시장 데이터를 불러오는 중
전체 종목
VanEck Uranium and Nuclear ETF 과거 주가
VanEck Uranium and Nuclear ETF · NLR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Uranium and Nuclear ETF · NLR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩138,502 | ₩139,400 | ₩137,228 | ₩138,582 | +0.06% | 39.7만 |
| 2026.10.08 | ₩140,379 | ₩140,996 | ₩135,592 | ₩137,281 | -2.21% | 41.5만 |
| 2026.10.07 | ₩142,873 | ₩143,007 | ₩140,392 | ₩141,157 | -1.20% | 69.7만 |
| 2026.10.06 | ₩142,953 | ₩149,390 | ₩142,658 | ₩146,735 | +2.65% | 58.3만 |
| 2026.10.05 | ₩138,783 | ₩140,312 | ₩137,255 | ₩139,092 | +0.22% | 34.8만 |
| 2026.10.02 | ₩139,936 | ₩139,936 | ₩137,255 | ₩137,764 | -1.55% | 44.3만 |
| 2026.10.01 | ₩138,126 | ₩139,199 | ₩136,396 | ₩137,777 | -0.25% | 34.8만 |
| 2026.09.30 | ₩140,446 | ₩142,122 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,730 |
| -1.22% |
| 39.3만 |
| 2026.09.29 | ₩140,768 | ₩140,982 | ₩138,408 | ₩139,641 | -0.80% | 36.9만 |
|---|
| 2026.09.28 | ₩140,862 | ₩140,942 | ₩138,850 | ₩139,413 | -1.03% | 27.2만 |
|---|
| 2026.09.25 | ₩142,792 | ₩143,744 | ₩141,116 | ₩141,840 | -0.67% | 33.9만 |
|---|
| 2026.09.24 | ₩144,817 | ₩145,219 | ₩141,599 | ₩142,430 | -1.65% | 34.4만 |
|---|
| 2026.09.23 | ₩148,250 | ₩148,250 | ₩145,179 | ₩145,260 | -2.02% | 38.6만 |
|---|
| 2026.09.22 | ₩149,497 | ₩150,677 | ₩147,352 | ₩150,114 | +0.41% | 28.9만 |
|---|
| 2026.09.21 | ₩147,646 | ₩149,604 | ₩146,936 | ₩148,478 | +0.56% | 26.7만 |
|---|
| 2026.09.18 | ₩148,558 | ₩148,612 | ₩144,254 | ₩144,402 | -2.80% | 44만 |
|---|
| 2026.09.17 | ₩147,003 | ₩149,832 | ₩146,158 | ₩148,263 | +0.86% | 42.3만 |
|---|
| 2026.09.16 | ₩146,480 | ₩146,762 | ₩141,867 | ₩143,959 | -1.72% | 56.7만 |
|---|
| 2026.09.15 | ₩147,258 | ₩147,499 | ₩144,415 | ₩145,246 | -1.37% | 36.7만 |
|---|
| 2026.09.14 | ₩147,646 | ₩148,116 | ₩145,434 | ₩146,788 | -0.58% | 43.2만 |
|---|
| 2026.09.11 | ₩158,602 | ₩158,602 | ₩151,750 | ₩151,817 | -4.28% | 30.4만 |
|---|
| 2026.09.10 | ₩161,297 | ₩162,249 | ₩157,878 | ₩157,998 | -2.05% | 49만 |
|---|
| 2026.09.09 | ₩165,936 | ₩167,599 | ₩163,965 | ₩164,864 | -0.65% | 26만 |
|---|
| 2026.09.08 | ₩163,295 | ₩168,202 | ₩163,080 | ₩165,695 | +1.47% | 28.2만 |
|---|
| 2026.09.04 | ₩159,044 | ₩161,391 | ₩158,360 | ₩160,841 | +1.13% | 26.5만 |
|---|
| 2026.09.03 | ₩159,366 | ₩161,310 | ₩158,280 | ₩159,822 | +0.29% | 25.4만 |
|---|
| 2026.09.02 | ₩155,571 | ₩158,159 | ₩154,150 | ₩156,926 | +0.87% | 24.8만 |
|---|
| 2026.09.01 | ₩155,544 | ₩157,207 | ₩153,211 | ₩155,223 | -0.21% | 34.9만 |
|---|
| 2026.08.31 | ₩158,280 | ₩159,795 | ₩158,132 | ₩158,535 | +0.16% | 27.8만 |
|---|
