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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩138,692 | ₩149,292 | ₩135,503 | ₩138,491 | -0.14% | 244.1만 |
| 2026.09.28–2026.10.02 | ₩140,769 | ₩142,029 | ₩136,307 | ₩137,674 | -2.20% | 182.4만 |
| 2026.09.21–2026.09.25 | ₩147,550 | ₩150,578 | ₩141,024 | ₩141,747 | -3.93% | 162.5만 |
| 2026.09.14–2026.09.18 | ₩147,550 | ₩149,734 | ₩141,774 | ₩144,307 | -2.20% | 222.8만 |
| 2026.09.08–2026.09.11 | ₩163,188 | ₩168,092 | ₩151,650 | ₩151,717 | -7.03% | 133.6만 |
| 2026.08.31–2026.09.04 | ₩158,176 | ₩161,285 | ₩153,111 | ₩160,735 | +1.62% | 139.4만 |
| 2026.08.24–2026.08.28 | ₩160,320 | ₩172,367 | ₩157,801 | ₩158,283 | -1.27% | 224.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩160,883 |
| ₩151,690 |
| ₩160,722 |
| +0.98% |
| 156.1만 |
| 2026.08.10–2026.08.14 | ₩158,189 | ₩161,874 | ₩156,220 | ₩158,256 | +0.04% | 171.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩144,092 | ₩158,431 | ₩143,543 | ₩157,881 | +9.57% | 176만 |
|---|
| 2026.07.27–2026.07.31 | ₩147,456 | ₩149,211 | ₩136,856 | ₩143,154 | -2.92% | 181.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩141,037 | ₩151,261 | ₩139,764 | ₩144,856 | +2.71% | 217.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩150,967 | ₩151,114 | ₩136,575 | ₩139,630 | -7.51% | 265.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩155,121 | ₩158,230 | ₩146,076 | ₩153,379 | -1.12% | 224.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩157,908 | ₩160,427 | ₩152,012 | ₩154,008 | -2.47% | 155.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩169,446 | ₩170,183 | ₩154,504 | ₩155,844 | -8.03% | 206만 |
|---|
| 2026.06.15–2026.06.18 | ₩168,186 | ₩171,831 | ₩166,591 | ₩170,102 | +1.14% | 185.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩167,462 | ₩168,173 | ₩154,344 | ₩163,415 | -2.42% | 324.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩176,119 | ₩185,244 | ₩163,121 | ₩163,630 | -7.09% | 272.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩178,745 | ₩181,787 | ₩174,350 | ₩178,625 | -0.07% | 194.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩175,208 | ₩177,660 | ₩165,600 | ₩175,342 | +0.08% | 234.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩191,261 | ₩197,747 | ₩173,479 | ₩173,774 | -9.14% | 318만 |
|---|
| 2026.05.04–2026.05.08 | ₩192,775 | ₩200,279 | ₩188,166 | ₩188,782 | -2.07% | 272.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩193,794 | ₩197,291 | ₩183,824 | ₩192,963 | -0.43% | 174.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩193,901 | ₩201,673 | ₩186,866 | ₩192,655 | -0.64% | 213.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩181,787 | ₩199,971 | ₩179,563 | ₩195,589 | +7.59% | 260.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩179,857 | ₩186,558 | ₩172,970 | ₩183,248 | +1.88% | 163.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩176,038 | ₩184,695 | ₩168,548 | ₩179,120 | +1.75% | 154.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩173,881 | ₩185,459 | ₩173,077 | ₩174,377 | +0.29% | 192만 |
|---|
| 2026.03.16–2026.03.20 | ₩185,499 | ₩188,447 | ₩169,633 | ₩171,281 | -7.66% | 245.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩178,692 | ₩196,072 | ₩178,182 | ₩183,087 | +2.46% | 178.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩196,045 | ₩206,711 | ₩181,305 | ₩182,256 | -7.03% | 279.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩196,983 | ₩205,291 | ₩192,293 | ₩198,685 | +0.86% | 229.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩188,970 | ₩203,013 | ₩185,057 | ₩198,872 | +5.24% | 183만 |
|---|
| 2026.02.09–2026.02.13 | ₩191,060 | ₩199,770 | ₩185,137 | ₩190,310 | -0.39% | 256.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩199,154 | ₩204,876 | ₩181,198 | ₩191,315 | -3.94% | 444.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩207,958 | ₩221,385 | ₩196,179 | ₩199,261 | -4.18% | 553.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩197,653 | ₩206,618 | ₩195,161 | ₩204,742 | +3.59% | 361.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩189,519 | ₩200,427 | ₩185,981 | ₩199,047 | +5.03% | 352.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩182,538 | ₩194,745 | ₩180,192 | ₩188,166 | +3.08% | 326만 |
|---|
| 2025.12.29–2026.01.02 | ₩167,931 | ₩178,799 | ₩165,533 | ₩178,276 | +6.16% | 194만 |
|---|
| 2025.12.22–2025.12.26 | ₩173,184 | ₩174,511 | ₩168,628 | ₩169,807 | -1.95% | 143만 |
|---|
| 2025.12.15–2025.12.19 | ₩175,342 | ₩176,588 | ₩162,920 | ₩174,457 | -0.50% | 281.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩182,538 | ₩185,338 | ₩173,198 | ₩173,921 | -4.72% | 221.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩172,313 | ₩187,402 | ₩170,183 | ₩181,131 | +5.12% | 266.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩162,719 | ₩175,194 | ₩162,035 | ₩174,176 | +7.04% | 158.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩171,630 | ₩179,295 | ₩157,586 | ₩162,169 | -5.51% | 376.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩190,135 | ₩190,283 | ₩166,832 | ₩172,809 | -9.11% | 351.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩206,926 | ₩206,926 | ₩172,541 | ₩183,355 | -11.39% | 428.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩200,869 | ₩215,716 | ₩191,703 | ₩207,837 | +3.47% | 411.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩207,636 | ₩207,636 | ₩182,993 | ₩198,256 | -4.52% | 490.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩205,479 | ₩225,284 | ₩198,350 | ₩202,946 | -1.23% | 589.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩197,640 | ₩208,668 | ₩195,978 | ₩196,447 | -0.60% | 129.9만 |
|---|