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 | ₩137,859 | ₩138,753 | ₩136,591 | ₩137,939 | +0.06% | 39.7만 |
| 2026.10.08 | ₩139,728 | ₩140,342 | ₩134,963 | ₩136,645 | -2.21% | 41.5만 |
| 2026.10.07 | ₩142,210 | ₩142,344 | ₩139,741 | ₩140,502 | -1.20% | 69.7만 |
| 2026.10.06 | ₩142,290 | ₩148,697 | ₩141,997 | ₩146,054 | +2.65% | 58.3만 |
| 2026.10.05 | ₩138,139 | ₩139,661 | ₩136,618 | ₩138,446 | +0.22% | 34.8만 |
| 2026.10.02 | ₩139,287 | ₩139,287 | ₩136,618 | ₩137,125 | -1.55% | 44.3만 |
| 2026.10.01 | ₩137,485 | ₩138,553 | ₩135,764 | ₩137,138 | -0.25% | 34.8만 |
| 2026.09.30 | ₩139,794 | ₩141,463 | ₩137,552 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,086 |
| -1.22% |
| 39.3만 |
| 2026.09.29 | ₩140,115 | ₩140,328 | ₩137,766 | ₩138,994 | -0.80% | 36.9만 |
|---|
| 2026.09.28 | ₩140,208 | ₩140,288 | ₩138,206 | ₩138,767 | -1.03% | 27.2만 |
|---|
| 2026.09.25 | ₩142,130 | ₩143,078 | ₩140,462 | ₩141,182 | -0.67% | 33.9만 |
|---|
| 2026.09.24 | ₩144,145 | ₩144,546 | ₩140,942 | ₩141,770 | -1.65% | 34.4만 |
|---|
| 2026.09.23 | ₩147,562 | ₩147,562 | ₩144,506 | ₩144,586 | -2.02% | 38.6만 |
|---|
| 2026.09.22 | ₩148,803 | ₩149,978 | ₩146,668 | ₩149,417 | +0.41% | 28.9만 |
|---|
| 2026.09.21 | ₩146,962 | ₩148,910 | ₩146,254 | ₩147,789 | +0.56% | 26.7만 |
|---|
| 2026.09.18 | ₩147,869 | ₩147,923 | ₩143,585 | ₩143,732 | -2.80% | 44만 |
|---|
| 2026.09.17 | ₩146,321 | ₩149,137 | ₩145,480 | ₩147,576 | +0.86% | 42.3만 |
|---|
| 2026.09.16 | ₩145,800 | ₩146,081 | ₩141,209 | ₩143,291 | -1.72% | 56.7만 |
|---|
| 2026.09.15 | ₩146,575 | ₩146,815 | ₩143,745 | ₩144,573 | -1.37% | 36.7만 |
|---|
| 2026.09.14 | ₩146,962 | ₩147,429 | ₩144,759 | ₩146,107 | -0.58% | 43.2만 |
|---|
| 2026.09.11 | ₩157,866 | ₩157,866 | ₩151,046 | ₩151,112 | -4.28% | 30.4만 |
|---|
| 2026.09.10 | ₩160,549 | ₩161,496 | ₩157,145 | ₩157,265 | -2.05% | 49만 |
|---|
| 2026.09.09 | ₩165,167 | ₩166,822 | ₩163,205 | ₩164,099 | -0.65% | 26만 |
|---|
| 2026.09.08 | ₩162,537 | ₩167,422 | ₩162,324 | ₩164,926 | +1.47% | 28.2만 |
|---|
| 2026.09.04 | ₩158,306 | ₩160,642 | ₩157,626 | ₩160,095 | +1.13% | 26.5만 |
|---|
| 2026.09.03 | ₩158,627 | ₩160,562 | ₩157,546 | ₩159,081 | +0.29% | 25.4만 |
|---|
| 2026.09.02 | ₩154,850 | ₩157,426 | ₩153,435 | ₩156,198 | +0.87% | 24.8만 |
|---|
| 2026.09.01 | ₩154,823 | ₩156,478 | ₩152,501 | ₩154,503 | -0.21% | 34.9만 |
|---|
| 2026.08.31 | ₩157,546 | ₩159,054 | ₩157,399 | ₩157,799 | +0.16% | 27.8만 |
|---|
| 2026.08.28 | ₩166,835 | ₩167,449 | ₩157,172 | ₩157,652 | -5.50% | 57.1만 |
|---|
| 2026.08.27 | ₩166,461 | ₩167,769 | ₩164,673 | ₩166,862 | +0.24% | 63만 |
|---|
| 2026.08.26 | ₩166,728 | ₩171,680 | ₩164,433 | ₩165,113 | -0.97% | 34.1만 |
|---|
| 2026.08.25 | ₩160,682 | ₩167,009 | ₩160,162 | ₩165,527 | +3.02% | 45.8만 |
