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 | ₩138,345 | ₩139,242 | ₩137,072 | ₩138,425 | +0.06% | 39.7만 |
| 2026.10.08 | ₩140,220 | ₩140,836 | ₩135,438 | ₩137,126 | -2.21% | 41.5만 |
| 2026.10.07 | ₩142,711 | ₩142,845 | ₩140,233 | ₩140,997 | -1.20% | 69.7만 |
| 2026.10.06 | ₩142,791 | ₩149,220 | ₩142,497 | ₩146,568 | +2.65% | 58.3만 |
| 2026.10.05 | ₩138,626 | ₩140,153 | ₩137,099 | ₩138,934 | +0.22% | 34.8만 |
| 2026.10.02 | ₩139,778 | ₩139,778 | ₩137,099 | ₩137,608 | -1.55% | 44.3만 |
| 2026.10.01 | ₩137,970 | ₩139,041 | ₩136,242 | ₩137,621 | -0.25% | 34.8만 |
| 2026.09.30 | ₩140,287 | ₩141,961 | ₩138,036 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,572 |
| -1.22% |
| 39.3만 |
| 2026.09.29 | ₩140,608 | ₩140,822 | ₩138,251 | ₩139,483 | -0.80% | 36.9만 |
|---|
| 2026.09.28 | ₩140,702 | ₩140,782 | ₩138,693 | ₩139,255 | -1.03% | 27.2만 |
|---|
| 2026.09.25 | ₩142,631 | ₩143,582 | ₩140,956 | ₩141,680 | -0.67% | 33.9만 |
|---|
| 2026.09.24 | ₩144,653 | ₩145,055 | ₩141,439 | ₩142,269 | -1.65% | 34.4만 |
|---|
| 2026.09.23 | ₩148,082 | ₩148,082 | ₩145,015 | ₩145,095 | -2.02% | 38.6만 |
|---|
| 2026.09.22 | ₩149,327 | ₩150,506 | ₩147,184 | ₩149,944 | +0.41% | 28.9만 |
|---|
| 2026.09.21 | ₩147,479 | ₩149,435 | ₩146,769 | ₩148,310 | +0.56% | 26.7만 |
|---|
| 2026.09.18 | ₩148,390 | ₩148,443 | ₩144,091 | ₩144,238 | -2.80% | 44만 |
|---|
| 2026.09.17 | ₩146,836 | ₩149,662 | ₩145,992 | ₩148,095 | +0.86% | 42.3만 |
|---|
| 2026.09.16 | ₩146,314 | ₩146,595 | ₩141,706 | ₩143,796 | -1.72% | 56.7만 |
|---|
| 2026.09.15 | ₩147,091 | ₩147,332 | ₩144,251 | ₩145,082 | -1.37% | 36.7만 |
|---|
| 2026.09.14 | ₩147,479 | ₩147,948 | ₩145,269 | ₩146,622 | -0.58% | 43.2만 |
|---|
| 2026.09.11 | ₩158,422 | ₩158,422 | ₩151,578 | ₩151,645 | -4.28% | 30.4만 |
|---|
| 2026.09.10 | ₩161,114 | ₩162,065 | ₩157,699 | ₩157,819 | -2.05% | 49만 |
|---|
| 2026.09.09 | ₩165,748 | ₩167,409 | ₩163,779 | ₩164,677 | -0.65% | 26만 |
|---|
| 2026.09.08 | ₩163,110 | ₩168,012 | ₩162,895 | ₩165,507 | +1.47% | 28.2만 |
|---|
| 2026.09.04 | ₩158,864 | ₩161,208 | ₩158,181 | ₩160,659 | +1.13% | 26.5만 |
|---|
| 2026.09.03 | ₩159,185 | ₩161,127 | ₩158,100 | ₩159,641 | +0.29% | 25.4만 |
|---|
| 2026.09.02 | ₩155,395 | ₩157,980 | ₩153,975 | ₩156,748 | +0.87% | 24.8만 |
|---|
| 2026.09.01 | ₩155,368 | ₩157,029 | ₩153,038 | ₩155,047 | -0.21% | 34.9만 |
|---|
| 2026.08.31 | ₩158,100 | ₩159,614 | ₩157,953 | ₩158,355 | +0.16% | 27.8만 |
|---|
| 2026.08.28 | ₩167,423 | ₩168,039 | ₩157,725 | ₩158,208 | -5.50% | 57.1만 |
|---|
| 2026.08.27 | ₩167,047 | ₩168,360 | ₩165,253 | ₩167,449 | +0.24% | 63만 |
