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 | ₩137,818 | ₩138,712 | ₩136,550 | ₩137,898 | +0.06% | 39.7만 |
| 2026.10.08 | ₩139,686 | ₩140,300 | ₩134,922 | ₩136,604 | -2.21% | 41.5만 |
| 2026.10.07 | ₩142,168 | ₩142,301 | ₩139,699 | ₩140,460 | -1.20% | 69.7만 |
| 2026.10.06 | ₩142,248 | ₩148,652 | ₩141,954 | ₩146,010 | +2.65% | 58.3만 |
| 2026.10.05 | ₩138,098 | ₩139,619 | ₩136,577 | ₩138,405 | +0.22% | 34.8만 |
| 2026.10.02 | ₩139,245 | ₩139,245 | ₩136,577 | ₩137,084 | -1.55% | 44.3만 |
| 2026.10.01 | ₩137,444 | ₩138,512 | ₩135,723 | ₩137,097 | -0.25% | 34.8만 |
| 2026.09.30 | ₩139,752 | ₩141,420 | ₩137,511 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,045 |
| -1.22% |
| 39.3만 |
| 2026.09.29 | ₩140,073 | ₩140,286 | ₩137,724 | ₩138,952 | -0.80% | 36.9만 |
|---|
| 2026.09.28 | ₩140,166 | ₩140,246 | ₩138,165 | ₩138,725 | -1.03% | 27.2만 |
|---|
| 2026.09.25 | ₩142,087 | ₩143,035 | ₩140,420 | ₩141,140 | -0.67% | 33.9만 |
|---|
| 2026.09.24 | ₩144,102 | ₩144,503 | ₩140,900 | ₩141,727 | -1.65% | 34.4만 |
|---|
| 2026.09.23 | ₩147,518 | ₩147,518 | ₩144,462 | ₩144,543 | -2.02% | 38.6만 |
|---|
| 2026.09.22 | ₩148,759 | ₩149,933 | ₩146,624 | ₩149,373 | +0.41% | 28.9만 |
|---|
| 2026.09.21 | ₩146,918 | ₩148,866 | ₩146,210 | ₩147,745 | +0.56% | 26.7만 |
|---|
| 2026.09.18 | ₩147,825 | ₩147,878 | ₩143,542 | ₩143,689 | -2.80% | 44만 |
|---|
| 2026.09.17 | ₩146,277 | ₩149,092 | ₩145,437 | ₩147,531 | +0.86% | 42.3만 |
|---|
| 2026.09.16 | ₩145,757 | ₩146,037 | ₩141,167 | ₩143,248 | -1.72% | 56.7만 |
|---|
| 2026.09.15 | ₩146,531 | ₩146,771 | ₩143,702 | ₩144,529 | -1.37% | 36.7만 |
|---|
| 2026.09.14 | ₩146,918 | ₩147,385 | ₩144,716 | ₩146,064 | -0.58% | 43.2만 |
|---|
| 2026.09.11 | ₩157,819 | ₩157,819 | ₩151,000 | ₩151,067 | -4.28% | 30.4만 |
|---|
| 2026.09.10 | ₩160,501 | ₩161,448 | ₩157,098 | ₩157,218 | -2.05% | 49만 |
|---|
| 2026.09.09 | ₩165,117 | ₩166,772 | ₩163,156 | ₩164,050 | -0.65% | 26만 |
|---|
| 2026.09.08 | ₩162,489 | ₩167,372 | ₩162,275 | ₩164,877 | +1.47% | 28.2만 |
|---|
| 2026.09.04 | ₩158,259 | ₩160,594 | ₩157,578 | ₩160,047 | +1.13% | 26.5만 |
|---|
| 2026.09.03 | ₩158,579 | ₩160,514 | ₩157,498 | ₩159,033 | +0.29% | 25.4만 |
|---|
| 2026.09.02 | ₩154,803 | ₩157,378 | ₩153,389 | ₩156,151 | +0.87% | 24.8만 |
|---|
| 2026.09.01 | ₩154,776 | ₩156,431 | ₩152,455 | ₩154,456 | -0.21% | 34.9만 |
|---|
| 2026.08.31 | ₩157,498 | ₩159,006 | ₩157,352 | ₩157,752 | +0.16% | 27.8만 |
|---|
| 2026.08.28 | ₩166,785 | ₩167,399 | ₩157,125 | ₩157,605 | -5.50% | 57.1만 |
|---|
| 2026.08.27 | ₩166,411 | ₩167,719 | ₩164,623 | ₩166,812 | +0.24% | 63만 |
