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 | ₩138,138 | ₩139,034 | ₩136,867 | ₩138,218 | +0.06% | 39.7만 |
| 2026.10.08 | ₩140,010 | ₩140,626 | ₩135,236 | ₩136,921 | -2.21% | 41.5만 |
| 2026.10.07 | ₩142,498 | ₩142,632 | ₩140,024 | ₩140,786 | -1.20% | 69.7만 |
| 2026.10.06 | ₩142,578 | ₩148,998 | ₩142,284 | ₩146,349 | +2.65% | 58.3만 |
| 2026.10.05 | ₩138,419 | ₩139,943 | ₩136,894 | ₩138,726 | +0.22% | 34.8만 |
| 2026.10.02 | ₩139,569 | ₩139,569 | ₩136,894 | ₩137,402 | -1.55% | 44.3만 |
| 2026.10.01 | ₩137,764 | ₩138,833 | ₩136,038 | ₩137,416 | -0.25% | 34.8만 |
| 2026.09.30 | ₩140,077 | ₩141,749 | ₩137,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,365 |
| -1.22% |
| 39.3만 |
| 2026.09.29 | ₩140,398 | ₩140,612 | ₩138,044 | ₩139,275 | -0.80% | 36.9만 |
|---|
| 2026.09.28 | ₩140,492 | ₩140,572 | ₩138,486 | ₩139,047 | -1.03% | 27.2만 |
|---|
| 2026.09.25 | ₩142,418 | ₩143,367 | ₩140,746 | ₩141,468 | -0.67% | 33.9만 |
|---|
| 2026.09.24 | ₩144,437 | ₩144,838 | ₩141,227 | ₩142,057 | -1.65% | 34.4만 |
|---|
| 2026.09.23 | ₩147,861 | ₩147,861 | ₩144,798 | ₩144,878 | -2.02% | 38.6만 |
|---|
| 2026.09.22 | ₩149,104 | ₩150,281 | ₩146,965 | ₩149,720 | +0.41% | 28.9만 |
|---|
| 2026.09.21 | ₩147,259 | ₩149,211 | ₩146,550 | ₩148,088 | +0.56% | 26.7만 |
|---|
| 2026.09.18 | ₩148,168 | ₩148,222 | ₩143,875 | ₩144,022 | -2.80% | 44만 |
|---|
| 2026.09.17 | ₩146,617 | ₩149,439 | ₩145,774 | ₩147,874 | +0.86% | 42.3만 |
|---|
| 2026.09.16 | ₩146,095 | ₩146,376 | ₩141,495 | ₩143,581 | -1.72% | 56.7만 |
|---|
| 2026.09.15 | ₩146,871 | ₩147,112 | ₩144,036 | ₩144,865 | -1.37% | 36.7만 |
|---|
| 2026.09.14 | ₩147,259 | ₩147,727 | ₩145,052 | ₩146,403 | -0.58% | 43.2만 |
|---|
| 2026.09.11 | ₩158,185 | ₩158,185 | ₩151,351 | ₩151,418 | -4.28% | 30.4만 |
|---|
| 2026.09.10 | ₩160,873 | ₩161,823 | ₩157,463 | ₩157,583 | -2.05% | 49만 |
|---|
| 2026.09.09 | ₩165,501 | ₩167,159 | ₩163,535 | ₩164,431 | -0.65% | 26만 |
|---|
| 2026.09.08 | ₩162,866 | ₩167,761 | ₩162,652 | ₩165,260 | +1.47% | 28.2만 |
|---|
| 2026.09.04 | ₩158,627 | ₩160,967 | ₩157,945 | ₩160,419 | +1.13% | 26.5만 |
|---|
| 2026.09.03 | ₩158,948 | ₩160,887 | ₩157,864 | ₩159,402 | +0.29% | 25.4만 |
|---|
| 2026.09.02 | ₩155,163 | ₩157,744 | ₩153,745 | ₩156,514 | +0.87% | 24.8만 |
|---|
| 2026.09.01 | ₩155,136 | ₩156,794 | ₩152,809 | ₩154,815 | -0.21% | 34.9만 |
|---|
| 2026.08.31 | ₩157,864 | ₩159,376 | ₩157,717 | ₩158,118 | +0.16% | 27.8만 |
|---|
| 2026.08.28 | ₩167,173 | ₩167,788 | ₩157,490 | ₩157,971 | -5.50% | 57.1만 |
|---|
| 2026.08.27 | ₩166,798 | ₩168,109 | ₩165,006 | ₩167,199 | +0.24% | 63만 |
|---|
