ₩2,390 | 0.00% | 636만 |
|---|
| 2026.04.30 | ₩2,283 | ₩2,403 | ₩2,283 | ₩2,390 | +4.68% | 643.2만 |
|---|
| 2026.04.29 | ₩2,296 | ₩2,349 | ₩2,203 | ₩2,243 | -2.33% | 548.8만 |
|---|
| 2026.04.28 | ₩2,323 | ₩2,376 | ₩2,216 | ₩2,296 | -1.15% | 566.4만 |
|---|
| 2026.04.27 | ₩2,256 | ₩2,376 | ₩2,243 | ₩2,363 | +4.73% | 675만 |
|---|
| 2026.04.24 | ₩2,309 | ₩2,323 | ₩2,243 | ₩2,269 | -1.73% | 597.9만 |
|---|
| 2026.04.23 | ₩2,416 | ₩2,510 | ₩2,256 | ₩2,309 | -4.42% | 877.9만 |
|---|
| 2026.04.22 | ₩2,309 | ₩2,430 | ₩2,269 | ₩2,416 | +4.62% | 1150.6만 |
|---|
| 2026.04.21 | ₩2,269 | ₩2,323 | ₩2,216 | ₩2,269 | 0.00% | 1142.5만 |
|---|
| 2026.04.20 | ₩2,149 | ₩2,336 | ₩2,109 | ₩2,283 | +6.21% | 2276.4만 |
|---|
| 2026.04.17 | ₩2,203 | ₩2,229 | ₩2,123 | ₩2,176 | -1.21% | 876.4만 |
|---|
| 2026.04.16 | ₩2,216 | ₩2,243 | ₩2,176 | ₩2,203 | -0.60% | 603만 |
|---|
| 2026.04.15 | ₩2,109 | ₩2,243 | ₩2,096 | ₩2,203 | +4.43% | 732.5만 |
|---|
| 2026.04.14 | ₩2,096 | ₩2,136 | ₩2,069 | ₩2,123 | +1.27% | 489.9만 |
|---|
| 2026.04.13 | ₩1,962 | ₩2,082 | ₩1,962 | ₩2,082 | +6.12% | 494.4만 |
|---|
| 2026.04.10 | ₩2,082 | ₩2,149 | ₩2,002 | ₩2,002 | -3.85% | 591만 |
|---|
| 2026.04.09 | ₩2,042 | ₩2,123 | ₩2,016 | ₩2,082 | +1.96% | 551.9만 |
|---|
| 2026.04.08 | ₩2,042 | ₩2,123 | ₩1,989 | ₩2,042 | 0.00% | 650.6만 |
|---|
| 2026.04.07 | ₩2,016 | ₩2,029 | ₩1,882 | ₩1,949 | -3.31% | 568만 |
|---|
| 2026.04.06 | ₩2,042 | ₩2,069 | ₩1,949 | ₩2,002 | -1.96% | 367.7만 |
|---|
| 2026.04.02 | ₩1,909 | ₩2,029 | ₩1,882 | ₩2,029 | +6.29% | 557.1만 |
|---|
| 2026.04.01 | ₩2,016 | ₩2,082 | ₩1,922 | ₩1,922 | -4.64% | 709.7만 |
|---|
| 2026.03.31 | ₩1,869 | ₩2,002 | ₩1,856 | ₩1,989 | +6.43% | 768.2만 |
|---|
| 2026.03.30 | ₩1,909 | ₩1,922 | ₩1,789 | ₩1,842 | -3.50% | 490.3만 |
|---|
| 2026.03.27 | ₩1,856 | ₩1,936 | ₩1,856 | ₩1,896 | +2.16% | 377.8만 |
|---|
| 2026.03.26 | ₩1,976 | ₩2,002 | ₩1,869 | ₩1,896 | -4.05% | 674.8만 |
|---|
| 2026.03.25 | ₩2,042 | ₩2,109 | ₩2,016 | ₩2,029 | -0.65% | 441.5만 |
|---|
| 2026.03.24 | ₩1,976 | ₩2,029 | ₩1,922 | ₩2,002 | +1.35% | 522.2만 |
|---|
| 2026.03.23 | ₩1,936 | ₩2,029 | ₩1,869 | ₩2,002 | +3.45% | 1304.1만 |