|---|
| 2026.08.26 | ₩166,678 | ₩171,628 | ₩164,383 | ₩165,064 | -0.97% | 34.1만 |
|---|
| 2026.08.25 | ₩160,634 | ₩166,958 | ₩160,114 | ₩165,477 | +3.02% | 45.8만 |
|---|
| 2026.08.24 | ₩159,633 | ₩160,781 | ₩157,298 | ₩158,419 | -0.76% | 24.1만 |
|---|
| 2026.08.21 | ₩155,791 | ₩160,194 | ₩155,177 | ₩160,034 | +2.72% | 34.7만 |
|---|
| 2026.08.20 | ₩154,670 | ₩155,844 | ₩151,040 | ₩152,842 | -1.18% | 29만 |
|---|
| 2026.08.19 | ₩154,336 | ₩157,071 | ₩153,122 | ₩157,071 | +1.77% | 30.8만 |
|---|
| 2026.08.18 | ₩155,003 | ₩156,978 | ₩152,121 | ₩152,708 | -1.48% | 37.7만 |
|---|
| 2026.08.17 | ₩158,486 | ₩159,967 | ₩156,778 | ₩157,912 | -0.36% | 23.9만 |
|---|
| 2026.08.14 | ₩158,326 | ₩160,847 | ₩157,258 | ₩157,578 | -0.47% | 20.3만 |
|---|
| 2026.08.13 | ₩158,552 | ₩160,114 | ₩156,218 | ₩158,139 | -0.26% | 37만 |
|---|
| 2026.08.12 | ₩161,181 | ₩161,181 | ₩157,939 | ₩158,139 | -1.89% | 32.9만 |
|---|
| 2026.08.11 | ₩156,845 | ₩159,233 | ₩156,845 | ₩159,019 | +1.39% | 38.6만 |
|---|
| 2026.08.10 | ₩157,512 | ₩158,072 | ₩155,550 | ₩156,097 | -0.90% | 42.7만 |
|---|
| 2026.08.07 | ₩155,083 | ₩157,752 | ₩153,122 | ₩157,205 | +1.37% | 38.9만 |
|---|
| 2026.08.06 | ₩152,468 | ₩154,390 | ₩150,387 | ₩151,934 | -0.35% | 34.8만 |
|---|
| 2026.08.05 | ₩153,189 | ₩153,536 | ₩151,027 | ₩151,948 | -0.81% | 26.4만 |
|---|
| 2026.08.04 | ₩151,040 | ₩153,349 | ₩149,586 | ₩151,948 | +0.60% | 40.8만 |
|---|
| 2026.08.03 | ₩143,475 | ₩149,173 | ₩142,928 | ₩148,812 | +3.72% | 35.2만 |
|---|
| 2026.07.31 | ₩146,411 | ₩147,158 | ₩140,393 | ₩142,541 | -2.64% | 33.5만 |
|---|
| 2026.07.30 | ₩139,993 | ₩145,090 | ₩139,686 | ₩144,583 | +3.28% | 29.3만 |
|---|
| 2026.07.29 | ₩140,980 | ₩141,434 | ₩136,270 | ₩137,031 | -2.80% | 48.6만 |
|---|
| 2026.07.28 | ₩143,435 | ₩143,769 | ₩138,378 | ₩141,620 | -1.27% | 44.5만 |
|---|
| 2026.07.27 | ₩146,824 | ₩148,572 | ₩143,835 | ₩146,451 | -0.25% | 25.5만 |
|---|
| 2026.07.24 | ₩148,372 | ₩148,385 | ₩143,582 | ₩144,236 | -2.79% | 28.3만 |
|---|
| 2026.07.23 | ₩147,318 | ₩149,946 | ₩146,437 | ₩148,652 | +0.91% | 42.8만 |
|---|
| 2026.07.22 | ₩146,651 | ₩150,614 | ₩146,651 | ₩148,625 | +1.35% | 52.1만 |
|---|
| 2026.07.21 | ₩141,927 | ₩145,770 | ₩141,661 | ₩145,543 | +2.55% | 56.9만 |
|---|
| 2026.07.20 | ₩140,433 | ₩141,500 | ₩139,165 | ₩140,193 | -0.17% | 37.3만 |
|---|
| 2026.07.17 | ₩137,284 | ₩141,287 | ₩135,990 | ₩139,032 | +1.27% | 45.3만 |
|---|
| 2026.07.16 | ₩143,995 | ₩144,102 | ₩138,552 | ₩139,659 | -3.01% | 67.8만 |
|---|
| 2026.07.15 | ₩148,572 | ₩150,053 | ₩143,488 | ₩145,944 | -1.77% | 59.8만 |
|---|
