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 | ₩138,569 | ₩139,468 | ₩137,294 | ₩138,649 | +0.06% | 39.7만 |
| 2026.10.08 | ₩140,447 | ₩141,064 | ₩135,658 | ₩137,348 | -2.21% | 41.5만 |
| 2026.10.07 | ₩142,942 | ₩143,076 | ₩140,460 | ₩141,225 | -1.20% | 69.7만 |
| 2026.10.06 | ₩143,023 | ₩149,462 | ₩142,728 | ₩146,806 | +2.65% | 58.3만 |
| 2026.10.05 | ₩138,850 | ₩140,380 | ₩137,321 | ₩139,159 | +0.22% | 34.8만 |
| 2026.10.02 | ₩140,004 | ₩140,004 | ₩137,321 | ₩137,831 | -1.55% | 44.3만 |
| 2026.10.01 | ₩138,193 | ₩139,266 | ₩136,462 | ₩137,844 | -0.25% | 34.8만 |
| 2026.09.30 | ₩140,514 | ₩142,191 | ₩138,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,797 |
| -1.22% |
| 39.3만 |
| 2026.09.29 | ₩140,836 | ₩141,051 | ₩138,475 | ₩139,709 | -0.80% | 36.9만 |
|---|
| 2026.09.28 | ₩140,930 | ₩141,010 | ₩138,918 | ₩139,481 | -1.03% | 27.2만 |
|---|
| 2026.09.25 | ₩142,862 | ₩143,814 | ₩141,185 | ₩141,909 | -0.67% | 33.9만 |
|---|
| 2026.09.24 | ₩144,887 | ₩145,290 | ₩141,668 | ₩142,499 | -1.65% | 34.4만 |
|---|
| 2026.09.23 | ₩148,322 | ₩148,322 | ₩145,250 | ₩145,330 | -2.02% | 38.6만 |
|---|
| 2026.09.22 | ₩149,569 | ₩150,750 | ₩147,423 | ₩150,187 | +0.41% | 28.9만 |
|---|
| 2026.09.21 | ₩147,718 | ₩149,677 | ₩147,007 | ₩148,550 | +0.56% | 26.7만 |
|---|
| 2026.09.18 | ₩148,630 | ₩148,684 | ₩144,324 | ₩144,472 | -2.80% | 44만 |
|---|
| 2026.09.17 | ₩147,074 | ₩149,905 | ₩146,229 | ₩148,335 | +0.86% | 42.3만 |
|---|
| 2026.09.16 | ₩146,551 | ₩146,833 | ₩141,936 | ₩144,029 | -1.72% | 56.7만 |
|---|
| 2026.09.15 | ₩147,329 | ₩147,571 | ₩144,485 | ₩145,317 | -1.37% | 36.7만 |
|---|
| 2026.09.14 | ₩147,718 | ₩148,188 | ₩145,505 | ₩146,859 | -0.58% | 43.2만 |
|---|
| 2026.09.11 | ₩158,679 | ₩158,679 | ₩151,823 | ₩151,890 | -4.28% | 30.4만 |
|---|
| 2026.09.10 | ₩161,375 | ₩162,328 | ₩157,954 | ₩158,075 | -2.05% | 49만 |
|---|
| 2026.09.09 | ₩166,017 | ₩167,680 | ₩164,045 | ₩164,944 | -0.65% | 26만 |
|---|
| 2026.09.08 | ₩163,374 | ₩168,284 | ₩163,159 | ₩165,775 | +1.47% | 28.2만 |
|---|
| 2026.09.04 | ₩159,121 | ₩161,469 | ₩158,437 | ₩160,919 | +1.13% | 26.5만 |
|---|
| 2026.09.03 | ₩159,443 | ₩161,388 | ₩158,357 | ₩159,899 | +0.29% | 25.4만 |
|---|
| 2026.09.02 | ₩155,647 | ₩158,236 | ₩154,225 | ₩157,002 | +0.87% | 24.8만 |
|---|
| 2026.09.01 | ₩155,620 | ₩157,283 | ₩153,286 | ₩155,298 | -0.21% | 34.9만 |
|---|
| 2026.08.31 | ₩158,357 | ₩159,873 | ₩158,209 | ₩158,611 | +0.16% | 27.8만 |
|---|
| 2026.08.28 | ₩167,694 | ₩168,311 | ₩157,981 | ₩158,464 | -5.50% | 57.1만 |
|---|
| 2026.08.27 | ₩167,318 | ₩168,633 | ₩165,520 | ₩167,721 | +0.24% | 63만 |
|---|