| 2026.08.26 | ₩167,066 | ₩172,027 | ₩164,765 | ₩165,447 | -0.97% | 34.1만 |
|---|
| 2026.08.25 | ₩161,007 | ₩167,346 | ₩160,486 | ₩165,862 | +3.02% | 45.8만 |
|---|
| 2026.08.24 | ₩160,004 | ₩161,154 | ₩157,664 | ₩158,787 | -0.76% | 24.1만 |
|---|
| 2026.08.21 | ₩156,152 | ₩160,566 | ₩155,537 | ₩160,405 | +2.72% | 34.7만 |
|---|
| 2026.08.20 | ₩155,029 | ₩156,206 | ₩151,391 | ₩153,197 | -1.18% | 29만 |
|---|
| 2026.08.19 | ₩154,695 | ₩157,436 | ₩153,478 | ₩157,436 | +1.77% | 30.8만 |
|---|
| 2026.08.18 | ₩155,363 | ₩157,343 | ₩152,475 | ₩153,063 | -1.48% | 37.7만 |
|---|
| 2026.08.17 | ₩158,854 | ₩160,338 | ₩157,142 | ₩158,279 | -0.36% | 23.9만 |
|---|
| 2026.08.14 | ₩158,694 | ₩161,221 | ₩157,624 | ₩157,945 | -0.47% | 20.3만 |
|---|
| 2026.08.13 | ₩158,921 | ₩160,486 | ₩156,580 | ₩158,506 | -0.26% | 37만 |
|---|
| 2026.08.12 | ₩161,556 | ₩161,556 | ₩158,306 | ₩158,506 | -1.89% | 32.9만 |
|---|
| 2026.08.11 | ₩157,209 | ₩159,603 | ₩157,209 | ₩159,389 | +1.39% | 38.6만 |
|---|
| 2026.08.10 | ₩157,878 | ₩158,439 | ₩155,912 | ₩156,460 | -0.90% | 42.7만 |
|---|
| 2026.08.07 | ₩155,444 | ₩158,118 | ₩153,478 | ₩157,570 | +1.37% | 38.9만 |
|---|
| 2026.08.06 | ₩152,822 | ₩154,748 | ₩150,736 | ₩152,287 | -0.35% | 34.8만 |
|---|
| 2026.08.05 | ₩153,545 | ₩153,892 | ₩151,378 | ₩152,301 | -0.81% | 26.4만 |
|---|
| 2026.08.04 | ₩151,391 | ₩153,705 | ₩149,934 | ₩152,301 | +0.60% | 40.8만 |
|---|
| 2026.08.03 | ₩143,808 | ₩149,519 | ₩143,260 | ₩149,158 | +3.72% | 35.2만 |
|---|
| 2026.07.31 | ₩146,751 | ₩147,500 | ₩140,719 | ₩142,872 | -2.64% | 33.5만 |
|---|
| 2026.07.30 | ₩140,318 | ₩145,427 | ₩140,010 | ₩144,918 | +3.28% | 29.3만 |
|---|
| 2026.07.29 | ₩141,308 | ₩141,762 | ₩136,587 | ₩137,349 | -2.80% | 48.6만 |
|---|
| 2026.07.28 | ₩143,768 | ₩144,103 | ₩138,700 | ₩141,950 | -1.27% | 44.5만 |
|---|
| 2026.07.27 | ₩147,165 | ₩148,917 | ₩144,170 | ₩146,791 | -0.25% | 25.5만 |
|---|
| 2026.07.24 | ₩148,717 | ₩148,730 | ₩143,915 | ₩144,571 | -2.79% | 28.3만 |
|---|
| 2026.07.23 | ₩147,660 | ₩150,295 | ₩146,777 | ₩148,998 | +0.91% | 42.8만 |
|---|
| 2026.07.22 | ₩146,991 | ₩150,963 | ₩146,991 | ₩148,971 | +1.35% | 52.1만 |
|---|
| 2026.07.21 | ₩142,257 | ₩146,109 | ₩141,990 | ₩145,881 | +2.55% | 56.9만 |
|---|
| 2026.07.20 | ₩140,759 | ₩141,829 | ₩139,489 | ₩140,519 | -0.17% | 37.3만 |
|---|
| 2026.07.17 | ₩137,603 | ₩141,615 | ₩136,306 | ₩139,355 | +1.27% | 45.3만 |
|---|
| 2026.07.16 | ₩144,330 | ₩144,437 | ₩138,874 | ₩139,984 | -3.01% | 67.8만 |
|---|
| 2026.07.15 | ₩148,917 | ₩150,402 | ₩143,822 | ₩146,283 | -1.77% | 59.8만 |
|---|
