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 | ₩138,160 | ₩139,056 | ₩136,889 | ₩138,240 | +0.06% | 39.7만 |
| 2026.10.08 | ₩140,032 | ₩140,648 | ₩135,257 | ₩136,942 | -2.21% | 41.5만 |
| 2026.10.07 | ₩142,520 | ₩142,654 | ₩140,046 | ₩140,808 | -1.20% | 69.7만 |
| 2026.10.06 | ₩142,600 | ₩149,021 | ₩142,306 | ₩146,372 | +2.65% | 58.3만 |
| 2026.10.05 | ₩138,441 | ₩139,965 | ₩136,916 | ₩138,748 | +0.22% | 34.8만 |
| 2026.10.02 | ₩139,591 | ₩139,591 | ₩136,916 | ₩137,424 | -1.55% | 44.3만 |
| 2026.10.01 | ₩137,785 | ₩138,855 | ₩136,060 | ₩137,437 | -0.25% | 34.8만 |
| 2026.09.30 | ₩140,099 | ₩141,771 | ₩137,852 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,387 |
| -1.22% |
| 39.3만 |
| 2026.09.29 | ₩140,420 | ₩140,634 | ₩138,066 | ₩139,297 | -0.80% | 36.9만 |
|---|
| 2026.09.28 | ₩140,514 | ₩140,594 | ₩138,507 | ₩139,069 | -1.03% | 27.2만 |
|---|
| 2026.09.25 | ₩142,440 | ₩143,390 | ₩140,768 | ₩141,490 | -0.67% | 33.9만 |
|---|
| 2026.09.24 | ₩144,460 | ₩144,861 | ₩141,250 | ₩142,079 | -1.65% | 34.4만 |
|---|
| 2026.09.23 | ₩147,884 | ₩147,884 | ₩144,821 | ₩144,901 | -2.02% | 38.6만 |
|---|
| 2026.09.22 | ₩149,128 | ₩150,305 | ₩146,988 | ₩149,743 | +0.41% | 28.9만 |
|---|
| 2026.09.21 | ₩147,282 | ₩149,235 | ₩146,573 | ₩148,111 | +0.56% | 26.7만 |
|---|
| 2026.09.18 | ₩148,192 | ₩148,245 | ₩143,898 | ₩144,045 | -2.80% | 44만 |
|---|
| 2026.09.17 | ₩146,640 | ₩149,462 | ₩145,797 | ₩147,897 | +0.86% | 42.3만 |
|---|
| 2026.09.16 | ₩146,118 | ₩146,399 | ₩141,517 | ₩143,604 | -1.72% | 56.7만 |
|---|
| 2026.09.15 | ₩146,894 | ₩147,135 | ₩144,058 | ₩144,888 | -1.37% | 36.7만 |
|---|
| 2026.09.14 | ₩147,282 | ₩147,750 | ₩145,075 | ₩146,426 | -0.58% | 43.2만 |
|---|
| 2026.09.11 | ₩158,210 | ₩158,210 | ₩151,375 | ₩151,442 | -4.28% | 30.4만 |
|---|
| 2026.09.10 | ₩160,899 | ₩161,848 | ₩157,488 | ₩157,608 | -2.05% | 49만 |
|---|
| 2026.09.09 | ₩165,527 | ₩167,185 | ₩163,561 | ₩164,457 | -0.65% | 26만 |
|---|
| 2026.09.08 | ₩162,892 | ₩167,787 | ₩162,678 | ₩165,286 | +1.47% | 28.2만 |
|---|
| 2026.09.04 | ₩158,652 | ₩160,992 | ₩157,969 | ₩160,444 | +1.13% | 26.5만 |
|---|
| 2026.09.03 | ₩158,973 | ₩160,912 | ₩157,889 | ₩159,427 | +0.29% | 25.4만 |
|---|
| 2026.09.02 | ₩155,187 | ₩157,769 | ₩153,769 | ₩156,538 | +0.87% | 24.8만 |
|---|
| 2026.09.01 | ₩155,160 | ₩156,819 | ₩152,833 | ₩154,839 | -0.21% | 34.9만 |
|---|
| 2026.08.31 | ₩157,889 | ₩159,401 | ₩157,742 | ₩158,143 | +0.16% | 27.8만 |
|---|
| 2026.08.28 | ₩167,199 | ₩167,814 | ₩157,515 | ₩157,996 | -5.50% | 57.1만 |
|---|
| 2026.08.27 | ₩166,824 | ₩168,135 | ₩165,032 | ₩167,225 | +0.24% | 63만 |