|---|
| 2026.08.26 | ₩167,315 | ₩172,284 | ₩165,012 | ₩165,695 | -0.97% | 34.1만 |
|---|
| 2026.08.25 | ₩161,248 | ₩167,597 | ₩160,726 | ₩166,110 | +3.02% | 45.8만 |
|---|
| 2026.08.24 | ₩160,243 | ₩161,395 | ₩157,900 | ₩159,025 | -0.76% | 24.1만 |
|---|
| 2026.08.21 | ₩156,386 | ₩160,806 | ₩155,770 | ₩160,645 | +2.72% | 34.7만 |
|---|
| 2026.08.20 | ₩155,261 | ₩156,440 | ₩151,618 | ₩153,426 | -1.18% | 29만 |
|---|
| 2026.08.19 | ₩154,926 | ₩157,672 | ₩153,707 | ₩157,672 | +1.77% | 30.8만 |
|---|
| 2026.08.18 | ₩155,596 | ₩157,578 | ₩152,703 | ₩153,292 | -1.48% | 37.7만 |
|---|
| 2026.08.17 | ₩159,092 | ₩160,578 | ₩157,377 | ₩158,516 | -0.36% | 23.9만 |
|---|
| 2026.08.14 | ₩158,931 | ₩161,462 | ₩157,859 | ₩158,181 | -0.47% | 20.3만 |
|---|
| 2026.08.13 | ₩159,159 | ₩160,726 | ₩156,815 | ₩158,743 | -0.26% | 37만 |
|---|
| 2026.08.12 | ₩161,797 | ₩161,797 | ₩158,542 | ₩158,743 | -1.89% | 32.9만 |
|---|
| 2026.08.11 | ₩157,444 | ₩159,842 | ₩157,444 | ₩159,627 | +1.39% | 38.6만 |
|---|
| 2026.08.10 | ₩158,114 | ₩158,676 | ₩156,145 | ₩156,694 | -0.90% | 42.7만 |
|---|
| 2026.08.07 | ₩155,676 | ₩158,355 | ₩153,707 | ₩157,806 | +1.37% | 38.9만 |
|---|
| 2026.08.06 | ₩153,051 | ₩154,980 | ₩150,962 | ₩152,515 | -0.35% | 34.8만 |
|---|
| 2026.08.05 | ₩153,774 | ₩154,122 | ₩151,604 | ₩152,529 | -0.81% | 26.4만 |
|---|
| 2026.08.04 | ₩151,618 | ₩153,935 | ₩150,158 | ₩152,529 | +0.60% | 40.8만 |
|---|
| 2026.08.03 | ₩144,024 | ₩149,743 | ₩143,474 | ₩149,381 | +3.72% | 35.2만 |
|---|
| 2026.07.31 | ₩146,970 | ₩147,720 | ₩140,930 | ₩143,086 | -2.64% | 33.5만 |
|---|
| 2026.07.30 | ₩140,528 | ₩145,644 | ₩140,220 | ₩145,135 | +3.28% | 29.3만 |
|---|
| 2026.07.29 | ₩141,519 | ₩141,974 | ₩136,791 | ₩137,554 | -2.80% | 48.6만 |
|---|
| 2026.07.28 | ₩143,983 | ₩144,318 | ₩138,907 | ₩142,162 | -1.27% | 44.5만 |
|---|
| 2026.07.27 | ₩147,385 | ₩149,140 | ₩144,385 | ₩147,010 | -0.25% | 25.5만 |
|---|
| 2026.07.24 | ₩148,939 | ₩148,952 | ₩144,131 | ₩144,787 | -2.79% | 28.3만 |
|---|
| 2026.07.23 | ₩147,881 | ₩150,520 | ₩146,997 | ₩149,220 | +0.91% | 42.8만 |
|---|
| 2026.07.22 | ₩147,211 | ₩151,189 | ₩147,211 | ₩149,194 | +1.35% | 52.1만 |
|---|
| 2026.07.21 | ₩142,470 | ₩146,327 | ₩142,202 | ₩146,100 | +2.55% | 56.9만 |
|---|
| 2026.07.20 | ₩140,970 | ₩142,041 | ₩139,697 | ₩140,729 | -0.17% | 37.3만 |
|---|
| 2026.07.17 | ₩137,809 | ₩141,827 | ₩136,510 | ₩139,563 | +1.27% | 45.3만 |
|---|
| 2026.07.16 | ₩144,546 | ₩144,653 | ₩139,081 | ₩140,193 | -3.01% | 67.8만 |
|---|
| 2026.07.15 | ₩149,140 | ₩150,627 | ₩144,037 | ₩146,501 | -1.77% | 59.8만 |
|---|