| 2026.07.14 | ₩148,784 | ₩150,816 | ₩147,473 | ₩148,944 | +0.11% | 48.6만 |
|---|
| 2026.07.13 | ₩150,669 | ₩150,696 | ₩145,788 | ₩146,416 | -2.82% | 44만 |
|---|
| 2026.07.10 | ₩152,889 | ₩154,187 | ₩151,271 | ₩153,077 | +0.12% | 32.1만 |
|---|
| 2026.07.09 | ₩149,934 | ₩152,461 | ₩149,800 | ₩151,218 | +0.86% | 44.3만 |
|---|
| 2026.07.08 | ₩147,139 | ₩149,853 | ₩145,788 | ₩148,570 | +0.97% | 39.5만 |
|---|
| 2026.07.07 | ₩152,916 | ₩153,705 | ₩146,951 | ₩148,142 | -3.12% | 62.9만 |
|---|
| 2026.07.06 | ₩154,815 | ₩157,918 | ₩154,320 | ₩155,818 | +0.65% | 45.3만 |
|---|
| 2026.07.02 | ₩155,350 | ₩160,111 | ₩151,712 | ₩153,705 | -1.06% | 40.3만 |
|---|
| 2026.07.01 | ₩155,805 | ₩158,480 | ₩153,197 | ₩153,625 | -1.40% | 38.2만 |
|---|
| 2026.06.30 | ₩155,684 | ₩155,818 | ₩152,809 | ₩155,109 | -0.37% | 39.7만 |
|---|
| 2026.06.29 | ₩157,597 | ₩157,717 | ₩153,331 | ₩156,407 | -0.76% | 37.6만 |
|---|
| 2026.06.26 | ₩154,467 | ₩157,757 | ₩154,200 | ₩155,537 | +0.69% | 30.8만 |
|---|
| 2026.06.25 | ₩161,529 | ₩161,823 | ₩156,768 | ₩156,995 | -2.81% | 34.7만 |
|---|
| 2026.06.24 | ₩163,722 | ₩163,722 | ₩157,664 | ₩159,750 | -2.43% | 58.3만 |
|---|
| 2026.06.23 | ₩161,342 | ₩169,352 | ₩160,486 | ₩163,695 | +1.46% | 37.2만 |
|---|
| 2026.06.22 | ₩169,112 | ₩169,847 | ₩164,805 | ₩166,571 | -1.50% | 45.2만 |
|---|
| 2026.06.18 | ₩170,396 | ₩171,385 | ₩167,654 | ₩169,767 | -0.37% | 47.4만 |
|---|
| 2026.06.17 | ₩167,855 | ₩170,904 | ₩166,263 | ₩166,704 | -0.69% | 37.3만 |
|---|
| 2026.06.16 | ₩167,801 | ₩171,492 | ₩166,557 | ₩166,638 | -0.69% | 45.6만 |
|---|
| 2026.06.15 | ₩167,855 | ₩170,730 | ₩167,574 | ₩168,523 | +0.40% | 55.5만 |
|---|
| 2026.06.12 | ₩162,037 | ₩164,792 | ₩161,368 | ₩163,093 | +0.65% | 28.2만 |
|---|
| 2026.06.11 | ₩156,821 | ₩162,411 | ₩155,203 | ₩161,743 | +3.14% | 67.8만 |
|---|
| 2026.06.10 | ₩159,148 | ₩160,593 | ₩154,039 | ₩154,494 | -2.92% | 79.7만 |
|---|
| 2026.06.09 | ₩165,795 | ₩165,795 | ₩155,511 | ₩159,884 | -3.57% | 84.9만 |
|---|
| 2026.06.08 | ₩167,132 | ₩167,841 | ₩163,976 | ₩164,792 | -1.40% | 63.8만 |
|---|
| 2026.06.05 | ₩174,234 | ₩174,434 | ₩162,799 | ₩163,307 | -6.27% | 70.3만 |
|---|
| 2026.06.04 | ₩175,397 | ₩176,708 | ₩173,579 | ₩175,959 | +0.32% | 38.6만 |
|---|
| 2026.06.03 | ₩183,422 | ₩183,422 | ₩175,317 | ₩176,307 | -3.88% | 54만 |
|---|
| 2026.06.02 | ₩175,531 | ₩184,879 | ₩174,087 | ₩184,786 | +5.27% | 69.1만 |
|---|
| 2026.06.01 | ₩175,772 | ₩178,781 | ₩173,191 | ₩176,334 | +0.32% | 40.9만 |
|---|
| 2026.05.29 | ₩177,898 | ₩179,356 | ₩174,007 | ₩178,273 | +0.21% | 49.5만 |
|---|
| 2026.05.28 | ₩175,504 | ₩179,169 | ₩174,528 | ₩178,286 | +1.59% | 31.4만 |
