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 | ₩138,055 | ₩138,951 | ₩136,786 | ₩138,136 | +0.06% | 39.7만 |
| 2026.10.08 | ₩139,927 | ₩140,541 | ₩135,155 | ₩136,839 | -2.21% | 41.5만 |
| 2026.10.07 | ₩142,413 | ₩142,546 | ₩139,940 | ₩140,702 | -1.20% | 69.7만 |
| 2026.10.06 | ₩142,493 | ₩148,908 | ₩142,199 | ₩146,262 | +2.65% | 58.3만 |
| 2026.10.05 | ₩138,336 | ₩139,860 | ₩136,812 | ₩138,643 | +0.22% | 34.8만 |
| 2026.10.02 | ₩139,485 | ₩139,485 | ₩136,812 | ₩137,320 | -1.55% | 44.3만 |
| 2026.10.01 | ₩137,681 | ₩138,750 | ₩135,957 | ₩137,334 | -0.25% | 34.8만 |
| 2026.09.30 | ₩139,993 | ₩141,664 | ₩137,748 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,283 |
| -1.22% |
| 39.3만 |
| 2026.09.29 | ₩140,314 | ₩140,528 | ₩137,962 | ₩139,191 | -0.80% | 36.9만 |
|---|
| 2026.09.28 | ₩140,408 | ₩140,488 | ₩138,403 | ₩138,964 | -1.03% | 27.2만 |
|---|
| 2026.09.25 | ₩142,332 | ₩143,281 | ₩140,662 | ₩141,383 | -0.67% | 33.9만 |
|---|
| 2026.09.24 | ₩144,351 | ₩144,752 | ₩141,143 | ₩141,972 | -1.65% | 34.4만 |
|---|
| 2026.09.23 | ₩147,772 | ₩147,772 | ₩144,712 | ₩144,792 | -2.02% | 38.6만 |
|---|
| 2026.09.22 | ₩149,015 | ₩150,191 | ₩146,877 | ₩149,630 | +0.41% | 28.9만 |
|---|
| 2026.09.21 | ₩147,171 | ₩149,122 | ₩146,462 | ₩148,000 | +0.56% | 26.7만 |
|---|
| 2026.09.18 | ₩148,080 | ₩148,133 | ₩143,789 | ₩143,936 | -2.80% | 44만 |
|---|
| 2026.09.17 | ₩146,529 | ₩149,349 | ₩145,687 | ₩147,786 | +0.86% | 42.3만 |
|---|
| 2026.09.16 | ₩146,008 | ₩146,289 | ₩141,410 | ₩143,495 | -1.72% | 56.7만 |
|---|
| 2026.09.15 | ₩146,783 | ₩147,024 | ₩143,950 | ₩144,778 | -1.37% | 36.7만 |
|---|
| 2026.09.14 | ₩147,171 | ₩147,639 | ₩144,965 | ₩146,315 | -0.58% | 43.2만 |
|---|
| 2026.09.11 | ₩158,091 | ₩158,091 | ₩151,261 | ₩151,328 | -4.28% | 30.4만 |
|---|
| 2026.09.10 | ₩160,777 | ₩161,726 | ₩157,369 | ₩157,489 | -2.05% | 49만 |
|---|
| 2026.09.09 | ₩165,402 | ₩167,059 | ₩163,437 | ₩164,333 | -0.65% | 26만 |
|---|
| 2026.09.08 | ₩162,769 | ₩167,661 | ₩162,555 | ₩165,161 | +1.47% | 28.2만 |
|---|
| 2026.09.04 | ₩158,532 | ₩160,871 | ₩157,850 | ₩160,323 | +1.13% | 26.5만 |
|---|
| 2026.09.03 | ₩158,853 | ₩160,791 | ₩157,770 | ₩159,307 | +0.29% | 25.4만 |
|---|
| 2026.09.02 | ₩155,070 | ₩157,650 | ₩153,653 | ₩156,420 | +0.87% | 24.8만 |
|---|
| 2026.09.01 | ₩155,043 | ₩156,701 | ₩152,718 | ₩154,723 | -0.21% | 34.9만 |
|---|
| 2026.08.31 | ₩157,770 | ₩159,280 | ₩157,623 | ₩158,024 | +0.16% | 27.8만 |
|---|
| 2026.08.28 | ₩167,073 | ₩167,687 | ₩157,396 | ₩157,877 | -5.50% | 57.1만 |
|---|
| 2026.08.27 | ₩166,698 | ₩168,008 | ₩164,907 | ₩167,099 | +0.24% | 63만 |