| 2026.08.28 | ₩167,613 | ₩168,229 | ₩157,904 | ₩158,387 | -5.50% | 57.1만 |
|---|
| 2026.08.27 | ₩167,237 | ₩168,551 | ₩165,440 | ₩167,639 | +0.24% | 63만 |
|---|
| 2026.08.26 | ₩167,505 | ₩172,480 | ₩165,199 | ₩165,883 | -0.97% | 34.1만 |
|---|
| 2026.08.25 | ₩161,431 | ₩167,787 | ₩160,908 | ₩166,298 | +3.02% | 45.8만 |
|---|
| 2026.08.24 | ₩160,425 | ₩161,578 | ₩158,079 | ₩159,205 | -0.76% | 24.1만 |
|---|
| 2026.08.21 | ₩156,563 | ₩160,988 | ₩155,947 | ₩160,828 | +2.72% | 34.7만 |
|---|
| 2026.08.20 | ₩155,437 | ₩156,617 | ₩151,790 | ₩153,600 | -1.18% | 29만 |
|---|
| 2026.08.19 | ₩155,102 | ₩157,851 | ₩153,882 | ₩157,851 | +1.77% | 30.8만 |
|---|
| 2026.08.18 | ₩155,772 | ₩157,757 | ₩152,876 | ₩153,466 | -1.48% | 37.7만 |
|---|
| 2026.08.17 | ₩159,272 | ₩160,761 | ₩157,556 | ₩158,696 | -0.36% | 23.9만 |
|---|
| 2026.08.14 | ₩159,111 | ₩161,645 | ₩158,038 | ₩158,360 | -0.47% | 20.3만 |
|---|
| 2026.08.13 | ₩159,339 | ₩160,908 | ₩156,993 | ₩158,923 | -0.26% | 37만 |
|---|
| 2026.08.12 | ₩161,981 | ₩161,981 | ₩158,722 | ₩158,923 | -1.89% | 32.9만 |
|---|
| 2026.08.11 | ₩157,623 | ₩160,023 | ₩157,623 | ₩159,808 | +1.39% | 38.6만 |
|---|
| 2026.08.10 | ₩158,293 | ₩158,856 | ₩156,322 | ₩156,872 | -0.90% | 42.7만 |
|---|
| 2026.08.07 | ₩155,853 | ₩158,535 | ₩153,882 | ₩157,985 | +1.37% | 38.9만 |
|---|
| 2026.08.06 | ₩153,225 | ₩155,156 | ₩151,133 | ₩152,688 | -0.35% | 34.8만 |
|---|
| 2026.08.05 | ₩153,949 | ₩154,297 | ₩151,776 | ₩152,702 | -0.81% | 26.4만 |
|---|
| 2026.08.04 | ₩151,790 | ₩154,110 | ₩150,328 | ₩152,702 | +0.60% | 40.8만 |
|---|
| 2026.08.03 | ₩144,187 | ₩149,913 | ₩143,637 | ₩149,551 | +3.72% | 35.2만 |
|---|
| 2026.07.31 | ₩147,137 | ₩147,888 | ₩141,089 | ₩143,248 | -2.64% | 33.5만 |
|---|
| 2026.07.30 | ₩140,687 | ₩145,809 | ₩140,379 | ₩145,300 | +3.28% | 29.3만 |
|---|
| 2026.07.29 | ₩141,679 | ₩142,135 | ₩136,946 | ₩137,710 | -2.80% | 48.6만 |
|---|
| 2026.07.28 | ₩144,147 | ₩144,482 | ₩139,065 | ₩142,323 | -1.27% | 44.5만 |
|---|
| 2026.07.27 | ₩147,553 | ₩149,309 | ₩144,549 | ₩147,177 | -0.25% | 25.5만 |
|---|
| 2026.07.24 | ₩149,108 | ₩149,121 | ₩144,294 | ₩144,951 | -2.79% | 28.3만 |
|---|
| 2026.07.23 | ₩148,049 | ₩150,690 | ₩147,164 | ₩149,390 | +0.91% | 42.8만 |
|---|
| 2026.07.22 | ₩147,378 | ₩151,361 | ₩147,378 | ₩149,363 | +1.35% | 52.1만 |
|---|
| 2026.07.21 | ₩142,632 | ₩146,493 | ₩142,363 | ₩146,265 | +2.55% | 56.9만 |
|---|
| 2026.07.20 | ₩141,130 | ₩142,202 | ₩139,856 | ₩140,888 | -0.17% | 37.3만 |
|---|
| 2026.07.17 | ₩137,965 | ₩141,988 | ₩136,665 | ₩139,722 | +1.27% | 45.3만 |
|---|
| 2026.07.16 | ₩144,710 | ₩144,817 | ₩139,239 | ₩140,352 | -3.01% | 67.8만 |