|---|
| 2026.05.27 | ₩178,420 | ₩178,808 | ₩175,705 | ₩177,230 | -0.67% | 60.1만 |
|---|
| 2026.05.26 | ₩178,393 | ₩181,429 | ₩178,072 | ₩180,025 | +0.91% | 53.9만 |
|---|
| 2026.05.22 | ₩174,862 | ₩177,310 | ₩174,421 | ₩174,996 | +0.08% | 35.1만 |
|---|
| 2026.05.21 | ₩171,051 | ₩175,651 | ₩169,179 | ₩173,793 | +1.60% | 50.8만 |
|---|
| 2026.05.20 | ₩169,219 | ₩171,813 | ₩167,507 | ₩170,971 | +1.04% | 48.5만 |
|---|
| 2026.05.19 | ₩169,299 | ₩169,473 | ₩165,273 | ₩167,253 | -1.21% | 48.3만 |
|---|
| 2026.05.18 | ₩174,862 | ₩174,862 | ₩168,617 | ₩170,556 | -2.46% | 51.9만 |
|---|
| 2026.05.15 | ₩177,296 | ₩177,296 | ₩173,137 | ₩173,431 | -2.18% | 67만 |
|---|
| 2026.05.14 | ₩182,325 | ₩182,325 | ₩177,216 | ₩180,011 | -1.27% | 53.2만 |
|---|
| 2026.05.13 | ₩186,310 | ₩186,310 | ₩180,225 | ₩182,419 | -2.09% | 55.3만 |
|---|
| 2026.05.12 | ₩190,510 | ₩191,112 | ₩182,325 | ₩187,099 | -1.79% | 84.3만 |
|---|
| 2026.05.11 | ₩190,884 | ₩197,357 | ₩188,490 | ₩194,789 | +2.05% | 58.3만 |
|---|
| 2026.05.08 | ₩193,760 | ₩193,760 | ₩187,795 | ₩188,410 | -2.76% | 50.4만 |
|---|
| 2026.05.07 | ₩198,534 | ₩199,671 | ₩191,660 | ₩192,770 | -2.90% | 84.1만 |
|---|
| 2026.05.06 | ₩192,088 | ₩199,885 | ₩188,785 | ₩199,604 | +3.91% | 52.4만 |
|---|
| 2026.05.05 | ₩194,081 | ₩195,057 | ₩188,276 | ₩189,065 | -2.58% | 54만 |
|---|
| 2026.05.04 | ₩192,395 | ₩195,257 | ₩190,724 | ₩191,861 | -0.28% | 31.4만 |
|---|
| 2026.05.01 | ₩193,385 | ₩193,532 | ₩190,710 | ₩192,583 | -0.41% | 27.6만 |
|---|
| 2026.04.30 | ₩185,856 | ₩195,324 | ₩185,093 | ₩195,217 | +5.04% | 47.7만 |
|---|
| 2026.04.29 | ₩189,908 | ₩190,229 | ₩183,462 | ₩183,970 | -3.13% | 25.3만 |
|---|
| 2026.04.28 | ₩192,864 | ₩193,880 | ₩187,648 | ₩188,691 | -2.16% | 38.1만 |
|---|
| 2026.04.27 | ₩193,412 | ₩196,902 | ₩192,609 | ₩196,408 | +1.55% | 36.3만 |
|---|
| 2026.04.24 | ₩197,839 | ₩197,892 | ₩191,727 | ₩192,275 | -2.81% | 30.9만 |
|---|
| 2026.04.23 | ₩199,149 | ₩201,276 | ₩191,887 | ₩195,726 | -1.72% | 57.1만 |
|---|
| 2026.04.22 | ₩191,259 | ₩198,414 | ₩190,858 | ₩198,173 | +3.62% | 46.1만 |
|---|
| 2026.04.21 | ₩196,167 | ₩196,167 | ₩186,498 | ₩186,805 | -4.77% | 48.5만 |
|---|
| 2026.04.20 | ₩193,519 | ₩196,154 | ₩191,285 | ₩195,819 | +1.19% | 30.7만 |
|---|
| 2026.04.17 | ₩197,504 | ₩199,577 | ₩194,188 | ₩195,204 | -1.16% | 56.4만 |
|---|
| 2026.04.16 | ₩196,020 | ₩196,916 | ₩192,850 | ₩194,522 | -0.76% | 37.9만 |
|---|
| 2026.04.15 | ₩190,269 | ₩196,154 | ₩189,266 | ₩193,840 | +1.88% | 62.1만 |
|---|
| 2026.04.14 | ₩189,159 | ₩190,175 | ₩187,380 | ₩189,052 | -0.06% | 66.6만 |
|---|