| 2026.08.26 | ₩167,586 | ₩172,564 | ₩165,279 | ₩165,963 | -0.97% | 34.1만 |
|---|
| 2026.08.25 | ₩161,509 | ₩167,868 | ₩160,986 | ₩166,379 | +3.02% | 45.8만 |
|---|
| 2026.08.24 | ₩160,503 | ₩161,657 | ₩158,155 | ₩159,282 | -0.76% | 24.1만 |
|---|
| 2026.08.21 | ₩156,639 | ₩161,066 | ₩156,022 | ₩160,906 | +2.72% | 34.7만 |
|---|
| 2026.08.20 | ₩155,512 | ₩156,693 | ₩151,863 | ₩153,675 | -1.18% | 29만 |
|---|
| 2026.08.19 | ₩155,177 | ₩157,927 | ₩153,956 | ₩157,927 | +1.77% | 30.8만 |
|---|
| 2026.08.18 | ₩155,848 | ₩157,833 | ₩152,950 | ₩153,540 | -1.48% | 37.7만 |
|---|
| 2026.08.17 | ₩159,349 | ₩160,838 | ₩157,632 | ₩158,772 | -0.36% | 23.9만 |
|---|
| 2026.08.14 | ₩159,188 | ₩161,724 | ₩158,115 | ₩158,437 | -0.47% | 20.3만 |
|---|
| 2026.08.13 | ₩159,416 | ₩160,986 | ₩157,069 | ₩159,001 | -0.26% | 37만 |
|---|
| 2026.08.12 | ₩162,059 | ₩162,059 | ₩158,799 | ₩159,001 | -1.89% | 32.9만 |
|---|
| 2026.08.11 | ₩157,699 | ₩160,101 | ₩157,699 | ₩159,886 | +1.39% | 38.6만 |
|---|
| 2026.08.10 | ₩158,370 | ₩158,933 | ₩156,398 | ₩156,948 | -0.90% | 42.7만 |
|---|
| 2026.08.07 | ₩155,928 | ₩158,611 | ₩153,956 | ₩158,061 | +1.37% | 38.9만 |
|---|
| 2026.08.06 | ₩153,299 | ₩155,231 | ₩151,206 | ₩152,762 | -0.35% | 34.8만 |
|---|
| 2026.08.05 | ₩154,023 | ₩154,372 | ₩151,850 | ₩152,776 | -0.81% | 26.4만 |
|---|
| 2026.08.04 | ₩151,863 | ₩154,184 | ₩150,401 | ₩152,776 | +0.60% | 40.8만 |
|---|
| 2026.08.03 | ₩144,257 | ₩149,985 | ₩143,707 | ₩149,623 | +3.72% | 35.2만 |
|---|
| 2026.07.31 | ₩147,208 | ₩147,960 | ₩141,158 | ₩143,318 | -2.64% | 33.5만 |
|---|
| 2026.07.30 | ₩140,755 | ₩145,880 | ₩140,447 | ₩145,370 | +3.28% | 29.3만 |
|---|
| 2026.07.29 | ₩141,748 | ₩142,204 | ₩137,012 | ₩137,777 | -2.80% | 48.6만 |
|---|
| 2026.07.28 | ₩144,217 | ₩144,552 | ₩139,132 | ₩142,392 | -1.27% | 44.5만 |
|---|
| 2026.07.27 | ₩147,624 | ₩149,382 | ₩144,619 | ₩147,249 | -0.25% | 25.5만 |
|---|
| 2026.07.24 | ₩149,180 | ₩149,194 | ₩144,364 | ₩145,022 | -2.79% | 28.3만 |
|---|
| 2026.07.23 | ₩148,121 | ₩150,763 | ₩147,235 | ₩149,462 | +0.91% | 42.8만 |
|---|
| 2026.07.22 | ₩147,450 | ₩151,434 | ₩147,450 | ₩149,435 | +1.35% | 52.1만 |
|---|
| 2026.07.21 | ₩142,701 | ₩146,564 | ₩142,432 | ₩146,336 | +2.55% | 56.9만 |
|---|
| 2026.07.20 | ₩141,198 | ₩142,271 | ₩139,924 | ₩140,957 | -0.17% | 37.3만 |
|---|
| 2026.07.17 | ₩138,032 | ₩142,057 | ₩136,731 | ₩139,790 | +1.27% | 45.3만 |
|---|
| 2026.07.16 | ₩144,780 | ₩144,887 | ₩139,307 | ₩140,420 | -3.01% | 67.8만 |
|---|
| 2026.07.15 | ₩149,382 | ₩150,871 | ₩144,270 | ₩146,739 | -1.77% | 59.8만 |
|---|
