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 | ₩138,021 | ₩138,917 | ₩136,752 | ₩138,101 | +0.06% | 39.7만 |
| 2026.10.08 | ₩139,892 | ₩140,507 | ₩135,122 | ₩136,805 | -2.21% | 41.5만 |
| 2026.10.07 | ₩142,377 | ₩142,511 | ₩139,905 | ₩140,667 | -1.20% | 69.7만 |
| 2026.10.06 | ₩142,458 | ₩148,872 | ₩142,164 | ₩146,226 | +2.65% | 58.3만 |
| 2026.10.05 | ₩138,302 | ₩139,825 | ₩136,779 | ₩138,609 | +0.22% | 34.8만 |
| 2026.10.02 | ₩139,451 | ₩139,451 | ₩136,779 | ₩137,286 | -1.55% | 44.3만 |
| 2026.10.01 | ₩137,647 | ₩138,716 | ₩135,923 | ₩137,300 | -0.25% | 34.8만 |
| 2026.09.30 | ₩139,959 | ₩141,629 | ₩137,714 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,248 |
| -1.22% |
| 39.3만 |
| 2026.09.29 | ₩140,280 | ₩140,493 | ₩137,928 | ₩139,157 | -0.80% | 36.9만 |
|---|
| 2026.09.28 | ₩140,373 | ₩140,453 | ₩138,369 | ₩138,930 | -1.03% | 27.2만 |
|---|
| 2026.09.25 | ₩142,297 | ₩143,246 | ₩140,627 | ₩141,349 | -0.67% | 33.9만 |
|---|
| 2026.09.24 | ₩144,315 | ₩144,716 | ₩141,108 | ₩141,936 | -1.65% | 34.4만 |
|---|
| 2026.09.23 | ₩147,736 | ₩147,736 | ₩144,676 | ₩144,756 | -2.02% | 38.6만 |
|---|
| 2026.09.22 | ₩148,979 | ₩150,154 | ₩146,841 | ₩149,593 | +0.41% | 28.9만 |
|---|
| 2026.09.21 | ₩147,134 | ₩149,085 | ₩146,426 | ₩147,963 | +0.56% | 26.7만 |
|---|
| 2026.09.18 | ₩148,043 | ₩148,097 | ₩143,754 | ₩143,901 | -2.80% | 44만 |
|---|
| 2026.09.17 | ₩146,493 | ₩149,313 | ₩145,651 | ₩147,749 | +0.86% | 42.3만 |
|---|
| 2026.09.16 | ₩145,972 | ₩146,253 | ₩141,375 | ₩143,460 | -1.72% | 56.7만 |
|---|
| 2026.09.15 | ₩146,747 | ₩146,988 | ₩143,914 | ₩144,743 | -1.37% | 36.7만 |
|---|
| 2026.09.14 | ₩147,134 | ₩147,602 | ₩144,930 | ₩146,279 | -0.58% | 43.2만 |
|---|
| 2026.09.11 | ₩158,052 | ₩158,052 | ₩151,223 | ₩151,290 | -4.28% | 30.4만 |
|---|
| 2026.09.10 | ₩160,738 | ₩161,686 | ₩157,330 | ₩157,450 | -2.05% | 49만 |
|---|
| 2026.09.09 | ₩165,361 | ₩167,018 | ₩163,397 | ₩164,292 | -0.65% | 26만 |
|---|
| 2026.09.08 | ₩162,729 | ₩167,619 | ₩162,515 | ₩165,120 | +1.47% | 28.2만 |
|---|
| 2026.09.04 | ₩158,493 | ₩160,831 | ₩157,811 | ₩160,283 | +1.13% | 26.5만 |
|---|
| 2026.09.03 | ₩158,813 | ₩160,751 | ₩157,731 | ₩159,268 | +0.29% | 25.4만 |
|---|
| 2026.09.02 | ₩155,032 | ₩157,611 | ₩153,615 | ₩156,381 | +0.87% | 24.8만 |
|---|
| 2026.09.01 | ₩155,005 | ₩156,662 | ₩152,680 | ₩154,684 | -0.21% | 34.9만 |
|---|
| 2026.08.31 | ₩157,731 | ₩159,241 | ₩157,584 | ₩157,985 | +0.16% | 27.8만 |
|---|
| 2026.08.28 | ₩167,031 | ₩167,646 | ₩157,357 | ₩157,838 | -5.50% | 57.1만 |
|---|
| 2026.08.27 | ₩166,657 | ₩167,967 | ₩164,867 | ₩167,058 | +0.24% | 63만 |