|---|
| 2026.08.26 | ₩166,966 | ₩171,924 | ₩164,667 | ₩165,348 | -0.97% | 34.1만 |
|---|
| 2026.08.25 | ₩160,911 | ₩167,246 | ₩160,390 | ₩165,763 | +3.02% | 45.8만 |
|---|
| 2026.08.24 | ₩159,908 | ₩161,058 | ₩157,569 | ₩158,692 | -0.76% | 24.1만 |
|---|
| 2026.08.21 | ₩156,059 | ₩160,470 | ₩155,444 | ₩160,309 | +2.72% | 34.7만 |
|---|
| 2026.08.20 | ₩154,936 | ₩156,113 | ₩151,301 | ₩153,105 | -1.18% | 29만 |
|---|
| 2026.08.19 | ₩154,602 | ₩157,342 | ₩153,386 | ₩157,342 | +1.77% | 30.8만 |
|---|
| 2026.08.18 | ₩155,270 | ₩157,249 | ₩152,383 | ₩152,972 | -1.48% | 37.7만 |
|---|
| 2026.08.17 | ₩158,759 | ₩160,243 | ₩157,048 | ₩158,184 | -0.36% | 23.9만 |
|---|
| 2026.08.14 | ₩158,599 | ₩161,125 | ₩157,529 | ₩157,850 | -0.47% | 20.3만 |
|---|
| 2026.08.13 | ₩158,826 | ₩160,390 | ₩156,487 | ₩158,411 | -0.26% | 37만 |
|---|
| 2026.08.12 | ₩161,459 | ₩161,459 | ₩158,211 | ₩158,411 | -1.89% | 32.9만 |
|---|
| 2026.08.11 | ₩157,115 | ₩159,507 | ₩157,115 | ₩159,294 | +1.39% | 38.6만 |
|---|
| 2026.08.10 | ₩157,783 | ₩158,345 | ₩155,818 | ₩156,366 | -0.90% | 42.7만 |
|---|
| 2026.08.07 | ₩155,351 | ₩158,024 | ₩153,386 | ₩157,476 | +1.37% | 38.9만 |
|---|
| 2026.08.06 | ₩152,731 | ₩154,656 | ₩150,646 | ₩152,196 | -0.35% | 34.8만 |
|---|
| 2026.08.05 | ₩153,453 | ₩153,800 | ₩151,287 | ₩152,210 | -0.81% | 26.4만 |
|---|
| 2026.08.04 | ₩151,301 | ₩153,613 | ₩149,844 | ₩152,210 | +0.60% | 40.8만 |
|---|
| 2026.08.03 | ₩143,722 | ₩149,430 | ₩143,174 | ₩149,069 | +3.72% | 35.2만 |
|---|
| 2026.07.31 | ₩146,663 | ₩147,411 | ₩140,635 | ₩142,787 | -2.64% | 33.5만 |
|---|
| 2026.07.30 | ₩140,234 | ₩145,340 | ₩139,927 | ₩144,832 | +3.28% | 29.3만 |
|---|
| 2026.07.29 | ₩141,223 | ₩141,677 | ₩136,505 | ₩137,267 | -2.80% | 48.6만 |
|---|
| 2026.07.28 | ₩143,682 | ₩144,016 | ₩138,617 | ₩141,865 | -1.27% | 44.5만 |
|---|
| 2026.07.27 | ₩147,077 | ₩148,828 | ₩144,083 | ₩146,703 | -0.25% | 25.5만 |
|---|
| 2026.07.24 | ₩148,628 | ₩148,641 | ₩143,829 | ₩144,484 | -2.79% | 28.3만 |
|---|
| 2026.07.23 | ₩147,572 | ₩150,205 | ₩146,690 | ₩148,908 | +0.91% | 42.8만 |
|---|
| 2026.07.22 | ₩146,904 | ₩150,873 | ₩146,904 | ₩148,882 | +1.35% | 52.1만 |
|---|
| 2026.07.21 | ₩142,172 | ₩146,021 | ₩141,905 | ₩145,794 | +2.55% | 56.9만 |
|---|
| 2026.07.20 | ₩140,675 | ₩141,744 | ₩139,405 | ₩140,434 | -0.17% | 37.3만 |
|---|
| 2026.07.17 | ₩137,521 | ₩141,530 | ₩136,224 | ₩139,272 | +1.27% | 45.3만 |
|---|
| 2026.07.16 | ₩144,244 | ₩144,351 | ₩138,790 | ₩139,900 | -3.01% | 67.8만 |
|---|
| 2026.07.15 | ₩148,828 | ₩150,312 | ₩143,736 | ₩146,195 | -1.77% | 59.8만 |
|---|