| 2026.07.14 | ₩148,439 | ₩150,467 | ₩147,131 | ₩148,599 | +0.11% | 48.6만 |
|---|
| 2026.07.13 | ₩150,320 | ₩150,347 | ₩145,450 | ₩146,077 | -2.82% | 44만 |
|---|
| 2026.07.10 | ₩152,535 | ₩153,829 | ₩150,920 | ₩152,722 | +0.12% | 32.1만 |
|---|
| 2026.07.09 | ₩149,586 | ₩152,108 | ₩149,453 | ₩150,867 | +0.86% | 44.3만 |
|---|
| 2026.07.08 | ₩146,797 | ₩149,506 | ₩145,450 | ₩148,225 | +0.97% | 39.5만 |
|---|
| 2026.07.07 | ₩152,562 | ₩153,349 | ₩146,611 | ₩147,798 | -3.12% | 62.9만 |
|---|
| 2026.07.06 | ₩154,456 | ₩157,552 | ₩153,963 | ₩155,457 | +0.65% | 45.3만 |
|---|
| 2026.07.02 | ₩154,990 | ₩159,740 | ₩151,361 | ₩153,349 | -1.06% | 40.3만 |
|---|
| 2026.07.01 | ₩155,444 | ₩158,112 | ₩152,842 | ₩153,269 | -1.40% | 38.2만 |
|---|
| 2026.06.30 | ₩155,324 | ₩155,457 | ₩152,455 | ₩154,750 | -0.37% | 39.7만 |
|---|
| 2026.06.29 | ₩157,232 | ₩157,352 | ₩152,975 | ₩156,044 | -0.76% | 37.6만 |
|---|
| 2026.06.26 | ₩154,109 | ₩157,392 | ₩153,842 | ₩155,177 | +0.69% | 30.8만 |
|---|
| 2026.06.25 | ₩161,154 | ₩161,448 | ₩156,404 | ₩156,631 | -2.81% | 34.7만 |
|---|
| 2026.06.24 | ₩163,343 | ₩163,343 | ₩157,298 | ₩159,380 | -2.43% | 58.3만 |
|---|
| 2026.06.23 | ₩160,968 | ₩168,960 | ₩160,114 | ₩163,316 | +1.46% | 37.2만 |
|---|
| 2026.06.22 | ₩168,720 | ₩169,454 | ₩164,423 | ₩166,185 | -1.50% | 45.2만 |
|---|
| 2026.06.18 | ₩170,001 | ₩170,988 | ₩167,265 | ₩169,374 | -0.37% | 47.4만 |
|---|
| 2026.06.17 | ₩167,465 | ₩170,508 | ₩165,878 | ₩166,318 | -0.69% | 37.3만 |
|---|
| 2026.06.16 | ₩167,412 | ₩171,095 | ₩166,171 | ₩166,251 | -0.69% | 45.6만 |
|---|
| 2026.06.15 | ₩167,465 | ₩170,334 | ₩167,185 | ₩168,133 | +0.40% | 55.5만 |
|---|
| 2026.06.12 | ₩161,661 | ₩164,410 | ₩160,994 | ₩162,715 | +0.65% | 28.2만 |
|---|
| 2026.06.11 | ₩156,458 | ₩162,035 | ₩154,843 | ₩161,368 | +3.14% | 67.8만 |
|---|
| 2026.06.10 | ₩158,779 | ₩160,220 | ₩153,682 | ₩154,136 | -2.92% | 79.7만 |
|---|
| 2026.06.09 | ₩165,411 | ₩165,411 | ₩155,150 | ₩159,513 | -3.57% | 84.9만 |
|---|
| 2026.06.08 | ₩166,745 | ₩167,452 | ₩163,596 | ₩164,410 | -1.40% | 63.8만 |
|---|
| 2026.06.05 | ₩173,830 | ₩174,030 | ₩162,422 | ₩162,929 | -6.27% | 70.3만 |
|---|
| 2026.06.04 | ₩174,991 | ₩176,298 | ₩173,176 | ₩175,551 | +0.32% | 38.6만 |
|---|
| 2026.06.03 | ₩182,996 | ₩182,996 | ₩174,911 | ₩175,898 | -3.88% | 54만 |
|---|
| 2026.06.02 | ₩175,124 | ₩184,451 | ₩173,683 | ₩184,357 | +5.27% | 69.1만 |
|---|
| 2026.06.01 | ₩175,364 | ₩178,367 | ₩172,789 | ₩175,925 | +0.32% | 40.9만 |
|---|
| 2026.05.29 | ₩177,486 | ₩178,940 | ₩173,603 | ₩177,860 | +0.21% | 49.5만 |
|---|
| 2026.05.28 | ₩175,098 | ₩178,753 | ₩174,124 | ₩177,873 | +1.59% | 31.4만 |