|---|
| 2026.08.26 | ₩167,092 | ₩172,054 | ₩164,791 | ₩165,473 | -0.97% | 34.1만 |
|---|
| 2026.08.25 | ₩161,032 | ₩167,373 | ₩160,511 | ₩165,888 | +3.02% | 45.8만 |
|---|
| 2026.08.24 | ₩160,029 | ₩161,180 | ₩157,688 | ₩158,812 | -0.76% | 24.1만 |
|---|
| 2026.08.21 | ₩156,177 | ₩160,591 | ₩155,562 | ₩160,431 | +2.72% | 34.7만 |
|---|
| 2026.08.20 | ₩155,053 | ₩156,231 | ₩151,415 | ₩153,221 | -1.18% | 29만 |
|---|
| 2026.08.19 | ₩154,719 | ₩157,461 | ₩153,502 | ₩157,461 | +1.77% | 30.8만 |
|---|
| 2026.08.18 | ₩155,388 | ₩157,367 | ₩152,499 | ₩153,087 | -1.48% | 37.7만 |
|---|
| 2026.08.17 | ₩158,879 | ₩160,364 | ₩157,167 | ₩158,304 | -0.36% | 23.9만 |
|---|
| 2026.08.14 | ₩158,718 | ₩161,246 | ₩157,648 | ₩157,969 | -0.47% | 20.3만 |
|---|
| 2026.08.13 | ₩158,946 | ₩160,511 | ₩156,605 | ₩158,531 | -0.26% | 37만 |
|---|
| 2026.08.12 | ₩161,581 | ₩161,581 | ₩158,331 | ₩158,531 | -1.89% | 32.9만 |
|---|
| 2026.08.11 | ₩157,234 | ₩159,628 | ₩157,234 | ₩159,414 | +1.39% | 38.6만 |
|---|
| 2026.08.10 | ₩157,903 | ₩158,464 | ₩155,936 | ₩156,485 | -0.90% | 42.7만 |
|---|
| 2026.08.07 | ₩155,468 | ₩158,143 | ₩153,502 | ₩157,595 | +1.37% | 38.9만 |
|---|
| 2026.08.06 | ₩152,846 | ₩154,773 | ₩150,760 | ₩152,311 | -0.35% | 34.8만 |
|---|
| 2026.08.05 | ₩153,569 | ₩153,916 | ₩151,402 | ₩152,325 | -0.81% | 26.4만 |
|---|
| 2026.08.04 | ₩151,415 | ₩153,729 | ₩149,957 | ₩152,325 | +0.60% | 40.8만 |
|---|
| 2026.08.03 | ₩143,831 | ₩149,543 | ₩143,283 | ₩149,181 | +3.72% | 35.2만 |
|---|
| 2026.07.31 | ₩146,774 | ₩147,523 | ₩140,741 | ₩142,895 | -2.64% | 33.5만 |
|---|
| 2026.07.30 | ₩140,340 | ₩145,450 | ₩140,032 | ₩144,941 | +3.28% | 29.3만 |
|---|
| 2026.07.29 | ₩141,330 | ₩141,785 | ₩136,608 | ₩137,370 | -2.80% | 48.6만 |
|---|
| 2026.07.28 | ₩143,791 | ₩144,125 | ₩138,721 | ₩141,972 | -1.27% | 44.5만 |
|---|
| 2026.07.27 | ₩147,188 | ₩148,941 | ₩144,192 | ₩146,814 | -0.25% | 25.5만 |
|---|
| 2026.07.24 | ₩148,740 | ₩148,753 | ₩143,938 | ₩144,593 | -2.79% | 28.3만 |
|---|
| 2026.07.23 | ₩147,683 | ₩150,318 | ₩146,801 | ₩149,021 | +0.91% | 42.8만 |
|---|
| 2026.07.22 | ₩147,015 | ₩150,987 | ₩147,015 | ₩148,994 | +1.35% | 52.1만 |
|---|
| 2026.07.21 | ₩142,279 | ₩146,132 | ₩142,012 | ₩145,904 | +2.55% | 56.9만 |
|---|
| 2026.07.20 | ₩140,781 | ₩141,851 | ₩139,511 | ₩140,541 | -0.17% | 37.3만 |
|---|
| 2026.07.17 | ₩137,625 | ₩141,637 | ₩136,327 | ₩139,377 | +1.27% | 45.3만 |
|---|
| 2026.07.16 | ₩144,353 | ₩144,460 | ₩138,895 | ₩140,006 | -3.01% | 67.8만 |
|---|
| 2026.07.15 | ₩148,941 | ₩150,425 | ₩143,844 | ₩146,306 | -1.77% | 59.8만 |
|---|