|---|
| 2026.08.26 | ₩166,924 | ₩171,882 | ₩164,626 | ₩165,307 | -0.97% | 34.1만 |
|---|
| 2026.08.25 | ₩160,871 | ₩167,205 | ₩160,350 | ₩165,722 | +3.02% | 45.8만 |
|---|
| 2026.08.24 | ₩159,869 | ₩161,018 | ₩157,531 | ₩158,653 | -0.76% | 24.1만 |
|---|
| 2026.08.21 | ₩156,021 | ₩160,430 | ₩155,406 | ₩160,270 | +2.72% | 34.7만 |
|---|
| 2026.08.20 | ₩154,898 | ₩156,074 | ₩151,263 | ₩153,067 | -1.18% | 29만 |
|---|
| 2026.08.19 | ₩154,564 | ₩157,303 | ₩153,348 | ₩157,303 | +1.77% | 30.8만 |
|---|
| 2026.08.18 | ₩155,232 | ₩157,210 | ₩152,346 | ₩152,934 | -1.48% | 37.7만 |
|---|
| 2026.08.17 | ₩158,720 | ₩160,203 | ₩157,009 | ₩158,145 | -0.36% | 23.9만 |
|---|
| 2026.08.14 | ₩158,559 | ₩161,085 | ₩157,490 | ₩157,811 | -0.47% | 20.3만 |
|---|
| 2026.08.13 | ₩158,787 | ₩160,350 | ₩156,448 | ₩158,372 | -0.26% | 37만 |
|---|
| 2026.08.12 | ₩161,419 | ₩161,419 | ₩158,172 | ₩158,372 | -1.89% | 32.9만 |
|---|
| 2026.08.11 | ₩157,076 | ₩159,468 | ₩157,076 | ₩159,254 | +1.39% | 38.6만 |
|---|
| 2026.08.10 | ₩157,744 | ₩158,306 | ₩155,780 | ₩156,328 | -0.90% | 42.7만 |
|---|
| 2026.08.07 | ₩155,312 | ₩157,985 | ₩153,348 | ₩157,437 | +1.37% | 38.9만 |
|---|
| 2026.08.06 | ₩152,693 | ₩154,617 | ₩150,609 | ₩152,159 | -0.35% | 34.8만 |
|---|
| 2026.08.05 | ₩153,415 | ₩153,762 | ₩151,250 | ₩152,172 | -0.81% | 26.4만 |
|---|
| 2026.08.04 | ₩151,263 | ₩153,575 | ₩149,807 | ₩152,172 | +0.60% | 40.8만 |
|---|
| 2026.08.03 | ₩143,687 | ₩149,393 | ₩143,139 | ₩149,032 | +3.72% | 35.2만 |
|---|
| 2026.07.31 | ₩146,627 | ₩147,375 | ₩140,600 | ₩142,752 | -2.64% | 33.5만 |
|---|
| 2026.07.30 | ₩140,199 | ₩145,304 | ₩139,892 | ₩144,796 | +3.28% | 29.3만 |
|---|
| 2026.07.29 | ₩141,188 | ₩141,643 | ₩136,471 | ₩137,233 | -2.80% | 48.6만 |
|---|
| 2026.07.28 | ₩143,647 | ₩143,981 | ₩138,582 | ₩141,830 | -1.27% | 44.5만 |
|---|
| 2026.07.27 | ₩147,041 | ₩148,791 | ₩144,048 | ₩146,667 | -0.25% | 25.5만 |
|---|
| 2026.07.24 | ₩148,591 | ₩148,604 | ₩143,794 | ₩144,449 | -2.79% | 28.3만 |
|---|
| 2026.07.23 | ₩147,535 | ₩150,168 | ₩146,653 | ₩148,872 | +0.91% | 42.8만 |
|---|
| 2026.07.22 | ₩146,867 | ₩150,836 | ₩146,867 | ₩148,845 | +1.35% | 52.1만 |
|---|
| 2026.07.21 | ₩142,137 | ₩145,985 | ₩141,870 | ₩145,758 | +2.55% | 56.9만 |
|---|
| 2026.07.20 | ₩140,640 | ₩141,709 | ₩139,371 | ₩140,400 | -0.17% | 37.3만 |
|---|
| 2026.07.17 | ₩137,487 | ₩141,496 | ₩136,191 | ₩139,237 | +1.27% | 45.3만 |
|---|
| 2026.07.16 | ₩144,208 | ₩144,315 | ₩138,756 | ₩139,865 | -3.01% | 67.8만 |
|---|
| 2026.07.15 | ₩148,791 | ₩150,275 | ₩143,700 | ₩146,159 | -1.77% | 59.8만 |
|---|