| 2026.07.14 | ₩149,247 | ₩151,287 | ₩147,933 | ₩149,408 | +0.11% | 48.6만 |
|---|
| 2026.07.13 | ₩151,139 | ₩151,166 | ₩146,242 | ₩146,873 | -2.82% | 44만 |
|---|
| 2026.07.10 | ₩153,366 | ₩154,667 | ₩151,743 | ₩153,554 | +0.12% | 32.1만 |
|---|
| 2026.07.09 | ₩150,401 | ₩152,937 | ₩150,267 | ₩151,689 | +0.86% | 44.3만 |
|---|
| 2026.07.08 | ₩147,597 | ₩150,321 | ₩146,242 | ₩149,033 | +0.97% | 39.5만 |
|---|
| 2026.07.07 | ₩153,393 | ₩154,184 | ₩147,410 | ₩148,603 | -3.12% | 62.9만 |
|---|
| 2026.07.06 | ₩155,298 | ₩158,410 | ₩154,801 | ₩156,304 | +0.65% | 45.3만 |
|---|
| 2026.07.02 | ₩155,834 | ₩160,610 | ₩152,185 | ₩154,184 | -1.06% | 40.3만 |
|---|
| 2026.07.01 | ₩156,291 | ₩158,974 | ₩153,675 | ₩154,104 | -1.40% | 38.2만 |
|---|
| 2026.06.30 | ₩156,170 | ₩156,304 | ₩153,286 | ₩155,593 | -0.37% | 39.7만 |
|---|
| 2026.06.29 | ₩158,088 | ₩158,209 | ₩153,809 | ₩156,894 | -0.76% | 37.6만 |
|---|
| 2026.06.26 | ₩154,949 | ₩158,249 | ₩154,681 | ₩156,022 | +0.69% | 30.8만 |
|---|
| 2026.06.25 | ₩162,032 | ₩162,328 | ₩157,256 | ₩157,485 | -2.81% | 34.7만 |
|---|
| 2026.06.24 | ₩164,233 | ₩164,233 | ₩158,155 | ₩160,248 | -2.43% | 58.3만 |
|---|
| 2026.06.23 | ₩161,845 | ₩169,880 | ₩160,986 | ₩164,206 | +1.46% | 37.2만 |
|---|
| 2026.06.22 | ₩169,639 | ₩170,377 | ₩165,319 | ₩167,090 | -1.50% | 45.2만 |
|---|
| 2026.06.18 | ₩170,927 | ₩171,920 | ₩168,177 | ₩170,296 | -0.37% | 47.4만 |
|---|
| 2026.06.17 | ₩168,378 | ₩171,437 | ₩166,781 | ₩167,224 | -0.69% | 37.3만 |
|---|
| 2026.06.16 | ₩168,324 | ₩172,027 | ₩167,077 | ₩167,157 | -0.69% | 45.6만 |
|---|
| 2026.06.15 | ₩168,378 | ₩171,262 | ₩168,096 | ₩169,049 | +0.40% | 55.5만 |
|---|
| 2026.06.12 | ₩162,542 | ₩165,306 | ₩161,871 | ₩163,602 | +0.65% | 28.2만 |
|---|
| 2026.06.11 | ₩157,310 | ₩162,918 | ₩155,687 | ₩162,247 | +3.14% | 67.8만 |
|---|
| 2026.06.10 | ₩159,644 | ₩161,093 | ₩154,520 | ₩154,976 | -2.92% | 79.7만 |
|---|
| 2026.06.09 | ₩166,312 | ₩166,312 | ₩155,995 | ₩160,382 | -3.57% | 84.9만 |
|---|
| 2026.06.08 | ₩167,654 | ₩168,365 | ₩164,487 | ₩165,306 | -1.40% | 63.8만 |
|---|
| 2026.06.05 | ₩174,777 | ₩174,978 | ₩163,307 | ₩163,817 | -6.27% | 70.3만 |
|---|
| 2026.06.04 | ₩175,944 | ₩177,259 | ₩174,120 | ₩176,508 | +0.32% | 38.6만 |
|---|
| 2026.06.03 | ₩183,994 | ₩183,994 | ₩175,864 | ₩176,857 | -3.88% | 54만 |
|---|
| 2026.06.02 | ₩176,078 | ₩185,456 | ₩174,630 | ₩185,362 | +5.27% | 69.1만 |
|---|
| 2026.06.01 | ₩176,320 | ₩179,338 | ₩173,731 | ₩176,883 | +0.32% | 40.9만 |
|---|
| 2026.05.29 | ₩178,453 | ₩179,915 | ₩174,549 | ₩178,829 | +0.21% | 49.5만 |
|---|
| 2026.05.28 | ₩176,052 | ₩179,727 | ₩175,072 | ₩178,842 | +1.59% | 31.4만 |