|---|
| 2026.03.20 | ₩1,802 | ₩1,976 | ₩1,775 | ₩1,936 | +7.41% | 4514.1만 |
|---|
| 2026.03.19 | ₩1,802 | ₩1,802 | ₩1,735 | ₩1,762 | -2.22% | 737.7만 |
|---|
| 2026.03.18 | ₩1,896 | ₩1,936 | ₩1,722 | ₩1,842 | -2.82% | 1655.4만 |
|---|
| 2026.03.17 | ₩1,936 | ₩1,976 | ₩1,869 | ₩1,936 | 0.00% | 649.2만 |
|---|
| 2026.03.16 | ₩2,096 | ₩2,136 | ₩1,829 | ₩1,922 | -8.28% | 1940.7만 |
|---|
| 2026.03.13 | ₩2,136 | ₩2,283 | ₩2,096 | ₩2,136 | 0.00% | 969.9만 |
|---|
| 2026.03.12 | ₩2,029 | ₩2,163 | ₩2,002 | ₩2,123 | +4.61% | 541.7만 |
|---|
| 2026.03.11 | ₩2,056 | ₩2,123 | ₩2,029 | ₩2,069 | +0.65% | 487.4만 |
|---|
| 2026.03.10 | ₩1,922 | ₩2,096 | ₩1,909 | ₩2,056 | +6.94% | 668.6만 |
|---|
| 2026.03.09 | ₩1,816 | ₩1,962 | ₩1,802 | ₩1,922 | +5.88% | 416.4만 |
|---|
| 2026.03.06 | ₩1,922 | ₩1,976 | ₩1,856 | ₩1,896 | -1.39% | 435.8만 |
|---|
| 2026.03.05 | ₩2,096 | ₩2,123 | ₩1,856 | ₩1,949 | -7.01% | 709.9만 |
|---|
| 2026.03.04 | ₩2,163 | ₩2,203 | ₩2,082 | ₩2,096 | -3.09% | 698만 |
|---|
| 2026.03.03 | ₩2,256 | ₩2,323 | ₩2,109 | ₩2,123 | -5.92% | 748.6만 |
|---|
| 2026.03.02 | ₩2,189 | ₩2,349 | ₩2,176 | ₩2,323 | +6.10% | 596.1만 |
|---|
| 2026.02.27 | ₩2,176 | ₩2,256 | ₩2,163 | ₩2,229 | +2.45% | 337.9만 |
|---|
| 2026.02.26 | ₩2,283 | ₩2,309 | ₩2,136 | ₩2,243 | -1.75% | 641.2만 |
|---|
| 2026.02.25 | ₩2,296 | ₩2,376 | ₩2,269 | ₩2,283 | -0.58% | 581.8만 |
|---|
| 2026.02.24 | ₩2,189 | ₩2,283 | ₩2,136 | ₩2,283 | +4.27% | 495.5만 |
|---|
| 2026.02.23 | ₩2,163 | ₩2,203 | ₩2,123 | ₩2,189 | +1.23% | 542.1만 |
|---|
| 2026.02.20 | ₩2,163 | ₩2,243 | ₩2,096 | ₩2,163 | 0.00% | 645.6만 |
|---|
| 2026.02.19 | ₩2,082 | ₩2,189 | ₩2,056 | ₩2,149 | +3.21% | 746.1만 |
|---|
| 2026.02.18 | ₩2,082 | ₩2,136 | ₩2,056 | ₩2,109 | +1.28% | 571.4만 |
|---|
| 2026.02.17 | ₩2,082 | ₩2,123 | ₩1,989 | ₩2,056 | -1.28% | 528.4만 |
|---|
| 2026.02.13 | ₩2,109 | ₩2,189 | ₩2,082 | ₩2,109 | 0.00% | 468.5만 |
|---|
| 2026.02.12 | ₩2,229 | ₩2,243 | ₩2,056 | ₩2,109 | -5.39% | 636만 |
|---|
| 2026.02.11 | ₩2,216 | ₩2,283 | ₩2,136 | ₩2,229 | +0.60% | 511.6만 |
|---|
| 2026.02.10 | ₩2,216 | ₩2,256 | ₩2,176 | ₩2,216 | 0.00% | 535.8만 |