| 2026.07.14 | ₩148,658 | ₩150,689 | ₩147,348 | ₩148,818 | +0.11% | 48.6만 |
|---|
| 2026.07.13 | ₩150,542 | ₩150,569 | ₩145,665 | ₩146,293 | -2.82% | 44만 |
|---|
| 2026.07.10 | ₩152,760 | ₩154,056 | ₩151,143 | ₩152,947 | +0.12% | 32.1만 |
|---|
| 2026.07.09 | ₩149,807 | ₩152,333 | ₩149,673 | ₩151,090 | +0.86% | 44.3만 |
|---|
| 2026.07.08 | ₩147,014 | ₩149,727 | ₩145,665 | ₩148,444 | +0.97% | 39.5만 |
|---|
| 2026.07.07 | ₩152,787 | ₩153,575 | ₩146,827 | ₩148,016 | -3.12% | 62.9만 |
|---|
| 2026.07.06 | ₩154,684 | ₩157,784 | ₩154,190 | ₩155,686 | +0.65% | 45.3만 |
|---|
| 2026.07.02 | ₩155,219 | ₩159,976 | ₩151,584 | ₩153,575 | -1.06% | 40.3만 |
|---|
| 2026.07.01 | ₩155,673 | ₩158,346 | ₩153,067 | ₩153,495 | -1.40% | 38.2만 |
|---|
| 2026.06.30 | ₩155,553 | ₩155,686 | ₩152,680 | ₩154,978 | -0.37% | 39.7만 |
|---|
| 2026.06.29 | ₩157,464 | ₩157,584 | ₩153,201 | ₩156,274 | -0.76% | 37.6만 |
|---|
| 2026.06.26 | ₩154,337 | ₩157,624 | ₩154,070 | ₩155,406 | +0.69% | 30.8만 |
|---|
| 2026.06.25 | ₩161,392 | ₩161,686 | ₩156,635 | ₩156,862 | -2.81% | 34.7만 |
|---|
| 2026.06.24 | ₩163,584 | ₩163,584 | ₩157,531 | ₩159,615 | -2.43% | 58.3만 |
|---|
| 2026.06.23 | ₩161,205 | ₩169,209 | ₩160,350 | ₩163,557 | +1.46% | 37.2만 |
|---|
| 2026.06.22 | ₩168,969 | ₩169,704 | ₩164,666 | ₩166,430 | -1.50% | 45.2만 |
|---|
| 2026.06.18 | ₩170,252 | ₩171,240 | ₩167,512 | ₩169,624 | -0.37% | 47.4만 |
|---|
| 2026.06.17 | ₩167,713 | ₩170,759 | ₩166,123 | ₩166,564 | -0.69% | 37.3만 |
|---|
| 2026.06.16 | ₩167,659 | ₩171,347 | ₩166,417 | ₩166,497 | -0.69% | 45.6만 |
|---|
| 2026.06.15 | ₩167,713 | ₩170,586 | ₩167,432 | ₩168,381 | +0.40% | 55.5만 |
|---|
| 2026.06.12 | ₩161,900 | ₩164,653 | ₩161,232 | ₩162,956 | +0.65% | 28.2만 |
|---|
| 2026.06.11 | ₩156,689 | ₩162,274 | ₩155,072 | ₩161,606 | +3.14% | 67.8만 |
|---|
| 2026.06.10 | ₩159,014 | ₩160,457 | ₩153,909 | ₩154,364 | -2.92% | 79.7만 |
|---|
| 2026.06.09 | ₩165,655 | ₩165,655 | ₩155,379 | ₩159,749 | -3.57% | 84.9만 |
|---|
| 2026.06.08 | ₩166,991 | ₩167,699 | ₩163,838 | ₩164,653 | -1.40% | 63.8만 |
|---|
| 2026.06.05 | ₩174,087 | ₩174,287 | ₩162,662 | ₩163,169 | -6.27% | 70.3만 |
|---|
| 2026.06.04 | ₩175,249 | ₩176,559 | ₩173,432 | ₩175,810 | +0.32% | 38.6만 |
|---|
| 2026.06.03 | ₩183,267 | ₩183,267 | ₩175,169 | ₩176,158 | -3.88% | 54만 |
|---|
| 2026.06.02 | ₩175,383 | ₩184,723 | ₩173,940 | ₩184,630 | +5.27% | 69.1만 |
|---|
| 2026.06.01 | ₩175,623 | ₩178,630 | ₩173,044 | ₩176,185 | +0.32% | 40.9만 |
|---|
| 2026.05.29 | ₩177,748 | ₩179,204 | ₩173,859 | ₩178,122 | +0.21% | 49.5만 |
|---|
| 2026.05.28 | ₩175,356 | ₩179,017 | ₩174,381 | ₩178,135 | +1.59% | 31.4만 |