|---|
| 2026.08.24 | ₩159,681 | ₩160,829 | ₩157,345 | ₩158,467 | -0.76% | 24.1만 |
|---|
| 2026.08.21 | ₩155,837 | ₩160,242 | ₩155,223 | ₩160,082 | +2.72% | 34.7만 |
|---|
| 2026.08.20 | ₩154,716 | ₩155,891 | ₩151,086 | ₩152,888 | -1.18% | 29만 |
|---|
| 2026.08.19 | ₩154,382 | ₩157,119 | ₩153,168 | ₩157,119 | +1.77% | 30.8만 |
|---|
| 2026.08.18 | ₩155,050 | ₩157,025 | ₩152,167 | ₩152,754 | -1.48% | 37.7만 |
|---|
| 2026.08.17 | ₩158,533 | ₩160,015 | ₩156,825 | ₩157,959 | -0.36% | 23.9만 |
|---|
| 2026.08.14 | ₩158,373 | ₩160,896 | ₩157,305 | ₩157,626 | -0.47% | 20.3만 |
|---|
| 2026.08.13 | ₩158,600 | ₩160,162 | ₩156,264 | ₩158,186 | -0.26% | 37만 |
|---|
| 2026.08.12 | ₩161,229 | ₩161,229 | ₩157,986 | ₩158,186 | -1.89% | 32.9만 |
|---|
| 2026.08.11 | ₩156,892 | ₩159,281 | ₩156,892 | ₩159,067 | +1.39% | 38.6만 |
|---|
| 2026.08.10 | ₩157,559 | ₩158,120 | ₩155,597 | ₩156,144 | -0.90% | 42.7만 |
|---|
| 2026.08.07 | ₩155,130 | ₩157,799 | ₩153,168 | ₩157,252 | +1.37% | 38.9만 |
|---|
| 2026.08.06 | ₩152,514 | ₩154,436 | ₩150,432 | ₩151,980 | -0.35% | 34.8만 |
|---|
| 2026.08.05 | ₩153,235 | ₩153,582 | ₩151,072 | ₩151,993 | -0.81% | 26.4만 |
|---|
| 2026.08.04 | ₩151,086 | ₩153,395 | ₩149,631 | ₩151,993 | +0.60% | 40.8만 |
|---|
| 2026.08.03 | ₩143,518 | ₩149,217 | ₩142,971 | ₩148,857 | +3.72% | 35.2만 |
|---|
| 2026.07.31 | ₩146,454 | ₩147,202 | ₩140,435 | ₩142,584 | -2.64% | 33.5만 |
|---|
| 2026.07.30 | ₩140,035 | ₩145,133 | ₩139,728 | ₩144,626 | +3.28% | 29.3만 |
|---|
| 2026.07.29 | ₩141,022 | ₩141,476 | ₩136,311 | ₩137,072 | -2.80% | 48.6만 |
|---|
| 2026.07.28 | ₩143,478 | ₩143,812 | ₩138,420 | ₩141,663 | -1.27% | 44.5만 |
|---|
| 2026.07.27 | ₩146,868 | ₩148,617 | ₩143,879 | ₩146,494 | -0.25% | 25.5만 |
|---|
| 2026.07.24 | ₩148,416 | ₩148,430 | ₩143,625 | ₩144,279 | -2.79% | 28.3만 |
|---|
| 2026.07.23 | ₩147,362 | ₩149,991 | ₩146,481 | ₩148,697 | +0.91% | 42.8만 |
|---|
| 2026.07.22 | ₩146,695 | ₩150,659 | ₩146,695 | ₩148,670 | +1.35% | 52.1만 |
|---|
| 2026.07.21 | ₩141,970 | ₩145,814 | ₩141,703 | ₩145,587 | +2.55% | 56.9만 |
|---|
| 2026.07.20 | ₩140,475 | ₩141,543 | ₩139,207 | ₩140,235 | -0.17% | 37.3만 |
|---|
| 2026.07.17 | ₩137,325 | ₩141,329 | ₩136,031 | ₩139,074 | +1.27% | 45.3만 |
|---|
| 2026.07.16 | ₩144,039 | ₩144,145 | ₩138,593 | ₩139,701 | -3.01% | 67.8만 |
|---|
| 2026.07.15 | ₩148,617 | ₩150,098 | ₩143,531 | ₩145,987 | -1.77% | 59.8만 |
|---|
| 2026.07.14 | ₩148,483 | ₩150,512 | ₩147,175 | ₩148,643 | +0.11% | 48.6만 |
|---|
| 2026.07.13 | ₩150,365 | ₩150,392 | ₩145,493 | ₩146,121 | -2.82% | 44만 |
|---|
| 2026.07.10 | ₩152,581 | ₩153,875 | ₩150,966 | ₩152,767 | +0.12% | 32.1만 |
|---|
| 2026.07.09 | ₩149,631 | ₩152,154 | ₩149,498 | ₩150,912 | +0.86% | 44.3만 |