| 2026.07.14 | ₩148,807 | ₩150,840 | ₩147,496 | ₩148,967 | +0.11% | 48.6만 |
|---|
| 2026.07.13 | ₩150,693 | ₩150,720 | ₩145,811 | ₩146,439 | -2.82% | 44만 |
|---|
| 2026.07.10 | ₩152,913 | ₩154,211 | ₩151,295 | ₩153,101 | +0.12% | 32.1만 |
|---|
| 2026.07.09 | ₩149,957 | ₩152,485 | ₩149,823 | ₩151,241 | +0.86% | 44.3만 |
|---|
| 2026.07.08 | ₩147,162 | ₩149,877 | ₩145,811 | ₩148,593 | +0.97% | 39.5만 |
|---|
| 2026.07.07 | ₩152,940 | ₩153,729 | ₩146,974 | ₩148,165 | -3.12% | 62.9만 |
|---|
| 2026.07.06 | ₩154,839 | ₩157,943 | ₩154,345 | ₩155,843 | +0.65% | 45.3만 |
|---|
| 2026.07.02 | ₩155,374 | ₩160,136 | ₩151,736 | ₩153,729 | -1.06% | 40.3만 |
|---|
| 2026.07.01 | ₩155,829 | ₩158,504 | ₩153,221 | ₩153,649 | -1.40% | 38.2만 |
|---|
| 2026.06.30 | ₩155,709 | ₩155,843 | ₩152,833 | ₩155,134 | -0.37% | 39.7만 |
|---|
| 2026.06.29 | ₩157,622 | ₩157,742 | ₩153,355 | ₩156,431 | -0.76% | 37.6만 |
|---|
| 2026.06.26 | ₩154,492 | ₩157,782 | ₩154,224 | ₩155,562 | +0.69% | 30.8만 |
|---|
| 2026.06.25 | ₩161,554 | ₩161,848 | ₩156,792 | ₩157,020 | -2.81% | 34.7만 |
|---|
| 2026.06.24 | ₩163,748 | ₩163,748 | ₩157,688 | ₩159,775 | -2.43% | 58.3만 |
|---|
| 2026.06.23 | ₩161,367 | ₩169,379 | ₩160,511 | ₩163,721 | +1.46% | 37.2만 |
|---|
| 2026.06.22 | ₩169,138 | ₩169,874 | ₩164,831 | ₩166,597 | -1.50% | 45.2만 |
|---|
| 2026.06.18 | ₩170,422 | ₩171,412 | ₩167,680 | ₩169,794 | -0.37% | 47.4만 |
|---|
| 2026.06.17 | ₩167,881 | ₩170,931 | ₩166,289 | ₩166,731 | -0.69% | 37.3만 |
|---|
| 2026.06.16 | ₩167,827 | ₩171,519 | ₩166,583 | ₩166,664 | -0.69% | 45.6만 |
|---|
| 2026.06.15 | ₩167,881 | ₩170,757 | ₩167,600 | ₩168,550 | +0.40% | 55.5만 |
|---|
| 2026.06.12 | ₩162,062 | ₩164,818 | ₩161,394 | ₩163,119 | +0.65% | 28.2만 |
|---|
| 2026.06.11 | ₩156,846 | ₩162,437 | ₩155,227 | ₩161,768 | +3.14% | 67.8만 |
|---|
| 2026.06.10 | ₩159,173 | ₩160,618 | ₩154,064 | ₩154,518 | -2.92% | 79.7만 |
|---|
| 2026.06.09 | ₩165,821 | ₩165,821 | ₩155,535 | ₩159,909 | -3.57% | 84.9만 |
|---|
| 2026.06.08 | ₩167,159 | ₩167,868 | ₩164,002 | ₩164,818 | -1.40% | 63.8만 |
|---|
| 2026.06.05 | ₩174,261 | ₩174,462 | ₩162,825 | ₩163,333 | -6.27% | 70.3만 |
|---|
| 2026.06.04 | ₩175,425 | ₩176,736 | ₩173,606 | ₩175,987 | +0.32% | 38.6만 |
|---|
| 2026.06.03 | ₩183,450 | ₩183,450 | ₩175,345 | ₩176,334 | -3.88% | 54만 |
|---|
| 2026.06.02 | ₩175,559 | ₩184,908 | ₩174,114 | ₩184,815 | +5.27% | 69.1만 |
|---|
| 2026.06.01 | ₩175,799 | ₩178,809 | ₩173,218 | ₩176,361 | +0.32% | 40.9만 |
|---|
| 2026.05.29 | ₩177,926 | ₩179,384 | ₩174,034 | ₩178,301 | +0.21% | 49.5만 |
|---|
| 2026.05.28 | ₩175,532 | ₩179,197 | ₩174,555 | ₩178,314 | +1.59% | 31.4만 |