|---|
| 2026.05.27 | ₩178,006 | ₩178,393 | ₩175,298 | ₩176,819 | -0.67% | 60.1만 |
|---|
| 2026.05.26 | ₩177,980 | ₩181,008 | ₩177,659 | ₩179,607 | +0.91% | 53.9만 |
|---|
| 2026.05.22 | ₩174,457 | ₩176,899 | ₩174,017 | ₩174,591 | +0.08% | 35.1만 |
|---|
| 2026.05.21 | ₩170,654 | ₩175,244 | ₩168,786 | ₩173,390 | +1.60% | 50.8만 |
|---|
| 2026.05.20 | ₩168,826 | ₩171,415 | ₩167,119 | ₩170,574 | +1.04% | 48.5만 |
|---|
| 2026.05.19 | ₩168,907 | ₩169,080 | ₩164,890 | ₩166,865 | -1.21% | 48.3만 |
|---|
| 2026.05.18 | ₩174,457 | ₩174,457 | ₩168,226 | ₩170,161 | -2.46% | 51.9만 |
|---|
| 2026.05.15 | ₩176,886 | ₩176,886 | ₩172,736 | ₩173,029 | -2.18% | 67만 |
|---|
| 2026.05.14 | ₩181,902 | ₩181,902 | ₩176,805 | ₩179,594 | -1.27% | 53.2만 |
|---|
| 2026.05.13 | ₩185,879 | ₩185,879 | ₩179,808 | ₩181,996 | -2.09% | 55.3만 |
|---|
| 2026.05.12 | ₩190,068 | ₩190,669 | ₩181,902 | ₩186,666 | -1.79% | 84.3만 |
|---|
| 2026.05.11 | ₩190,442 | ₩196,900 | ₩188,053 | ₩194,338 | +2.05% | 58.3만 |
|---|
| 2026.05.08 | ₩193,310 | ₩193,310 | ₩187,360 | ₩187,973 | -2.76% | 50.4만 |
|---|
| 2026.05.07 | ₩198,074 | ₩199,208 | ₩191,216 | ₩192,323 | -2.90% | 84.1만 |
|---|
| 2026.05.06 | ₩191,643 | ₩199,421 | ₩188,347 | ₩199,141 | +3.91% | 52.4만 |
|---|
| 2026.05.05 | ₩193,631 | ₩194,605 | ₩187,840 | ₩188,627 | -2.58% | 54만 |
|---|
| 2026.05.04 | ₩191,950 | ₩194,805 | ₩190,282 | ₩191,416 | -0.28% | 31.4만 |
|---|
| 2026.05.01 | ₩192,937 | ₩193,084 | ₩190,268 | ₩192,136 | -0.41% | 27.6만 |
|---|
| 2026.04.30 | ₩185,425 | ₩194,872 | ₩184,664 | ₩194,765 | +5.04% | 47.7만 |
|---|
| 2026.04.29 | ₩189,468 | ₩189,788 | ₩183,037 | ₩183,544 | -3.13% | 25.3만 |
|---|
| 2026.04.28 | ₩192,417 | ₩193,431 | ₩187,213 | ₩188,254 | -2.16% | 38.1만 |
|---|
| 2026.04.27 | ₩192,964 | ₩196,446 | ₩192,163 | ₩195,952 | +1.55% | 36.3만 |
|---|
| 2026.04.24 | ₩197,380 | ₩197,433 | ₩191,282 | ₩191,829 | -2.81% | 30.9만 |
|---|
| 2026.04.23 | ₩198,688 | ₩200,809 | ₩191,442 | ₩195,272 | -1.72% | 57.1만 |
|---|
| 2026.04.22 | ₩190,815 | ₩197,954 | ₩190,415 | ₩197,714 | +3.62% | 46.1만 |
|---|
| 2026.04.21 | ₩195,712 | ₩195,712 | ₩186,065 | ₩186,372 | -4.77% | 48.5만 |
|---|
| 2026.04.20 | ₩193,070 | ₩195,699 | ₩190,842 | ₩195,365 | +1.19% | 30.7만 |
|---|
| 2026.04.17 | ₩197,046 | ₩199,115 | ₩193,737 | ₩194,752 | -1.16% | 56.4만 |
|---|
| 2026.04.16 | ₩195,565 | ₩196,459 | ₩192,403 | ₩194,071 | -0.76% | 37.9만 |
|---|
| 2026.04.15 | ₩189,828 | ₩195,699 | ₩188,827 | ₩193,391 | +1.88% | 62.1만 |
|---|
| 2026.04.14 | ₩188,721 | ₩189,735 | ₩186,946 | ₩188,614 | -0.06% | 66.6만 |
|---|
