시장 데이터를 불러오는 중
전체 종목
에너지 퓨얼스 과거 주가
Energy Fuels Inc Ordinary Shares (Canada) · UUUU · NYSE American
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Energy Fuels Inc Ordinary Shares (Canada) · UUUU · NYSE American
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,474 | ₩13,621 | ₩13,087 | ₩13,300 | -1.29% | 593.8만 |
| 2026.10.08 | ₩13,407 | ₩13,594 | ₩12,980 | ₩13,274 | -1.00% | 1151만 |
| 2026.10.07 | ₩14,489 | ₩14,569 | ₩13,661 | ₩13,701 | -5.44% | 1345.6만 |
| 2026.10.06 | ₩14,930 | ₩15,437 | ₩14,743 | ₩15,036 | +0.72% | 916.2만 |
| 2026.10.05 | ₩14,422 | ₩14,689 | ₩14,168 | ₩14,449 | +0.19% | 785.4만 |
| 2026.10.02 | ₩14,756 | ₩14,796 | ₩14,235 | ₩14,329 | -2.90% | 690.9만 |
| 2026.10.01 | ₩14,622 | ₩14,729 | ₩14,208 | ₩14,302 | -2.19% | 657.2만 |
| 2026.09.30 | ₩14,863 | ₩15,317 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,556 |
| ₩14,729 |
| -0.90% |
| 929.6만 |
| 2026.09.29 | ₩14,996 | ₩15,076 | ₩14,489 | ₩14,676 | -2.14% | 549.8만 |
|---|
| 2026.09.28 | ₩14,943 | ₩14,983 | ₩14,649 | ₩14,729 | -1.43% | 602만 |
|---|
| 2026.09.25 | ₩15,157 | ₩15,490 | ₩14,983 | ₩15,157 | 0.00% | 503.6만 |
|---|
| 2026.09.24 | ₩15,317 | ₩15,384 | ₩14,930 | ₩15,117 | -1.31% | 687.5만 |
|---|
| 2026.09.23 | ₩15,984 | ₩16,038 | ₩15,464 | ₩15,490 | -3.09% | 691.5만 |
|---|
| 2026.09.22 | ₩16,439 | ₩16,465 | ₩15,904 | ₩16,212 | -1.38% | 835.8만 |
|---|
| 2026.09.21 | ₩16,425 | ₩16,679 | ₩16,038 | ₩16,425 | 0.00% | 843.8만 |
|---|
| 2026.09.18 | ₩16,305 | ₩16,412 | ₩15,490 | ₩15,624 | -4.18% | 1109.7만 |
|---|
| 2026.09.17 | ₩16,145 | ₩16,479 | ₩15,851 | ₩15,998 | -0.91% | 728.7만 |
|---|
| 2026.09.16 | ₩16,025 | ₩16,171 | ₩15,330 | ₩15,664 | -2.25% | 717.5만 |
|---|
| 2026.09.15 | ₩16,345 | ₩16,612 | ₩15,637 | ₩15,838 | -3.10% | 842.7만 |
|---|
| 2026.09.14 | ₩16,746 | ₩16,826 | ₩16,305 | ₩16,479 | -1.59% | 883.7만 |
|---|
| 2026.09.11 | ₩18,281 | ₩18,415 | ₩17,266 | ₩17,293 | -5.41% | 684.2만 |
|---|
| 2026.09.10 | ₩18,762 | ₩18,909 | ₩18,175 | ₩18,201 | -2.99% | 635.9만 |
|---|
| 2026.09.09 | ₩19,456 | ₩19,951 | ₩19,083 | ₩19,430 | -0.14% | 490.1만 |
|---|
| 2026.09.08 | ₩19,483 | ₩20,218 | ₩19,149 | ₩19,523 | +0.21% | 645.4만 |
|---|
| 2026.09.04 | ₩19,403 | ₩19,937 | ₩19,163 | ₩19,323 | -0.41% | 486.5만 |
|---|
| 2026.09.03 | ₩19,590 | ₩19,657 | ₩18,722 | ₩19,163 | -2.18% | 565.2만 |
|---|
| 2026.09.02 | ₩18,962 | ₩19,643 | ₩18,749 | ₩19,083 | +0.63% | 412.8만 |
|---|
| 2026.09.01 | ₩19,029 | ₩19,497 | ₩18,695 | ₩18,989 | -0.21% | 599.6만 |
|---|
| 2026.08.31 | ₩19,443 | ₩19,777 | ₩19,163 | ₩19,697 | +1.30% | 472만 |