| 2026.07.14 | ₩148,695 | ₩150,726 | ₩147,385 | ₩148,855 | +0.11% | 48.6만 |
|---|
| 2026.07.13 | ₩150,579 | ₩150,606 | ₩145,701 | ₩146,329 | -2.82% | 44만 |
|---|
| 2026.07.10 | ₩152,798 | ₩154,094 | ₩151,181 | ₩152,985 | +0.12% | 32.1만 |
|---|
| 2026.07.09 | ₩149,844 | ₩152,370 | ₩149,710 | ₩151,127 | +0.86% | 44.3만 |
|---|
| 2026.07.08 | ₩147,051 | ₩149,764 | ₩145,701 | ₩148,481 | +0.97% | 39.5만 |
|---|
| 2026.07.07 | ₩152,825 | ₩153,613 | ₩146,863 | ₩148,053 | -3.12% | 62.9만 |
|---|
| 2026.07.06 | ₩154,723 | ₩157,823 | ₩154,228 | ₩155,725 | +0.65% | 45.3만 |
|---|
| 2026.07.02 | ₩155,257 | ₩160,015 | ₩151,622 | ₩153,613 | -1.06% | 40.3만 |
|---|
| 2026.07.01 | ₩155,712 | ₩158,385 | ₩153,105 | ₩153,533 | -1.40% | 38.2만 |
|---|
| 2026.06.30 | ₩155,591 | ₩155,725 | ₩152,718 | ₩155,017 | -0.37% | 39.7만 |
|---|
| 2026.06.29 | ₩157,503 | ₩157,623 | ₩153,239 | ₩156,313 | -0.76% | 37.6만 |
|---|
| 2026.06.26 | ₩154,375 | ₩157,663 | ₩154,108 | ₩155,444 | +0.69% | 30.8만 |
|---|
| 2026.06.25 | ₩161,432 | ₩161,726 | ₩156,674 | ₩156,901 | -2.81% | 34.7만 |
|---|
| 2026.06.24 | ₩163,624 | ₩163,624 | ₩157,569 | ₩159,654 | -2.43% | 58.3만 |
|---|
| 2026.06.23 | ₩161,245 | ₩169,251 | ₩160,390 | ₩163,597 | +1.46% | 37.2만 |
|---|
| 2026.06.22 | ₩169,011 | ₩169,746 | ₩164,707 | ₩166,471 | -1.50% | 45.2만 |
|---|
| 2026.06.18 | ₩170,294 | ₩171,283 | ₩167,554 | ₩169,665 | -0.37% | 47.4만 |
|---|
| 2026.06.17 | ₩167,754 | ₩170,802 | ₩166,164 | ₩166,605 | -0.69% | 37.3만 |
|---|
| 2026.06.16 | ₩167,701 | ₩171,390 | ₩166,458 | ₩166,538 | -0.69% | 45.6만 |
|---|
| 2026.06.15 | ₩167,754 | ₩170,628 | ₩167,473 | ₩168,422 | +0.40% | 55.5만 |
|---|
| 2026.06.12 | ₩161,940 | ₩164,693 | ₩161,272 | ₩162,996 | +0.65% | 28.2만 |
|---|
| 2026.06.11 | ₩156,727 | ₩162,314 | ₩155,110 | ₩161,646 | +3.14% | 67.8만 |
|---|
| 2026.06.10 | ₩159,053 | ₩160,497 | ₩153,947 | ₩154,402 | -2.92% | 79.7만 |
|---|
| 2026.06.09 | ₩165,696 | ₩165,696 | ₩155,418 | ₩159,788 | -3.57% | 84.9만 |
|---|
| 2026.06.08 | ₩167,032 | ₩167,741 | ₩163,878 | ₩164,693 | -1.40% | 63.8만 |
|---|
| 2026.06.05 | ₩174,130 | ₩174,330 | ₩162,702 | ₩163,210 | -6.27% | 70.3만 |
|---|
| 2026.06.04 | ₩175,292 | ₩176,602 | ₩173,475 | ₩175,854 | +0.32% | 38.6만 |
|---|
| 2026.06.03 | ₩183,312 | ₩183,312 | ₩175,212 | ₩176,201 | -3.88% | 54만 |
|---|
| 2026.06.02 | ₩175,426 | ₩184,769 | ₩173,983 | ₩184,675 | +5.27% | 69.1만 |
|---|
| 2026.06.01 | ₩175,667 | ₩178,674 | ₩173,087 | ₩176,228 | +0.32% | 40.9만 |
|---|
| 2026.05.29 | ₩177,792 | ₩179,249 | ₩173,902 | ₩178,166 | +0.21% | 49.5만 |
|---|
| 2026.05.28 | ₩175,399 | ₩179,062 | ₩174,424 | ₩178,179 | +1.59% | 31.4만 |