| 2026.04.13 | ₩181,429 | ₩185,923 | ₩179,209 | ₩185,923 | +2.48% | 37.7만 |
|---|
| 2026.04.10 | ₩182,686 | ₩186,190 | ₩182,111 | ₩182,887 | +0.11% | 27.5만 |
|---|
| 2026.04.09 | ₩182,499 | ₩185,909 | ₩180,894 | ₩182,606 | +0.06% | 35.9만 |
|---|
| 2026.04.08 | ₩184,425 | ₩185,735 | ₩180,720 | ₩183,836 | -0.32% | 49.7만 |
|---|
| 2026.04.07 | ₩177,002 | ₩177,042 | ₩172,629 | ₩175,651 | -0.76% | 29.7만 |
|---|
| 2026.04.06 | ₩179,503 | ₩180,520 | ₩176,641 | ₩178,406 | -0.61% | 20.4만 |
|---|
| 2026.04.02 | ₩174,194 | ₩180,426 | ₩172,977 | ₩178,768 | +2.63% | 22.8만 |
|---|
| 2026.04.01 | ₩180,158 | ₩184,331 | ₩179,022 | ₩179,690 | -0.26% | 40.9만 |
|---|
| 2026.03.31 | ₩171,987 | ₩178,193 | ₩171,693 | ₩178,126 | +3.57% | 46.4만 |
|---|
| 2026.03.30 | ₩175,692 | ₩176,855 | ₩168,216 | ₩170,034 | -3.22% | 44.7만 |
|---|
| 2026.03.27 | ₩173,672 | ₩177,149 | ₩172,870 | ₩174,033 | +0.21% | 30.7만 |
|---|
| 2026.03.26 | ₩179,209 | ₩180,466 | ₩174,368 | ₩174,515 | -2.62% | 34.8만 |
|---|
| 2026.03.25 | ₩182,659 | ₩185,093 | ₩181,442 | ₩182,459 | -0.11% | 33.5만 |
|---|
| 2026.03.24 | ₩173,231 | ₩178,019 | ₩173,097 | ₩177,029 | +2.19% | 27.5만 |
|---|
| 2026.03.23 | ₩173,538 | ₩178,701 | ₩172,736 | ₩176,334 | +1.61% | 65.6만 |
|---|
| 2026.03.20 | ₩178,821 | ₩179,570 | ₩169,299 | ₩170,944 | -4.41% | 54만 |
|---|
| 2026.03.19 | ₩177,698 | ₩180,680 | ₩173,351 | ₩178,701 | +0.56% | 39만 |
|---|
| 2026.03.18 | ₩184,344 | ₩185,521 | ₩181,563 | ₩181,563 | -1.51% | 38.9만 |
|---|
| 2026.03.17 | ₩185,347 | ₩188,076 | ₩184,211 | ₩186,618 | +0.69% | 70.1만 |
|---|
| 2026.03.16 | ₩185,134 | ₩185,374 | ₩180,988 | ₩184,411 | -0.39% | 43.8만 |
|---|
| 2026.03.13 | ₩189,279 | ₩191,379 | ₩182,726 | ₩182,726 | -3.46% | 32.2만 |
|---|
| 2026.03.12 | ₩187,822 | ₩190,216 | ₩184,746 | ₩188,316 | +0.26% | 27.8만 |
|---|
| 2026.03.11 | ₩190,724 | ₩192,529 | ₩187,514 | ₩188,731 | -1.04% | 27만 |
|---|
| 2026.03.10 | ₩188,530 | ₩195,685 | ₩188,196 | ₩191,071 | +1.35% | 46.2만 |
|---|
| 2026.03.09 | ₩178,340 | ₩187,675 | ₩177,831 | ₩187,608 | +5.20% | 45.5만 |
|---|
| 2026.03.06 | ₩183,769 | ₩188,290 | ₩180,948 | ₩181,897 | -1.02% | 48만 |
|---|
| 2026.03.05 | ₩192,997 | ₩193,131 | ₩183,261 | ₩186,484 | -3.37% | 53만 |
|---|
| 2026.03.04 | ₩194,281 | ₩196,073 | ₩189,533 | ₩195,177 | +0.46% | 39.3만 |
|---|
| 2026.03.03 | ₩195,003 | ₩195,003 | ₩185,321 | ₩192,141 | -1.47% | 77.8만 |
|---|
| 2026.03.02 | ₩195,659 | ₩206,304 | ₩195,458 | ₩205,729 | +5.15% | 61.1만 |
|---|
| 2026.02.27 | ₩197,076 | ₩199,591 | ₩195,993 | ₩198,293 | +0.62% | 33만 |
|---|
| 2026.02.26 | ₩200,554 | ₩200,941 | ₩193,773 | ₩200,259 | -0.15% | 63.5만 |