|---|
| 2026.02.09 | ₩2,123 | ₩2,283 | ₩2,109 | ₩2,243 | +5.66% | 596.9만 |
|---|
| 2026.02.06 | ₩2,096 | ₩2,149 | ₩2,042 | ₩2,123 | +1.27% | 800.3만 |
|---|
| 2026.02.05 | ₩2,136 | ₩2,176 | ₩2,029 | ₩2,042 | -4.38% | 766.6만 |
|---|
| 2026.02.04 | ₩2,416 | ₩2,416 | ₩2,082 | ₩2,203 | -8.84% | 1330.2만 |
|---|
| 2026.02.03 | ₩2,336 | ₩2,510 | ₩2,323 | ₩2,390 | +2.29% | 1358.9만 |
|---|
| 2026.02.02 | ₩2,336 | ₩2,430 | ₩2,256 | ₩2,283 | -2.29% | 464.1만 |
|---|
| 2026.01.30 | ₩2,456 | ₩2,510 | ₩2,283 | ₩2,349 | -4.35% | 1435.2만 |
|---|
| 2026.01.29 | ₩2,683 | ₩2,710 | ₩2,470 | ₩2,536 | -5.47% | 1325만 |
|---|
| 2026.01.28 | ₩2,603 | ₩2,683 | ₩2,550 | ₩2,670 | +2.56% | 2391.1만 |
|---|
| 2026.01.27 | ₩2,430 | ₩2,576 | ₩2,390 | ₩2,576 | +6.04% | 1338.5만 |
|---|
| 2026.01.26 | ₩2,523 | ₩2,616 | ₩2,349 | ₩2,390 | -5.29% | 1391.1만 |
|---|
| 2026.01.23 | ₩2,576 | ₩2,576 | ₩2,470 | ₩2,496 | -3.11% | 977.1만 |
|---|
| 2026.01.22 | ₩2,630 | ₩2,643 | ₩2,536 | ₩2,550 | -3.05% | 876.8만 |
|---|
| 2026.01.21 | ₩2,563 | ₩2,670 | ₩2,523 | ₩2,576 | +0.52% | 1455.3만 |
|---|
| 2026.01.20 | ₩2,430 | ₩2,590 | ₩2,403 | ₩2,563 | +5.49% | 2066.4만 |
|---|
| 2026.01.16 | ₩2,430 | ₩2,523 | ₩2,416 | ₩2,483 | +2.20% | 1470만 |
|---|
| 2026.01.15 | ₩2,416 | ₩2,470 | ₩2,390 | ₩2,443 | +1.10% | 1355만 |
|---|
| 2026.01.14 | ₩2,269 | ₩2,443 | ₩2,229 | ₩2,403 | +5.88% | 1331.5만 |
|---|
| 2026.01.13 | ₩2,243 | ₩2,309 | ₩2,216 | ₩2,283 | +1.79% | 705.3만 |
|---|
| 2026.01.12 | ₩2,176 | ₩2,269 | ₩2,136 | ₩2,256 | +3.68% | 1232.3만 |
|---|
| 2026.01.09 | ₩2,229 | ₩2,269 | ₩2,163 | ₩2,189 | -1.80% | 1213.3만 |
|---|
| 2026.01.08 | ₩2,176 | ₩2,203 | ₩2,109 | ₩2,176 | 0.00% | 570.2만 |
|---|
| 2026.01.07 | ₩2,163 | ₩2,189 | ₩2,096 | ₩2,189 | +1.23% | 1098.7만 |
|---|
| 2026.01.06 | ₩2,163 | ₩2,243 | ₩2,136 | ₩2,203 | +1.85% | 1095.3만 |
|---|
| 2026.01.05 | ₩2,042 | ₩2,176 | ₩2,042 | ₩2,149 | +5.23% | 1242.7만 |
|---|
| 2026.01.02 | ₩1,869 | ₩2,056 | ₩1,869 | ₩2,042 | +9.29% | 1074.5만 |
|---|
| 2025.12.31 | ₩1,816 | ₩1,856 | ₩1,802 | ₩1,856 | +2.21% | 642.2만 |
|---|