| 2026.04.13 | ₩181,008 | ₩185,492 | ₩178,794 | ₩185,492 | +2.48% | 37.7만 |
|---|
| 2026.04.10 | ₩182,263 | ₩185,758 | ₩181,689 | ₩182,463 | +0.11% | 27.5만 |
|---|
| 2026.04.09 | ₩182,076 | ₩185,478 | ₩180,475 | ₩182,183 | +0.06% | 35.9만 |
|---|
| 2026.04.08 | ₩183,997 | ₩185,305 | ₩180,301 | ₩183,410 | -0.32% | 49.7만 |
|---|
| 2026.04.07 | ₩176,592 | ₩176,632 | ₩172,229 | ₩175,244 | -0.76% | 29.7만 |
|---|
| 2026.04.06 | ₩179,087 | ₩180,101 | ₩176,232 | ₩177,993 | -0.61% | 20.4만 |
|---|
| 2026.04.02 | ₩173,790 | ₩180,008 | ₩172,576 | ₩178,353 | +2.63% | 22.8만 |
|---|
| 2026.04.01 | ₩179,741 | ₩183,904 | ₩178,607 | ₩179,274 | -0.26% | 40.9만 |
|---|
| 2026.03.31 | ₩171,588 | ₩177,779 | ₩171,295 | ₩177,713 | +3.57% | 46.4만 |
|---|
| 2026.03.30 | ₩175,284 | ₩176,445 | ₩167,826 | ₩169,640 | -3.22% | 44.7만 |
|---|
| 2026.03.27 | ₩173,270 | ₩176,739 | ₩172,469 | ₩173,630 | +0.21% | 30.7만 |
|---|
| 2026.03.26 | ₩178,794 | ₩180,048 | ₩173,963 | ₩174,110 | -2.62% | 34.8만 |
|---|
| 2026.03.25 | ₩182,236 | ₩184,664 | ₩181,022 | ₩182,036 | -0.11% | 33.5만 |
|---|
| 2026.03.24 | ₩172,829 | ₩177,606 | ₩172,696 | ₩176,619 | +2.19% | 27.5만 |
|---|
| 2026.03.23 | ₩173,136 | ₩178,286 | ₩172,336 | ₩175,925 | +1.61% | 65.6만 |
|---|
| 2026.03.20 | ₩178,407 | ₩179,154 | ₩168,907 | ₩170,548 | -4.41% | 54만 |
|---|
| 2026.03.19 | ₩177,286 | ₩180,261 | ₩172,949 | ₩178,286 | +0.56% | 39만 |
|---|
| 2026.03.18 | ₩183,917 | ₩185,091 | ₩181,142 | ₩181,142 | -1.51% | 38.9만 |
|---|
| 2026.03.17 | ₩184,918 | ₩187,640 | ₩183,784 | ₩186,185 | +0.69% | 70.1만 |
|---|
| 2026.03.16 | ₩184,704 | ₩184,945 | ₩180,568 | ₩183,984 | -0.39% | 43.8만 |
|---|
| 2026.03.13 | ₩188,841 | ₩190,935 | ₩182,303 | ₩182,303 | -3.46% | 32.2만 |
|---|
| 2026.03.12 | ₩187,386 | ₩189,775 | ₩184,317 | ₩187,880 | +0.26% | 27.8만 |
|---|
| 2026.03.11 | ₩190,282 | ₩192,083 | ₩187,079 | ₩188,294 | -1.04% | 27만 |
|---|
| 2026.03.10 | ₩188,093 | ₩195,232 | ₩187,760 | ₩190,629 | +1.35% | 46.2만 |
|---|
| 2026.03.09 | ₩177,926 | ₩187,240 | ₩177,419 | ₩187,173 | +5.20% | 45.5만 |
|---|
| 2026.03.06 | ₩183,343 | ₩187,853 | ₩180,528 | ₩181,475 | -1.02% | 48만 |
|---|
| 2026.03.05 | ₩192,550 | ₩192,683 | ₩182,836 | ₩186,052 | -3.37% | 53만 |
|---|
| 2026.03.04 | ₩193,831 | ₩195,619 | ₩189,094 | ₩194,725 | +0.46% | 39.3만 |
|---|
| 2026.03.03 | ₩194,551 | ₩194,551 | ₩184,891 | ₩191,696 | -1.47% | 77.8만 |
|---|
| 2026.03.02 | ₩195,205 | ₩205,826 | ₩195,005 | ₩205,252 | +5.15% | 61.1만 |
|---|
| 2026.02.27 | ₩196,620 | ₩199,128 | ₩195,539 | ₩197,834 | +0.62% | 33만 |
|---|
| 2026.02.26 | ₩200,089 | ₩200,476 | ₩193,324 | ₩199,795 | -0.15% | 63.5만 |