|---|
| 2026.08.28 | ₩21,166 | ₩21,206 | ₩19,403 | ₩19,590 | -7.44% | 702.8만 |
|---|
| 2026.08.27 | ₩21,032 | ₩21,259 | ₩20,672 | ₩21,019 | -0.06% | 454.7만 |
|---|
| 2026.08.26 | ₩21,513 | ₩22,034 | ₩20,658 | ₩20,965 | -2.55% | 665.6만 |
|---|
| 2026.08.25 | ₩20,031 | ₩21,633 | ₩19,844 | ₩21,326 | +6.47% | 829만 |
|---|
| 2026.08.24 | ₩20,124 | ₩20,605 | ₩19,697 | ₩19,870 | -1.26% | 593.4만 |
|---|
| 2026.08.21 | ₩19,537 | ₩20,765 | ₩19,470 | ₩20,218 | +3.49% | 1131.5만 |
|---|
| 2026.08.20 | ₩19,510 | ₩19,710 | ₩18,175 | ₩18,562 | -4.86% | 766.7만 |
|---|
| 2026.08.19 | ₩19,416 | ₩20,097 | ₩19,243 | ₩19,830 | +2.13% | 697.3만 |
|---|
| 2026.08.18 | ₩18,949 | ₩19,456 | ₩18,402 | ₩18,816 | -0.70% | 618.8만 |
|---|
| 2026.08.17 | ₩20,138 | ₩20,298 | ₩19,310 | ₩19,750 | -1.92% | 527.2만 |
|---|
| 2026.08.14 | ₩19,630 | ₩20,525 | ₩19,630 | ₩20,164 | +2.72% | 799.7만 |
|---|
| 2026.08.13 | ₩19,430 | ₩19,897 | ₩19,109 | ₩19,470 | +0.21% | 583.3만 |
|---|
| 2026.08.12 | ₩20,164 | ₩20,298 | ₩19,270 | ₩19,323 | -4.17% | 513.8만 |
|---|
| 2026.08.11 | ₩19,016 | ₩19,804 | ₩18,802 | ₩19,737 | +3.79% | 578만 |
|---|
| 2026.08.10 | ₩18,882 | ₩19,376 | ₩18,735 | ₩19,083 | +1.06% | 690.2만 |
|---|
| 2026.08.07 | ₩18,522 | ₩19,430 | ₩18,241 | ₩18,882 | +1.95% | 1235.8만 |
|---|
| 2026.08.06 | ₩16,025 | ₩17,333 | ₩15,757 | ₩17,226 | +7.50% | 827.9만 |
|---|
| 2026.08.05 | ₩17,627 | ₩17,747 | ₩16,532 | ₩16,612 | -5.76% | 1013.7만 |
|---|
| 2026.08.04 | ₩16,826 | ₩17,440 | ₩16,625 | ₩17,173 | +2.06% | 892.9만 |
|---|
| 2026.08.03 | ₩15,290 | ₩16,332 | ₩15,076 | ₩16,225 | +6.11% | 573.2만 |
|---|
| 2026.07.31 | ₩16,278 | ₩16,452 | ₩14,996 | ₩15,277 | -6.15% | 756.7만 |
|---|
| 2026.07.30 | ₩14,769 | ₩15,731 | ₩14,649 | ₩15,637 | +5.88% | 555.6만 |
|---|
| 2026.07.29 | ₩15,237 | ₩15,290 | ₩14,275 | ₩14,342 | -5.87% | 774.2만 |
|---|
| 2026.07.28 | ₩15,490 | ₩15,624 | ₩14,422 | ₩15,130 | -2.33% | 683.1만 |
|---|
| 2026.07.27 | ₩15,437 | ₩15,878 | ₩15,170 | ₩15,637 | +1.30% | 440.3만 |
|---|
| 2026.07.24 | ₩16,158 | ₩16,212 | ₩15,050 | ₩15,090 | -6.61% | 633.9만 |
|---|
| 2026.07.23 | ₩16,025 | ₩16,492 | ₩15,851 | ₩16,038 | +0.08% | 539.3만 |
|---|
| 2026.07.22 | ₩16,479 | ₩16,986 | ₩16,385 | ₩16,439 | -0.24% | 596.2만 |
|---|
| 2026.07.21 | ₩15,958 | ₩16,572 | ₩15,904 | ₩16,492 | +3.35% | 630만 |
|---|
| 2026.07.20 | ₩15,317 | ₩15,824 | ₩15,157 | ₩15,677 | +2.35% | 629.9만 |
|---|
| 2026.07.17 | ₩15,330 | ₩15,811 | ₩14,956 | ₩15,344 | +0.09% | 863.2만 |
|---|
| 2026.07.16 | ₩16,425 | ₩16,692 | ₩15,370 | ₩15,584 | -5.12% | 1237.2만 |