|---|
| 2026.05.27 | ₩178,269 | ₩178,657 | ₩175,557 | ₩177,080 | -0.67% | 60.1만 |
|---|
| 2026.05.26 | ₩178,242 | ₩181,276 | ₩177,922 | ₩179,873 | +0.91% | 53.9만 |
|---|
| 2026.05.22 | ₩174,715 | ₩177,160 | ₩174,274 | ₩174,848 | +0.08% | 35.1만 |
|---|
| 2026.05.21 | ₩170,906 | ₩175,503 | ₩169,036 | ₩173,646 | +1.60% | 50.8만 |
|---|
| 2026.05.20 | ₩169,076 | ₩171,668 | ₩167,365 | ₩170,826 | +1.04% | 48.5만 |
|---|
| 2026.05.19 | ₩169,156 | ₩169,330 | ₩165,134 | ₩167,111 | -1.21% | 48.3만 |
|---|
| 2026.05.18 | ₩174,715 | ₩174,715 | ₩168,474 | ₩170,412 | -2.46% | 51.9만 |
|---|
| 2026.05.15 | ₩177,147 | ₩177,147 | ₩172,991 | ₩173,285 | -2.18% | 67만 |
|---|
| 2026.05.14 | ₩182,171 | ₩182,171 | ₩177,066 | ₩179,859 | -1.27% | 53.2만 |
|---|
| 2026.05.13 | ₩186,153 | ₩186,153 | ₩180,073 | ₩182,264 | -2.09% | 55.3만 |
|---|
| 2026.05.12 | ₩190,349 | ₩190,950 | ₩182,171 | ₩186,941 | -1.79% | 84.3만 |
|---|
| 2026.05.11 | ₩190,723 | ₩197,190 | ₩188,331 | ₩194,625 | +2.05% | 58.3만 |
|---|
| 2026.05.08 | ₩193,596 | ₩193,596 | ₩187,636 | ₩188,251 | -2.76% | 50.4만 |
|---|
| 2026.05.07 | ₩198,366 | ₩199,502 | ₩191,498 | ₩192,607 | -2.90% | 84.1만 |
|---|
| 2026.05.06 | ₩191,926 | ₩199,716 | ₩188,625 | ₩199,435 | +3.91% | 52.4만 |
|---|
| 2026.05.05 | ₩193,917 | ₩194,892 | ₩188,117 | ₩188,906 | -2.58% | 54만 |
|---|
| 2026.05.04 | ₩192,233 | ₩195,093 | ₩190,563 | ₩191,698 | -0.28% | 31.4만 |
|---|
| 2026.05.01 | ₩193,222 | ₩193,369 | ₩190,549 | ₩192,420 | -0.41% | 27.6만 |
|---|
| 2026.04.30 | ₩185,699 | ₩195,159 | ₩184,937 | ₩195,052 | +5.04% | 47.7만 |
|---|
| 2026.04.29 | ₩189,748 | ₩190,068 | ₩183,307 | ₩183,815 | -3.13% | 25.3만 |
|---|
| 2026.04.28 | ₩192,701 | ₩193,716 | ₩187,489 | ₩188,532 | -2.16% | 38.1만 |
|---|
| 2026.04.27 | ₩193,248 | ₩196,736 | ₩192,447 | ₩196,242 | +1.55% | 36.3만 |
|---|
| 2026.04.24 | ₩197,671 | ₩197,725 | ₩191,565 | ₩192,113 | -2.81% | 30.9만 |
|---|
| 2026.04.23 | ₩198,981 | ₩201,106 | ₩191,725 | ₩195,560 | -1.72% | 57.1만 |
|---|
| 2026.04.22 | ₩191,097 | ₩198,246 | ₩190,696 | ₩198,006 | +3.62% | 46.1만 |
|---|
| 2026.04.21 | ₩196,001 | ₩196,001 | ₩186,340 | ₩186,647 | -4.77% | 48.5만 |
|---|
| 2026.04.20 | ₩193,355 | ₩195,988 | ₩191,124 | ₩195,654 | +1.19% | 30.7만 |
|---|
| 2026.04.17 | ₩197,337 | ₩199,409 | ₩194,023 | ₩195,039 | -1.16% | 56.4만 |
|---|
| 2026.04.16 | ₩195,854 | ₩196,749 | ₩192,687 | ₩194,358 | -0.76% | 37.9만 |
|---|
| 2026.04.15 | ₩190,108 | ₩195,988 | ₩189,106 | ₩193,676 | +1.88% | 62.1만 |
|---|
| 2026.04.14 | ₩188,999 | ₩190,015 | ₩187,222 | ₩188,892 | -0.06% | 66.6만 |
|---|