|---|
| 2026.02.25 | ₩202,971 | ₩204,412 | ₩200,916 | ₩201,383 | -0.78% | 43.1만 |
|---|
| 2026.02.24 | ₩195,072 | ₩200,983 | ₩191,469 | ₩200,849 | +2.96% | 51.8만 |
|---|
| 2026.02.23 | ₩196,139 | ₩197,473 | ₩192,843 | ₩195,192 | -0.48% | 38만 |
|---|
| 2026.02.20 | ₩197,473 | ₩202,143 | ₩194,418 | ₩198,020 | +0.28% | 49.8만 |
|---|
| 2026.02.19 | ₩193,471 | ₩198,141 | ₩191,202 | ₩197,353 | +2.01% | 48.3만 |
|---|
| 2026.02.18 | ₩192,256 | ₩196,606 | ₩191,469 | ₩194,618 | +1.23% | 49.2만 |
|---|
| 2026.02.17 | ₩188,160 | ₩191,122 | ₩184,264 | ₩190,082 | +1.02% | 35.8만 |
|---|
| 2026.02.13 | ₩188,734 | ₩192,470 | ₩184,344 | ₩189,494 | +0.40% | 54.1만 |
|---|
| 2026.02.12 | ₩195,832 | ₩195,832 | ₩187,360 | ₩189,228 | -3.37% | 46만 |
|---|
| 2026.02.11 | ₩197,847 | ₩198,914 | ₩189,481 | ₩195,312 | -1.28% | 57.4만 |
|---|
| 2026.02.10 | ₩198,621 | ₩198,621 | ₩193,924 | ₩194,018 | -2.32% | 47.8만 |
|---|
| 2026.02.09 | ₩190,242 | ₩198,914 | ₩188,894 | ₩198,701 | +4.45% | 51.7만 |
|---|
| 2026.02.06 | ₩185,652 | ₩190,855 | ₩183,530 | ₩190,495 | +2.61% | 77.6만 |
|---|
| 2026.02.05 | ₩184,051 | ₩188,320 | ₩180,421 | ₩180,581 | -1.88% | 97.2만 |
|---|
| 2026.02.04 | ₩203,865 | ₩203,865 | ₩183,183 | ₩189,481 | -7.06% | 115.1만 |
|---|
| 2026.02.03 | ₩199,195 | ₩203,998 | ₩196,793 | ₩202,397 | +1.61% | 79.7만 |
|---|
| 2026.02.02 | ₩198,301 | ₩200,556 | ₩191,843 | ₩193,097 | -2.62% | 75.1만 |
|---|
| 2026.01.30 | ₩205,613 | ₩210,323 | ₩195,339 | ₩198,407 | -3.50% | 96.5만 |
|---|
| 2026.01.29 | ₩219,863 | ₩220,436 | ₩203,278 | ₩211,403 | -3.85% | 138만 |
|---|
| 2026.01.28 | ₩211,670 | ₩219,743 | ₩209,482 | ₩219,316 | +3.61% | 122만 |
|---|
| 2026.01.27 | ₩200,582 | ₩208,188 | ₩197,927 | ₩207,747 | +3.57% | 86.1만 |
|---|
| 2026.01.26 | ₩207,067 | ₩210,296 | ₩197,687 | ₩198,154 | -4.30% | 110.8만 |
|---|
| 2026.01.23 | ₩204,852 | ₩204,985 | ₩201,076 | ₩203,865 | -0.48% | 64.3만 |
|---|
| 2026.01.22 | ₩204,078 | ₩205,733 | ₩200,489 | ₩204,038 | -0.02% | 104.6만 |
|---|
| 2026.01.21 | ₩202,731 | ₩204,145 | ₩195,205 | ₩201,530 | -0.59% | 99.8만 |
|---|
| 2026.01.20 | ₩196,806 | ₩202,143 | ₩194,325 | ₩195,579 | -0.62% | 92.9만 |
|---|
| 2026.01.16 | ₩195,686 | ₩199,568 | ₩193,671 | ₩198,194 | +1.28% | 81.3만 |
|---|
| 2026.01.15 | ₩193,497 | ₩197,473 | ₩190,935 | ₩193,564 | +0.03% | 85.9만 |
|---|
| 2026.01.14 | ₩188,374 | ₩194,391 | ₩185,185 | ₩192,763 | +2.33% | 76.3만 |
|---|
| 2026.01.13 | ₩192,003 | ₩192,056 | ₩187,653 | ₩187,920 | -2.13% | 53.6만 |
|---|
| 2026.01.12 | ₩188,707 | ₩191,429 | ₩186,639 | ₩190,882 | +1.15% | 55.1만 |
|---|