|---|
| 2026.02.25 | ₩203,442 | ₩204,887 | ₩201,383 | ₩201,851 | -0.78% | 43.1만 |
|---|
| 2026.02.24 | ₩195,525 | ₩201,450 | ₩191,914 | ₩201,316 | +2.96% | 51.8만 |
|---|
| 2026.02.23 | ₩196,595 | ₩197,932 | ₩193,292 | ₩195,645 | -0.48% | 38만 |
|---|
| 2026.02.20 | ₩197,932 | ₩202,613 | ₩194,870 | ₩198,481 | +0.28% | 49.8만 |
|---|
| 2026.02.19 | ₩193,920 | ₩198,601 | ₩191,647 | ₩197,812 | +2.01% | 48.3만 |
|---|
| 2026.02.18 | ₩192,703 | ₩197,063 | ₩191,914 | ₩195,070 | +1.23% | 49.2만 |
|---|
| 2026.02.17 | ₩188,597 | ₩191,566 | ₩184,692 | ₩190,523 | +1.02% | 35.8만 |
|---|
| 2026.02.13 | ₩189,172 | ₩192,917 | ₩184,772 | ₩189,935 | +0.40% | 54.1만 |
|---|
| 2026.02.12 | ₩196,287 | ₩196,287 | ₩187,795 | ₩189,667 | -3.37% | 46만 |
|---|
| 2026.02.11 | ₩198,307 | ₩199,377 | ₩189,921 | ₩195,766 | -1.28% | 57.4만 |
|---|
| 2026.02.10 | ₩199,082 | ₩199,082 | ₩194,375 | ₩194,468 | -2.32% | 47.8만 |
|---|
| 2026.02.09 | ₩190,684 | ₩199,377 | ₩189,333 | ₩199,163 | +4.45% | 51.7만 |
|---|
| 2026.02.06 | ₩186,083 | ₩191,299 | ₩183,957 | ₩190,938 | +2.61% | 77.6만 |
|---|
| 2026.02.05 | ₩184,478 | ₩188,758 | ₩180,841 | ₩181,001 | -1.88% | 97.2만 |
|---|
| 2026.02.04 | ₩204,338 | ₩204,338 | ₩183,609 | ₩189,921 | -7.06% | 115.1만 |
|---|
| 2026.02.03 | ₩199,657 | ₩204,472 | ₩197,250 | ₩202,867 | +1.61% | 79.7만 |
|---|
| 2026.02.02 | ₩198,761 | ₩201,022 | ₩192,288 | ₩193,546 | -2.62% | 75.1만 |
|---|
| 2026.01.30 | ₩206,090 | ₩210,811 | ₩195,792 | ₩198,868 | -3.50% | 96.5만 |
|---|
| 2026.01.29 | ₩220,373 | ₩220,949 | ₩203,750 | ₩211,894 | -3.85% | 138만 |
|---|
| 2026.01.28 | ₩212,162 | ₩220,253 | ₩209,969 | ₩219,825 | +3.61% | 122만 |
|---|
| 2026.01.27 | ₩201,048 | ₩208,671 | ₩198,387 | ₩208,230 | +3.57% | 86.1만 |
|---|
| 2026.01.26 | ₩207,548 | ₩210,784 | ₩198,146 | ₩198,614 | -4.30% | 110.8만 |
|---|
| 2026.01.23 | ₩205,328 | ₩205,462 | ₩201,543 | ₩204,338 | -0.48% | 64.3만 |
|---|
| 2026.01.22 | ₩204,552 | ₩206,211 | ₩200,955 | ₩204,512 | -0.02% | 104.6만 |
|---|
| 2026.01.21 | ₩203,202 | ₩204,619 | ₩195,659 | ₩201,998 | -0.59% | 99.8만 |
|---|
| 2026.01.20 | ₩197,264 | ₩202,613 | ₩194,776 | ₩196,033 | -0.62% | 92.9만 |
|---|
| 2026.01.16 | ₩196,140 | ₩200,032 | ₩194,121 | ₩198,654 | +1.28% | 81.3만 |
|---|
| 2026.01.15 | ₩193,947 | ₩197,932 | ₩191,379 | ₩194,014 | +0.03% | 85.9만 |
|---|
| 2026.01.14 | ₩188,811 | ₩194,843 | ₩185,615 | ₩193,211 | +2.33% | 76.3만 |
|---|
| 2026.01.13 | ₩192,449 | ₩192,502 | ₩188,089 | ₩188,357 | -2.13% | 53.6만 |
|---|
| 2026.01.12 | ₩189,146 | ₩191,874 | ₩187,073 | ₩191,326 | +1.15% | 55.1만 |
|---|
