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 | ₩138,783 | ₩149,390 | ₩135,592 | ₩138,582 | -0.14% | 244.1만 |
| 2026.09.28–2026.10.02 | ₩140,862 | ₩142,122 | ₩136,396 | ₩137,764 | -2.20% | 182.4만 |
| 2026.09.21–2026.09.25 | ₩147,646 | ₩150,677 | ₩141,116 | ₩141,840 | -3.93% | 162.5만 |
| 2026.09.14–2026.09.18 | ₩147,646 | ₩149,832 | ₩141,867 | ₩144,402 | -2.20% | 222.8만 |
| 2026.09.08–2026.09.11 | ₩163,295 | ₩168,202 | ₩151,750 | ₩151,817 | -7.03% | 133.6만 |
| 2026.08.31–2026.09.04 | ₩158,280 | ₩161,391 | ₩153,211 | ₩160,841 | +1.62% | 139.4만 |
| 2026.08.24–2026.08.28 | ₩160,425 | ₩172,480 | ₩157,904 | ₩158,387 | -1.27% | 224.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩160,988 |
| ₩151,790 |
| ₩160,828 |
| +0.98% |
| 156.1만 |
| 2026.08.10–2026.08.14 | ₩158,293 | ₩161,981 | ₩156,322 | ₩158,360 | +0.04% | 171.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩144,187 | ₩158,535 | ₩143,637 | ₩157,985 | +9.57% | 176만 |
|---|
| 2026.07.27–2026.07.31 | ₩147,553 | ₩149,309 | ₩136,946 | ₩143,248 | -2.92% | 181.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩141,130 | ₩151,361 | ₩139,856 | ₩144,951 | +2.71% | 217.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩151,066 | ₩151,213 | ₩136,665 | ₩139,722 | -7.51% | 265.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩155,223 | ₩158,333 | ₩146,172 | ₩153,479 | -1.12% | 224.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩158,012 | ₩160,533 | ₩152,112 | ₩154,110 | -2.47% | 155.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩169,557 | ₩170,294 | ₩154,606 | ₩155,947 | -8.03% | 206만 |
|---|
| 2026.06.15–2026.06.18 | ₩168,296 | ₩171,944 | ₩166,701 | ₩170,214 | +1.14% | 185.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩167,572 | ₩168,283 | ₩154,445 | ₩163,523 | -2.42% | 324.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩176,234 | ₩185,366 | ₩163,228 | ₩163,737 | -7.09% | 272.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩178,863 | ₩181,906 | ₩174,464 | ₩178,742 | -0.07% | 194.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩175,323 | ₩177,777 | ₩165,708 | ₩175,457 | +0.08% | 234.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩191,387 | ₩197,877 | ₩173,593 | ₩173,888 | -9.14% | 318만 |
|---|
| 2026.05.04–2026.05.08 | ₩192,902 | ₩200,411 | ₩188,289 | ₩188,906 | -2.07% | 272.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩193,921 | ₩197,421 | ₩183,945 | ₩193,090 | -0.43% | 174.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩194,028 | ₩201,805 | ₩186,989 | ₩192,781 | -0.64% | 213.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩181,906 | ₩200,103 | ₩179,681 | ₩195,718 | +7.59% | 260.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩179,976 | ₩186,680 | ₩173,083 | ₩183,368 | +1.88% | 163.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩176,154 | ₩184,816 | ₩168,658 | ₩179,238 | +1.75% | 154.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩173,995 | ₩185,581 | ₩173,191 | ₩174,491 | +0.29% | 192만 |
|---|
| 2026.03.16–2026.03.20 | ₩185,621 | ₩188,571 | ₩169,745 | ₩171,394 | -7.66% | 245.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩178,809 | ₩196,200 | ₩178,299 | ₩183,207 | +2.46% | 178.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩196,174 | ₩206,847 | ₩181,424 | ₩182,376 | -7.03% | 279.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩197,112 | ₩205,426 | ₩192,419 | ₩198,815 | +0.86% | 229.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩189,094 | ₩203,146 | ₩185,178 | ₩199,003 | +5.24% | 183만 |
|---|
| 2026.02.09–2026.02.13 | ₩191,186 | ₩199,901 | ₩185,259 | ₩190,435 | -0.39% | 256.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩199,285 | ₩205,010 | ₩181,316 | ₩191,440 | -3.94% | 444.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩208,094 | ₩221,530 | ₩196,308 | ₩199,392 | -4.18% | 553.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩197,783 | ₩206,753 | ₩195,289 | ₩204,876 | +3.59% | 361.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩189,643 | ₩200,558 | ₩186,104 | ₩199,177 | +5.03% | 352.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩182,657 | ₩194,873 | ₩180,311 | ₩188,289 | +3.08% | 326만 |
|---|
| 2025.12.29–2026.01.02 | ₩168,042 | ₩178,916 | ₩165,641 | ₩178,393 | +6.16% | 194만 |
|---|
| 2025.12.22–2025.12.26 | ₩173,298 | ₩174,625 | ₩168,739 | ₩169,919 | -1.95% | 143만 |
|---|
| 2025.12.15–2025.12.19 | ₩175,457 | ₩176,704 | ₩163,027 | ₩174,572 | -0.50% | 281.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩182,657 | ₩185,460 | ₩173,311 | ₩174,035 | -4.72% | 221.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩172,426 | ₩187,525 | ₩170,294 | ₩181,249 | +5.12% | 266.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩162,825 | ₩175,309 | ₩162,142 | ₩174,290 | +7.04% | 158.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩171,742 | ₩179,412 | ₩157,690 | ₩162,276 | -5.51% | 376.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩190,260 | ₩190,408 | ₩166,942 | ₩172,922 | -9.11% | 351.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩207,062 | ₩207,062 | ₩172,654 | ₩183,475 | -11.39% | 428.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩201,001 | ₩215,858 | ₩191,829 | ₩207,974 | +3.47% | 411.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩207,772 | ₩207,772 | ₩183,113 | ₩198,386 | -4.52% | 490.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩205,614 | ₩225,432 | ₩198,480 | ₩203,079 | -1.23% | 589.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩197,769 | ₩208,805 | ₩196,107 | ₩196,576 | -0.60% | 129.9만 |
|---|