| 2026.01.09 | ₩192,110 | ₩193,911 | ₩186,292 | ₩187,360 | -2.47% | 73.6만 |
|---|
| 2026.01.08 | ₩185,572 | ₩186,132 | ₩182,770 | ₩184,411 | -0.63% | 35.9만 |
|---|
| 2026.01.07 | ₩184,157 | ₩186,719 | ₩183,063 | ₩186,039 | +1.02% | 46.9만 |
|---|
| 2026.01.06 | ₩185,105 | ₩185,959 | ₩181,329 | ₩185,091 | -0.01% | 81.5만 |
|---|
| 2026.01.05 | ₩181,756 | ₩185,545 | ₩179,421 | ₩185,211 | +1.90% | 88.2만 |
|---|
| 2026.01.02 | ₩167,025 | ₩178,033 | ₩167,025 | ₩177,513 | +6.28% | 82.6만 |
|---|
| 2025.12.31 | ₩165,437 | ₩167,039 | ₩164,824 | ₩165,718 | +0.17% | 43.5만 |
|---|
| 2025.12.30 | ₩167,892 | ₩168,146 | ₩165,251 | ₩165,277 | -1.56% | 35.9만 |
|---|
| 2025.12.29 | ₩167,212 | ₩171,882 | ₩166,785 | ₩168,013 | +0.48% | 32만 |
|---|
| 2025.12.26 | ₩172,015 | ₩172,095 | ₩167,906 | ₩169,080 | -1.71% | 31.9만 |
|---|
| 2025.12.24 | ₩171,001 | ₩171,975 | ₩169,454 | ₩171,642 | +0.37% | 28.9만 |
|---|
| 2025.12.23 | ₩170,374 | ₩173,763 | ₩170,014 | ₩171,442 | +0.63% | 38.7만 |
|---|
| 2025.12.22 | ₩172,442 | ₩173,590 | ₩170,107 | ₩170,895 | -0.90% | 43.5만 |
|---|
| 2025.12.19 | ₩168,826 | ₩175,311 | ₩168,586 | ₩173,710 | +2.89% | 83.9만 |
|---|
| 2025.12.18 | ₩165,451 | ₩167,986 | ₩164,717 | ₩166,958 | +0.91% | 45.5만 |
|---|
| 2025.12.17 | ₩169,133 | ₩170,307 | ₩162,222 | ₩162,355 | -4.01% | 39.3만 |
|---|
| 2025.12.16 | ₩166,278 | ₩170,014 | ₩165,584 | ₩168,306 | +1.22% | 49.5만 |
|---|
| 2025.12.15 | ₩174,591 | ₩175,831 | ₩168,786 | ₩168,786 | -3.32% | 63.6만 |
|---|
| 2025.12.12 | ₩184,264 | ₩184,291 | ₩172,456 | ₩173,176 | -6.02% | 51만 |
|---|
| 2025.12.11 | ₩178,473 | ₩184,544 | ₩176,552 | ₩184,317 | +3.27% | 42.5만 |
|---|
| 2025.12.10 | ₩179,794 | ₩180,008 | ₩174,257 | ₩178,753 | -0.58% | 56.2만 |
|---|
| 2025.12.09 | ₩178,086 | ₩181,155 | ₩176,712 | ₩179,848 | +0.99% | 37만 |
|---|
| 2025.12.08 | ₩181,756 | ₩181,769 | ₩177,980 | ₩179,407 | -1.29% | 34.7만 |
|---|
| 2025.12.05 | ₩186,172 | ₩186,172 | ₩179,687 | ₩180,355 | -3.12% | 48.5만 |
|---|
| 2025.12.04 | ₩177,192 | ₩186,599 | ₩175,271 | ₩185,558 | +4.72% | 88.8만 |
|---|
| 2025.12.03 | ₩174,230 | ₩177,779 | ₩171,855 | ₩177,593 | +1.93% | 61.9만 |
|---|
| 2025.12.02 | ₩171,695 | ₩175,044 | ₩171,335 | ₩173,590 | +1.10% | 41.3만 |
|---|
| 2025.12.01 | ₩171,575 | ₩172,389 | ₩169,454 | ₩169,774 | -1.05% | 26.2만 |
|---|
| 2025.11.28 | ₩173,270 | ₩174,444 | ₩171,882 | ₩173,430 | +0.09% | 36.8만 |
|---|
| 2025.11.26 | ₩170,788 | ₩172,189 | ₩169,280 | ₩171,241 | +0.27% | 27.9만 |
|---|
| 2025.11.25 | ₩167,399 | ₩168,947 | ₩162,208 | ₩168,733 | +0.80% | 39.1만 |
|---|
| 2025.11.24 | ₩162,022 | ₩167,666 | ₩161,341 | ₩167,239 | +3.22% | 55.1만 |