| 2026.04.13 | ₩181,276 | ₩185,765 | ₩179,058 | ₩185,765 | +2.48% | 37.7만 |
|---|
| 2026.04.10 | ₩182,532 | ₩186,033 | ₩181,957 | ₩182,732 | +0.11% | 27.5만 |
|---|
| 2026.04.09 | ₩182,345 | ₩185,752 | ₩180,741 | ₩182,452 | +0.06% | 35.9만 |
|---|
| 2026.04.08 | ₩184,269 | ₩185,578 | ₩180,567 | ₩183,681 | -0.32% | 49.7만 |
|---|
| 2026.04.07 | ₩176,853 | ₩176,893 | ₩172,483 | ₩175,503 | -0.76% | 29.7만 |
|---|
| 2026.04.06 | ₩179,351 | ₩180,367 | ₩176,492 | ₩178,256 | -0.61% | 20.4만 |
|---|
| 2026.04.02 | ₩174,047 | ₩180,273 | ₩172,831 | ₩178,617 | +2.63% | 22.8만 |
|---|
| 2026.04.01 | ₩180,006 | ₩184,175 | ₩178,870 | ₩179,539 | -0.26% | 40.9만 |
|---|
| 2026.03.31 | ₩171,842 | ₩178,042 | ₩171,548 | ₩177,975 | +3.57% | 46.4만 |
|---|
| 2026.03.30 | ₩175,543 | ₩176,706 | ₩168,074 | ₩169,891 | -3.22% | 44.7만 |
|---|
| 2026.03.27 | ₩173,525 | ₩177,000 | ₩172,724 | ₩173,886 | +0.21% | 30.7만 |
|---|
| 2026.03.26 | ₩179,058 | ₩180,314 | ₩174,220 | ₩174,367 | -2.62% | 34.8만 |
|---|
| 2026.03.25 | ₩182,505 | ₩184,937 | ₩181,289 | ₩182,305 | -0.11% | 33.5만 |
|---|
| 2026.03.24 | ₩173,084 | ₩177,868 | ₩172,951 | ₩176,879 | +2.19% | 27.5만 |
|---|
| 2026.03.23 | ₩173,392 | ₩178,550 | ₩172,590 | ₩176,185 | +1.61% | 65.6만 |
|---|
| 2026.03.20 | ₩178,670 | ₩179,418 | ₩169,156 | ₩170,799 | -4.41% | 54만 |
|---|
| 2026.03.19 | ₩177,548 | ₩180,527 | ₩173,205 | ₩178,550 | +0.56% | 39만 |
|---|
| 2026.03.18 | ₩184,189 | ₩185,365 | ₩181,409 | ₩181,409 | -1.51% | 38.9만 |
|---|
| 2026.03.17 | ₩185,191 | ₩187,917 | ₩184,055 | ₩186,460 | +0.69% | 70.1만 |
|---|
| 2026.03.16 | ₩184,977 | ₩185,218 | ₩180,835 | ₩184,256 | -0.39% | 43.8만 |
|---|
| 2026.03.13 | ₩189,119 | ₩191,217 | ₩182,572 | ₩182,572 | -3.46% | 32.2만 |
|---|
| 2026.03.12 | ₩187,663 | ₩190,055 | ₩184,590 | ₩188,157 | +0.26% | 27.8만 |
|---|
| 2026.03.11 | ₩190,563 | ₩192,367 | ₩187,356 | ₩188,572 | -1.04% | 27만 |
|---|
| 2026.03.10 | ₩188,371 | ₩195,520 | ₩188,037 | ₩190,910 | +1.35% | 46.2만 |
|---|
| 2026.03.09 | ₩178,189 | ₩187,516 | ₩177,681 | ₩187,449 | +5.20% | 45.5만 |
|---|
| 2026.03.06 | ₩183,614 | ₩188,131 | ₩180,795 | ₩181,743 | -1.02% | 48만 |
|---|
| 2026.03.05 | ₩192,834 | ₩192,968 | ₩183,106 | ₩186,327 | -3.37% | 53만 |
|---|
| 2026.03.04 | ₩194,117 | ₩195,908 | ₩189,373 | ₩195,012 | +0.46% | 39.3만 |
|---|
| 2026.03.03 | ₩194,839 | ₩194,839 | ₩185,164 | ₩191,979 | -1.47% | 77.8만 |
|---|
| 2026.03.02 | ₩195,493 | ₩206,130 | ₩195,293 | ₩205,555 | +5.15% | 61.1만 |
|---|
| 2026.02.27 | ₩196,910 | ₩199,422 | ₩195,827 | ₩198,126 | +0.62% | 33만 |
|---|
| 2026.02.26 | ₩200,384 | ₩200,772 | ₩193,609 | ₩200,090 | -0.15% | 63.5만 |