|---|
| 2026.07.15 | ₩149,309 | ₩150,798 | ₩144,200 | ₩146,668 | -1.77% | 59.8만 |
|---|
| 2026.07.14 | ₩149,175 | ₩151,213 | ₩147,861 | ₩149,336 | +0.11% | 48.6만 |
|---|
| 2026.07.13 | ₩151,066 | ₩151,093 | ₩146,172 | ₩146,802 | -2.82% | 44만 |
|---|
| 2026.07.10 | ₩153,292 | ₩154,592 | ₩151,669 | ₩153,479 | +0.12% | 32.1만 |
|---|
| 2026.07.09 | ₩150,328 | ₩152,863 | ₩150,194 | ₩151,616 | +0.86% | 44.3만 |
|---|
| 2026.07.08 | ₩147,526 | ₩150,248 | ₩146,172 | ₩148,961 | +0.97% | 39.5만 |
|---|
| 2026.07.07 | ₩153,319 | ₩154,110 | ₩147,338 | ₩148,531 | -3.12% | 62.9만 |
|---|
| 2026.07.06 | ₩155,223 | ₩158,333 | ₩154,726 | ₩156,228 | +0.65% | 45.3만 |
|---|
| 2026.07.02 | ₩155,759 | ₩160,533 | ₩152,112 | ₩154,110 | -1.06% | 40.3만 |
|---|
| 2026.07.01 | ₩156,215 | ₩158,897 | ₩153,600 | ₩154,029 | -1.40% | 38.2만 |
|---|
| 2026.06.30 | ₩156,094 | ₩156,228 | ₩153,211 | ₩155,518 | -0.37% | 39.7만 |
|---|
| 2026.06.29 | ₩158,012 | ₩158,132 | ₩153,734 | ₩156,818 | -0.76% | 37.6만 |
|---|
| 2026.06.26 | ₩154,874 | ₩158,173 | ₩154,606 | ₩155,947 | +0.69% | 30.8만 |
|---|
| 2026.06.25 | ₩161,954 | ₩162,249 | ₩157,180 | ₩157,408 | -2.81% | 34.7만 |
|---|
| 2026.06.24 | ₩164,153 | ₩164,153 | ₩158,079 | ₩160,171 | -2.43% | 58.3만 |
|---|
| 2026.06.23 | ₩161,766 | ₩169,798 | ₩160,908 | ₩164,126 | +1.46% | 37.2만 |
|---|
| 2026.06.22 | ₩169,557 | ₩170,294 | ₩165,239 | ₩167,009 | -1.50% | 45.2만 |
|---|
| 2026.06.18 | ₩170,844 | ₩171,836 | ₩168,095 | ₩170,214 | -0.37% | 47.4만 |
|---|
| 2026.06.17 | ₩168,296 | ₩171,354 | ₩166,701 | ₩167,143 | -0.69% | 37.3만 |
|---|
| 2026.06.16 | ₩168,243 | ₩171,944 | ₩166,996 | ₩167,076 | -0.69% | 45.6만 |
|---|
| 2026.06.15 | ₩168,296 | ₩171,179 | ₩168,015 | ₩168,967 | +0.40% | 55.5만 |
|---|
| 2026.06.12 | ₩162,463 | ₩165,226 | ₩161,793 | ₩163,523 | +0.65% | 28.2만 |
|---|
| 2026.06.11 | ₩157,234 | ₩162,839 | ₩155,611 | ₩162,168 | +3.14% | 67.8만 |
|---|
| 2026.06.10 | ₩159,567 | ₩161,015 | ₩154,445 | ₩154,901 | -2.92% | 79.7만 |
|---|
| 2026.06.09 | ₩166,231 | ₩166,231 | ₩155,920 | ₩160,305 | -3.57% | 84.9만 |
|---|
| 2026.06.08 | ₩167,572 | ₩168,283 | ₩164,408 | ₩165,226 | -1.40% | 63.8만 |
|---|
| 2026.06.05 | ₩174,692 | ₩174,894 | ₩163,228 | ₩163,737 | -6.27% | 70.3만 |
|---|
| 2026.06.04 | ₩175,859 | ₩177,173 | ₩174,035 | ₩176,422 | +0.32% | 38.6만 |
|---|
| 2026.06.03 | ₩183,904 | ₩183,904 | ₩175,779 | ₩176,771 | -3.88% | 54만 |
|---|
| 2026.06.02 | ₩175,993 | ₩185,366 | ₩174,545 | ₩185,272 | +5.27% | 69.1만 |
|---|
| 2026.06.01 | ₩176,234 | ₩179,252 | ₩173,647 | ₩176,798 | +0.32% | 40.9만 |
|---|
| 2026.05.29 | ₩178,367 | ₩179,828 | ₩174,464 | ₩178,742 | +0.21% | 49.5만 |