|---|
| 2026.05.27 | ₩178,448 | ₩178,836 | ₩175,733 | ₩177,257 | -0.67% | 60.1만 |
|---|
| 2026.05.26 | ₩178,421 | ₩181,457 | ₩178,100 | ₩180,053 | +0.91% | 53.9만 |
|---|
| 2026.05.22 | ₩174,890 | ₩177,338 | ₩174,448 | ₩175,024 | +0.08% | 35.1만 |
|---|
| 2026.05.21 | ₩171,078 | ₩175,679 | ₩169,205 | ₩173,820 | +1.60% | 50.8만 |
|---|
| 2026.05.20 | ₩169,245 | ₩171,840 | ₩167,533 | ₩170,998 | +1.04% | 48.5만 |
|---|
| 2026.05.19 | ₩169,326 | ₩169,499 | ₩165,299 | ₩167,279 | -1.21% | 48.3만 |
|---|
| 2026.05.18 | ₩174,890 | ₩174,890 | ₩168,643 | ₩170,583 | -2.46% | 51.9만 |
|---|
| 2026.05.15 | ₩177,324 | ₩177,324 | ₩173,164 | ₩173,459 | -2.18% | 67만 |
|---|
| 2026.05.14 | ₩182,354 | ₩182,354 | ₩177,244 | ₩180,040 | -1.27% | 53.2만 |
|---|
| 2026.05.13 | ₩186,340 | ₩186,340 | ₩180,254 | ₩182,447 | -2.09% | 55.3만 |
|---|
| 2026.05.12 | ₩190,540 | ₩191,142 | ₩182,354 | ₩187,129 | -1.79% | 84.3만 |
|---|
| 2026.05.11 | ₩190,914 | ₩197,388 | ₩188,520 | ₩194,820 | +2.05% | 58.3만 |
|---|
| 2026.05.08 | ₩193,790 | ₩193,790 | ₩187,824 | ₩188,440 | -2.76% | 50.4만 |
|---|
| 2026.05.07 | ₩198,565 | ₩199,702 | ₩191,690 | ₩192,800 | -2.90% | 84.1만 |
|---|
| 2026.05.06 | ₩192,118 | ₩199,916 | ₩188,814 | ₩199,635 | +3.91% | 52.4만 |
|---|
| 2026.05.05 | ₩194,111 | ₩195,088 | ₩188,306 | ₩189,095 | -2.58% | 54만 |
|---|
| 2026.05.04 | ₩192,426 | ₩195,288 | ₩190,754 | ₩191,891 | -0.28% | 31.4만 |
|---|
| 2026.05.01 | ₩193,416 | ₩193,563 | ₩190,740 | ₩192,613 | -0.41% | 27.6만 |
|---|
| 2026.04.30 | ₩185,885 | ₩195,355 | ₩185,122 | ₩195,248 | +5.04% | 47.7만 |
|---|
| 2026.04.29 | ₩189,938 | ₩190,259 | ₩183,491 | ₩183,999 | -3.13% | 25.3만 |
|---|
| 2026.04.28 | ₩192,894 | ₩193,910 | ₩187,677 | ₩188,721 | -2.16% | 38.1만 |
|---|
| 2026.04.27 | ₩193,442 | ₩196,933 | ₩192,640 | ₩196,438 | +1.55% | 36.3만 |
|---|
| 2026.04.24 | ₩197,870 | ₩197,923 | ₩191,757 | ₩192,305 | -2.81% | 30.9만 |
|---|
| 2026.04.23 | ₩199,181 | ₩201,307 | ₩191,917 | ₩195,756 | -1.72% | 57.1만 |
|---|
| 2026.04.22 | ₩191,289 | ₩198,445 | ₩190,887 | ₩198,204 | +3.62% | 46.1만 |
|---|
| 2026.04.21 | ₩196,198 | ₩196,198 | ₩186,527 | ₩186,835 | -4.77% | 48.5만 |
|---|
| 2026.04.20 | ₩193,549 | ₩196,184 | ₩191,315 | ₩195,850 | +1.19% | 30.7만 |
|---|
| 2026.04.17 | ₩197,535 | ₩199,609 | ₩194,218 | ₩195,235 | -1.16% | 56.4만 |
|---|
| 2026.04.16 | ₩196,051 | ₩196,947 | ₩192,880 | ₩194,552 | -0.76% | 37.9만 |
|---|
| 2026.04.15 | ₩190,299 | ₩196,184 | ₩189,296 | ₩193,870 | +1.88% | 62.1만 |
|---|
| 2026.04.14 | ₩189,189 | ₩190,205 | ₩187,410 | ₩189,082 | -0.06% | 66.6만 |
|---|