|---|
| 2026.05.27 | ₩178,976 | ₩179,365 | ₩176,253 | ₩177,782 | -0.67% | 60.1만 |
|---|
| 2026.05.26 | ₩178,949 | ₩181,995 | ₩178,627 | ₩180,586 | +0.91% | 53.9만 |
|---|
| 2026.05.22 | ₩175,408 | ₩177,863 | ₩174,965 | ₩175,542 | +0.08% | 35.1만 |
|---|
| 2026.05.21 | ₩171,584 | ₩176,199 | ₩169,706 | ₩174,334 | +1.60% | 50.8만 |
|---|
| 2026.05.20 | ₩169,746 | ₩172,349 | ₩168,029 | ₩171,504 | +1.04% | 48.5만 |
|---|
| 2026.05.19 | ₩169,827 | ₩170,001 | ₩165,789 | ₩167,774 | -1.21% | 48.3만 |
|---|
| 2026.05.18 | ₩175,408 | ₩175,408 | ₩169,143 | ₩171,088 | -2.46% | 51.9만 |
|---|
| 2026.05.15 | ₩177,849 | ₩177,849 | ₩173,677 | ₩173,972 | -2.18% | 67만 |
|---|
| 2026.05.14 | ₩182,894 | ₩182,894 | ₩177,769 | ₩180,573 | -1.27% | 53.2만 |
|---|
| 2026.05.13 | ₩186,891 | ₩186,891 | ₩180,787 | ₩182,987 | -2.09% | 55.3만 |
|---|
| 2026.05.12 | ₩191,104 | ₩191,707 | ₩182,894 | ₩187,683 | -1.79% | 84.3만 |
|---|
| 2026.05.11 | ₩191,479 | ₩197,973 | ₩189,078 | ₩195,397 | +2.05% | 58.3만 |
|---|
| 2026.05.08 | ₩194,364 | ₩194,364 | ₩188,380 | ₩188,998 | -2.76% | 50.4만 |
|---|
| 2026.05.07 | ₩199,153 | ₩200,293 | ₩192,258 | ₩193,371 | -2.90% | 84.1만 |
|---|
| 2026.05.06 | ₩192,687 | ₩200,508 | ₩189,373 | ₩200,226 | +3.91% | 52.4만 |
|---|
| 2026.05.05 | ₩194,686 | ₩195,665 | ₩188,863 | ₩189,655 | -2.58% | 54만 |
|---|
| 2026.05.04 | ₩192,995 | ₩195,866 | ₩191,318 | ₩192,459 | -0.28% | 31.4만 |
|---|
| 2026.05.01 | ₩193,988 | ₩194,136 | ₩191,305 | ₩193,183 | -0.41% | 27.6만 |
|---|
| 2026.04.30 | ₩186,435 | ₩195,933 | ₩185,671 | ₩195,826 | +5.04% | 47.7만 |
|---|
| 2026.04.29 | ₩190,500 | ₩190,822 | ₩184,034 | ₩184,544 | -3.13% | 25.3만 |
|---|
| 2026.04.28 | ₩193,465 | ₩194,485 | ₩188,233 | ₩189,279 | -2.16% | 38.1만 |
|---|
| 2026.04.27 | ₩194,015 | ₩197,516 | ₩193,210 | ₩197,020 | +1.55% | 36.3만 |
|---|
| 2026.04.24 | ₩198,455 | ₩198,509 | ₩192,325 | ₩192,875 | -2.81% | 30.9만 |
|---|
| 2026.04.23 | ₩199,770 | ₩201,903 | ₩192,486 | ₩196,336 | -1.72% | 57.1만 |
|---|
| 2026.04.22 | ₩191,855 | ₩199,032 | ₩191,453 | ₩198,791 | +3.62% | 46.1만 |
|---|
| 2026.04.21 | ₩196,779 | ₩196,779 | ₩187,079 | ₩187,388 | -4.77% | 48.5만 |
|---|
| 2026.04.20 | ₩194,122 | ₩196,765 | ₩191,882 | ₩196,430 | +1.19% | 30.7만 |
|---|
| 2026.04.17 | ₩198,120 | ₩200,200 | ₩194,793 | ₩195,813 | -1.16% | 56.4만 |
|---|
| 2026.04.16 | ₩196,631 | ₩197,530 | ₩193,452 | ₩195,128 | -0.76% | 37.9만 |
|---|
| 2026.04.15 | ₩190,862 | ₩196,765 | ₩189,856 | ₩194,444 | +1.88% | 62.1만 |
|---|
| 2026.04.14 | ₩189,749 | ₩190,768 | ₩187,965 | ₩189,642 | -0.06% | 66.6만 |
|---|