|---|
| 2026.05.28 | ₩175,966 | ₩179,640 | ₩174,987 | ₩178,755 | +1.59% | 31.4만 |
|---|
| 2026.05.27 | ₩178,889 | ₩179,278 | ₩176,167 | ₩177,696 | -0.67% | 60.1만 |
|---|
| 2026.05.26 | ₩178,863 | ₩181,906 | ₩178,541 | ₩180,499 | +0.91% | 53.9만 |
|---|
| 2026.05.22 | ₩175,323 | ₩177,777 | ₩174,880 | ₩175,457 | +0.08% | 35.1만 |
|---|
| 2026.05.21 | ₩171,501 | ₩176,114 | ₩169,624 | ₩174,250 | +1.60% | 50.8만 |
|---|
| 2026.05.20 | ₩169,664 | ₩172,265 | ₩167,948 | ₩171,421 | +1.04% | 48.5만 |
|---|
| 2026.05.19 | ₩169,745 | ₩169,919 | ₩165,708 | ₩167,693 | -1.21% | 48.3만 |
|---|
| 2026.05.18 | ₩175,323 | ₩175,323 | ₩169,061 | ₩171,005 | -2.46% | 51.9만 |
|---|
| 2026.05.15 | ₩177,763 | ₩177,763 | ₩173,593 | ₩173,888 | -2.18% | 67만 |
|---|
| 2026.05.14 | ₩182,805 | ₩182,805 | ₩177,683 | ₩180,485 | -1.27% | 53.2만 |
|---|
| 2026.05.13 | ₩186,801 | ₩186,801 | ₩180,700 | ₩182,899 | -2.09% | 55.3만 |
|---|
| 2026.05.12 | ₩191,011 | ₩191,615 | ₩182,805 | ₩187,592 | -1.79% | 84.3만 |
|---|
| 2026.05.11 | ₩191,387 | ₩197,877 | ₩188,986 | ₩195,302 | +2.05% | 58.3만 |
|---|
| 2026.05.08 | ₩194,270 | ₩194,270 | ₩188,289 | ₩188,906 | -2.76% | 50.4만 |
|---|
| 2026.05.07 | ₩199,057 | ₩200,196 | ₩192,164 | ₩193,277 | -2.90% | 84.1만 |
|---|
| 2026.05.06 | ₩192,593 | ₩200,411 | ₩189,281 | ₩200,129 | +3.91% | 52.4만 |
|---|
| 2026.05.05 | ₩194,591 | ₩195,570 | ₩188,772 | ₩189,563 | -2.58% | 54만 |
|---|
| 2026.05.04 | ₩192,902 | ₩195,771 | ₩191,226 | ₩192,366 | -0.28% | 31.4만 |
|---|
| 2026.05.01 | ₩193,894 | ₩194,042 | ₩191,212 | ₩193,090 | -0.41% | 27.6만 |
|---|
| 2026.04.30 | ₩186,345 | ₩195,838 | ₩185,581 | ₩195,731 | +5.04% | 47.7만 |
|---|
| 2026.04.29 | ₩190,408 | ₩190,730 | ₩183,945 | ₩184,454 | -3.13% | 25.3만 |
|---|
| 2026.04.28 | ₩193,371 | ₩194,390 | ₩188,142 | ₩189,188 | -2.16% | 38.1만 |
|---|
| 2026.04.27 | ₩193,921 | ₩197,421 | ₩193,116 | ₩196,925 | +1.55% | 36.3만 |
|---|
| 2026.04.24 | ₩198,359 | ₩198,413 | ₩192,231 | ₩192,781 | -2.81% | 30.9만 |
|---|
| 2026.04.23 | ₩199,673 | ₩201,805 | ₩192,392 | ₩196,241 | -1.72% | 57.1만 |
|---|
| 2026.04.22 | ₩191,762 | ₩198,936 | ₩191,360 | ₩198,695 | +3.62% | 46.1만 |
|---|
| 2026.04.21 | ₩196,683 | ₩196,683 | ₩186,989 | ₩187,297 | -4.77% | 48.5만 |
|---|
| 2026.04.20 | ₩194,028 | ₩196,670 | ₩191,789 | ₩196,335 | +1.19% | 30.7만 |
|---|
| 2026.04.17 | ₩198,024 | ₩200,103 | ₩194,699 | ₩195,718 | -1.16% | 56.4만 |
|---|
| 2026.04.16 | ₩196,536 | ₩197,434 | ₩193,358 | ₩195,034 | -0.76% | 37.9만 |
|---|
| 2026.04.15 | ₩190,770 | ₩196,670 | ₩189,764 | ₩194,350 | +1.88% | 62.1만 |
|---|