|---|
| 2026.07.15 | ₩17,560 | ₩17,814 | ₩16,519 | ₩16,919 | -3.65% | 685.3만 |
|---|
| 2026.07.14 | ₩18,014 | ₩18,175 | ₩17,547 | ₩17,667 | -1.93% | 505.2만 |
|---|
| 2026.07.13 | ₩18,028 | ₩18,028 | ₩17,226 | ₩17,427 | -3.33% | 752.5만 |
|---|
| 2026.07.10 | ₩18,829 | ₩19,002 | ₩17,988 | ₩18,134 | -3.69% | 707.5만 |
|---|
| 2026.07.09 | ₩17,627 | ₩18,201 | ₩17,520 | ₩18,014 | +2.20% | 631.2만 |
|---|
| 2026.07.08 | ₩16,946 | ₩17,560 | ₩16,812 | ₩17,547 | +3.55% | 630만 |
|---|
| 2026.07.07 | ₩18,228 | ₩18,295 | ₩16,799 | ₩17,173 | -5.79% | 847.6만 |
|---|
| 2026.07.06 | ₩18,455 | ₩19,096 | ₩18,308 | ₩18,388 | -0.36% | 474.1만 |
|---|
| 2026.07.02 | ₩19,149 | ₩20,031 | ₩18,134 | ₩18,442 | -3.70% | 807.5만 |
|---|
| 2026.07.01 | ₩19,416 | ₩19,977 | ₩18,909 | ₩18,989 | -2.20% | 571.9만 |
|---|
| 2026.06.30 | ₩19,189 | ₩19,443 | ₩18,816 | ₩19,363 | +0.90% | 487.5만 |
|---|
| 2026.06.29 | ₩19,163 | ₩19,630 | ₩18,482 | ₩19,483 | +1.67% | 791.6만 |
|---|
| 2026.06.26 | ₩18,936 | ₩19,523 | ₩18,562 | ₩19,523 | +3.10% | 1790만 |
|---|
| 2026.06.25 | ₩20,391 | ₩20,592 | ₩19,243 | ₩19,256 | -5.57% | 726.2만 |
|---|
| 2026.06.24 | ₩20,097 | ₩20,498 | ₩19,403 | ₩20,071 | -0.13% | 1198.9만 |
|---|
| 2026.06.23 | ₩20,779 | ₩22,020 | ₩20,445 | ₩20,658 | -0.58% | 1666.2만 |
|---|
| 2026.06.22 | ₩22,501 | ₩22,608 | ₩21,072 | ₩21,526 | -4.33% | 914.4만 |
|---|
| 2026.06.18 | ₩23,930 | ₩24,117 | ₩21,593 | ₩22,114 | -7.59% | 2860.9만 |
|---|
| 2026.06.17 | ₩20,832 | ₩21,433 | ₩20,391 | ₩20,431 | -1.92% | 694.7만 |
|---|
| 2026.06.16 | ₩21,139 | ₩21,927 | ₩20,485 | ₩20,485 | -3.10% | 648.3만 |
|---|
| 2026.06.15 | ₩21,379 | ₩22,047 | ₩20,819 | ₩20,885 | -2.31% | 663.6만 |
|---|
| 2026.06.12 | ₩20,004 | ₩20,525 | ₩19,790 | ₩20,084 | +0.40% | 672.5만 |
|---|
| 2026.06.11 | ₩18,856 | ₩20,258 | ₩18,495 | ₩20,138 | +6.80% | 1136.6만 |
|---|
| 2026.06.10 | ₩18,896 | ₩19,270 | ₩18,121 | ₩18,281 | -3.25% | 757만 |
|---|
| 2026.06.09 | ₩20,618 | ₩20,819 | ₩18,201 | ₩19,189 | -6.93% | 1100.5만 |
|---|
| 2026.06.08 | ₩20,952 | ₩21,019 | ₩20,031 | ₩20,311 | -3.06% | 910.3만 |
|---|
| 2026.06.05 | ₩22,822 | ₩23,035 | ₩19,750 | ₩20,071 | -12.05% | 2250.2만 |
|---|
| 2026.06.04 | ₩23,796 | ₩24,037 | ₩23,035 | ₩23,196 | -2.53% | 769.6만 |
|---|
| 2026.06.03 | ₩25,639 | ₩25,639 | ₩23,756 | ₩24,037 | -6.25% | 974.9만 |
|---|
| 2026.06.02 | ₩23,810 | ₩26,374 | ₩23,396 | ₩26,093 | +9.59% | 1497.8만 |
|---|
| 2026.06.01 | ₩23,730 | ₩25,038 | ₩23,049 | ₩23,529 | -0.84% | 2252.3만 |
|---|