| 2025.12.30 | ₩1,882 | ₩1,882 | ₩1,802 | ₩1,816 | -3.55% | 584.6만 |
|---|
| 2025.12.29 | ₩1,816 | ₩1,936 | ₩1,816 | ₩1,842 | +1.47% | 515.2만 |
|---|
| 2025.12.26 | ₩1,896 | ₩1,896 | ₩1,816 | ₩1,842 | -2.82% | 261만 |
|---|
| 2025.12.24 | ₩1,856 | ₩1,896 | ₩1,829 | ₩1,896 | +2.16% | 219.8만 |
|---|
| 2025.12.23 | ₩1,896 | ₩1,976 | ₩1,869 | ₩1,869 | -1.41% | 775.9만 |
|---|
| 2025.12.22 | ₩2,016 | ₩2,016 | ₩1,896 | ₩1,909 | -5.30% | 693.6만 |
|---|
| 2025.12.19 | ₩1,909 | ₩2,016 | ₩1,856 | ₩1,949 | +2.10% | 5064.3만 |
|---|
| 2025.12.18 | ₩1,802 | ₩1,909 | ₩1,802 | ₩1,869 | +3.70% | 1063.2만 |
|---|
| 2025.12.17 | ₩1,735 | ₩1,829 | ₩1,735 | ₩1,789 | +3.08% | 1277.1만 |
|---|
| 2025.12.16 | ₩1,735 | ₩1,789 | ₩1,709 | ₩1,749 | +0.77% | 1045.8만 |
|---|
| 2025.12.15 | ₩1,816 | ₩1,976 | ₩1,735 | ₩1,775 | -2.21% | 2307만 |
|---|
| 2025.12.12 | ₩1,655 | ₩1,709 | ₩1,629 | ₩1,709 | +3.23% | 1251.4만 |
|---|
| 2025.12.11 | ₩1,589 | ₩1,669 | ₩1,562 | ₩1,669 | +5.04% | 7513만 |
|---|
| 2025.12.10 | ₩1,775 | ₩1,829 | ₩1,709 | ₩1,816 | +2.26% | 431만 |
|---|
| 2025.12.09 | ₩1,775 | ₩1,842 | ₩1,762 | ₩1,816 | +2.26% | 419.3만 |
|---|
| 2025.12.08 | ₩1,829 | ₩1,882 | ₩1,816 | ₩1,829 | 0.00% | 348.4만 |
|---|
| 2025.12.05 | ₩1,922 | ₩1,936 | ₩1,829 | ₩1,842 | -4.17% | 560.6만 |
|---|
| 2025.12.04 | ₩1,856 | ₩1,949 | ₩1,816 | ₩1,922 | +3.60% | 667.4만 |
|---|
| 2025.12.03 | ₩1,775 | ₩1,869 | ₩1,762 | ₩1,869 | +5.26% | 686.2만 |
|---|
| 2025.12.02 | ₩1,735 | ₩1,816 | ₩1,735 | ₩1,775 | +2.31% | 621.2만 |
|---|
| 2025.12.01 | ₩1,735 | ₩1,789 | ₩1,695 | ₩1,735 | 0.00% | 553.9만 |
|---|
| 2025.11.28 | ₩1,709 | ₩1,775 | ₩1,682 | ₩1,749 | +2.34% | 334.3만 |
|---|
| 2025.11.26 | ₩1,655 | ₩1,709 | ₩1,642 | ₩1,695 | +2.42% | 426.7만 |
|---|
| 2025.11.25 | ₩1,695 | ₩1,709 | ₩1,615 | ₩1,669 | -1.57% | 570.7만 |
|---|
| 2025.11.24 | ₩1,615 | ₩1,695 | ₩1,562 | ₩1,695 | +4.96% | 817.5만 |
|---|
| 2025.11.21 | ₩1,562 | ₩1,589 | ₩1,495 | ₩1,562 | 0.00% | 949만 |
|---|
| 2025.11.20 | ₩1,735 | ₩1,775 | ₩1,575 | ₩1,575 | -9.23% | 984.8만 |
|---|
| 2025.11.19 | ₩1,615 | ₩1,735 | ₩1,602 | ₩1,695 | +4.96% | 898.8만 |
|---|