| 2026.07.14 | ₩149,006 | ₩151,042 | ₩147,693 | ₩149,167 | +0.11% | 48.6만 |
|---|
| 2026.07.13 | ₩150,895 | ₩150,921 | ₩146,006 | ₩146,635 | -2.82% | 44만 |
|---|
| 2026.07.10 | ₩153,118 | ₩154,417 | ₩151,497 | ₩153,305 | +0.12% | 32.1만 |
|---|
| 2026.07.09 | ₩150,158 | ₩152,689 | ₩150,024 | ₩151,444 | +0.86% | 44.3만 |
|---|
| 2026.07.08 | ₩147,359 | ₩150,078 | ₩146,006 | ₩148,792 | +0.97% | 39.5만 |
|---|
| 2026.07.07 | ₩153,145 | ₩153,935 | ₩147,171 | ₩148,363 | -3.12% | 62.9만 |
|---|
| 2026.07.06 | ₩155,047 | ₩158,154 | ₩154,551 | ₩156,051 | +0.65% | 45.3만 |
|---|
| 2026.07.02 | ₩155,582 | ₩160,351 | ₩151,939 | ₩153,935 | -1.06% | 40.3만 |
|---|
| 2026.07.01 | ₩156,038 | ₩158,717 | ₩153,426 | ₩153,855 | -1.40% | 38.2만 |
|---|
| 2026.06.30 | ₩155,917 | ₩156,051 | ₩153,038 | ₩155,341 | -0.37% | 39.7만 |
|---|
| 2026.06.29 | ₩157,833 | ₩157,953 | ₩153,560 | ₩156,640 | -0.76% | 37.6만 |
|---|
| 2026.06.26 | ₩154,698 | ₩157,993 | ₩154,431 | ₩155,770 | +0.69% | 30.8만 |
|---|
| 2026.06.25 | ₩161,770 | ₩162,065 | ₩157,002 | ₩157,230 | -2.81% | 34.7만 |
|---|
| 2026.06.24 | ₩163,967 | ₩163,967 | ₩157,900 | ₩159,989 | -2.43% | 58.3만 |
|---|
| 2026.06.23 | ₩161,583 | ₩169,606 | ₩160,726 | ₩163,940 | +1.46% | 37.2만 |
|---|
| 2026.06.22 | ₩169,365 | ₩170,101 | ₩165,052 | ₩166,820 | -1.50% | 45.2만 |
|---|
| 2026.06.18 | ₩170,650 | ₩171,642 | ₩167,905 | ₩170,021 | -0.37% | 47.4만 |
|---|
| 2026.06.17 | ₩168,106 | ₩171,159 | ₩166,512 | ₩166,954 | -0.69% | 37.3만 |
|---|
| 2026.06.16 | ₩168,052 | ₩171,749 | ₩166,806 | ₩166,887 | -0.69% | 45.6만 |
|---|
| 2026.06.15 | ₩168,106 | ₩170,985 | ₩167,824 | ₩168,775 | +0.40% | 55.5만 |
|---|
| 2026.06.12 | ₩162,279 | ₩165,038 | ₩161,610 | ₩163,337 | +0.65% | 28.2만 |
|---|
| 2026.06.11 | ₩157,056 | ₩162,654 | ₩155,435 | ₩161,985 | +3.14% | 67.8만 |
|---|
| 2026.06.10 | ₩159,386 | ₩160,833 | ₩154,270 | ₩154,725 | -2.92% | 79.7만 |
|---|
| 2026.06.09 | ₩166,043 | ₩166,043 | ₩155,743 | ₩160,123 | -3.57% | 84.9만 |
|---|
| 2026.06.08 | ₩167,382 | ₩168,092 | ₩164,221 | ₩165,038 | -1.40% | 63.8만 |
|---|
| 2026.06.05 | ₩174,494 | ₩174,695 | ₩163,043 | ₩163,552 | -6.27% | 70.3만 |
|---|
| 2026.06.04 | ₩175,660 | ₩176,972 | ₩173,838 | ₩176,222 | +0.32% | 38.6만 |
|---|
| 2026.06.03 | ₩183,696 | ₩183,696 | ₩175,579 | ₩176,570 | -3.88% | 54만 |
|---|
| 2026.06.02 | ₩175,794 | ₩185,156 | ₩174,347 | ₩185,062 | +5.27% | 69.1만 |
|---|
| 2026.06.01 | ₩176,035 | ₩179,048 | ₩173,450 | ₩176,597 | +0.32% | 40.9만 |
|---|
| 2026.05.29 | ₩178,164 | ₩179,624 | ₩174,267 | ₩178,539 | +0.21% | 49.5만 |
|---|
| 2026.05.28 | ₩175,767 | ₩179,437 | ₩174,789 | ₩178,553 | +1.59% | 31.4만 |
|---|
| 2026.05.27 | ₩178,687 | ₩179,075 | ₩175,968 | ₩177,495 | -0.67% | 60.1만 |
|---|
| 2026.05.26 | ₩178,660 | ₩181,700 | ₩178,338 | ₩180,294 | +0.91% | 53.9만 |
|---|
| 2026.05.22 | ₩175,124 | ₩177,575 | ₩174,682 | ₩175,258 | +0.08% | 35.1만 |
|---|
| 2026.05.21 | ₩171,307 | ₩175,914 | ₩169,432 | ₩174,052 | +1.60% | 50.8만 |
|---|
| 2026.05.20 | ₩169,472 | ₩172,070 | ₩167,757 | ₩171,226 | +1.04% | 48.5만 |
|---|
| 2026.05.19 | ₩169,552 | ₩169,726 | ₩165,521 | ₩167,503 | -1.21% | 48.3만 |
|---|
| 2026.05.18 | ₩175,124 | ₩175,124 | ₩168,869 | ₩170,811 | -2.46% | 51.9만 |
|---|
| 2026.05.15 | ₩177,562 | ₩177,562 | ₩173,396 | ₩173,691 | -2.18% | 67만 |
|---|
| 2026.05.14 | ₩182,598 | ₩182,598 | ₩177,481 | ₩180,281 | -1.27% | 53.2만 |
|---|
| 2026.05.13 | ₩186,589 | ₩186,589 | ₩180,495 | ₩182,691 | -2.09% | 55.3만 |
|---|
| 2026.05.12 | ₩190,795 | ₩191,397 | ₩182,598 | ₩187,379 | -1.79% | 84.3만 |
|---|
| 2026.05.11 | ₩191,170 | ₩197,652 | ₩188,772 | ₩195,081 | +2.05% | 58.3만 |
|---|
| 2026.05.08 | ₩194,049 | ₩194,049 | ₩188,076 | ₩188,692 | -2.76% | 50.4만 |
|---|
| 2026.05.07 | ₩198,831 | ₩199,969 | ₩191,947 | ₩193,058 | -2.90% | 84.1만 |
|---|
| 2026.05.06 | ₩192,375 | ₩200,184 | ₩189,067 | ₩199,902 | +3.91% | 52.4만 |
|---|
| 2026.05.05 | ₩194,371 | ₩195,349 | ₩188,558 | ₩189,348 | -2.58% | 54만 |
|---|
| 2026.05.04 | ₩192,683 | ₩195,549 | ₩191,009 | ₩192,147 | -0.28% | 31.4만 |
|---|
| 2026.05.01 | ₩193,674 | ₩193,822 | ₩190,996 | ₩192,871 | -0.41% | 27.6만 |
|---|
| 2026.04.30 | ₩186,134 | ₩195,616 | ₩185,370 | ₩195,509 | +5.04% | 47.7만 |
|---|
| 2026.04.29 | ₩190,192 | ₩190,513 | ₩183,736 | ₩184,245 | -3.13% | 25.3만 |
|---|
| 2026.04.28 | ₩193,152 | ₩194,170 | ₩187,928 | ₩188,973 | -2.16% | 38.1만 |
|---|
| 2026.04.27 | ₩193,701 | ₩197,197 | ₩192,898 | ₩196,701 | +1.55% | 36.3만 |
|---|
| 2026.04.24 | ₩198,134 | ₩198,188 | ₩192,014 | ₩192,563 | -2.81% | 30.9만 |
|---|
| 2026.04.23 | ₩199,447 | ₩201,577 | ₩192,174 | ₩196,018 | -1.72% | 57.1만 |
|---|
| 2026.04.22 | ₩191,545 | ₩198,710 | ₩191,143 | ₩198,469 | +3.62% | 46.1만 |
|---|
| 2026.04.21 | ₩196,460 | ₩196,460 | ₩186,777 | ₩187,085 | -4.77% | 48.5만 |
|---|
| 2026.04.20 | ₩193,808 | ₩196,447 | ₩191,572 | ₩196,112 | +1.19% | 30.7만 |
|---|
| 2026.04.17 | ₩197,800 | ₩199,876 | ₩194,478 | ₩195,496 | -1.16% | 56.4만 |
|---|
| 2026.04.16 | ₩196,313 | ₩197,210 | ₩193,139 | ₩194,813 | -0.76% | 37.9만 |
|---|
| 2026.04.15 | ₩190,554 | ₩196,447 | ₩189,549 | ₩194,130 | +1.88% | 62.1만 |
|---|
| 2026.04.14 | ₩189,442 | ₩190,460 | ₩187,661 | ₩189,335 | -0.06% | 66.6만 |
|---|
| 2026.04.13 | ₩181,700 | ₩186,201 | ₩179,477 | ₩186,201 | +2.48% | 37.7만 |
|---|
| 2026.04.10 | ₩182,959 | ₩186,468 | ₩182,383 | ₩183,160 | +0.11% | 27.5만 |
|---|
| 2026.04.09 | ₩182,772 | ₩186,187 | ₩181,165 | ₩182,879 | +0.06% | 35.9만 |
|---|
| 2026.04.08 | ₩184,700 | ₩186,013 | ₩180,990 | ₩184,111 | -0.32% | 49.7만 |
|---|
| 2026.04.07 | ₩177,267 | ₩177,307 | ₩172,887 | ₩175,914 | -0.76% | 29.7만 |
|---|
| 2026.04.06 | ₩179,772 | ₩180,790 | ₩176,905 | ₩178,673 | -0.61% | 20.4만 |
|---|
| 2026.04.02 | ₩174,454 | ₩180,696 | ₩173,235 | ₩179,035 | +2.63% | 22.8만 |
|---|
| 2026.04.01 | ₩180,428 | ₩184,607 | ₩179,289 | ₩179,959 | -0.26% | 40.9만 |
|---|
| 2026.03.31 | ₩172,244 | ₩178,459 | ₩171,950 | ₩178,392 | +3.57% | 46.4만 |
|---|
| 2026.03.30 | ₩175,954 | ₩177,120 | ₩168,467 | ₩170,289 | -3.22% | 44.7만 |
|---|
| 2026.03.27 | ₩173,932 | ₩177,414 | ₩173,128 | ₩174,294 | +0.21% | 30.7만 |
|---|
| 2026.03.26 | ₩179,477 | ₩180,736 | ₩174,628 | ₩174,776 | -2.62% | 34.8만 |
|---|
| 2026.03.25 | ₩182,933 | ₩185,370 | ₩181,714 | ₩182,732 | -0.11% | 33.5만 |
|---|
| 2026.03.24 | ₩173,490 | ₩178,285 | ₩173,356 | ₩177,294 | +2.19% | 27.5만 |
|---|
| 2026.03.23 | ₩173,798 | ₩178,968 | ₩172,994 | ₩176,597 | +1.61% | 65.6만 |
|---|
| 2026.03.20 | ₩179,089 | ₩179,839 | ₩169,552 | ₩171,200 | -4.41% | 54만 |
|---|
| 2026.03.19 | ₩177,963 | ₩180,950 | ₩173,610 | ₩178,968 | +0.56% | 39만 |
|---|
| 2026.03.18 | ₩184,620 | ₩185,799 | ₩181,834 | ₩181,834 | -1.51% | 38.9만 |
|---|
| 2026.03.17 | ₩185,625 | ₩188,357 | ₩184,486 | ₩186,897 | +0.69% | 70.1만 |
|---|
| 2026.03.16 | ₩185,410 | ₩185,651 | ₩181,258 | ₩184,687 | -0.39% | 43.8만 |
|---|
| 2026.03.13 | ₩189,562 | ₩191,665 | ₩182,999 | ₩182,999 | -3.46% | 32.2만 |
|---|
| 2026.03.12 | ₩188,103 | ₩190,500 | ₩185,022 | ₩188,598 | +0.26% | 27.8만 |
|---|
| 2026.03.11 | ₩191,009 | ₩192,817 | ₩187,794 | ₩189,013 | -1.04% | 27만 |
|---|
| 2026.03.10 | ₩188,812 | ₩195,978 | ₩188,478 | ₩191,357 | +1.35% | 46.2만 |
|---|
| 2026.03.09 | ₩178,606 | ₩187,955 | ₩178,097 | ₩187,888 | +5.20% | 45.5만 |
|---|
| 2026.03.06 | ₩184,044 | ₩188,571 | ₩181,218 | ₩182,169 | -1.02% | 48만 |
|---|
| 2026.03.05 | ₩193,286 | ₩193,420 | ₩183,535 | ₩186,763 | -3.37% | 53만 |
|---|
| 2026.03.04 | ₩194,572 | ₩196,367 | ₩189,817 | ₩195,469 | +0.46% | 39.3만 |
|---|
| 2026.03.03 | ₩195,295 | ₩195,295 | ₩185,598 | ₩192,429 | -1.47% | 77.8만 |
|---|
| 2026.03.02 | ₩195,951 | ₩206,613 | ₩195,750 | ₩206,037 | +5.15% | 61.1만 |
|---|
| 2026.02.27 | ₩197,371 | ₩199,889 | ₩196,286 | ₩198,590 | +0.62% | 33만 |
|---|
| 2026.02.26 | ₩200,853 | ₩201,242 | ₩194,063 | ₩200,559 | -0.15% | 63.5만 |
|---|
| 2026.02.25 | ₩203,746 | ₩205,193 | ₩201,684 | ₩202,153 | -0.78% | 43.1만 |
|---|
| 2026.02.24 | ₩195,817 | ₩201,751 | ₩192,201 | ₩201,617 | +2.96% | 51.8만 |
|---|
| 2026.02.23 | ₩196,889 | ₩198,228 | ₩193,581 | ₩195,938 | -0.48% | 38만 |
|---|
| 2026.02.20 | ₩198,228 | ₩202,916 | ₩195,161 | ₩198,777 | +0.28% | 49.8만 |
|---|
| 2026.02.19 | ₩194,210 | ₩198,898 | ₩191,933 | ₩198,108 | +2.01% | 48.3만 |
|---|
| 2026.02.18 | ₩192,991 | ₩197,358 | ₩192,201 | ₩195,362 | +1.23% | 49.2만 |
|---|
| 2026.02.17 | ₩188,879 | ₩191,853 | ₩184,968 | ₩190,808 | +1.02% | 35.8만 |
|---|
| 2026.02.13 | ₩189,455 | ₩193,206 | ₩185,049 | ₩190,219 | +0.40% | 54.1만 |
|---|
| 2026.02.12 | ₩196,581 | ₩196,581 | ₩188,076 | ₩189,951 | -3.37% | 46만 |
|---|
| 2026.02.11 | ₩198,603 | ₩199,675 | ₩190,205 | ₩196,058 | -1.28% | 57.4만 |
|---|
| 2026.02.10 | ₩199,380 | ₩199,380 | ₩194,665 | ₩194,759 | -2.32% | 47.8만 |
|---|
| 2026.02.09 | ₩190,969 | ₩199,675 | ₩189,616 | ₩199,460 | +4.45% | 51.7만 |
|---|
| 2026.02.06 | ₩186,361 | ₩191,585 | ₩184,232 | ₩191,223 | +2.61% | 77.6만 |
|---|
| 2026.02.05 | ₩184,754 | ₩189,040 | ₩181,111 | ₩181,272 | -1.88% | 97.2만 |
|---|
| 2026.02.04 | ₩204,644 | ₩204,644 | ₩183,883 | ₩190,205 | -7.06% | 115.1만 |
|---|
| 2026.02.03 | ₩199,956 | ₩204,778 | ₩197,545 | ₩203,171 | +1.61% | 79.7만 |
|---|
| 2026.02.02 | ₩199,059 | ₩201,322 | ₩192,576 | ₩193,835 | -2.62% | 75.1만 |
|---|
| 2026.01.30 | ₩206,398 | ₩211,126 | ₩196,085 | ₩199,166 | -3.50% | 96.5만 |
|---|
| 2026.01.29 | ₩220,703 | ₩221,279 | ₩204,055 | ₩212,211 | -3.85% | 138만 |
|---|
| 2026.01.28 | ₩212,479 | ₩220,582 | ₩210,283 | ₩220,154 | +3.61% | 122만 |
|---|
| 2026.01.27 | ₩201,349 | ₩208,983 | ₩198,684 | ₩208,541 | +3.57% | 86.1만 |
|---|
| 2026.01.26 | ₩207,858 | ₩211,100 | ₩198,443 | ₩198,911 | -4.30% | 110.8만 |
|---|
| 2026.01.23 | ₩205,635 | ₩205,769 | ₩201,845 | ₩204,644 | -0.48% | 64.3만 |
|---|
| 2026.01.22 | ₩204,858 | ₩206,519 | ₩201,255 | ₩204,818 | -0.02% | 104.6만 |
|---|
| 2026.01.21 | ₩203,505 | ₩204,925 | ₩195,951 | ₩202,300 | -0.59% | 99.8만 |
|---|
| 2026.01.20 | ₩197,559 | ₩202,916 | ₩195,067 | ₩196,326 | -0.62% | 92.9만 |
|---|
| 2026.01.16 | ₩196,433 | ₩200,331 | ₩194,411 | ₩198,951 | +1.28% | 81.3만 |
|---|
| 2026.01.15 | ₩194,237 | ₩198,228 | ₩191,665 | ₩194,304 | +0.03% | 85.9만 |
|---|
| 2026.01.14 | ₩189,094 | ₩195,134 | ₩185,893 | ₩193,500 | +2.33% | 76.3만 |
|---|
| 2026.01.13 | ₩192,737 | ₩192,790 | ₩188,370 | ₩188,638 | -2.13% | 53.6만 |
|---|
| 2026.01.12 | ₩189,429 | ₩192,161 | ₩187,352 | ₩191,612 | +1.15% | 55.1만 |
|---|
| 2026.01.09 | ₩192,844 | ₩194,652 | ₩187,004 | ₩188,076 | -2.47% | 73.6만 |
|---|
| 2026.01.08 | ₩186,281 | ₩186,844 | ₩183,468 | ₩185,116 | -0.63% | 35.9만 |
|---|
| 2026.01.07 | ₩184,861 | ₩187,433 | ₩183,763 | ₩186,750 | +1.02% | 46.9만 |
|---|
| 2026.01.06 | ₩185,812 | ₩186,669 | ₩182,022 | ₩185,799 | -0.01% | 81.5만 |
|---|
| 2026.01.05 | ₩182,450 | ₩186,254 | ₩180,106 | ₩185,919 | +1.90% | 88.2만 |
|---|
| 2026.01.02 | ₩167,664 | ₩178,713 | ₩167,664 | ₩178,191 | +6.28% | 82.6만 |
|---|
| 2025.12.31 | ₩166,070 | ₩167,677 | ₩165,454 | ₩166,351 | +0.17% | 43.5만 |
|---|
| 2025.12.30 | ₩168,534 | ₩168,789 | ₩165,882 | ₩165,909 | -1.56% | 35.9만 |
|---|
| 2025.12.29 | ₩167,851 | ₩172,539 | ₩167,423 | ₩168,655 | +0.48% | 32만 |
|---|
| 2025.12.26 | ₩172,673 | ₩172,753 | ₩168,548 | ₩169,726 | -1.71% | 31.9만 |
|---|
| 2025.12.24 | ₩171,655 | ₩172,633 | ₩170,101 | ₩172,298 | +0.37% | 28.9만 |
|---|
| 2025.12.23 | ₩171,025 | ₩174,427 | ₩170,664 | ₩172,097 | +0.63% | 38.7만 |
|---|
| 2025.12.22 | ₩173,101 | ₩174,253 | ₩170,758 | ₩171,548 | -0.90% | 43.5만 |
|---|
| 2025.12.19 | ₩169,472 | ₩175,981 | ₩169,231 | ₩174,374 | +2.89% | 83.9만 |
|---|
| 2025.12.18 | ₩166,083 | ₩168,628 | ₩165,346 | ₩167,597 | +0.91% | 45.5만 |
|---|
| 2025.12.17 | ₩169,780 | ₩170,958 | ₩162,842 | ₩162,976 | -4.01% | 39.3만 |
|---|
| 2025.12.16 | ₩166,914 | ₩170,664 | ₩166,217 | ₩168,949 | +1.22% | 49.5만 |
|---|
| 2025.12.15 | ₩175,258 | ₩176,503 | ₩169,432 | ₩169,432 | -3.32% | 63.6만 |
|---|
| 2025.12.12 | ₩184,968 | ₩184,995 | ₩173,115 | ₩173,838 | -6.02% | 51만 |
|---|
| 2025.12.11 | ₩179,155 | ₩185,250 | ₩177,227 | ₩185,022 | +3.27% | 42.5만 |
|---|
| 2025.12.10 | ₩180,481 | ₩180,696 | ₩174,923 | ₩179,437 | -0.58% | 56.2만 |
|---|
| 2025.12.09 | ₩178,767 | ₩181,848 | ₩177,387 | ₩180,535 | +0.99% | 37만 |
|---|
| 2025.12.08 | ₩182,450 | ₩182,464 | ₩178,660 | ₩180,093 | -1.29% | 34.7만 |
|---|
| 2025.12.05 | ₩186,884 | ₩186,884 | ₩180,374 | ₩181,044 | -3.12% | 48.5만 |
|---|
| 2025.12.04 | ₩177,870 | ₩187,312 | ₩175,941 | ₩186,268 | +4.72% | 88.8만 |
|---|
| 2025.12.03 | ₩174,896 | ₩178,459 | ₩172,512 | ₩178,271 | +1.93% | 61.9만 |
|---|
| 2025.12.02 | ₩172,351 | ₩175,713 | ₩171,990 | ₩174,253 | +1.10% | 41.3만 |
|---|
| 2025.12.01 | ₩172,231 | ₩173,048 | ₩170,101 | ₩170,423 | -1.05% | 26.2만 |
|---|
| 2025.11.28 | ₩173,932 | ₩175,111 | ₩172,539 | ₩174,093 | +0.09% | 36.8만 |
|---|
| 2025.11.26 | ₩171,441 | ₩172,847 | ₩169,927 | ₩171,896 | +0.27% | 27.9만 |
|---|
| 2025.11.25 | ₩168,039 | ₩169,592 | ₩162,828 | ₩169,378 | +0.80% | 39.1만 |
|---|
| 2025.11.24 | ₩162,641 | ₩168,306 | ₩161,958 | ₩167,878 | +3.22% | 55.1만 |