|---|
| 2026.05.27 | ₩178,313 | ₩178,701 | ₩175,600 | ₩177,124 | -0.67% | 60.1만 |
|---|
| 2026.05.26 | ₩178,286 | ₩181,320 | ₩177,966 | ₩179,917 | +0.91% | 53.9만 |
|---|
| 2026.05.22 | ₩174,758 | ₩177,204 | ₩174,317 | ₩174,892 | +0.08% | 35.1만 |
|---|
| 2026.05.21 | ₩170,949 | ₩175,546 | ₩169,077 | ₩173,689 | +1.60% | 50.8만 |
|---|
| 2026.05.20 | ₩169,117 | ₩171,710 | ₩167,407 | ₩170,868 | +1.04% | 48.5만 |
|---|
| 2026.05.19 | ₩169,198 | ₩169,371 | ₩165,175 | ₩167,153 | -1.21% | 48.3만 |
|---|
| 2026.05.18 | ₩174,758 | ₩174,758 | ₩168,516 | ₩170,454 | -2.46% | 51.9만 |
|---|
| 2026.05.15 | ₩177,190 | ₩177,190 | ₩173,034 | ₩173,328 | -2.18% | 67만 |
|---|
| 2026.05.14 | ₩182,216 | ₩182,216 | ₩177,110 | ₩179,904 | -1.27% | 53.2만 |
|---|
| 2026.05.13 | ₩186,199 | ₩186,199 | ₩180,118 | ₩182,310 | -2.09% | 55.3만 |
|---|
| 2026.05.12 | ₩190,396 | ₩190,997 | ₩182,216 | ₩186,988 | -1.79% | 84.3만 |
|---|
| 2026.05.11 | ₩190,770 | ₩197,239 | ₩188,378 | ₩194,673 | +2.05% | 58.3만 |
|---|
| 2026.05.08 | ₩193,644 | ₩193,644 | ₩187,683 | ₩188,297 | -2.76% | 50.4만 |
|---|
| 2026.05.07 | ₩198,415 | ₩199,551 | ₩191,545 | ₩192,655 | -2.90% | 84.1만 |
|---|
| 2026.05.06 | ₩191,973 | ₩199,765 | ₩188,672 | ₩199,485 | +3.91% | 52.4만 |
|---|
| 2026.05.05 | ₩193,964 | ₩194,940 | ₩188,164 | ₩188,952 | -2.58% | 54만 |
|---|
| 2026.05.04 | ₩192,280 | ₩195,141 | ₩190,610 | ₩191,746 | -0.28% | 31.4만 |
|---|
| 2026.05.01 | ₩193,269 | ₩193,417 | ₩190,596 | ₩192,468 | -0.41% | 27.6만 |
|---|
| 2026.04.30 | ₩185,745 | ₩195,208 | ₩184,983 | ₩195,101 | +5.04% | 47.7만 |
|---|
| 2026.04.29 | ₩189,794 | ₩190,115 | ₩183,352 | ₩183,860 | -3.13% | 25.3만 |
|---|
| 2026.04.28 | ₩192,748 | ₩193,764 | ₩187,536 | ₩188,578 | -2.16% | 38.1만 |
|---|
| 2026.04.27 | ₩193,296 | ₩196,785 | ₩192,494 | ₩196,290 | +1.55% | 36.3만 |
|---|
| 2026.04.24 | ₩197,720 | ₩197,774 | ₩191,612 | ₩192,160 | -2.81% | 30.9만 |
|---|
| 2026.04.23 | ₩199,030 | ₩201,155 | ₩191,772 | ₩195,608 | -1.72% | 57.1만 |
|---|
| 2026.04.22 | ₩191,144 | ₩198,295 | ₩190,743 | ₩198,054 | +3.62% | 46.1만 |
|---|
| 2026.04.21 | ₩196,050 | ₩196,050 | ₩186,386 | ₩186,693 | -4.77% | 48.5만 |
|---|
| 2026.04.20 | ₩193,403 | ₩196,036 | ₩191,171 | ₩195,702 | +1.19% | 30.7만 |
|---|
| 2026.04.17 | ₩197,386 | ₩199,458 | ₩194,071 | ₩195,087 | -1.16% | 56.4만 |
|---|
| 2026.04.16 | ₩195,903 | ₩196,798 | ₩192,735 | ₩194,406 | -0.76% | 37.9만 |
|---|
| 2026.04.15 | ₩190,155 | ₩196,036 | ₩189,153 | ₩193,724 | +1.88% | 62.1만 |
|---|
| 2026.04.14 | ₩189,046 | ₩190,062 | ₩187,268 | ₩188,939 | -0.06% | 66.6만 |
|---|