| 2026.01.09 | ₩192,556 | ₩194,361 | ₩186,725 | ₩187,795 | -2.47% | 73.6만 |
|---|
| 2026.01.08 | ₩186,003 | ₩186,565 | ₩183,194 | ₩184,839 | -0.63% | 35.9만 |
|---|
| 2026.01.07 | ₩184,585 | ₩187,153 | ₩183,489 | ₩186,471 | +1.02% | 46.9만 |
|---|
| 2026.01.06 | ₩185,535 | ₩186,391 | ₩181,750 | ₩185,521 | -0.01% | 81.5만 |
|---|
| 2026.01.05 | ₩182,178 | ₩185,976 | ₩179,837 | ₩185,642 | +1.90% | 88.2만 |
|---|
| 2026.01.02 | ₩167,413 | ₩178,447 | ₩167,413 | ₩177,925 | +6.28% | 82.6만 |
|---|
| 2025.12.31 | ₩165,822 | ₩167,427 | ₩165,207 | ₩166,103 | +0.17% | 43.5만 |
|---|
| 2025.12.30 | ₩168,283 | ₩168,537 | ₩165,635 | ₩165,661 | -1.56% | 35.9만 |
|---|
| 2025.12.29 | ₩167,600 | ₩172,281 | ₩167,173 | ₩168,403 | +0.48% | 32만 |
|---|
| 2025.12.26 | ₩172,415 | ₩172,495 | ₩168,296 | ₩169,473 | -1.71% | 31.9만 |
|---|
| 2025.12.24 | ₩171,399 | ₩172,375 | ₩169,847 | ₩172,041 | +0.37% | 28.9만 |
|---|
| 2025.12.23 | ₩170,770 | ₩174,167 | ₩170,409 | ₩171,840 | +0.63% | 38.7만 |
|---|
| 2025.12.22 | ₩172,843 | ₩173,993 | ₩170,503 | ₩171,292 | -0.90% | 43.5만 |
|---|
| 2025.12.19 | ₩169,219 | ₩175,718 | ₩168,978 | ₩174,114 | +2.89% | 83.9만 |
|---|
| 2025.12.18 | ₩165,835 | ₩168,376 | ₩165,100 | ₩167,346 | +0.91% | 45.5만 |
|---|
| 2025.12.17 | ₩169,526 | ₩170,703 | ₩162,599 | ₩162,732 | -4.01% | 39.3만 |
|---|
| 2025.12.16 | ₩166,664 | ₩170,409 | ₩165,969 | ₩168,697 | +1.22% | 49.5만 |
|---|
| 2025.12.15 | ₩174,996 | ₩176,240 | ₩169,179 | ₩169,179 | -3.32% | 63.6만 |
|---|
| 2025.12.12 | ₩184,692 | ₩184,719 | ₩172,856 | ₩173,579 | -6.02% | 51만 |
|---|
| 2025.12.11 | ₩178,888 | ₩184,973 | ₩176,962 | ₩184,746 | +3.27% | 42.5만 |
|---|
| 2025.12.10 | ₩180,212 | ₩180,426 | ₩174,662 | ₩179,169 | -0.58% | 56.2만 |
|---|
| 2025.12.09 | ₩178,500 | ₩181,576 | ₩177,123 | ₩180,265 | +0.99% | 37만 |
|---|
| 2025.12.08 | ₩182,178 | ₩182,191 | ₩178,393 | ₩179,824 | -1.29% | 34.7만 |
|---|
| 2025.12.05 | ₩186,605 | ₩186,605 | ₩180,105 | ₩180,774 | -3.12% | 48.5만 |
|---|
| 2025.12.04 | ₩177,604 | ₩187,033 | ₩175,678 | ₩185,989 | +4.72% | 88.8만 |
|---|
| 2025.12.03 | ₩174,635 | ₩178,193 | ₩172,255 | ₩178,005 | +1.93% | 61.9만 |
|---|
| 2025.12.02 | ₩172,094 | ₩175,451 | ₩171,733 | ₩173,993 | +1.10% | 41.3만 |
|---|
| 2025.12.01 | ₩171,974 | ₩172,789 | ₩169,847 | ₩170,168 | -1.05% | 26.2만 |
|---|
| 2025.11.28 | ₩173,672 | ₩174,849 | ₩172,281 | ₩173,833 | +0.09% | 36.8만 |
|---|
| 2025.11.26 | ₩171,185 | ₩172,589 | ₩169,673 | ₩171,639 | +0.27% | 27.9만 |
|---|
| 2025.11.25 | ₩167,788 | ₩169,339 | ₩162,585 | ₩169,125 | +0.80% | 39.1만 |
|---|
| 2025.11.24 | ₩162,398 | ₩168,055 | ₩161,716 | ₩167,627 | +3.22% | 55.1만 |