| 2026.04.13 | ₩181,457 | ₩185,952 | ₩179,237 | ₩185,952 | +2.48% | 37.7만 |
|---|
| 2026.04.10 | ₩182,715 | ₩186,219 | ₩182,140 | ₩182,915 | +0.11% | 27.5만 |
|---|
| 2026.04.09 | ₩182,528 | ₩185,938 | ₩180,922 | ₩182,635 | +0.06% | 35.9만 |
|---|
| 2026.04.08 | ₩184,454 | ₩185,765 | ₩180,749 | ₩183,865 | -0.32% | 49.7만 |
|---|
| 2026.04.07 | ₩177,030 | ₩177,070 | ₩172,656 | ₩175,679 | -0.76% | 29.7만 |
|---|
| 2026.04.06 | ₩179,531 | ₩180,548 | ₩176,669 | ₩178,434 | -0.61% | 20.4만 |
|---|
| 2026.04.02 | ₩174,221 | ₩180,454 | ₩173,004 | ₩178,796 | +2.63% | 22.8만 |
|---|
| 2026.04.01 | ₩180,187 | ₩184,360 | ₩179,050 | ₩179,719 | -0.26% | 40.9만 |
|---|
| 2026.03.31 | ₩172,014 | ₩178,220 | ₩171,720 | ₩178,154 | +3.57% | 46.4만 |
|---|
| 2026.03.30 | ₩175,719 | ₩176,883 | ₩168,242 | ₩170,061 | -3.22% | 44.7만 |
|---|
| 2026.03.27 | ₩173,699 | ₩177,177 | ₩172,897 | ₩174,061 | +0.21% | 30.7만 |
|---|
| 2026.03.26 | ₩179,237 | ₩180,494 | ₩174,395 | ₩174,542 | -2.62% | 34.8만 |
|---|
| 2026.03.25 | ₩182,688 | ₩185,122 | ₩181,471 | ₩182,487 | -0.11% | 33.5만 |
|---|
| 2026.03.24 | ₩173,258 | ₩178,047 | ₩173,124 | ₩177,057 | +2.19% | 27.5만 |
|---|
| 2026.03.23 | ₩173,566 | ₩178,729 | ₩172,763 | ₩176,361 | +1.61% | 65.6만 |
|---|
| 2026.03.20 | ₩178,849 | ₩179,598 | ₩169,326 | ₩170,971 | -4.41% | 54만 |
|---|
| 2026.03.19 | ₩177,726 | ₩180,708 | ₩173,378 | ₩178,729 | +0.56% | 39만 |
|---|
| 2026.03.18 | ₩184,373 | ₩185,550 | ₩181,591 | ₩181,591 | -1.51% | 38.9만 |
|---|
| 2026.03.17 | ₩185,377 | ₩188,105 | ₩184,240 | ₩186,647 | +0.69% | 70.1만 |
|---|
| 2026.03.16 | ₩185,163 | ₩185,403 | ₩181,016 | ₩184,440 | -0.39% | 43.8만 |
|---|
| 2026.03.13 | ₩189,309 | ₩191,409 | ₩182,755 | ₩182,755 | -3.46% | 32.2만 |
|---|
| 2026.03.12 | ₩187,851 | ₩190,245 | ₩184,775 | ₩188,346 | +0.26% | 27.8만 |
|---|
| 2026.03.11 | ₩190,754 | ₩192,559 | ₩187,544 | ₩188,761 | -1.04% | 27만 |
|---|
| 2026.03.10 | ₩188,560 | ₩195,716 | ₩188,226 | ₩191,101 | +1.35% | 46.2만 |
|---|
| 2026.03.09 | ₩178,368 | ₩187,704 | ₩177,859 | ₩187,637 | +5.20% | 45.5만 |
|---|
| 2026.03.06 | ₩183,798 | ₩188,319 | ₩180,976 | ₩181,926 | -1.02% | 48만 |
|---|
| 2026.03.05 | ₩193,028 | ₩193,161 | ₩183,290 | ₩186,514 | -3.37% | 53만 |
|---|
| 2026.03.04 | ₩194,312 | ₩196,104 | ₩189,563 | ₩195,208 | +0.46% | 39.3만 |
|---|
| 2026.03.03 | ₩195,034 | ₩195,034 | ₩185,350 | ₩192,172 | -1.47% | 77.8만 |
|---|
| 2026.03.02 | ₩195,689 | ₩206,337 | ₩195,489 | ₩205,761 | +5.15% | 61.1만 |
|---|
| 2026.02.27 | ₩197,107 | ₩199,622 | ₩196,024 | ₩198,324 | +0.62% | 33만 |
|---|
| 2026.02.26 | ₩200,585 | ₩200,973 | ₩193,803 | ₩200,291 | -0.15% | 63.5만 |