| 2025.11.18 | ₩1,549 | ₩1,615 | ₩1,549 | ₩1,602 | +3.45% | 614.1만 |
|---|
| 2025.11.17 | ₩1,589 | ₩1,629 | ₩1,522 | ₩1,522 | -4.20% | 796.6만 |
|---|
| 2025.11.14 | ₩1,575 | ₩1,629 | ₩1,535 | ₩1,589 | +0.85% | 645만 |
|---|
| 2025.11.13 | ₩1,709 | ₩1,735 | ₩1,602 | ₩1,615 | -5.47% | 991.9만 |
|---|
| 2025.11.12 | ₩1,749 | ₩1,789 | ₩1,709 | ₩1,749 | 0.00% | 405.2만 |
|---|
| 2025.11.11 | ₩1,709 | ₩1,762 | ₩1,682 | ₩1,735 | +1.56% | 445만 |
|---|
| 2025.11.10 | ₩1,762 | ₩1,789 | ₩1,709 | ₩1,749 | -0.76% | 594.3만 |
|---|
| 2025.11.07 | ₩1,669 | ₩1,722 | ₩1,629 | ₩1,655 | -0.80% | 1286.8만 |
|---|
| 2025.11.06 | ₩1,829 | ₩1,842 | ₩1,695 | ₩1,695 | -7.30% | 1113만 |
|---|
| 2025.11.05 | ₩1,922 | ₩1,936 | ₩1,789 | ₩1,829 | -4.86% | 1065.1만 |
|---|
| 2025.11.04 | ₩2,029 | ₩2,109 | ₩1,922 | ₩1,922 | -5.26% | 1329.7만 |
|---|
| 2025.11.03 | ₩2,283 | ₩2,296 | ₩2,149 | ₩2,149 | -5.85% | 1007.4만 |
|---|
| 2025.10.31 | ₩2,283 | ₩2,309 | ₩2,216 | ₩2,296 | +0.58% | 475.7만 |
|---|
| 2025.10.30 | ₩2,203 | ₩2,323 | ₩2,149 | ₩2,269 | +3.03% | 534.9만 |
|---|
| 2025.10.29 | ₩2,269 | ₩2,323 | ₩2,203 | ₩2,229 | -1.76% | 705.7만 |
|---|
| 2025.10.28 | ₩2,203 | ₩2,296 | ₩2,149 | ₩2,256 | +2.42% | 1164만 |
|---|
| 2025.10.27 | ₩2,149 | ₩2,149 | ₩2,042 | ₩2,109 | -1.86% | 920.2만 |
|---|
| 2025.10.24 | ₩2,096 | ₩2,176 | ₩2,042 | ₩2,136 | +1.91% | 773.6만 |
|---|
| 2025.10.23 | ₩2,082 | ₩2,136 | ₩2,016 | ₩2,056 | -1.28% | 757.1만 |
|---|
| 2025.10.22 | ₩1,976 | ₩2,109 | ₩1,936 | ₩2,082 | +5.41% | 961.9만 |
|---|
| 2025.10.21 | ₩2,096 | ₩2,136 | ₩2,002 | ₩2,069 | -1.27% | 1027.3만 |
|---|
| 2025.10.20 | ₩2,269 | ₩2,283 | ₩2,082 | ₩2,163 | -4.71% | 1030.9만 |
|---|
| 2025.10.17 | ₩2,216 | ₩2,283 | ₩2,123 | ₩2,149 | -3.01% | 1759.5만 |
|---|
| 2025.10.16 | ₩2,763 | ₩2,790 | ₩2,296 | ₩2,336 | -15.46% | 2088.9만 |
|---|
| 2025.10.15 | ₩3,070 | ₩3,137 | ₩2,603 | ₩2,710 | -11.74% | 2395.6만 |
|---|
| 2025.10.14 | ₩2,803 | ₩2,937 | ₩2,563 | ₩2,803 | 0.00% | 2578만 |
|---|
| 2025.10.13 | ₩2,657 | ₩2,737 | ₩2,630 | ₩2,710 | +2.01% | 1683.4만 |
|---|
| 2025.10.10 | ₩2,616 | ₩2,683 | ₩2,550 | ₩2,603 | -0.51% | 1923.9만 |
|---|