|---|
| 2025.11.21 | ₩162,048 | ₩162,742 | ₩156,911 | ₩161,475 | -0.35% | 152만 |
|---|
| 2025.11.20 | ₩177,833 | ₩178,527 | ₩163,556 | ₩163,609 | -8.00% | 76.2만 |
|---|
| 2025.11.19 | ₩170,908 | ₩175,338 | ₩169,454 | ₩172,923 | +1.18% | 45.9만 |
|---|
| 2025.11.18 | ₩165,477 | ₩170,774 | ₩165,477 | ₩168,706 | +1.95% | 50만 |
|---|
| 2025.11.17 | ₩170,895 | ₩173,029 | ₩167,052 | ₩168,520 | -1.39% | 52만 |
|---|
| 2025.11.14 | ₩167,252 | ₩175,418 | ₩166,118 | ₩172,069 | +2.88% | 72.4만 |
|---|
| 2025.11.13 | ₩181,129 | ₩181,129 | ₩172,589 | ₩173,416 | -4.26% | 73.1만 |
|---|
| 2025.11.12 | ₩183,077 | ₩185,065 | ₩180,021 | ₩182,423 | -0.36% | 49.7만 |
|---|
| 2025.11.11 | ₩184,771 | ₩184,771 | ₩179,874 | ₩181,996 | -1.50% | 66.1만 |
|---|
| 2025.11.10 | ₩189,321 | ₩189,468 | ₩183,277 | ₩186,332 | -1.58% | 90만 |
|---|
| 2025.11.07 | ₩173,910 | ₩182,596 | ₩171,802 | ₩182,570 | +4.98% | 148.4만 |
|---|
| 2025.11.06 | ₩187,813 | ₩187,813 | ₩179,808 | ₩180,648 | -3.82% | 87.9만 |
|---|
| 2025.11.05 | ₩190,428 | ₩192,110 | ₩188,654 | ₩189,534 | -0.47% | 65.1만 |
|---|
| 2025.11.04 | ₩191,563 | ₩194,805 | ₩189,254 | ₩189,548 | -1.05% | 67.6만 |
|---|
| 2025.11.03 | ₩206,040 | ₩206,040 | ₩198,554 | ₩198,741 | -3.54% | 59.5만 |
|---|
| 2025.10.31 | ₩211,403 | ₩211,403 | ₩203,865 | ₩206,947 | -2.11% | 74.5만 |
|---|
| 2025.10.30 | ₩209,802 | ₩212,124 | ₩205,693 | ₩210,629 | +0.39% | 68.9만 |
|---|
| 2025.10.29 | ₩207,254 | ₩214,792 | ₩203,278 | ₩210,229 | +1.44% | 117.5만 |
|---|
| 2025.10.28 | ₩202,183 | ₩207,948 | ₩198,808 | ₩204,572 | +1.18% | 84.6만 |
|---|
| 2025.10.27 | ₩200,009 | ₩200,009 | ₩190,882 | ₩194,978 | -2.52% | 66.4만 |
|---|
| 2025.10.24 | ₩195,872 | ₩198,608 | ₩193,471 | ₩197,407 | +0.78% | 70.8만 |
|---|
| 2025.10.23 | ₩189,534 | ₩192,830 | ₩187,333 | ₩190,895 | +0.72% | 61.3만 |
|---|
| 2025.10.22 | ₩187,747 | ₩190,815 | ₩182,209 | ₩187,707 | -0.02% | 176.4만 |
|---|
| 2025.10.21 | ₩200,102 | ₩200,102 | ₩190,295 | ₩191,723 | -4.19% | 108.8만 |
|---|
| 2025.10.20 | ₩206,747 | ₩206,747 | ₩197,487 | ₩201,770 | -2.41% | 73.4만 |
|---|
| 2025.10.17 | ₩205,479 | ₩208,548 | ₩197,500 | ₩202,077 | -1.66% | 86.3만 |
|---|
| 2025.10.16 | ₩222,091 | ₩223,599 | ₩209,482 | ₩210,109 | -5.40% | 101.3만 |
|---|
| 2025.10.15 | ₩221,170 | ₩224,319 | ₩209,095 | ₩217,608 | -1.61% | 147만 |
|---|
| 2025.10.14 | ₩207,734 | ₩217,488 | ₩200,262 | ₩213,565 | +2.81% | 139.7만 |
|---|
| 2025.10.13 | ₩204,598 | ₩211,924 | ₩204,025 | ₩207,200 | +1.27% | 115.6만 |
|---|
| 2025.10.10 | ₩196,793 | ₩207,774 | ₩195,138 | ₩195,605 | -0.60% | 129.9만 |
|---|