|---|
| 2026.02.25 | ₩203,474 | ₩204,919 | ₩201,414 | ₩201,882 | -0.78% | 43.1만 |
|---|
| 2026.02.24 | ₩195,556 | ₩201,481 | ₩191,944 | ₩201,347 | +2.96% | 51.8만 |
|---|
| 2026.02.23 | ₩196,626 | ₩197,963 | ₩193,322 | ₩195,676 | -0.48% | 38만 |
|---|
| 2026.02.20 | ₩197,963 | ₩202,645 | ₩194,900 | ₩198,512 | +0.28% | 49.8만 |
|---|
| 2026.02.19 | ₩193,951 | ₩198,632 | ₩191,677 | ₩197,843 | +2.01% | 48.3만 |
|---|
| 2026.02.18 | ₩192,733 | ₩197,094 | ₩191,944 | ₩195,101 | +1.23% | 49.2만 |
|---|
| 2026.02.17 | ₩188,627 | ₩191,596 | ₩184,721 | ₩190,553 | +1.02% | 35.8만 |
|---|
| 2026.02.13 | ₩189,202 | ₩192,947 | ₩184,801 | ₩189,965 | +0.40% | 54.1만 |
|---|
| 2026.02.12 | ₩196,318 | ₩196,318 | ₩187,824 | ₩189,697 | -3.37% | 46만 |
|---|
| 2026.02.11 | ₩198,338 | ₩199,408 | ₩189,951 | ₩195,796 | -1.28% | 57.4만 |
|---|
| 2026.02.10 | ₩199,114 | ₩199,114 | ₩194,405 | ₩194,499 | -2.32% | 47.8만 |
|---|
| 2026.02.09 | ₩190,714 | ₩199,408 | ₩189,363 | ₩199,194 | +4.45% | 51.7만 |
|---|
| 2026.02.06 | ₩186,112 | ₩191,329 | ₩183,986 | ₩190,968 | +2.61% | 77.6만 |
|---|
| 2026.02.05 | ₩184,507 | ₩188,787 | ₩180,869 | ₩181,029 | -1.88% | 97.2만 |
|---|
| 2026.02.04 | ₩204,370 | ₩204,370 | ₩183,638 | ₩189,951 | -7.06% | 115.1만 |
|---|
| 2026.02.03 | ₩199,689 | ₩204,504 | ₩197,281 | ₩202,899 | +1.61% | 79.7만 |
|---|
| 2026.02.02 | ₩198,793 | ₩201,053 | ₩192,319 | ₩193,576 | -2.62% | 75.1만 |
|---|
| 2026.01.30 | ₩206,123 | ₩210,844 | ₩195,823 | ₩198,900 | -3.50% | 96.5만 |
|---|
| 2026.01.29 | ₩220,408 | ₩220,983 | ₩203,782 | ₩211,928 | -3.85% | 138만 |
|---|
| 2026.01.28 | ₩212,195 | ₩220,288 | ₩210,002 | ₩219,860 | +3.61% | 122만 |
|---|
| 2026.01.27 | ₩201,080 | ₩208,704 | ₩198,418 | ₩208,263 | +3.57% | 86.1만 |
|---|
| 2026.01.26 | ₩207,581 | ₩210,818 | ₩198,177 | ₩198,645 | -4.30% | 110.8만 |
|---|
| 2026.01.23 | ₩205,360 | ₩205,494 | ₩201,575 | ₩204,370 | -0.48% | 64.3만 |
|---|
| 2026.01.22 | ₩204,584 | ₩206,243 | ₩200,986 | ₩204,544 | -0.02% | 104.6만 |
|---|
| 2026.01.21 | ₩203,233 | ₩204,651 | ₩195,689 | ₩202,030 | -0.59% | 99.8만 |
|---|
| 2026.01.20 | ₩197,295 | ₩202,645 | ₩194,807 | ₩196,064 | -0.62% | 92.9만 |
|---|
| 2026.01.16 | ₩196,171 | ₩200,063 | ₩194,151 | ₩198,686 | +1.28% | 81.3만 |
|---|
| 2026.01.15 | ₩193,977 | ₩197,963 | ₩191,409 | ₩194,044 | +0.03% | 85.9만 |
|---|
| 2026.01.14 | ₩188,841 | ₩194,873 | ₩185,644 | ₩193,242 | +2.33% | 76.3만 |
|---|
| 2026.01.13 | ₩192,479 | ₩192,533 | ₩188,119 | ₩188,386 | -2.13% | 53.6만 |
|---|
| 2026.01.12 | ₩189,175 | ₩191,904 | ₩187,102 | ₩191,356 | +1.15% | 55.1만 |
|---|