| 2026.04.13 | ₩181,320 | ₩185,811 | ₩179,102 | ₩185,811 | +2.48% | 37.7만 |
|---|
| 2026.04.10 | ₩182,577 | ₩186,079 | ₩182,002 | ₩182,777 | +0.11% | 27.5만 |
|---|
| 2026.04.09 | ₩182,390 | ₩185,798 | ₩180,786 | ₩182,497 | +0.06% | 35.9만 |
|---|
| 2026.04.08 | ₩184,314 | ₩185,624 | ₩180,612 | ₩183,726 | -0.32% | 49.7만 |
|---|
| 2026.04.07 | ₩176,896 | ₩176,936 | ₩172,526 | ₩175,546 | -0.76% | 29.7만 |
|---|
| 2026.04.06 | ₩179,396 | ₩180,412 | ₩176,535 | ₩178,300 | -0.61% | 20.4만 |
|---|
| 2026.04.02 | ₩174,090 | ₩180,318 | ₩172,873 | ₩178,661 | +2.63% | 22.8만 |
|---|
| 2026.04.01 | ₩180,051 | ₩184,221 | ₩178,915 | ₩179,583 | -0.26% | 40.9만 |
|---|
| 2026.03.31 | ₩171,884 | ₩178,086 | ₩171,590 | ₩178,019 | +3.57% | 46.4만 |
|---|
| 2026.03.30 | ₩175,587 | ₩176,749 | ₩168,115 | ₩169,933 | -3.22% | 44.7만 |
|---|
| 2026.03.27 | ₩173,568 | ₩177,043 | ₩172,766 | ₩173,929 | +0.21% | 30.7만 |
|---|
| 2026.03.26 | ₩179,102 | ₩180,358 | ₩174,263 | ₩174,410 | -2.62% | 34.8만 |
|---|
| 2026.03.25 | ₩182,550 | ₩184,983 | ₩181,334 | ₩182,350 | -0.11% | 33.5만 |
|---|
| 2026.03.24 | ₩173,127 | ₩177,912 | ₩172,994 | ₩176,923 | +2.19% | 27.5만 |
|---|
| 2026.03.23 | ₩173,435 | ₩178,594 | ₩172,633 | ₩176,228 | +1.61% | 65.6만 |
|---|
| 2026.03.20 | ₩178,714 | ₩179,463 | ₩169,198 | ₩170,842 | -4.41% | 54만 |
|---|
| 2026.03.19 | ₩177,591 | ₩180,572 | ₩173,247 | ₩178,594 | +0.56% | 39만 |
|---|
| 2026.03.18 | ₩184,234 | ₩185,410 | ₩181,454 | ₩181,454 | -1.51% | 38.9만 |
|---|
| 2026.03.17 | ₩185,237 | ₩187,963 | ₩184,101 | ₩186,506 | +0.69% | 70.1만 |
|---|
| 2026.03.16 | ₩185,023 | ₩185,263 | ₩180,879 | ₩184,301 | -0.39% | 43.8만 |
|---|
| 2026.03.13 | ₩189,166 | ₩191,265 | ₩182,617 | ₩182,617 | -3.46% | 32.2만 |
|---|
| 2026.03.12 | ₩187,709 | ₩190,102 | ₩184,635 | ₩188,204 | +0.26% | 27.8만 |
|---|
| 2026.03.11 | ₩190,610 | ₩192,414 | ₩187,402 | ₩188,618 | -1.04% | 27만 |
|---|
| 2026.03.10 | ₩188,418 | ₩195,568 | ₩188,084 | ₩190,957 | +1.35% | 46.2만 |
|---|
| 2026.03.09 | ₩178,233 | ₩187,562 | ₩177,725 | ₩187,495 | +5.20% | 45.5만 |
|---|
| 2026.03.06 | ₩183,659 | ₩188,177 | ₩180,839 | ₩181,788 | -1.02% | 48만 |
|---|
| 2026.03.05 | ₩192,882 | ₩193,016 | ₩183,152 | ₩186,373 | -3.37% | 53만 |
|---|
| 2026.03.04 | ₩194,165 | ₩195,956 | ₩189,420 | ₩195,060 | +0.46% | 39.3만 |
|---|
| 2026.03.03 | ₩194,887 | ₩194,887 | ₩185,210 | ₩192,026 | -1.47% | 77.8만 |
|---|
| 2026.03.02 | ₩195,542 | ₩206,181 | ₩195,341 | ₩205,606 | +5.15% | 61.1만 |
|---|
| 2026.02.27 | ₩196,958 | ₩199,471 | ₩195,876 | ₩198,175 | +0.62% | 33만 |
|---|
| 2026.02.26 | ₩200,434 | ₩200,821 | ₩193,657 | ₩200,139 | -0.15% | 63.5만 |
|---|
| 2026.02.25 | ₩203,321 | ₩204,764 | ₩201,262 | ₩201,730 | -0.78% | 43.1만 |
|---|
| 2026.02.24 | ₩195,408 | ₩201,329 | ₩191,799 | ₩201,195 | +2.96% | 51.8만 |
|---|
| 2026.02.23 | ₩196,477 | ₩197,814 | ₩193,176 | ₩195,528 | -0.48% | 38만 |
|---|
| 2026.02.20 | ₩197,814 | ₩202,492 | ₩194,753 | ₩198,362 | +0.28% | 49.8만 |
|---|
| 2026.02.19 | ₩193,804 | ₩198,482 | ₩191,532 | ₩197,694 | +2.01% | 48.3만 |
|---|
| 2026.02.18 | ₩192,588 | ₩196,945 | ₩191,799 | ₩194,954 | +1.23% | 49.2만 |
|---|
| 2026.02.17 | ₩188,485 | ₩191,452 | ₩184,582 | ₩190,409 | +1.02% | 35.8만 |
|---|
| 2026.02.13 | ₩189,059 | ₩192,802 | ₩184,662 | ₩189,821 | +0.40% | 54.1만 |
|---|
| 2026.02.12 | ₩196,170 | ₩196,170 | ₩187,683 | ₩189,554 | -3.37% | 46만 |
|---|
| 2026.02.11 | ₩198,188 | ₩199,257 | ₩189,808 | ₩195,649 | -1.28% | 57.4만 |
|---|
| 2026.02.10 | ₩198,963 | ₩198,963 | ₩194,259 | ₩194,352 | -2.32% | 47.8만 |
|---|
| 2026.02.09 | ₩190,570 | ₩199,257 | ₩189,220 | ₩199,043 | +4.45% | 51.7만 |
|---|
| 2026.02.06 | ₩185,972 | ₩191,184 | ₩183,847 | ₩190,824 | +2.61% | 77.6만 |
|---|
| 2026.02.05 | ₩184,368 | ₩188,645 | ₩180,732 | ₩180,893 | -1.88% | 97.2만 |
|---|
| 2026.02.04 | ₩204,216 | ₩204,216 | ₩183,499 | ₩189,808 | -7.06% | 115.1만 |
|---|
| 2026.02.03 | ₩199,538 | ₩204,350 | ₩197,132 | ₩202,746 | +1.61% | 79.7만 |
|---|
| 2026.02.02 | ₩198,643 | ₩200,901 | ₩192,173 | ₩193,430 | -2.62% | 75.1만 |
|---|
| 2026.01.30 | ₩205,967 | ₩210,685 | ₩195,675 | ₩198,749 | -3.50% | 96.5만 |
|---|
| 2026.01.29 | ₩220,242 | ₩220,816 | ₩203,628 | ₩211,768 | -3.85% | 138만 |
|---|
| 2026.01.28 | ₩212,035 | ₩220,121 | ₩209,843 | ₩219,694 | +3.61% | 122만 |
|---|
| 2026.01.27 | ₩200,928 | ₩208,547 | ₩198,268 | ₩208,106 | +3.57% | 86.1만 |
|---|
| 2026.01.26 | ₩207,424 | ₩210,658 | ₩198,028 | ₩198,495 | -4.30% | 110.8만 |
|---|
| 2026.01.23 | ₩205,205 | ₩205,339 | ₩201,423 | ₩204,216 | -0.48% | 64.3만 |
|---|
| 2026.01.22 | ₩204,430 | ₩206,087 | ₩200,835 | ₩204,390 | -0.02% | 104.6만 |
|---|
| 2026.01.21 | ₩203,080 | ₩204,497 | ₩195,542 | ₩201,877 | -0.59% | 99.8만 |
|---|
| 2026.01.20 | ₩197,146 | ₩202,492 | ₩194,660 | ₩195,916 | -0.62% | 92.9만 |
|---|
| 2026.01.16 | ₩196,023 | ₩199,912 | ₩194,005 | ₩198,536 | +1.28% | 81.3만 |
|---|
| 2026.01.15 | ₩193,831 | ₩197,814 | ₩191,265 | ₩193,898 | +0.03% | 85.9만 |
|---|
| 2026.01.14 | ₩188,698 | ₩194,726 | ₩185,504 | ₩193,096 | +2.33% | 76.3만 |
|---|
| 2026.01.13 | ₩192,334 | ₩192,387 | ₩187,977 | ₩188,244 | -2.13% | 53.6만 |
|---|
| 2026.01.12 | ₩189,032 | ₩191,759 | ₩186,961 | ₩191,211 | +1.15% | 55.1만 |
|---|