| 2026.05.29 | ₩24,344 | ₩24,478 | ₩23,423 | ₩24,331 | -0.05% | 661.3만 |
|---|
| 2026.05.28 | ₩24,037 | ₩25,172 | ₩23,396 | ₩24,624 | +2.44% | 850.7만 |
|---|
| 2026.05.27 | ₩24,518 | ₩24,865 | ₩23,796 | ₩24,504 | -0.05% | 700.1만 |
|---|
| 2026.05.26 | ₩24,825 | ₩25,559 | ₩24,558 | ₩24,571 | -1.02% | 940.9만 |
|---|
| 2026.05.22 | ₩24,237 | ₩25,279 | ₩24,023 | ₩24,090 | -0.61% | 892.1만 |
|---|
| 2026.05.21 | ₩22,555 | ₩24,344 | ₩22,448 | ₩23,850 | +5.74% | 934만 |
|---|
| 2026.05.20 | ₩22,488 | ₩23,009 | ₩21,606 | ₩22,408 | -0.36% | 1110.3만 |
|---|
| 2026.05.19 | ₩23,102 | ₩23,222 | ₩21,406 | ₩21,606 | -6.47% | 1036.5만 |
|---|
| 2026.05.18 | ₩24,437 | ₩24,891 | ₩22,995 | ₩23,236 | -4.92% | 876.9만 |
|---|
| 2026.05.15 | ₩24,958 | ₩25,279 | ₩24,397 | ₩24,584 | -1.50% | 819.2만 |
|---|
| 2026.05.14 | ₩26,908 | ₩27,001 | ₩25,265 | ₩26,040 | -3.23% | 791.7만 |
|---|
| 2026.05.13 | ₩27,843 | ₩27,856 | ₩26,467 | ₩26,948 | -3.21% | 696.6만 |
|---|
| 2026.05.12 | ₩28,711 | ₩28,737 | ₩26,694 | ₩27,976 | -2.56% | 1025.1만 |
|---|
| 2026.05.11 | ₩28,871 | ₩30,740 | ₩27,950 | ₩29,432 | +1.94% | 1455.4만 |
|---|
| 2026.05.08 | ₩31,235 | ₩31,622 | ₩28,337 | ₩28,550 | -8.59% | 1259.8만 |
|---|
| 2026.05.07 | ₩31,595 | ₩34,439 | ₩30,874 | ₩31,181 | -1.31% | 2269.2만 |
|---|
| 2026.05.06 | ₩28,671 | ₩31,649 | ₩28,163 | ₩31,408 | +9.55% | 1388만 |
|---|
| 2026.05.05 | ₩29,378 | ₩30,153 | ₩27,576 | ₩28,096 | -4.36% | 838.9만 |
|---|
| 2026.05.04 | ₩28,884 | ₩30,393 | ₩28,430 | ₩28,871 | -0.05% | 1018.8만 |
|---|
| 2026.05.01 | ₩28,871 | ₩29,085 | ₩27,722 | ₩28,924 | +0.19% | 738.7만 |
|---|
| 2026.04.30 | ₩26,681 | ₩29,004 | ₩26,654 | ₩28,898 | +8.31% | 861.9만 |
|---|
| 2026.04.29 | ₩28,003 | ₩28,030 | ₩25,986 | ₩26,147 | -6.63% | 866.8만 |
|---|
| 2026.04.28 | ₩27,749 | ₩28,444 | ₩26,774 | ₩27,495 | -0.91% | 814.2만 |
|---|
| 2026.04.27 | ₩27,122 | ₩28,644 | ₩27,068 | ₩28,470 | +4.97% | 917.2만 |
|---|
| 2026.04.24 | ₩29,806 | ₩29,993 | ₩26,975 | ₩27,135 | -8.96% | 1100.7만 |
|---|
| 2026.04.23 | ₩29,739 | ₩30,887 | ₩27,829 | ₩29,258 | -1.62% | 1133.3만 |
|---|
| 2026.04.22 | ₩28,163 | ₩30,220 | ₩27,923 | ₩30,220 | +7.30% | 1236.9만 |
|---|
| 2026.04.21 | ₩28,711 | ₩28,818 | ₩27,162 | ₩27,402 | -4.56% | 990.8만 |
|---|
| 2026.04.20 | ₩27,335 | ₩28,777 | ₩26,614 | ₩28,724 | +5.08% | 977.1만 |
|---|
| 2026.04.17 | ₩29,045 | ₩29,298 | ₩27,122 | ₩27,362 | -5.79% | 1272.2만 |
|---|
| 2026.04.16 | ₩28,711 | ₩28,818 | ₩27,536 | ₩27,950 | -2.65% | 1135.2만 |
|---|
| 2026.04.15 | ₩26,574 | ₩28,617 | ₩26,414 | ₩28,043 | +5.53% | 1315.8만 |
|---|