|---|
| 2025.11.21 | ₩162,425 | ₩163,120 | ₩157,276 | ₩161,850 | -0.35% | 152만 |
|---|
| 2025.11.20 | ₩178,246 | ₩178,941 | ₩163,936 | ₩163,990 | -8.00% | 76.2만 |
|---|
| 2025.11.19 | ₩171,305 | ₩175,745 | ₩169,847 | ₩173,324 | +1.18% | 45.9만 |
|---|
| 2025.11.18 | ₩165,862 | ₩171,171 | ₩165,862 | ₩169,098 | +1.95% | 50만 |
|---|
| 2025.11.17 | ₩171,292 | ₩173,431 | ₩167,440 | ₩168,911 | -1.39% | 52만 |
|---|
| 2025.11.14 | ₩167,641 | ₩175,825 | ₩166,504 | ₩172,469 | +2.88% | 72.4만 |
|---|
| 2025.11.13 | ₩181,549 | ₩181,549 | ₩172,990 | ₩173,819 | -4.26% | 73.1만 |
|---|
| 2025.11.12 | ₩183,502 | ₩185,495 | ₩180,439 | ₩182,847 | -0.36% | 49.7만 |
|---|
| 2025.11.11 | ₩185,200 | ₩185,200 | ₩180,292 | ₩182,419 | -1.50% | 66.1만 |
|---|
| 2025.11.10 | ₩189,761 | ₩189,908 | ₩183,703 | ₩186,765 | -1.58% | 90만 |
|---|
| 2025.11.07 | ₩174,314 | ₩183,020 | ₩172,201 | ₩182,994 | +4.98% | 148.4만 |
|---|
| 2025.11.06 | ₩188,250 | ₩188,250 | ₩180,225 | ₩181,068 | -3.82% | 87.9만 |
|---|
| 2025.11.05 | ₩190,871 | ₩192,556 | ₩189,092 | ₩189,975 | -0.47% | 65.1만 |
|---|
| 2025.11.04 | ₩192,008 | ₩195,257 | ₩189,694 | ₩189,988 | -1.05% | 67.6만 |
|---|
| 2025.11.03 | ₩206,518 | ₩206,518 | ₩199,016 | ₩199,203 | -3.54% | 59.5만 |
|---|
| 2025.10.31 | ₩211,894 | ₩211,894 | ₩204,338 | ₩207,428 | -2.11% | 74.5만 |
|---|
| 2025.10.30 | ₩210,290 | ₩212,617 | ₩206,171 | ₩211,119 | +0.39% | 68.9만 |
|---|
| 2025.10.29 | ₩207,735 | ₩215,291 | ₩203,750 | ₩210,718 | +1.44% | 117.5만 |
|---|
| 2025.10.28 | ₩202,653 | ₩208,431 | ₩199,270 | ₩205,047 | +1.18% | 84.6만 |
|---|
| 2025.10.27 | ₩200,473 | ₩200,473 | ₩191,326 | ₩195,431 | -2.52% | 66.4만 |
|---|
| 2025.10.24 | ₩196,327 | ₩199,069 | ₩193,920 | ₩197,865 | +0.78% | 70.8만 |
|---|
| 2025.10.23 | ₩189,975 | ₩193,278 | ₩187,768 | ₩191,339 | +0.72% | 61.3만 |
|---|
| 2025.10.22 | ₩188,183 | ₩191,259 | ₩182,633 | ₩188,143 | -0.02% | 176.4만 |
|---|
| 2025.10.21 | ₩200,567 | ₩200,567 | ₩190,737 | ₩192,168 | -4.19% | 108.8만 |
|---|
| 2025.10.20 | ₩207,227 | ₩207,227 | ₩197,946 | ₩202,239 | -2.41% | 73.4만 |
|---|
| 2025.10.17 | ₩205,957 | ₩209,032 | ₩197,959 | ₩202,546 | -1.66% | 86.3만 |
|---|
| 2025.10.16 | ₩222,607 | ₩224,118 | ₩209,969 | ₩210,597 | -5.40% | 101.3만 |
|---|
| 2025.10.15 | ₩221,684 | ₩224,840 | ₩209,581 | ₩218,113 | -1.61% | 147만 |
|---|
| 2025.10.14 | ₩208,217 | ₩217,993 | ₩200,727 | ₩214,061 | +2.81% | 139.7만 |
|---|
| 2025.10.13 | ₩205,074 | ₩212,416 | ₩204,499 | ₩207,682 | +1.27% | 115.6만 |
|---|
| 2025.10.10 | ₩197,250 | ₩208,257 | ₩195,592 | ₩196,060 | -0.60% | 129.9만 |
|---|