| 2026.01.09 | ₩192,441 | ₩194,245 | ₩186,613 | ₩187,683 | -2.47% | 73.6만 |
|---|
| 2026.01.08 | ₩185,892 | ₩186,453 | ₩183,085 | ₩184,729 | -0.63% | 35.9만 |
|---|
| 2026.01.07 | ₩184,475 | ₩187,041 | ₩183,379 | ₩186,359 | +1.02% | 46.9만 |
|---|
| 2026.01.06 | ₩185,424 | ₩186,279 | ₩181,641 | ₩185,410 | -0.01% | 81.5만 |
|---|
| 2026.01.05 | ₩182,069 | ₩185,865 | ₩179,730 | ₩185,531 | +1.90% | 88.2만 |
|---|
| 2026.01.02 | ₩167,313 | ₩178,340 | ₩167,313 | ₩177,819 | +6.28% | 82.6만 |
|---|
| 2025.12.31 | ₩165,723 | ₩167,326 | ₩165,108 | ₩166,003 | +0.17% | 43.5만 |
|---|
| 2025.12.30 | ₩168,182 | ₩168,436 | ₩165,535 | ₩165,562 | -1.56% | 35.9만 |
|---|
| 2025.12.29 | ₩167,500 | ₩172,178 | ₩167,073 | ₩168,302 | +0.48% | 32만 |
|---|
| 2025.12.26 | ₩172,312 | ₩172,392 | ₩168,195 | ₩169,371 | -1.71% | 31.9만 |
|---|
| 2025.12.24 | ₩171,296 | ₩172,272 | ₩169,746 | ₩171,938 | +0.37% | 28.9만 |
|---|
| 2025.12.23 | ₩170,668 | ₩174,063 | ₩170,307 | ₩171,737 | +0.63% | 38.7만 |
|---|
| 2025.12.22 | ₩172,740 | ₩173,889 | ₩170,401 | ₩171,189 | -0.90% | 43.5만 |
|---|
| 2025.12.19 | ₩169,117 | ₩175,613 | ₩168,877 | ₩174,009 | +2.89% | 83.9만 |
|---|
| 2025.12.18 | ₩165,736 | ₩168,275 | ₩165,001 | ₩167,246 | +0.91% | 45.5만 |
|---|
| 2025.12.17 | ₩169,425 | ₩170,601 | ₩162,501 | ₩162,635 | -4.01% | 39.3만 |
|---|
| 2025.12.16 | ₩166,565 | ₩170,307 | ₩165,870 | ₩168,596 | +1.22% | 49.5만 |
|---|
| 2025.12.15 | ₩174,892 | ₩176,135 | ₩169,077 | ₩169,077 | -3.32% | 63.6만 |
|---|
| 2025.12.12 | ₩184,582 | ₩184,608 | ₩172,753 | ₩173,475 | -6.02% | 51만 |
|---|
| 2025.12.11 | ₩178,781 | ₩184,862 | ₩176,856 | ₩184,635 | +3.27% | 42.5만 |
|---|
| 2025.12.10 | ₩180,104 | ₩180,318 | ₩174,557 | ₩179,062 | -0.58% | 56.2만 |
|---|
| 2025.12.09 | ₩178,393 | ₩181,467 | ₩177,017 | ₩180,158 | +0.99% | 37만 |
|---|
| 2025.12.08 | ₩182,069 | ₩182,082 | ₩178,286 | ₩179,717 | -1.29% | 34.7만 |
|---|
| 2025.12.05 | ₩186,493 | ₩186,493 | ₩179,997 | ₩180,666 | -3.12% | 48.5만 |
|---|
| 2025.12.04 | ₩177,498 | ₩186,921 | ₩175,573 | ₩185,878 | +4.72% | 88.8만 |
|---|
| 2025.12.03 | ₩174,531 | ₩178,086 | ₩172,152 | ₩177,899 | +1.93% | 61.9만 |
|---|
| 2025.12.02 | ₩171,991 | ₩175,346 | ₩171,630 | ₩173,889 | +1.10% | 41.3만 |
|---|
| 2025.12.01 | ₩171,871 | ₩172,686 | ₩169,746 | ₩170,066 | -1.05% | 26.2만 |
|---|
| 2025.11.28 | ₩173,568 | ₩174,744 | ₩172,178 | ₩173,729 | +0.09% | 36.8만 |
|---|
| 2025.11.26 | ₩171,082 | ₩172,486 | ₩169,572 | ₩171,537 | +0.27% | 27.9만 |
|---|
| 2025.11.25 | ₩167,687 | ₩169,238 | ₩162,488 | ₩169,024 | +0.80% | 39.1만 |
|---|
| 2025.11.24 | ₩162,301 | ₩167,955 | ₩161,619 | ₩167,527 | +3.22% | 55.1만 |
|---|
| 2025.11.21 | ₩162,328 | ₩163,023 | ₩157,182 | ₩161,753 | -0.35% | 152만 |
|---|
| 2025.11.20 | ₩178,139 | ₩178,834 | ₩163,838 | ₩163,891 | -8.00% | 76.2만 |
|---|
| 2025.11.19 | ₩171,203 | ₩175,640 | ₩169,746 | ₩173,221 | +1.18% | 45.9만 |
|---|
| 2025.11.18 | ₩165,763 | ₩171,069 | ₩165,763 | ₩168,997 | +1.95% | 50만 |
|---|
| 2025.11.17 | ₩171,189 | ₩173,328 | ₩167,340 | ₩168,810 | -1.39% | 52만 |
|---|
| 2025.11.14 | ₩167,540 | ₩175,720 | ₩166,404 | ₩172,365 | +2.88% | 72.4만 |
|---|
| 2025.11.13 | ₩181,441 | ₩181,441 | ₩172,887 | ₩173,715 | -4.26% | 73.1만 |
|---|
| 2025.11.12 | ₩183,392 | ₩185,384 | ₩180,331 | ₩182,737 | -0.36% | 49.7만 |
|---|
| 2025.11.11 | ₩185,090 | ₩185,090 | ₩180,184 | ₩182,310 | -1.50% | 66.1만 |
|---|
| 2025.11.10 | ₩189,647 | ₩189,794 | ₩183,593 | ₩186,653 | -1.58% | 90만 |
|---|
| 2025.11.07 | ₩174,210 | ₩182,911 | ₩172,098 | ₩182,884 | +4.98% | 148.4만 |
|---|
| 2025.11.06 | ₩188,137 | ₩188,137 | ₩180,118 | ₩180,960 | -3.82% | 87.9만 |
|---|
| 2025.11.05 | ₩190,757 | ₩192,441 | ₩188,979 | ₩189,861 | -0.47% | 65.1만 |
|---|
| 2025.11.04 | ₩191,893 | ₩195,141 | ₩189,581 | ₩189,875 | -1.05% | 67.6만 |
|---|
| 2025.11.03 | ₩206,395 | ₩206,395 | ₩198,896 | ₩199,084 | -3.54% | 59.5만 |
|---|
| 2025.10.31 | ₩211,768 | ₩211,768 | ₩204,216 | ₩207,304 | -2.11% | 74.5만 |
|---|
| 2025.10.30 | ₩210,164 | ₩212,489 | ₩206,047 | ₩210,993 | +0.39% | 68.9만 |
|---|
| 2025.10.29 | ₩207,611 | ₩215,163 | ₩203,628 | ₩210,592 | +1.44% | 117.5만 |
|---|
| 2025.10.28 | ₩202,532 | ₩208,306 | ₩199,150 | ₩204,924 | +1.18% | 84.6만 |
|---|
| 2025.10.27 | ₩200,353 | ₩200,353 | ₩191,211 | ₩195,314 | -2.52% | 66.4만 |
|---|
| 2025.10.24 | ₩196,210 | ₩198,950 | ₩193,804 | ₩197,747 | +0.78% | 70.8만 |
|---|
| 2025.10.23 | ₩189,861 | ₩193,163 | ₩187,656 | ₩191,225 | +0.72% | 61.3만 |
|---|
| 2025.10.22 | ₩188,070 | ₩191,144 | ₩182,523 | ₩188,030 | -0.02% | 176.4만 |
|---|
| 2025.10.21 | ₩200,447 | ₩200,447 | ₩190,623 | ₩192,053 | -4.19% | 108.8만 |
|---|
| 2025.10.20 | ₩207,103 | ₩207,103 | ₩197,827 | ₩202,118 | -2.41% | 73.4만 |
|---|
| 2025.10.17 | ₩205,833 | ₩208,907 | ₩197,841 | ₩202,425 | -1.66% | 86.3만 |
|---|
| 2025.10.16 | ₩222,474 | ₩223,984 | ₩209,843 | ₩210,471 | -5.40% | 101.3만 |
|---|
| 2025.10.15 | ₩221,551 | ₩224,706 | ₩209,455 | ₩217,983 | -1.61% | 147만 |
|---|
| 2025.10.14 | ₩208,092 | ₩217,863 | ₩200,607 | ₩213,933 | +2.81% | 139.7만 |
|---|
| 2025.10.13 | ₩204,951 | ₩212,289 | ₩204,376 | ₩207,557 | +1.27% | 115.6만 |
|---|
| 2025.10.10 | ₩197,132 | ₩208,132 | ₩195,475 | ₩195,943 | -0.60% | 129.9만 |
|---|