| 2026.04.14 | ₩189,657 | ₩190,676 | ₩187,873 | ₩189,550 | -0.06% | 66.6만 |
|---|
| 2026.04.13 | ₩181,906 | ₩186,412 | ₩179,681 | ₩186,412 | +2.48% | 37.7만 |
|---|
| 2026.04.10 | ₩183,167 | ₩186,680 | ₩182,590 | ₩183,368 | +0.11% | 27.5만 |
|---|
| 2026.04.09 | ₩182,979 | ₩186,399 | ₩181,370 | ₩183,086 | +0.06% | 35.9만 |
|---|
| 2026.04.08 | ₩184,910 | ₩186,224 | ₩181,196 | ₩184,320 | -0.32% | 49.7만 |
|---|
| 2026.04.07 | ₩177,468 | ₩177,508 | ₩173,083 | ₩176,114 | -0.76% | 29.7만 |
|---|
| 2026.04.06 | ₩179,976 | ₩180,995 | ₩177,106 | ₩178,876 | -0.61% | 20.4만 |
|---|
| 2026.04.02 | ₩174,652 | ₩180,901 | ₩173,432 | ₩179,238 | +2.63% | 22.8만 |
|---|
| 2026.04.01 | ₩180,633 | ₩184,816 | ₩179,493 | ₩180,163 | -0.26% | 40.9만 |
|---|
| 2026.03.31 | ₩172,440 | ₩178,662 | ₩172,145 | ₩178,594 | +3.57% | 46.4만 |
|---|
| 2026.03.30 | ₩176,154 | ₩177,321 | ₩168,658 | ₩170,482 | -3.22% | 44.7만 |
|---|
| 2026.03.27 | ₩174,129 | ₩177,616 | ₩173,325 | ₩174,491 | +0.21% | 30.7만 |
|---|
| 2026.03.26 | ₩179,681 | ₩180,941 | ₩174,827 | ₩174,974 | -2.62% | 34.8만 |
|---|
| 2026.03.25 | ₩183,140 | ₩185,581 | ₩181,920 | ₩182,939 | -0.11% | 33.5만 |
|---|
| 2026.03.24 | ₩173,687 | ₩178,487 | ₩173,553 | ₩177,495 | +2.19% | 27.5만 |
|---|
| 2026.03.23 | ₩173,995 | ₩179,171 | ₩173,191 | ₩176,798 | +1.61% | 65.6만 |
|---|
| 2026.03.20 | ₩179,292 | ₩180,043 | ₩169,745 | ₩171,394 | -4.41% | 54만 |
|---|
| 2026.03.19 | ₩178,165 | ₩181,156 | ₩173,807 | ₩179,171 | +0.56% | 39만 |
|---|
| 2026.03.18 | ₩184,830 | ₩186,010 | ₩182,041 | ₩182,041 | -1.51% | 38.9만 |
|---|
| 2026.03.17 | ₩185,835 | ₩188,571 | ₩184,696 | ₩187,109 | +0.69% | 70.1만 |
|---|
| 2026.03.16 | ₩185,621 | ₩185,862 | ₩181,464 | ₩184,897 | -0.39% | 43.8만 |
|---|
| 2026.03.13 | ₩189,778 | ₩191,883 | ₩183,207 | ₩183,207 | -3.46% | 32.2만 |
|---|
| 2026.03.12 | ₩188,316 | ₩190,716 | ₩185,232 | ₩188,812 | +0.26% | 27.8만 |
|---|
| 2026.03.11 | ₩191,226 | ₩193,036 | ₩188,008 | ₩189,228 | -1.04% | 27만 |
|---|
| 2026.03.10 | ₩189,027 | ₩196,200 | ₩188,691 | ₩191,574 | +1.35% | 46.2만 |
|---|
| 2026.03.09 | ₩178,809 | ₩188,168 | ₩178,299 | ₩188,101 | +5.20% | 45.5만 |
|---|
| 2026.03.06 | ₩184,253 | ₩188,785 | ₩181,424 | ₩182,376 | -1.02% | 48만 |
|---|
| 2026.03.05 | ₩193,505 | ₩193,639 | ₩183,744 | ₩186,975 | -3.37% | 53만 |
|---|
| 2026.03.04 | ₩194,793 | ₩196,589 | ₩190,032 | ₩195,691 | +0.46% | 39.3만 |
|---|
| 2026.03.03 | ₩195,517 | ₩195,517 | ₩185,809 | ₩192,647 | -1.47% | 77.8만 |
|---|
| 2026.03.02 | ₩196,174 | ₩206,847 | ₩195,973 | ₩206,271 | +5.15% | 61.1만 |
|---|
| 2026.02.27 | ₩197,595 | ₩200,116 | ₩196,509 | ₩198,815 | +0.62% | 33만 |
|---|