|---|
| 2026.02.25 | ₩203,270 | ₩204,713 | ₩201,213 | ₩201,680 | -0.78% | 43.1만 |
|---|
| 2026.02.24 | ₩195,360 | ₩201,279 | ₩191,752 | ₩201,146 | +2.96% | 51.8만 |
|---|
| 2026.02.23 | ₩196,429 | ₩197,765 | ₩193,128 | ₩195,480 | -0.48% | 38만 |
|---|
| 2026.02.20 | ₩197,765 | ₩202,442 | ₩194,705 | ₩198,313 | +0.28% | 49.8만 |
|---|
| 2026.02.19 | ₩193,756 | ₩198,433 | ₩191,485 | ₩197,645 | +2.01% | 48.3만 |
|---|
| 2026.02.18 | ₩192,540 | ₩196,896 | ₩191,752 | ₩194,905 | +1.23% | 49.2만 |
|---|
| 2026.02.17 | ₩188,438 | ₩191,404 | ₩184,536 | ₩190,362 | +1.02% | 35.8만 |
|---|
| 2026.02.13 | ₩189,013 | ₩192,754 | ₩184,616 | ₩189,774 | +0.40% | 54.1만 |
|---|
| 2026.02.12 | ₩196,121 | ₩196,121 | ₩187,636 | ₩189,507 | -3.37% | 46만 |
|---|
| 2026.02.11 | ₩198,139 | ₩199,208 | ₩189,761 | ₩195,600 | -1.28% | 57.4만 |
|---|
| 2026.02.10 | ₩198,914 | ₩198,914 | ₩194,211 | ₩194,304 | -2.32% | 47.8만 |
|---|
| 2026.02.09 | ₩190,523 | ₩199,208 | ₩189,173 | ₩198,994 | +4.45% | 51.7만 |
|---|
| 2026.02.06 | ₩185,926 | ₩191,137 | ₩183,801 | ₩190,776 | +2.61% | 77.6만 |
|---|
| 2026.02.05 | ₩184,322 | ₩188,598 | ₩180,688 | ₩180,848 | -1.88% | 97.2만 |
|---|
| 2026.02.04 | ₩204,166 | ₩204,166 | ₩183,454 | ₩189,761 | -7.06% | 115.1만 |
|---|
| 2026.02.03 | ₩199,489 | ₩204,299 | ₩197,084 | ₩202,696 | +1.61% | 79.7만 |
|---|
| 2026.02.02 | ₩198,593 | ₩200,852 | ₩192,126 | ₩193,382 | -2.62% | 75.1만 |
|---|
| 2026.01.30 | ₩205,916 | ₩210,633 | ₩195,627 | ₩198,700 | -3.50% | 96.5만 |
|---|
| 2026.01.29 | ₩220,187 | ₩220,762 | ₩203,578 | ₩211,715 | -3.85% | 138만 |
|---|
| 2026.01.28 | ₩211,983 | ₩220,067 | ₩209,791 | ₩219,639 | +3.61% | 122만 |
|---|
| 2026.01.27 | ₩200,878 | ₩208,495 | ₩198,219 | ₩208,054 | +3.57% | 86.1만 |
|---|
| 2026.01.26 | ₩207,373 | ₩210,606 | ₩197,979 | ₩198,446 | -4.30% | 110.8만 |
|---|
| 2026.01.23 | ₩205,154 | ₩205,288 | ₩201,373 | ₩204,166 | -0.48% | 64.3만 |
|---|
| 2026.01.22 | ₩204,379 | ₩206,036 | ₩200,785 | ₩204,339 | -0.02% | 104.6만 |
|---|
| 2026.01.21 | ₩203,030 | ₩204,446 | ₩195,493 | ₩201,827 | -0.59% | 99.8만 |
|---|
| 2026.01.20 | ₩197,097 | ₩202,442 | ₩194,611 | ₩195,868 | -0.62% | 92.9만 |
|---|
| 2026.01.16 | ₩195,974 | ₩199,863 | ₩193,957 | ₩198,487 | +1.28% | 81.3만 |
|---|
| 2026.01.15 | ₩193,783 | ₩197,765 | ₩191,217 | ₩193,850 | +0.03% | 85.9만 |
|---|
| 2026.01.14 | ₩188,652 | ₩194,678 | ₩185,458 | ₩193,048 | +2.33% | 76.3만 |
|---|
| 2026.01.13 | ₩192,286 | ₩192,340 | ₩187,930 | ₩188,197 | -2.13% | 53.6만 |
|---|
| 2026.01.12 | ₩188,986 | ₩191,712 | ₩186,915 | ₩191,164 | +1.15% | 55.1만 |
|---|