|---|
| 2025.11.21 | ₩162,668 | ₩163,364 | ₩157,511 | ₩162,092 | -0.35% | 152만 |
|---|
| 2025.11.20 | ₩178,513 | ₩179,209 | ₩164,181 | ₩164,235 | -8.00% | 76.2만 |
|---|
| 2025.11.19 | ₩171,561 | ₩176,008 | ₩170,101 | ₩173,584 | +1.18% | 45.9만 |
|---|
| 2025.11.18 | ₩166,110 | ₩171,427 | ₩166,110 | ₩169,351 | +1.95% | 50만 |
|---|
| 2025.11.17 | ₩171,548 | ₩173,691 | ₩167,690 | ₩169,164 | -1.39% | 52만 |
|---|
| 2025.11.14 | ₩167,891 | ₩176,088 | ₩166,753 | ₩172,726 | +2.88% | 72.4만 |
|---|
| 2025.11.13 | ₩181,821 | ₩181,821 | ₩173,249 | ₩174,079 | -4.26% | 73.1만 |
|---|
| 2025.11.12 | ₩183,776 | ₩185,772 | ₩180,709 | ₩183,120 | -0.36% | 49.7만 |
|---|
| 2025.11.11 | ₩185,477 | ₩185,477 | ₩180,562 | ₩182,691 | -1.50% | 66.1만 |
|---|
| 2025.11.10 | ₩190,045 | ₩190,192 | ₩183,977 | ₩187,044 | -1.58% | 90만 |
|---|
| 2025.11.07 | ₩174,575 | ₩183,294 | ₩172,459 | ₩183,267 | +4.98% | 148.4만 |
|---|
| 2025.11.06 | ₩188,531 | ₩188,531 | ₩180,495 | ₩181,339 | -3.82% | 87.9만 |
|---|
| 2025.11.05 | ₩191,156 | ₩192,844 | ₩189,375 | ₩190,259 | -0.47% | 65.1만 |
|---|
| 2025.11.04 | ₩192,295 | ₩195,549 | ₩189,978 | ₩190,272 | -1.05% | 67.6만 |
|---|
| 2025.11.03 | ₩206,827 | ₩206,827 | ₩199,313 | ₩199,501 | -3.54% | 59.5만 |
|---|
| 2025.10.31 | ₩212,211 | ₩212,211 | ₩204,644 | ₩207,738 | -2.11% | 74.5만 |
|---|
| 2025.10.30 | ₩210,604 | ₩212,935 | ₩206,479 | ₩211,435 | +0.39% | 68.9만 |
|---|
| 2025.10.29 | ₩208,046 | ₩215,613 | ₩204,055 | ₩211,033 | +1.44% | 117.5만 |
|---|
| 2025.10.28 | ₩202,956 | ₩208,742 | ₩199,568 | ₩205,354 | +1.18% | 84.6만 |
|---|
| 2025.10.27 | ₩200,773 | ₩200,773 | ₩191,612 | ₩195,724 | -2.52% | 66.4만 |
|---|
| 2025.10.24 | ₩196,621 | ₩199,367 | ₩194,210 | ₩198,161 | +0.78% | 70.8만 |
|---|
| 2025.10.23 | ₩190,259 | ₩193,567 | ₩188,049 | ₩191,625 | +0.72% | 61.3만 |
|---|
| 2025.10.22 | ₩188,464 | ₩191,545 | ₩182,906 | ₩188,424 | -0.02% | 176.4만 |
|---|
| 2025.10.21 | ₩200,867 | ₩200,867 | ₩191,022 | ₩192,456 | -4.19% | 108.8만 |
|---|
| 2025.10.20 | ₩207,537 | ₩207,537 | ₩198,242 | ₩202,541 | -2.41% | 73.4만 |
|---|
| 2025.10.17 | ₩206,265 | ₩209,345 | ₩198,255 | ₩202,849 | -1.66% | 86.3만 |
|---|
| 2025.10.16 | ₩222,940 | ₩224,453 | ₩210,283 | ₩210,912 | -5.40% | 101.3만 |
|---|
| 2025.10.15 | ₩222,016 | ₩225,177 | ₩209,894 | ₩218,439 | -1.61% | 147만 |
|---|
| 2025.10.14 | ₩208,528 | ₩218,319 | ₩201,028 | ₩214,381 | +2.81% | 139.7만 |
|---|
| 2025.10.13 | ₩205,381 | ₩212,734 | ₩204,805 | ₩207,992 | +1.27% | 115.6만 |
|---|
| 2025.10.10 | ₩197,545 | ₩208,568 | ₩195,884 | ₩196,353 | -0.60% | 129.9만 |
|---|