| 2026.01.09 | ₩192,586 | ₩194,392 | ₩186,754 | ₩187,824 | -2.47% | 73.6만 |
|---|
| 2026.01.08 | ₩186,032 | ₩186,594 | ₩183,223 | ₩184,868 | -0.63% | 35.9만 |
|---|
| 2026.01.07 | ₩184,614 | ₩187,182 | ₩183,517 | ₩186,500 | +1.02% | 46.9만 |
|---|
| 2026.01.06 | ₩185,564 | ₩186,420 | ₩181,778 | ₩185,550 | -0.01% | 81.5만 |
|---|
| 2026.01.05 | ₩182,207 | ₩186,005 | ₩179,866 | ₩185,671 | +1.90% | 88.2만 |
|---|
| 2026.01.02 | ₩167,440 | ₩178,475 | ₩167,440 | ₩177,953 | +6.28% | 82.6만 |
|---|
| 2025.12.31 | ₩165,848 | ₩167,453 | ₩165,232 | ₩166,129 | +0.17% | 43.5만 |
|---|
| 2025.12.30 | ₩168,309 | ₩168,563 | ₩165,661 | ₩165,687 | -1.56% | 35.9만 |
|---|
| 2025.12.29 | ₩167,627 | ₩172,308 | ₩167,199 | ₩168,429 | +0.48% | 32만 |
|---|
| 2025.12.26 | ₩172,442 | ₩172,522 | ₩168,322 | ₩169,499 | -1.71% | 31.9만 |
|---|
| 2025.12.24 | ₩171,426 | ₩172,402 | ₩169,874 | ₩172,068 | +0.37% | 28.9만 |
|---|
| 2025.12.23 | ₩170,797 | ₩174,194 | ₩170,436 | ₩171,867 | +0.63% | 38.7만 |
|---|
| 2025.12.22 | ₩172,870 | ₩174,020 | ₩170,529 | ₩171,319 | -0.90% | 43.5만 |
|---|
| 2025.12.19 | ₩169,245 | ₩175,746 | ₩169,004 | ₩174,141 | +2.89% | 83.9만 |
|---|
| 2025.12.18 | ₩165,861 | ₩168,403 | ₩165,125 | ₩167,373 | +0.91% | 45.5만 |
|---|
| 2025.12.17 | ₩169,553 | ₩170,730 | ₩162,624 | ₩162,758 | -4.01% | 39.3만 |
|---|
| 2025.12.16 | ₩166,690 | ₩170,436 | ₩165,995 | ₩168,724 | +1.22% | 49.5만 |
|---|
| 2025.12.15 | ₩175,024 | ₩176,268 | ₩169,205 | ₩169,205 | -3.32% | 63.6만 |
|---|
| 2025.12.12 | ₩184,721 | ₩184,748 | ₩172,884 | ₩173,606 | -6.02% | 51만 |
|---|
| 2025.12.11 | ₩178,916 | ₩185,002 | ₩176,990 | ₩184,775 | +3.27% | 42.5만 |
|---|
| 2025.12.10 | ₩180,240 | ₩180,454 | ₩174,689 | ₩179,197 | -0.58% | 56.2만 |
|---|
| 2025.12.09 | ₩178,528 | ₩181,605 | ₩177,150 | ₩180,294 | +0.99% | 37만 |
|---|
| 2025.12.08 | ₩182,207 | ₩182,220 | ₩178,421 | ₩179,852 | -1.29% | 34.7만 |
|---|
| 2025.12.05 | ₩186,634 | ₩186,634 | ₩180,133 | ₩180,802 | -3.12% | 48.5만 |
|---|
| 2025.12.04 | ₩177,632 | ₩187,062 | ₩175,706 | ₩186,019 | +4.72% | 88.8만 |
|---|
| 2025.12.03 | ₩174,663 | ₩178,220 | ₩172,282 | ₩178,033 | +1.93% | 61.9만 |
|---|
| 2025.12.02 | ₩172,121 | ₩175,478 | ₩171,760 | ₩174,020 | +1.10% | 41.3만 |
|---|
| 2025.12.01 | ₩172,001 | ₩172,817 | ₩169,874 | ₩170,195 | -1.05% | 26.2만 |
|---|
| 2025.11.28 | ₩173,699 | ₩174,877 | ₩172,308 | ₩173,860 | +0.09% | 36.8만 |
|---|
| 2025.11.26 | ₩171,212 | ₩172,616 | ₩169,700 | ₩171,666 | +0.27% | 27.9만 |
|---|
| 2025.11.25 | ₩167,814 | ₩169,366 | ₩162,611 | ₩169,152 | +0.80% | 39.1만 |
|---|
| 2025.11.24 | ₩162,424 | ₩168,082 | ₩161,741 | ₩167,654 | +3.22% | 55.1만 |