| 2026.01.09 | ₩192,393 | ₩194,197 | ₩186,567 | ₩187,636 | -2.47% | 73.6만 |
|---|
| 2026.01.08 | ₩185,846 | ₩186,407 | ₩183,040 | ₩184,683 | -0.63% | 35.9만 |
|---|
| 2026.01.07 | ₩184,429 | ₩186,995 | ₩183,333 | ₩186,313 | +1.02% | 46.9만 |
|---|
| 2026.01.06 | ₩185,378 | ₩186,233 | ₩181,596 | ₩185,365 | -0.01% | 81.5만 |
|---|
| 2026.01.05 | ₩182,024 | ₩185,819 | ₩179,686 | ₩185,485 | +1.90% | 88.2만 |
|---|
| 2026.01.02 | ₩167,272 | ₩178,296 | ₩167,272 | ₩177,775 | +6.28% | 82.6만 |
|---|
| 2025.12.31 | ₩165,682 | ₩167,285 | ₩165,067 | ₩165,962 | +0.17% | 43.5만 |
|---|
| 2025.12.30 | ₩168,140 | ₩168,394 | ₩165,495 | ₩165,521 | -1.56% | 35.9만 |
|---|
| 2025.12.29 | ₩167,459 | ₩172,136 | ₩167,031 | ₩168,261 | +0.48% | 32만 |
|---|
| 2025.12.26 | ₩172,269 | ₩172,350 | ₩168,154 | ₩169,330 | -1.71% | 31.9만 |
|---|
| 2025.12.24 | ₩171,254 | ₩172,229 | ₩169,704 | ₩171,895 | +0.37% | 28.9만 |
|---|
| 2025.12.23 | ₩170,626 | ₩174,020 | ₩170,265 | ₩171,695 | +0.63% | 38.7만 |
|---|
| 2025.12.22 | ₩172,697 | ₩173,846 | ₩170,359 | ₩171,147 | -0.90% | 43.5만 |
|---|
| 2025.12.19 | ₩169,076 | ₩175,570 | ₩168,835 | ₩173,966 | +2.89% | 83.9만 |
|---|
| 2025.12.18 | ₩165,695 | ₩168,234 | ₩164,960 | ₩167,205 | +0.91% | 45.5만 |
|---|
| 2025.12.17 | ₩169,383 | ₩170,559 | ₩162,461 | ₩162,595 | -4.01% | 39.3만 |
|---|
| 2025.12.16 | ₩166,523 | ₩170,265 | ₩165,829 | ₩168,555 | +1.22% | 49.5만 |
|---|
| 2025.12.15 | ₩174,848 | ₩176,091 | ₩169,036 | ₩169,036 | -3.32% | 63.6만 |
|---|
| 2025.12.12 | ₩184,536 | ₩184,563 | ₩172,710 | ₩173,432 | -6.02% | 51만 |
|---|
| 2025.12.11 | ₩178,737 | ₩184,817 | ₩176,813 | ₩184,590 | +3.27% | 42.5만 |
|---|
| 2025.12.10 | ₩180,060 | ₩180,273 | ₩174,514 | ₩179,017 | -0.58% | 56.2만 |
|---|
| 2025.12.09 | ₩178,349 | ₩181,423 | ₩176,973 | ₩180,113 | +0.99% | 37만 |
|---|
| 2025.12.08 | ₩182,024 | ₩182,037 | ₩178,242 | ₩179,672 | -1.29% | 34.7만 |
|---|
| 2025.12.05 | ₩186,447 | ₩186,447 | ₩179,953 | ₩180,621 | -3.12% | 48.5만 |
|---|
| 2025.12.04 | ₩177,454 | ₩186,875 | ₩175,530 | ₩185,832 | +4.72% | 88.8만 |
|---|
| 2025.12.03 | ₩174,488 | ₩178,042 | ₩172,109 | ₩177,855 | +1.93% | 61.9만 |
|---|
| 2025.12.02 | ₩171,949 | ₩175,303 | ₩171,588 | ₩173,846 | +1.10% | 41.3만 |
|---|
| 2025.12.01 | ₩171,828 | ₩172,643 | ₩169,704 | ₩170,024 | -1.05% | 26.2만 |
|---|
| 2025.11.28 | ₩173,525 | ₩174,701 | ₩172,136 | ₩173,686 | +0.09% | 36.8만 |
|---|
| 2025.11.26 | ₩171,040 | ₩172,443 | ₩169,530 | ₩171,494 | +0.27% | 27.9만 |
|---|
| 2025.11.25 | ₩167,646 | ₩169,196 | ₩162,448 | ₩168,982 | +0.80% | 39.1만 |
|---|
| 2025.11.24 | ₩162,261 | ₩167,913 | ₩161,579 | ₩167,486 | +3.22% | 55.1만 |