| 2026.02.26 | ₩201,081 | ₩201,470 | ₩194,283 | ₩200,786 | -0.15% | 63.5만 |
|---|
| 2026.02.25 | ₩203,978 | ₩205,426 | ₩201,913 | ₩202,382 | -0.78% | 43.1만 |
|---|
| 2026.02.24 | ₩196,040 | ₩201,980 | ₩192,419 | ₩201,846 | +2.96% | 51.8만 |
|---|
| 2026.02.23 | ₩197,112 | ₩198,453 | ₩193,800 | ₩196,160 | -0.48% | 38만 |
|---|
| 2026.02.20 | ₩198,453 | ₩203,146 | ₩195,383 | ₩199,003 | +0.28% | 49.8만 |
|---|
| 2026.02.19 | ₩194,431 | ₩199,124 | ₩192,151 | ₩198,333 | +2.01% | 48.3만 |
|---|
| 2026.02.18 | ₩193,210 | ₩197,582 | ₩192,419 | ₩195,584 | +1.23% | 49.2만 |
|---|
| 2026.02.17 | ₩189,094 | ₩192,071 | ₩185,178 | ₩191,025 | +1.02% | 35.8만 |
|---|
| 2026.02.13 | ₩189,670 | ₩193,425 | ₩185,259 | ₩190,435 | +0.40% | 54.1만 |
|---|
| 2026.02.12 | ₩196,804 | ₩196,804 | ₩188,289 | ₩190,166 | -3.37% | 46만 |
|---|
| 2026.02.11 | ₩198,829 | ₩199,901 | ₩190,421 | ₩196,281 | -1.28% | 57.4만 |
|---|
| 2026.02.10 | ₩199,606 | ₩199,606 | ₩194,886 | ₩194,980 | -2.32% | 47.8만 |
|---|
| 2026.02.09 | ₩191,186 | ₩199,901 | ₩189,831 | ₩199,687 | +4.45% | 51.7만 |
|---|
| 2026.02.06 | ₩186,573 | ₩191,802 | ₩184,441 | ₩191,440 | +2.61% | 77.6만 |
|---|
| 2026.02.05 | ₩184,964 | ₩189,255 | ₩181,316 | ₩181,477 | -1.88% | 97.2만 |
|---|
| 2026.02.04 | ₩204,876 | ₩204,876 | ₩184,092 | ₩190,421 | -7.06% | 115.1만 |
|---|
| 2026.02.03 | ₩200,183 | ₩205,010 | ₩197,769 | ₩203,401 | +1.61% | 79.7만 |
|---|
| 2026.02.02 | ₩199,285 | ₩201,551 | ₩192,795 | ₩194,055 | -2.62% | 75.1만 |
|---|
| 2026.01.30 | ₩206,633 | ₩211,366 | ₩196,308 | ₩199,392 | -3.50% | 96.5만 |
|---|
| 2026.01.29 | ₩220,954 | ₩221,530 | ₩204,286 | ₩212,452 | -3.85% | 138만 |
|---|
| 2026.01.28 | ₩212,720 | ₩220,833 | ₩210,521 | ₩220,404 | +3.61% | 122만 |
|---|
| 2026.01.27 | ₩201,577 | ₩209,221 | ₩198,909 | ₩208,778 | +3.57% | 86.1만 |
|---|
| 2026.01.26 | ₩208,094 | ₩211,339 | ₩198,668 | ₩199,137 | -4.30% | 110.8만 |
|---|
| 2026.01.23 | ₩205,868 | ₩206,002 | ₩202,074 | ₩204,876 | -0.48% | 64.3만 |
|---|
| 2026.01.22 | ₩205,091 | ₩206,753 | ₩201,484 | ₩205,050 | -0.02% | 104.6만 |
|---|
| 2026.01.21 | ₩203,736 | ₩205,158 | ₩196,174 | ₩202,530 | -0.59% | 99.8만 |
|---|
| 2026.01.20 | ₩197,783 | ₩203,146 | ₩195,289 | ₩196,549 | -0.62% | 92.9만 |
|---|
| 2026.01.16 | ₩196,656 | ₩200,558 | ₩194,632 | ₩199,177 | +1.28% | 81.3만 |
|---|
| 2026.01.15 | ₩194,457 | ₩198,453 | ₩191,883 | ₩194,524 | +0.03% | 85.9만 |
|---|
| 2026.01.14 | ₩189,308 | ₩195,356 | ₩186,104 | ₩193,720 | +2.33% | 76.3만 |
|---|
| 2026.01.13 | ₩192,956 | ₩193,009 | ₩188,584 | ₩188,852 | -2.13% | 53.6만 |
|---|
| 2026.01.12 | ₩189,643 | ₩192,379 | ₩187,565 | ₩191,829 | +1.15% | 55.1만 |
|---|
| 2026.01.09 | ₩193,063 | ₩194,873 | ₩187,216 | ₩188,289 | -2.47% | 73.6만 |
|---|
| 2026.01.08 | ₩186,492 | ₩187,056 | ₩183,676 | ₩185,326 | -0.63% | 35.9만 |
|---|
| 2026.01.07 | ₩185,071 | ₩187,646 | ₩183,971 | ₩186,962 | +1.02% | 46.9만 |
|---|
| 2026.01.06 | ₩186,023 | ₩186,881 | ₩182,228 | ₩186,010 | -0.01% | 81.5만 |
|---|
| 2026.01.05 | ₩182,657 | ₩186,466 | ₩180,311 | ₩186,130 | +1.90% | 88.2만 |
|---|
| 2026.01.02 | ₩167,854 | ₩178,916 | ₩167,854 | ₩178,393 | +6.28% | 82.6만 |
|---|
| 2025.12.31 | ₩166,258 | ₩167,867 | ₩165,641 | ₩166,540 | +0.17% | 43.5만 |
|---|
| 2025.12.30 | ₩168,725 | ₩168,980 | ₩166,070 | ₩166,097 | -1.56% | 35.9만 |
|---|
| 2025.12.29 | ₩168,042 | ₩172,735 | ₩167,613 | ₩168,846 | +0.48% | 32만 |
|---|
| 2025.12.26 | ₩172,869 | ₩172,949 | ₩168,739 | ₩169,919 | -1.71% | 31.9만 |
|---|
| 2025.12.24 | ₩171,850 | ₩172,829 | ₩170,294 | ₩172,493 | +0.37% | 28.9만 |
|---|
| 2025.12.23 | ₩171,220 | ₩174,625 | ₩170,857 | ₩172,292 | +0.63% | 38.7만 |
|---|
| 2025.12.22 | ₩173,298 | ₩174,451 | ₩170,951 | ₩171,742 | -0.90% | 43.5만 |
|---|
| 2025.12.19 | ₩169,664 | ₩176,181 | ₩169,423 | ₩174,572 | +2.89% | 83.9만 |
|---|
| 2025.12.18 | ₩166,272 | ₩168,819 | ₩165,534 | ₩167,787 | +0.91% | 45.5만 |
|---|
| 2025.12.17 | ₩169,972 | ₩171,152 | ₩163,027 | ₩163,161 | -4.01% | 39.3만 |
|---|
| 2025.12.16 | ₩167,103 | ₩170,857 | ₩166,406 | ₩169,141 | +1.22% | 49.5만 |
|---|
| 2025.12.15 | ₩175,457 | ₩176,704 | ₩169,624 | ₩169,624 | -3.32% | 63.6만 |
|---|
| 2025.12.12 | ₩185,178 | ₩185,205 | ₩173,311 | ₩174,035 | -6.02% | 51만 |
|---|
| 2025.12.11 | ₩179,359 | ₩185,460 | ₩177,428 | ₩185,232 | +3.27% | 42.5만 |
|---|
| 2025.12.10 | ₩180,686 | ₩180,901 | ₩175,122 | ₩179,640 | -0.58% | 56.2만 |
|---|
| 2025.12.09 | ₩178,970 | ₩182,054 | ₩177,589 | ₩180,740 | +0.99% | 37만 |
|---|
| 2025.12.08 | ₩182,657 | ₩182,671 | ₩178,863 | ₩180,297 | -1.29% | 34.7만 |
|---|
| 2025.12.05 | ₩187,096 | ₩187,096 | ₩180,579 | ₩181,249 | -3.12% | 48.5만 |
|---|
| 2025.12.04 | ₩178,072 | ₩187,525 | ₩176,141 | ₩186,479 | +4.72% | 88.8만 |
|---|
| 2025.12.03 | ₩175,095 | ₩178,662 | ₩172,708 | ₩178,474 | +1.93% | 61.9만 |
|---|
| 2025.12.02 | ₩172,547 | ₩175,913 | ₩172,185 | ₩174,451 | +1.10% | 41.3만 |
|---|
| 2025.12.01 | ₩172,426 | ₩173,244 | ₩170,294 | ₩170,616 | -1.05% | 26.2만 |
|---|
| 2025.11.28 | ₩174,129 | ₩175,309 | ₩172,735 | ₩174,290 | +0.09% | 36.8만 |
|---|
| 2025.11.26 | ₩171,635 | ₩173,043 | ₩170,120 | ₩172,091 | +0.27% | 27.9만 |
|---|
| 2025.11.25 | ₩168,229 | ₩169,785 | ₩163,013 | ₩169,570 | +0.80% | 39.1만 |
|---|
| 2025.11.24 | ₩162,825 | ₩168,497 | ₩162,142 | ₩168,068 | +3.22% | 55.1만 |
|---|
| 2025.11.21 | ₩162,852 | ₩163,550 | ₩157,690 | ₩162,276 | -0.35% | 152만 |
|---|
| 2025.11.20 | ₩178,715 | ₩179,412 | ₩164,368 | ₩164,421 | -8.00% | 76.2만 |
|---|
| 2025.11.19 | ₩171,756 | ₩176,208 | ₩170,294 | ₩173,781 | +1.18% | 45.9만 |
|---|
| 2025.11.18 | ₩166,298 | ₩171,622 | ₩166,298 | ₩169,543 | +1.95% | 50만 |
|---|
| 2025.11.17 | ₩171,742 | ₩173,888 | ₩167,881 | ₩169,356 | -1.39% | 52만 |
|---|
| 2025.11.14 | ₩168,082 | ₩176,288 | ₩166,942 | ₩172,922 | +2.88% | 72.4만 |
|---|
| 2025.11.13 | ₩182,027 | ₩182,027 | ₩173,445 | ₩174,277 | -4.26% | 73.1만 |
|---|
| 2025.11.12 | ₩183,985 | ₩185,983 | ₩180,914 | ₩183,328 | -0.36% | 49.7만 |
|---|
| 2025.11.11 | ₩185,688 | ₩185,688 | ₩180,767 | ₩182,899 | -1.50% | 66.1만 |
|---|
| 2025.11.10 | ₩190,260 | ₩190,408 | ₩184,186 | ₩187,257 | -1.58% | 90만 |
|---|
| 2025.11.07 | ₩174,773 | ₩183,502 | ₩172,654 | ₩183,475 | +4.98% | 148.4만 |
|---|
| 2025.11.06 | ₩188,745 | ₩188,745 | ₩180,700 | ₩181,544 | -3.82% | 87.9만 |
|---|
| 2025.11.05 | ₩191,373 | ₩193,063 | ₩189,590 | ₩190,475 | -0.47% | 65.1만 |
|---|
| 2025.11.04 | ₩192,513 | ₩195,771 | ₩190,193 | ₩190,488 | -1.05% | 67.6만 |
|---|
| 2025.11.03 | ₩207,062 | ₩207,062 | ₩199,539 | ₩199,727 | -3.54% | 59.5만 |
|---|
| 2025.10.31 | ₩212,452 | ₩212,452 | ₩204,876 | ₩207,974 | -2.11% | 74.5만 |
|---|
| 2025.10.30 | ₩210,843 | ₩213,176 | ₩206,713 | ₩211,674 | +0.39% | 68.9만 |
|---|
| 2025.10.29 | ₩208,282 | ₩215,858 | ₩204,286 | ₩211,272 | +1.44% | 117.5만 |
|---|
| 2025.10.28 | ₩203,187 | ₩208,979 | ₩199,794 | ₩205,587 | +1.18% | 84.6만 |
|---|
| 2025.10.27 | ₩201,001 | ₩201,001 | ₩191,829 | ₩195,946 | -2.52% | 66.4만 |
|---|
| 2025.10.24 | ₩196,844 | ₩199,593 | ₩194,431 | ₩198,386 | +0.78% | 70.8만 |
|---|
| 2025.10.23 | ₩190,475 | ₩193,787 | ₩188,262 | ₩191,843 | +0.72% | 61.3만 |
|---|
| 2025.10.22 | ₩188,678 | ₩191,762 | ₩183,113 | ₩188,638 | -0.02% | 176.4만 |
|---|
| 2025.10.21 | ₩201,095 | ₩201,095 | ₩191,239 | ₩192,674 | -4.19% | 108.8만 |
|---|
| 2025.10.20 | ₩207,772 | ₩207,772 | ₩198,467 | ₩202,771 | -2.41% | 73.4만 |
|---|
| 2025.10.17 | ₩206,499 | ₩209,583 | ₩198,480 | ₩203,079 | -1.66% | 86.3만 |
|---|
| 2025.10.16 | ₩223,193 | ₩224,708 | ₩210,521 | ₩211,152 | -5.40% | 101.3만 |
|---|
| 2025.10.15 | ₩222,268 | ₩225,432 | ₩210,132 | ₩218,687 | -1.61% | 147만 |
|---|
| 2025.10.14 | ₩208,765 | ₩218,567 | ₩201,256 | ₩214,624 | +2.81% | 139.7만 |
|---|
| 2025.10.13 | ₩205,614 | ₩212,975 | ₩205,037 | ₩208,228 | +1.27% | 115.6만 |
|---|
| 2025.10.10 | ₩197,769 | ₩208,805 | ₩196,107 | ₩196,576 | -0.60% | 129.9만 |
|---|