|---|
| 2025.11.21 | ₩162,450 | ₩163,146 | ₩157,301 | ₩161,875 | -0.35% | 152만 |
|---|
| 2025.11.20 | ₩178,274 | ₩178,970 | ₩163,962 | ₩164,015 | -8.00% | 76.2만 |
|---|
| 2025.11.19 | ₩171,332 | ₩175,773 | ₩169,874 | ₩173,352 | +1.18% | 45.9만 |
|---|
| 2025.11.18 | ₩165,888 | ₩171,198 | ₩165,888 | ₩169,125 | +1.95% | 50만 |
|---|
| 2025.11.17 | ₩171,319 | ₩173,459 | ₩167,466 | ₩168,938 | -1.39% | 52만 |
|---|
| 2025.11.14 | ₩167,667 | ₩175,853 | ₩166,530 | ₩172,496 | +2.88% | 72.4만 |
|---|
| 2025.11.13 | ₩181,578 | ₩181,578 | ₩173,017 | ₩173,847 | -4.26% | 73.1만 |
|---|
| 2025.11.12 | ₩183,531 | ₩185,524 | ₩180,468 | ₩182,875 | -0.36% | 49.7만 |
|---|
| 2025.11.11 | ₩185,229 | ₩185,229 | ₩180,321 | ₩182,447 | -1.50% | 66.1만 |
|---|
| 2025.11.10 | ₩189,791 | ₩189,938 | ₩183,731 | ₩186,794 | -1.58% | 90만 |
|---|
| 2025.11.07 | ₩174,341 | ₩183,049 | ₩172,228 | ₩183,022 | +4.98% | 148.4만 |
|---|
| 2025.11.06 | ₩188,279 | ₩188,279 | ₩180,254 | ₩181,096 | -3.82% | 87.9만 |
|---|
| 2025.11.05 | ₩190,901 | ₩192,586 | ₩189,122 | ₩190,005 | -0.47% | 65.1만 |
|---|
| 2025.11.04 | ₩192,038 | ₩195,288 | ₩189,724 | ₩190,018 | -1.05% | 67.6만 |
|---|
| 2025.11.03 | ₩206,551 | ₩206,551 | ₩199,047 | ₩199,234 | -3.54% | 59.5만 |
|---|
| 2025.10.31 | ₩211,928 | ₩211,928 | ₩204,370 | ₩207,460 | -2.11% | 74.5만 |
|---|
| 2025.10.30 | ₩210,323 | ₩212,650 | ₩206,203 | ₩211,152 | +0.39% | 68.9만 |
|---|
| 2025.10.29 | ₩207,768 | ₩215,325 | ₩203,782 | ₩210,751 | +1.44% | 117.5만 |
|---|
| 2025.10.28 | ₩202,685 | ₩208,463 | ₩199,301 | ₩205,079 | +1.18% | 84.6만 |
|---|
| 2025.10.27 | ₩200,505 | ₩200,505 | ₩191,356 | ₩195,462 | -2.52% | 66.4만 |
|---|
| 2025.10.24 | ₩196,358 | ₩199,100 | ₩193,951 | ₩197,896 | +0.78% | 70.8만 |
|---|
| 2025.10.23 | ₩190,005 | ₩193,309 | ₩187,798 | ₩191,369 | +0.72% | 61.3만 |
|---|
| 2025.10.22 | ₩188,212 | ₩191,289 | ₩182,661 | ₩188,172 | -0.02% | 176.4만 |
|---|
| 2025.10.21 | ₩200,598 | ₩200,598 | ₩190,767 | ₩192,198 | -4.19% | 108.8만 |
|---|
| 2025.10.20 | ₩207,260 | ₩207,260 | ₩197,977 | ₩202,270 | -2.41% | 73.4만 |
|---|
| 2025.10.17 | ₩205,989 | ₩209,065 | ₩197,990 | ₩202,578 | -1.66% | 86.3만 |
|---|
| 2025.10.16 | ₩222,642 | ₩224,153 | ₩210,002 | ₩210,630 | -5.40% | 101.3만 |
|---|
| 2025.10.15 | ₩221,719 | ₩224,876 | ₩209,614 | ₩218,148 | -1.61% | 147만 |
|---|
| 2025.10.14 | ₩208,249 | ₩218,027 | ₩200,759 | ₩214,095 | +2.81% | 139.7만 |
|---|
| 2025.10.13 | ₩205,106 | ₩212,449 | ₩204,531 | ₩207,714 | +1.27% | 115.6만 |
|---|
| 2025.10.10 | ₩197,281 | ₩208,290 | ₩195,623 | ₩196,091 | -0.60% | 129.9만 |
|---|