|---|
| 2026.07.08 | ₩146,841 | ₩149,551 | ₩145,493 | ₩148,270 | +0.97% | 39.5만 |
|---|
| 2026.07.07 | ₩152,607 | ₩153,395 | ₩146,655 | ₩147,842 | -3.12% | 62.9만 |
|---|
| 2026.07.06 | ₩154,503 | ₩157,599 | ₩154,009 | ₩155,504 | +0.65% | 45.3만 |
|---|
| 2026.07.02 | ₩155,036 | ₩159,788 | ₩151,406 | ₩153,395 | -1.06% | 40.3만 |
|---|
| 2026.07.01 | ₩155,490 | ₩158,160 | ₩152,888 | ₩153,315 | -1.40% | 38.2만 |
|---|
| 2026.06.30 | ₩155,370 | ₩155,504 | ₩152,501 | ₩154,796 | -0.37% | 39.7만 |
|---|
| 2026.06.29 | ₩157,279 | ₩157,399 | ₩153,021 | ₩156,091 | -0.76% | 37.6만 |
|---|
| 2026.06.26 | ₩154,156 | ₩157,439 | ₩153,889 | ₩155,223 | +0.69% | 30.8만 |
|---|
| 2026.06.25 | ₩161,203 | ₩161,496 | ₩156,451 | ₩156,678 | -2.81% | 34.7만 |
|---|
| 2026.06.24 | ₩163,392 | ₩163,392 | ₩157,345 | ₩159,428 | -2.43% | 58.3만 |
|---|
| 2026.06.23 | ₩161,016 | ₩169,011 | ₩160,162 | ₩163,365 | +1.46% | 37.2만 |
|---|
| 2026.06.22 | ₩168,770 | ₩169,504 | ₩164,473 | ₩166,234 | -1.50% | 45.2만 |
|---|
| 2026.06.18 | ₩170,052 | ₩171,039 | ₩167,315 | ₩169,424 | -0.37% | 47.4만 |
|---|
| 2026.06.17 | ₩167,516 | ₩170,559 | ₩165,927 | ₩166,368 | -0.69% | 37.3만 |
|---|
| 2026.06.16 | ₩167,462 | ₩171,146 | ₩166,221 | ₩166,301 | -0.69% | 45.6만 |
|---|
| 2026.06.15 | ₩167,516 | ₩170,385 | ₩167,235 | ₩168,183 | +0.40% | 55.5만 |
|---|
| 2026.06.12 | ₩161,710 | ₩164,459 | ₩161,042 | ₩162,764 | +0.65% | 28.2만 |
|---|
| 2026.06.11 | ₩156,505 | ₩162,084 | ₩154,890 | ₩161,416 | +3.14% | 67.8만 |
|---|
| 2026.06.10 | ₩158,827 | ₩160,268 | ₩153,728 | ₩154,182 | -2.92% | 79.7만 |
|---|
| 2026.06.09 | ₩165,460 | ₩165,460 | ₩155,197 | ₩159,561 | -3.57% | 84.9만 |
|---|
| 2026.06.08 | ₩166,795 | ₩167,502 | ₩163,645 | ₩164,459 | -1.40% | 63.8만 |
|---|
| 2026.06.05 | ₩173,882 | ₩174,082 | ₩162,471 | ₩162,978 | -6.27% | 70.3만 |
|---|
| 2026.06.04 | ₩175,043 | ₩176,351 | ₩173,228 | ₩175,604 | +0.32% | 38.6만 |
|---|
| 2026.06.03 | ₩183,051 | ₩183,051 | ₩174,963 | ₩175,951 | -3.88% | 54만 |
|---|
| 2026.06.02 | ₩175,177 | ₩184,506 | ₩173,735 | ₩184,413 | +5.27% | 69.1만 |
|---|
| 2026.06.01 | ₩175,417 | ₩178,420 | ₩172,841 | ₩175,978 | +0.32% | 40.9만 |
|---|
| 2026.05.29 | ₩177,539 | ₩178,994 | ₩173,655 | ₩177,913 | +0.21% | 49.5만 |
|---|
| 2026.05.28 | ₩175,150 | ₩178,807 | ₩174,176 | ₩177,926 | +1.59% | 31.4만 |
|---|
| 2026.05.27 | ₩178,060 | ₩178,447 | ₩175,350 | ₩176,872 | -0.67% | 60.1만 |
|---|
| 2026.05.26 | ₩178,033 | ₩181,063 | ₩177,713 | ₩179,661 | +0.91% | 53.9만 |
|---|
| 2026.05.22 | ₩174,509 | ₩176,952 | ₩174,069 | ₩174,643 | +0.08% | 35.1만 |
|---|
| 2026.05.21 | ₩170,706 | ₩175,297 | ₩168,837 | ₩173,442 | +1.60% | 50.8만 |
|---|
| 2026.05.20 | ₩168,877 | ₩171,466 | ