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 | ₩138,801 | ₩149,409 | ₩135,609 | ₩138,600 | -0.14% | 244.1만 |
| 2026.09.28–2026.10.02 | ₩140,879 | ₩142,140 | ₩136,414 | ₩137,782 | -2.20% | 182.4만 |
| 2026.09.21–2026.09.25 | ₩147,665 | ₩150,696 | ₩141,134 | ₩141,858 | -3.93% | 162.5만 |
| 2026.09.14–2026.09.18 | ₩147,665 | ₩149,851 | ₩141,885 | ₩144,420 | -2.20% | 222.8만 |
| 2026.09.08–2026.09.11 | ₩163,316 | ₩168,224 | ₩151,769 | ₩151,836 | -7.03% | 133.6만 |
| 2026.08.31–2026.09.04 | ₩158,300 | ₩161,411 | ₩153,231 | ₩160,861 | +1.62% | 139.4만 |
| 2026.08.24–2026.08.28 | ₩160,446 | ₩172,502 | ₩157,924 | ₩158,407 | -1.27% | 224.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩161,009 |
| ₩151,809 |
| ₩160,848 |
| +0.98% |
| 156.1만 |
| 2026.08.10–2026.08.14 | ₩158,313 | ₩162,001 | ₩156,342 | ₩158,380 | +0.04% | 171.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩144,205 | ₩158,555 | ₩143,655 | ₩158,005 | +9.57% | 176만 |
|---|
| 2026.07.27–2026.07.31 | ₩147,571 | ₩149,328 | ₩136,963 | ₩143,267 | -2.92% | 181.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩141,148 | ₩151,380 | ₩139,874 | ₩144,970 | +2.71% | 217.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩151,085 | ₩151,232 | ₩136,682 | ₩139,739 | -7.51% | 265.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩155,242 | ₩158,354 | ₩146,190 | ₩153,499 | -1.12% | 224.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩158,032 | ₩160,553 | ₩152,131 | ₩154,129 | -2.47% | 155.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩169,578 | ₩170,316 | ₩154,625 | ₩155,966 | -8.03% | 206만 |
|---|
| 2026.06.15–2026.06.18 | ₩168,318 | ₩171,965 | ₩166,722 | ₩170,235 | +1.14% | 185.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩167,594 | ₩168,304 | ₩154,464 | ₩163,543 | -2.42% | 324.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩176,257 | ₩185,390 | ₩163,248 | ₩163,758 | -7.09% | 272.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩178,885 | ₩181,930 | ₩174,487 | ₩178,765 | -0.07% | 194.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩175,345 | ₩177,799 | ₩165,729 | ₩175,479 | +0.08% | 234.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩191,411 | ₩197,902 | ₩173,615 | ₩173,910 | -9.14% | 318만 |
|---|
| 2026.05.04–2026.05.08 | ₩192,926 | ₩200,436 | ₩188,313 | ₩188,930 | -2.07% | 272.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩193,946 | ₩197,446 | ₩183,968 | ₩193,114 | -0.43% | 174.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩194,053 | ₩201,831 | ₩187,012 | ₩192,806 | -0.64% | 213.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩181,930 | ₩200,128 | ₩179,703 | ₩195,743 | +7.59% | 260.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩179,998 | ₩186,704 | ₩173,105 | ₩183,391 | +1.88% | 163.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩176,176 | ₩184,840 | ₩168,680 | ₩179,261 | +1.75% | 154.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩174,017 | ₩185,604 | ₩173,213 | ₩174,513 | +0.29% | 192만 |
|---|
| 2026.03.16–2026.03.20 | ₩185,644 | ₩188,595 | ₩169,766 | ₩171,416 | -7.66% | 245.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩178,832 | ₩196,225 | ₩178,322 | ₩183,230 | +2.46% | 178.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩196,199 | ₩206,873 | ₩181,447 | ₩182,399 | -7.03% | 279.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩197,137 | ₩205,452 | ₩192,444 | ₩198,840 | +0.86% | 229.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩189,118 | ₩203,172 | ₩185,202 | ₩199,028 | +5.24% | 183만 |
|---|
| 2026.02.09–2026.02.13 | ₩191,210 | ₩199,927 | ₩185,282 | ₩190,459 | -0.39% | 256.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩199,310 | ₩205,036 | ₩181,339 | ₩191,465 | -3.94% | 444.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩208,121 | ₩221,558 | ₩196,333 | ₩199,417 | -4.18% | 553.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩197,808 | ₩206,780 | ₩195,313 | ₩204,902 | +3.59% | 361.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩189,668 | ₩200,584 | ₩186,127 | ₩199,203 | +5.03% | 352.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩182,681 | ₩194,898 | ₩180,334 | ₩188,313 | +3.08% | 326만 |
|---|
| 2025.12.29–2026.01.02 | ₩168,063 | ₩178,939 | ₩165,662 | ₩178,416 | +6.16% | 194만 |
|---|
| 2025.12.22–2025.12.26 | ₩173,320 | ₩174,648 | ₩168,760 | ₩169,940 | -1.95% | 143만 |
|---|
| 2025.12.15–2025.12.19 | ₩175,479 | ₩176,726 | ₩163,047 | ₩174,594 | -0.50% | 281.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩182,681 | ₩185,483 | ₩173,333 | ₩174,057 | -4.72% | 221.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩172,448 | ₩187,549 | ₩170,316 | ₩181,272 | +5.12% | 266.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩162,846 | ₩175,331 | ₩162,162 | ₩174,312 | +7.04% | 158.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩171,764 | ₩179,435 | ₩157,710 | ₩162,296 | -5.51% | 376.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩190,284 | ₩190,432 | ₩166,963 | ₩172,944 | -9.11% | 351.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩207,088 | ₩207,088 | ₩172,676 | ₩183,499 | -11.39% | 428.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩201,026 | ₩215,885 | ₩191,853 | ₩208,000 | +3.47% | 411.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩207,799 | ₩207,799 | ₩183,137 | ₩198,411 | -4.52% | 490.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩205,640 | ₩225,461 | ₩198,505 | ₩203,105 | -1.23% | 589.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩197,794 | ₩208,831 | ₩196,131 | ₩196,601 | -0.60% | 129.9만 |
|---|