| 2026.04.13 | ₩181,995 | ₩186,502 | ₩179,768 | ₩186,502 | +2.48% | 37.7만 |
|---|
| 2026.04.10 | ₩183,256 | ₩186,771 | ₩182,679 | ₩183,457 | +0.11% | 27.5만 |
|---|
| 2026.04.09 | ₩183,068 | ₩186,489 | ₩181,458 | ₩183,175 | +0.06% | 35.9만 |
|---|
| 2026.04.08 | ₩185,000 | ₩186,314 | ₩181,284 | ₩184,409 | -0.32% | 49.7만 |
|---|
| 2026.04.07 | ₩177,554 | ₩177,594 | ₩173,167 | ₩176,199 | -0.76% | 29.7만 |
|---|
| 2026.04.06 | ₩180,063 | ₩181,082 | ₩177,192 | ₩178,963 | -0.61% | 20.4만 |
|---|
| 2026.04.02 | ₩174,737 | ₩180,989 | ₩173,516 | ₩179,325 | +2.63% | 22.8만 |
|---|
| 2026.04.01 | ₩180,720 | ₩184,906 | ₩179,580 | ₩180,251 | -0.26% | 40.9만 |
|---|
| 2026.03.31 | ₩172,523 | ₩178,748 | ₩172,228 | ₩178,681 | +3.57% | 46.4만 |
|---|
| 2026.03.30 | ₩176,239 | ₩177,407 | ₩168,740 | ₩170,565 | -3.22% | 44.7만 |
|---|
| 2026.03.27 | ₩174,214 | ₩177,702 | ₩173,409 | ₩174,576 | +0.21% | 30.7만 |
|---|
| 2026.03.26 | ₩179,768 | ₩181,029 | ₩174,911 | ₩175,059 | -2.62% | 34.8만 |
|---|
| 2026.03.25 | ₩183,229 | ₩185,671 | ₩182,008 | ₩183,028 | -0.11% | 33.5만 |
|---|
| 2026.03.24 | ₩173,771 | ₩178,574 | ₩173,637 | ₩177,581 | +2.19% | 27.5만 |
|---|
| 2026.03.23 | ₩174,080 | ₩179,258 | ₩173,275 | ₩176,883 | +1.61% | 65.6만 |
|---|
| 2026.03.20 | ₩179,379 | ₩180,130 | ₩169,827 | ₩171,477 | -4.41% | 54만 |
|---|
| 2026.03.19 | ₩178,252 | ₩181,243 | ₩173,892 | ₩179,258 | +0.56% | 39만 |
|---|
| 2026.03.18 | ₩184,919 | ₩186,100 | ₩182,129 | ₩182,129 | -1.51% | 38.9만 |
|---|
| 2026.03.17 | ₩185,925 | ₩188,662 | ₩184,785 | ₩187,200 | +0.69% | 70.1만 |
|---|
| 2026.03.16 | ₩185,711 | ₩185,952 | ₩181,552 | ₩184,986 | -0.39% | 43.8만 |
|---|
| 2026.03.13 | ₩189,870 | ₩191,976 | ₩183,296 | ₩183,296 | -3.46% | 32.2만 |
|---|
| 2026.03.12 | ₩188,407 | ₩190,809 | ₩185,322 | ₩188,904 | +0.26% | 27.8만 |
|---|
| 2026.03.11 | ₩191,318 | ₩193,130 | ₩188,099 | ₩189,320 | -1.04% | 27만 |
|---|
| 2026.03.10 | ₩189,118 | ₩196,296 | ₩188,783 | ₩191,667 | +1.35% | 46.2만 |
|---|
| 2026.03.09 | ₩178,896 | ₩188,260 | ₩178,386 | ₩188,193 | +5.20% | 45.5만 |
|---|
| 2026.03.06 | ₩184,342 | ₩188,877 | ₩181,512 | ₩182,464 | -1.02% | 48만 |
|---|
| 2026.03.05 | ₩193,599 | ₩193,733 | ₩183,833 | ₩187,066 | -3.37% | 53만 |
|---|
| 2026.03.04 | ₩194,887 | ₩196,685 | ₩190,124 | ₩195,786 | +0.46% | 39.3만 |
|---|
| 2026.03.03 | ₩195,611 | ₩195,611 | ₩185,899 | ₩192,740 | -1.47% | 77.8만 |
|---|
| 2026.03.02 | ₩196,269 | ₩206,947 | ₩196,068 | ₩206,371 | +5.15% | 61.1만 |
|---|
| 2026.02.27 | ₩197,691 | ₩200,213 | ₩196,604 | ₩198,912 | +0.62% | 33만 |
|---|
| 2026.02.26 | ₩201,179 | ₩201,568 | ₩194,377 | ₩200,884 | -0.15% | 63.5만 |