| 2026.04.14 | ₩26,708 | ₩27,576 | ₩25,639 | ₩26,093 | -2.30% | 1208.1만 |
|---|
| 2026.04.13 | ₩24,291 | ₩25,933 | ₩23,449 | ₩25,853 | +6.43% | 1015만 |
|---|
| 2026.04.10 | ₩24,705 | ₩25,746 | ₩24,437 | ₩24,571 | -0.54% | 758.7만 |
|---|
| 2026.04.09 | ₩24,304 | ₩25,092 | ₩23,943 | ₩24,464 | +0.66% | 624.5만 |
|---|
| 2026.04.08 | ₩25,239 | ₩26,013 | ₩23,850 | ₩24,544 | -2.75% | 1007.7만 |
|---|
| 2026.04.07 | ₩23,610 | ₩23,823 | ₩22,661 | ₩23,289 | -1.36% | 630.6만 |
|---|
| 2026.04.06 | ₩23,676 | ₩23,997 | ₩22,928 | ₩23,810 | +0.56% | 800.6만 |
|---|
| 2026.04.02 | ₩22,701 | ₩24,411 | ₩22,608 | ₩23,703 | +4.41% | 776.1만 |
|---|
| 2026.04.01 | ₩25,038 | ₩26,347 | ₩23,837 | ₩23,970 | -4.27% | 1220.3만 |
|---|
| 2026.03.31 | ₩22,568 | ₩24,745 | ₩22,541 | ₩24,371 | +7.99% | 1231.3만 |
|---|
| 2026.03.30 | ₩23,516 | ₩23,756 | ₩21,660 | ₩21,980 | -6.53% | 834.5만 |
|---|
| 2026.03.27 | ₩23,222 | ₩24,437 | ₩23,035 | ₩23,516 | +1.27% | 845.8만 |
|---|
| 2026.03.26 | ₩24,291 | ₩24,544 | ₩23,129 | ₩23,583 | -2.91% | 909.4만 |
|---|
| 2026.03.25 | ₩25,038 | ₩26,360 | ₩24,451 | ₩25,038 | 0.00% | 1138.2만 |
|---|
| 2026.03.24 | ₩23,449 | ₩24,384 | ₩22,888 | ₩24,117 | +2.85% | 1039.7만 |
|---|
| 2026.03.23 | ₩22,848 | ₩23,997 | ₩22,354 | ₩23,756 | +3.97% | 1134.4만 |
|---|
| 2026.03.20 | ₩23,930 | ₩24,023 | ₩21,940 | ₩22,368 | -6.53% | 1307.4만 |
|---|
| 2026.03.19 | ₩23,810 | ₩24,277 | ₩22,795 | ₩23,930 | +0.50% | 1286.6만 |
|---|
| 2026.03.18 | ₩25,159 | ₩25,626 | ₩24,397 | ₩24,985 | -0.69% | 1116만 |
|---|
| 2026.03.17 | ₩25,519 | ₩26,574 | ₩25,092 | ₩25,800 | +1.10% | 650.9만 |
|---|
| 2026.03.16 | ₩25,372 | ₩26,240 | ₩24,851 | ₩25,693 | +1.26% | 786.1만 |
|---|
| 2026.03.13 | ₩26,895 | ₩27,429 | ₩24,878 | ₩24,932 | -7.30% | 963.4만 |
|---|
| 2026.03.12 | ₩26,574 | ₩27,242 | ₩25,466 | ₩26,467 | -0.40% | 889.7만 |
|---|
| 2026.03.11 | ₩26,921 | ₩28,150 | ₩26,507 | ₩26,801 | -0.45% | 737.5만 |
|---|
| 2026.03.10 | ₩27,041 | ₩28,484 | ₩26,841 | ₩27,122 | +0.30% | 998만 |
|---|
| 2026.03.09 | ₩24,891 | ₩26,828 | ₩24,518 | ₩26,534 | +6.60% | 935.6만 |
|---|
| 2026.03.06 | ₩26,320 | ₩27,549 | ₩25,065 | ₩25,412 | -3.45% | 1037.3만 |
|---|
| 2026.03.05 | ₩28,777 | ₩28,858 | ₩26,214 | ₩27,135 | -5.71% | 1466.8만 |
|---|
| 2026.03.04 | ₩28,697 | ₩30,099 | ₩27,389 | ₩29,125 | +1.49% | 1240.9만 |
|---|
| 2026.03.03 | ₩29,378 | ₩29,645 | ₩26,681 | ₩27,896 | -5.05% | 1391.2만 |
|---|
| 2026.03.02 | ₩27,909 | ₩31,448 | ₩27,642 | ₩31,208 | +11.82% | 1514.1만 |
|---|
| 2026.02.27 | ₩28,711 | ₩30,553 | ₩28,283 | ₩28,470 | -0.84% | 1041.1만 |