|---|
| 2025.11.21 | ₩162,288 | ₩162,982 | ₩157,143 | ₩161,713 | -0.35% | 152만 |
|---|
| 2025.11.20 | ₩178,095 | ₩178,790 | ₩163,798 | ₩163,851 | -8.00% | 76.2만 |
|---|
| 2025.11.19 | ₩171,160 | ₩175,597 | ₩169,704 | ₩173,178 | +1.18% | 45.9만 |
|---|
| 2025.11.18 | ₩165,722 | ₩171,027 | ₩165,722 | ₩168,955 | +1.95% | 50만 |
|---|
| 2025.11.17 | ₩171,147 | ₩173,285 | ₩167,298 | ₩168,768 | -1.39% | 52만 |
|---|
| 2025.11.14 | ₩167,499 | ₩175,677 | ₩166,363 | ₩172,323 | +2.88% | 72.4만 |
|---|
| 2025.11.13 | ₩181,396 | ₩181,396 | ₩172,844 | ₩173,672 | -4.26% | 73.1만 |
|---|
| 2025.11.12 | ₩183,347 | ₩185,338 | ₩180,287 | ₩182,692 | -0.36% | 49.7만 |
|---|
| 2025.11.11 | ₩185,044 | ₩185,044 | ₩180,140 | ₩182,264 | -1.50% | 66.1만 |
|---|
| 2025.11.10 | ₩189,601 | ₩189,748 | ₩183,547 | ₩186,607 | -1.58% | 90만 |
|---|
| 2025.11.07 | ₩174,167 | ₩182,866 | ₩172,056 | ₩182,839 | +4.98% | 148.4만 |
|---|
| 2025.11.06 | ₩188,091 | ₩188,091 | ₩180,073 | ₩180,915 | -3.82% | 87.9만 |
|---|
| 2025.11.05 | ₩190,710 | ₩192,393 | ₩188,932 | ₩189,814 | -0.47% | 65.1만 |
|---|
| 2025.11.04 | ₩191,845 | ₩195,093 | ₩189,534 | ₩189,828 | -1.05% | 67.6만 |
|---|
| 2025.11.03 | ₩206,344 | ₩206,344 | ₩198,847 | ₩199,034 | -3.54% | 59.5만 |
|---|
| 2025.10.31 | ₩211,715 | ₩211,715 | ₩204,166 | ₩207,252 | -2.11% | 74.5만 |
|---|
| 2025.10.30 | ₩210,112 | ₩212,437 | ₩205,996 | ₩210,940 | +0.39% | 68.9만 |
|---|
| 2025.10.29 | ₩207,560 | ₩215,110 | ₩203,578 | ₩210,540 | +1.44% | 117.5만 |
|---|
| 2025.10.28 | ₩202,482 | ₩208,255 | ₩199,101 | ₩204,874 | +1.18% | 84.6만 |
|---|
| 2025.10.27 | ₩200,304 | ₩200,304 | ₩191,164 | ₩195,266 | -2.52% | 66.4만 |
|---|
| 2025.10.24 | ₩196,162 | ₩198,901 | ₩193,756 | ₩197,698 | +0.78% | 70.8만 |
|---|
| 2025.10.23 | ₩189,814 | ₩193,115 | ₩187,609 | ₩191,177 | +0.72% | 61.3만 |
|---|
| 2025.10.22 | ₩188,024 | ₩191,097 | ₩182,478 | ₩187,984 | -0.02% | 176.4만 |
|---|
| 2025.10.21 | ₩200,397 | ₩200,397 | ₩190,576 | ₩192,006 | -4.19% | 108.8만 |
|---|
| 2025.10.20 | ₩207,052 | ₩207,052 | ₩197,778 | ₩202,068 | -2.41% | 73.4만 |
|---|
| 2025.10.17 | ₩205,783 | ₩208,856 | ₩197,792 | ₩202,375 | -1.66% | 86.3만 |
|---|
| 2025.10.16 | ₩222,419 | ₩223,929 | ₩209,791 | ₩210,419 | -5.40% | 101.3만 |
|---|
| 2025.10.15 | ₩221,497 | ₩224,650 | ₩209,404 | ₩217,929 | -1.61% | 147만 |
|---|
| 2025.10.14 | ₩208,041 | ₩217,809 | ₩200,558 | ₩213,880 | +2.81% | 139.7만 |
|---|
| 2025.10.13 | ₩204,901 | ₩212,237 | ₩204,326 | ₩207,506 | +1.27% | 115.6만 |
|---|
| 2025.10.10 | ₩197,084 | ₩208,081 | ₩195,427 | ₩195,894 | -0.60% | 129.9만 |
|---|