|---|
| 2026.02.25 | ₩204,077 | ₩205,525 | ₩202,011 | ₩202,480 | -0.78% | 43.1만 |
|---|
| 2026.02.24 | ₩196,135 | ₩202,078 | ₩192,512 | ₩201,944 | +2.96% | 51.8만 |
|---|
| 2026.02.23 | ₩197,208 | ₩198,549 | ₩193,894 | ₩196,255 | -0.48% | 38만 |
|---|
| 2026.02.20 | ₩198,549 | ₩203,245 | ₩195,477 | ₩199,099 | +0.28% | 49.8만 |
|---|
| 2026.02.19 | ₩194,525 | ₩199,220 | ₩192,244 | ₩198,429 | +2.01% | 48.3만 |
|---|
| 2026.02.18 | ₩193,304 | ₩197,677 | ₩192,512 | ₩195,678 | +1.23% | 49.2만 |
|---|
| 2026.02.17 | ₩189,185 | ₩192,164 | ₩185,268 | ₩191,117 | +1.02% | 35.8만 |
|---|
| 2026.02.13 | ₩189,762 | ₩193,519 | ₩185,349 | ₩190,527 | +0.40% | 54.1만 |
|---|
| 2026.02.12 | ₩196,899 | ₩196,899 | ₩188,380 | ₩190,259 | -3.37% | 46만 |
|---|
| 2026.02.11 | ₩198,925 | ₩199,998 | ₩190,514 | ₩196,376 | -1.28% | 57.4만 |
|---|
| 2026.02.10 | ₩199,703 | ₩199,703 | ₩194,981 | ₩195,075 | -2.32% | 47.8만 |
|---|
| 2026.02.09 | ₩191,278 | ₩199,998 | ₩189,923 | ₩199,784 | +4.45% | 51.7만 |
|---|
| 2026.02.06 | ₩186,663 | ₩191,895 | ₩184,530 | ₩191,533 | +2.61% | 77.6만 |
|---|
| 2026.02.05 | ₩185,053 | ₩189,346 | ₩181,404 | ₩181,565 | -1.88% | 97.2만 |
|---|
| 2026.02.04 | ₩204,975 | ₩204,975 | ₩184,181 | ₩190,514 | -7.06% | 115.1만 |
|---|
| 2026.02.03 | ₩200,280 | ₩205,110 | ₩197,865 | ₩203,500 | +1.61% | 79.7만 |
|---|
| 2026.02.02 | ₩199,381 | ₩201,648 | ₩192,888 | ₩194,149 | -2.62% | 75.1만 |
|---|
| 2026.01.30 | ₩206,733 | ₩211,469 | ₩196,403 | ₩199,488 | -3.50% | 96.5만 |
|---|
| 2026.01.29 | ₩221,061 | ₩221,637 | ₩204,385 | ₩212,555 | -3.85% | 138만 |
|---|
| 2026.01.28 | ₩212,823 | ₩220,940 | ₩210,623 | ₩220,511 | +3.61% | 122만 |
|---|
| 2026.01.27 | ₩201,675 | ₩209,322 | ₩199,006 | ₩208,879 | +3.57% | 86.1만 |
|---|
| 2026.01.26 | ₩208,195 | ₩211,442 | ₩198,764 | ₩199,234 | -4.30% | 110.8만 |
|---|
| 2026.01.23 | ₩205,968 | ₩206,102 | ₩202,172 | ₩204,975 | -0.48% | 64.3만 |
|---|
| 2026.01.22 | ₩205,190 | ₩206,854 | ₩201,581 | ₩205,150 | -0.02% | 104.6만 |
|---|
| 2026.01.21 | ₩203,835 | ₩205,257 | ₩196,269 | ₩202,628 | -0.59% | 99.8만 |
|---|
| 2026.01.20 | ₩197,879 | ₩203,245 | ₩195,383 | ₩196,644 | -0.62% | 92.9만 |
|---|
| 2026.01.16 | ₩196,752 | ₩200,656 | ₩194,726 | ₩199,274 | +1.28% | 81.3만 |
|---|
| 2026.01.15 | ₩194,552 | ₩198,549 | ₩191,976 | ₩194,619 | +0.03% | 85.9만 |
|---|
| 2026.01.14 | ₩189,400 | ₩195,450 | ₩186,194 | ₩193,814 | +2.33% | 76.3만 |
|---|
| 2026.01.13 | ₩193,049 | ₩193,103 | ₩188,676 | ₩188,944 | -2.13% | 53.6만 |
|---|
| 2026.01.12 | ₩189,735 | ₩192,472 | ₩187,656 | ₩191,922 | +1.15% | 55.1만 |
|---|
| 2026.01.09 | ₩193,156 | ₩194,967 | ₩187,307 | ₩188,380 | -2.47% | 73.6만 |
|---|
| 2026.01.08 | ₩186,583 | ₩187,146 | ₩183,766 | ₩185,416 | -0.63% | 35.9만 |
|---|
| 2026.01.07 | ₩185,161 | ₩187,737 | ₩184,061 | ₩187,052 | +1.02% | 46.9만 |
|---|
| 2026.01.06 | ₩186,113 | ₩186,972 | ₩182,317 | ₩186,100 | -0.01% | 81.5만 |
|---|
| 2026.01.05 | ₩182,746 | ₩186,556 | ₩180,398 | ₩186,221 | +1.90% | 88.2만 |
|---|
| 2026.01.02 | ₩167,935 | ₩179,003 | ₩167,935 | ₩178,480 | +6.28% | 82.6만 |
|---|
| 2025.12.31 | ₩166,339 | ₩167,949 | ₩165,722 | ₩166,621 | +0.17% | 43.5만 |
|---|
| 2025.12.30 | ₩168,807 | ₩169,062 | ₩166,151 | ₩166,178 | -1.56% | 35.9만 |
|---|
| 2025.12.29 | ₩168,123 | ₩172,818 | ₩167,694 | ₩168,928 | +0.48% | 32만 |
|---|
| 2025.12.26 | ₩172,953 | ₩173,033 | ₩168,821 | ₩170,001 | -1.71% | 31.9만 |
|---|
| 2025.12.24 | ₩171,933 | ₩172,912 | ₩170,377 | ₩172,577 | +0.37% | 28.9만 |
|---|
| 2025.12.23 | ₩171,303 | ₩174,710 | ₩170,940 | ₩172,376 | +0.63% | 38.7만 |
|---|
| 2025.12.22 | ₩173,382 | ₩174,536 | ₩171,034 | ₩171,826 | -0.90% | 43.5만 |
|---|
| 2025.12.19 | ₩169,746 | ₩176,266 | ₩169,505 | ₩174,656 | +2.89% | 83.9만 |
|---|
| 2025.12.18 | ₩166,352 | ₩168,901 | ₩165,614 | ₩167,868 | +0.91% | 45.5만 |
|---|
| 2025.12.17 | ₩170,055 | ₩171,235 | ₩163,106 | ₩163,240 | -4.01% | 39.3만 |
|---|
| 2025.12.16 | ₩167,184 | ₩170,940 | ₩166,486 | ₩169,223 | +1.22% | 49.5만 |
|---|
| 2025.12.15 | ₩175,542 | ₩176,789 | ₩169,706 | ₩169,706 | -3.32% | 63.6만 |
|---|
| 2025.12.12 | ₩185,268 | ₩185,295 | ₩173,395 | ₩174,120 | -6.02% | 51만 |
|---|
| 2025.12.11 | ₩179,446 | ₩185,550 | ₩177,514 | ₩185,322 | +3.27% | 42.5만 |
|---|
| 2025.12.10 | ₩180,774 | ₩180,989 | ₩175,206 | ₩179,727 | -0.58% | 56.2만 |
|---|
| 2025.12.09 | ₩179,057 | ₩182,142 | ₩177,675 | ₩180,828 | +0.99% | 37만 |
|---|
| 2025.12.08 | ₩182,746 | ₩182,759 | ₩178,949 | ₩180,385 | -1.29% | 34.7만 |
|---|
| 2025.12.05 | ₩187,186 | ₩187,186 | ₩180,667 | ₩181,337 | -3.12% | 48.5만 |
|---|
| 2025.12.04 | ₩178,158 | ₩187,616 | ₩176,226 | ₩186,569 | +4.72% | 88.8만 |
|---|
| 2025.12.03 | ₩175,180 | ₩178,748 | ₩172,792 | ₩178,560 | +1.93% | 61.9만 |
|---|
| 2025.12.02 | ₩172,631 | ₩175,998 | ₩172,268 | ₩174,536 | +1.10% | 41.3만 |
|---|
| 2025.12.01 | ₩172,510 | ₩173,328 | ₩170,377 | ₩170,699 | -1.05% | 26.2만 |
|---|
| 2025.11.28 | ₩174,214 | ₩175,394 | ₩172,818 | ₩174,375 | +0.09% | 36.8만 |
|---|
| 2025.11.26 | ₩171,718 | ₩173,127 | ₩170,202 | ₩172,175 | +0.27% | 27.9만 |
|---|
| 2025.11.25 | ₩168,311 | ₩169,867 | ₩163,092 | ₩169,652 | +0.80% | 39.1만 |
|---|
| 2025.11.24 | ₩162,904 | ₩168,579 | ₩162,220 | ₩168,150 | +3.22% | 55.1만 |
|---|
| 2025.11.21 | ₩162,931 | ₩163,629 | ₩157,766 | ₩162,354 | -0.35% | 152만 |
|---|
| 2025.11.20 | ₩178,802 | ₩179,499 | ₩164,447 | ₩164,501 | -8.00% | 76.2만 |
|---|
| 2025.11.19 | ₩171,839 | ₩176,293 | ₩170,377 | ₩173,865 | +1.18% | 45.9만 |
|---|
| 2025.11.18 | ₩166,379 | ₩171,705 | ₩166,379 | ₩169,626 | +1.95% | 50만 |
|---|
| 2025.11.17 | ₩171,826 | ₩173,972 | ₩167,962 | ₩169,438 | -1.39% | 52만 |
|---|
| 2025.11.14 | ₩168,163 | ₩176,374 | ₩167,023 | ₩173,006 | +2.88% | 72.4만 |
|---|
| 2025.11.13 | ₩182,115 | ₩182,115 | ₩173,530 | ₩174,361 | -4.26% | 73.1만 |
|---|
| 2025.11.12 | ₩184,074 | ₩186,073 | ₩181,002 | ₩183,417 | -0.36% | 49.7만 |
|---|
| 2025.11.11 | ₩185,778 | ₩185,778 | ₩180,854 | ₩182,987 | -1.50% | 66.1만 |
|---|
| 2025.11.10 | ₩190,353 | ₩190,500 | ₩184,275 | ₩187,347 | -1.58% | 90만 |
|---|
| 2025.11.07 | ₩174,858 | ₩183,591 | ₩172,738 | ₩183,564 | +4.98% | 148.4만 |
|---|
| 2025.11.06 | ₩188,837 | ₩188,837 | ₩180,787 | ₩181,632 | -3.82% | 87.9만 |
|---|
| 2025.11.05 | ₩191,466 | ₩193,156 | ₩189,682 | ₩190,567 | -0.47% | 65.1만 |
|---|
| 2025.11.04 | ₩192,606 | ₩195,866 | ₩190,285 | ₩190,581 | -1.05% | 67.6만 |
|---|
| 2025.11.03 | ₩207,162 | ₩207,162 | ₩199,636 | ₩199,824 | -3.54% | 59.5만 |
|---|
| 2025.10.31 | ₩212,555 | ₩212,555 | ₩204,975 | ₩208,074 | -2.11% | 74.5만 |
|---|
| 2025.10.30 | ₩210,945 | ₩213,280 | ₩206,813 | ₩211,777 | +0.39% | 68.9만 |
|---|
| 2025.10.29 | ₩208,383 | ₩215,963 | ₩204,385 | ₩211,375 | +1.44% | 117.5만 |
|---|
| 2025.10.28 | ₩203,285 | ₩209,081 | ₩199,891 | ₩205,686 | +1.18% | 84.6만 |
|---|
| 2025.10.27 | ₩201,098 | ₩201,098 | ₩191,922 | ₩196,041 | -2.52% | 66.4만 |
|---|
| 2025.10.24 | ₩196,940 | ₩199,690 | ₩194,525 | ₩198,482 | +0.78% | 70.8만 |
|---|
| 2025.10.23 | ₩190,567 | ₩193,881 | ₩188,354 | ₩191,936 | +0.72% | 61.3만 |
|---|
| 2025.10.22 | ₩188,770 | ₩191,855 | ₩183,202 | ₩188,729 | -0.02% | 176.4만 |
|---|
| 2025.10.21 | ₩201,192 | ₩201,192 | ₩191,332 | ₩192,767 | -4.19% | 108.8만 |
|---|
| 2025.10.20 | ₩207,873 | ₩207,873 | ₩198,563 | ₩202,869 | -2.41% | 73.4만 |
|---|
| 2025.10.17 | ₩206,599 | ₩209,684 | ₩198,576 | ₩203,178 | -1.66% | 86.3만 |
|---|
| 2025.10.16 | ₩223,301 | ₩224,817 | ₩210,623 | ₩211,254 | -5.40% | 101.3만 |
|---|
| 2025.10.15 | ₩222,375 | ₩225,541 | ₩210,234 | ₩218,793 | -1.61% | 147만 |
|---|
| 2025.10.14 | ₩208,866 | ₩218,673 | ₩201,353 | ₩214,728 | +2.81% | 139.7만 |
|---|
| 2025.10.13 | ₩205,713 | ₩213,078 | ₩205,136 | ₩208,329 | +1.27% | 115.6만 |
|---|
| 2025.10.10 | ₩197,865 | ₩208,906 | ₩196,202 | ₩196,671 | -0.60% | 129.9만 |
|---|