|---|
| 2026.02.26 | ₩29,979 | ₩30,580 | ₩28,631 | ₩30,500 | +1.74% | 853.6만 |
|---|
| 2026.02.25 | ₩30,807 | ₩31,528 | ₩30,046 | ₩30,180 | -2.04% | 973.2만 |
|---|
| 2026.02.24 | ₩28,016 | ₩30,527 | ₩27,095 | ₩30,407 | +8.53% | 1096만 |
|---|
| 2026.02.23 | ₩28,096 | ₩28,430 | ₩26,694 | ₩28,070 | -0.10% | 806.3만 |
|---|
| 2026.02.20 | ₩29,352 | ₩30,099 | ₩27,522 | ₩28,510 | -2.87% | 947.2만 |
|---|
| 2026.02.19 | ₩27,963 | ₩29,766 | ₩27,268 | ₩29,338 | +4.92% | 998.8만 |
|---|
| 2026.02.18 | ₩28,110 | ₩28,924 | ₩27,749 | ₩28,497 | +1.38% | 869.4만 |
|---|
| 2026.02.17 | ₩27,429 | ₩27,656 | ₩25,679 | ₩27,469 | +0.15% | 917.5만 |
|---|
| 2026.02.13 | ₩28,377 | ₩29,218 | ₩26,975 | ₩27,669 | -2.49% | 893.1만 |
|---|
| 2026.02.12 | ₩30,714 | ₩31,048 | ₩27,923 | ₩28,444 | -7.39% | 1284.8만 |
|---|
| 2026.02.11 | ₩30,847 | ₩31,942 | ₩28,150 | ₩29,993 | -2.77% | 1664.1만 |
|---|
| 2026.02.10 | ₩30,714 | ₩30,767 | ₩28,604 | ₩29,058 | -5.39% | 1132.2만 |
|---|
| 2026.02.09 | ₩28,297 | ₩31,074 | ₩27,789 | ₩30,847 | +9.01% | 1114.3만 |
|---|
| 2026.02.06 | ₩27,429 | ₩28,404 | ₩26,307 | ₩28,337 | +3.31% | 1242만 |
|---|
| 2026.02.05 | ₩27,309 | ₩28,510 | ₩25,973 | ₩26,160 | -4.21% | 1387만 |
|---|
| 2026.02.04 | ₩32,757 | ₩33,091 | ₩27,082 | ₩28,604 | -12.68% | 1794.8만 |
|---|
| 2026.02.03 | ₩30,246 | ₩33,011 | ₩29,525 | ₩32,757 | +8.30% | 2105.1만 |
|---|
| 2026.02.02 | ₩30,994 | ₩31,702 | ₩27,682 | ₩28,056 | -9.48% | 1710.4만 |
|---|
| 2026.01.30 | ₩32,169 | ₩33,652 | ₩28,764 | ₩29,966 | -6.85% | 2188.8만 |
|---|
| 2026.01.29 | ₩34,987 | ₩35,561 | ₩30,740 | ₩33,224 | -5.04% | 2570만 |
|---|
| 2026.01.28 | ₩33,385 | ₩37,257 | ₩32,744 | ₩37,017 | +10.88% | 3018.2만 |
|---|
| 2026.01.27 | ₩30,674 | ₩32,623 | ₩29,979 | ₩32,263 | +5.18% | 1519.8만 |
|---|
| 2026.01.26 | ₩35,735 | ₩36,002 | ₩30,059 | ₩31,154 | -12.82% | 2556.3만 |
|---|
| 2026.01.23 | ₩32,797 | ₩34,813 | ₩31,956 | ₩34,052 | +3.83% | 1707만 |
|---|
| 2026.01.22 | ₩29,859 | ₩33,505 | ₩29,672 | ₩32,610 | +9.21% | 1985.3만 |
|---|
| 2026.01.21 | ₩30,260 | ₩31,034 | ₩27,883 | ₩30,073 | -0.62% | 2445.9만 |
|---|
| 2026.01.20 | ₩28,617 | ₩32,517 | ₩28,430 | ₩31,408 | +9.75% | 2655.1만 |
|---|
| 2026.01.16 | ₩28,323 | ₩29,846 | ₩27,909 | ₩29,298 | +3.44% | 1590.4만 |
|---|
| 2026.01.15 | ₩27,950 | ₩30,019 | ₩27,415 | ₩27,936 | -0.05% | 1979.7만 |
|---|
| 2026.01.14 | ₩26,120 | ₩28,537 | ₩25,252 | ₩27,923 | +6.90% | 1606만 |
|---|
| 2026.01.13 | ₩26,080 | ₩26,841 | ₩25,439 | ₩25,933 | -0.56% | 1019.7만 |
|---|
| 2026.01.12 | ₩24,464 | ₩26,441 | ₩23,703 | ₩25,719 | +5.13% | 1170.5만 |
|---|
| 2026.01.09 | ₩25,506 | ₩26,654 | ₩23,983 | ₩24,251 | -4.92% | 1501.5만 |
|---|
| 2026.01.08 | ₩26,080 | ₩26,133 | ₩24,504 | ₩24,825 | -4.81% | 1421.4만 |
|---|
| 2026.01.07 | ₩24,357 | ₩25,412 | ₩23,783 | ₩25,305 | +3.89% | 1298.6만 |
|---|
| 2026.01.06 | ₩25,145 | ₩25,399 | ₩23,610 | ₩24,491 | -2.60% | 1381.4만 |
|---|
| 2026.01.05 | ₩23,062 | ₩24,758 | ₩22,474 | ₩24,664 | +6.95% | 1829.7만 |
|---|
| 2026.01.02 | ₩19,577 | ₩22,795 | ₩19,577 | ₩22,274 | +13.78% | 1492.8만 |
|---|
| 2025.12.31 | ₩18,829 | ₩19,737 | ₩18,775 | ₩19,416 | +3.12% | 648.6만 |
|---|
| 2025.12.30 | ₩20,231 | ₩20,324 | ₩18,882 | ₩18,976 | -6.20% | 920.3만 |
|---|
| 2025.12.29 | ₩19,630 | ₩21,366 | ₩19,563 | ₩20,124 | +2.52% | 1160.9만 |
|---|
| 2025.12.26 | ₩20,138 | ₩20,191 | ₩19,443 | ₩19,550 | -2.92% | 417만 |
|---|
| 2025.12.24 | ₩20,298 | ₩20,431 | ₩19,617 | ₩20,164 | -0.66% | 346.9만 |
|---|
| 2025.12.23 | ₩20,084 | ₩21,326 | ₩20,044 | ₩20,271 | +0.93% | 806.8만 |
|---|
| 2025.12.22 | ₩20,565 | ₩20,738 | ₩19,870 | ₩20,151 | -2.01% | 840.2만 |
|---|
| 2025.12.19 | ₩19,283 | ₩20,859 | ₩19,096 | ₩20,124 | +4.36% | 1529.3만 |
|---|
| 2025.12.18 | ₩18,161 | ₩18,909 | ₩18,081 | ₩18,669 | +2.79% | 589.3만 |
|---|
| 2025.12.17 | ₩18,856 | ₩19,256 | ₩17,894 | ₩17,988 | -4.60% | 621.5만 |
|---|
| 2025.12.16 | ₩17,841 | ₩19,136 | ₩17,841 | ₩18,802 | +5.39% | 609만 |
|---|
| 2025.12.15 | ₩19,710 | ₩20,418 | ₩18,669 | ₩18,722 | -5.01% | 712.9만 |
|---|
| 2025.12.12 | ₩21,366 | ₩21,393 | ₩18,962 | ₩19,456 | -8.94% | 1000.4만 |
|---|
| 2025.12.11 | ₩19,537 | ₩21,419 | ₩19,403 | ₩21,126 | +8.13% | 955.8만 |
|---|
| 2025.12.10 | ₩20,365 | ₩20,378 | ₩18,896 | ₩19,844 | -2.56% | 954.8만 |
|---|
| 2025.12.09 | ₩20,418 | ₩20,912 | ₩20,004 | ₩20,565 | +0.72% | 605.9만 |
|---|
| 2025.12.08 | ₩20,939 | ₩21,259 | ₩20,378 | ₩20,685 | -1.21% | 598.8만 |
|---|
| 2025.12.05 | ₩22,167 | ₩22,207 | ₩20,204 | ₩20,845 | -5.96% | 1161.9만 |
|---|
| 2025.12.04 | ₩20,138 | ₩22,060 | ₩19,684 | ₩21,793 | +8.22% | 1550.1만 |
|---|
| 2025.12.03 | ₩20,498 | ₩20,685 | ₩19,630 | ₩20,164 | -1.63% | 837.1만 |
|---|
| 2025.12.02 | ₩18,962 | ₩20,138 | ₩18,882 | ₩20,097 | +5.99% | 787.3만 |
|---|
| 2025.12.01 | ₩18,962 | ₩19,497 | ₩18,588 | ₩18,789 | -0.92% | 779.4만 |
|---|
| 2025.11.28 | ₩19,456 | ₩19,804 | ₩18,962 | ₩19,229 | -1.17% | 519.4만 |
|---|
| 2025.11.26 | ₩19,697 | ₩19,764 | ₩19,123 | ₩19,176 | -2.64% | 754.5만 |
|---|
| 2025.11.25 | ₩18,562 | ₩19,483 | ₩17,948 | ₩19,363 | +4.32% | 980.5만 |
|---|
| 2025.11.24 | ₩17,360 | ₩18,802 | ₩17,093 | ₩18,655 | +7.46% | 1188.9만 |
|---|
| 2025.11.21 | ₩17,133 | ₩17,293 | ₩16,131 | ₩17,066 | -0.39% | 1687.9만 |
|---|
| 2025.11.20 | ₩21,353 | ₩21,446 | ₩17,587 | ₩17,640 | -17.39% | 2105.2만 |
|---|
| 2025.11.19 | ₩20,511 | ₩21,647 | ₩20,178 | ₩20,685 | +0.85% | 1464만 |
|---|
| 2025.11.18 | ₩19,456 | ₩20,792 | ₩19,403 | ₩20,097 | +3.29% | 1076.2만 |
|---|
| 2025.11.17 | ₩20,218 | ₩21,072 | ₩19,724 | ₩19,977 | -1.19% | 849.1만 |
|---|
| 2025.11.14 | ₩19,363 | ₩21,940 | ₩19,056 | ₩20,765 | +7.24% | 1351.8만 |
|---|
| 2025.11.13 | ₩21,072 | ₩22,060 | ₩20,378 | ₩20,672 | -1.90% | 1273.7만 |
|---|
| 2025.11.12 | ₩21,233 | ₩21,780 | ₩20,805 | ₩21,126 | -0.50% | 938.4만 |
|---|
| 2025.11.11 | ₩21,446 | ₩21,566 | ₩20,458 | ₩20,939 | -2.37% | 867.2만 |
|---|
| 2025.11.10 | ₩21,874 | ₩22,595 | ₩21,486 | ₩22,020 | +0.67% | 1462만 |
|---|
| 2025.11.07 | ₩18,909 | ₩20,992 | ₩18,802 | ₩20,899 | +10.52% | 1848.8만 |
|---|
| 2025.11.06 | ₩21,032 | ₩21,313 | ₩19,497 | ₩20,191 | -4.00% | 2467.7만 |
|---|
| 2025.11.05 | ₩22,621 | ₩22,701 | ₩20,899 | ₩21,647 | -4.31% | 2048.6만 |
|---|
| 2025.11.04 | ₩21,366 | ₩24,304 | ₩21,046 | ₩22,715 | +6.31% | 2901.7만 |
|---|
| 2025.11.03 | ₩26,294 | ₩26,561 | ₩23,236 | ₩23,770 | -9.60% | 3728.5만 |
|---|
| 2025.10.31 | ₩29,779 | ₩29,979 | ₩26,721 | ₩27,389 | -8.03% | 2595.2만 |
|---|
| 2025.10.30 | ₩28,043 | ₩29,712 | ₩26,120 | ₩29,138 | +3.90% | 2758.8만 |
|---|
| 2025.10.29 | ₩26,200 | ₩28,230 | ₩25,573 | ₩27,242 | +3.98% | 2030만 |
|---|
| 2025.10.28 | ₩26,320 | ₩27,976 | ₩25,653 | ₩26,748 | +1.62% | 2318만 |
|---|
| 2025.10.27 | ₩26,841 | ₩27,055 | ₩23,743 | ₩25,506 | -4.98% | 4066.8만 |
|---|
| 2025.10.24 | ₩29,058 | ₩30,513 | ₩27,095 | ₩28,537 | -1.79% | 3400.6만 |
|---|
| 2025.10.23 | ₩30,954 | ₩31,261 | ₩27,696 | ₩28,390 | -8.28% | 3346.2만 |
|---|
| 2025.10.22 | ₩25,225 | ₩30,647 | ₩25,052 | ₩30,367 | +20.38% | 4040.9만 |
|---|
| 2025.10.21 | ₩30,033 | ₩30,033 | ₩27,202 | ₩27,549 | -8.27% | 2091.6만 |
|---|
| 2025.10.20 | ₩29,819 | ₩30,901 | ₩27,749 | ₩30,153 | +1.12% | 2753.2만 |
|---|
| 2025.10.17 | ₩26,053 | ₩28,938 | ₩25,653 | ₩28,123 | +7.94% | 2980.9만 |
|---|
| 2025.10.16 | ₩33,278 | ₩34,760 | ₩28,631 | ₩28,964 | -12.96% | 4766.6만 |
|---|
| 2025.10.15 | ₩35,601 | ₩36,496 | ₩30,714 | ₩33,371 | -6.26% | 5889.5만 |
|---|
| 2025.10.14 | ₩34,827 | ₩35,895 | ₩29,245 | ₩35,027 | +0.58% | 6065.1만 |
|---|
| 2025.10.13 | ₩32,503 | ₩34,306 | ₩30,326 | ₩31,742 | -2.34% | 4324.1만 |
|---|
| 2025.10.10 | ₩28,363 | ₩29,872 | ₩26,975 | ₩27,162 | -4.24% | 4670.8만 |
|---|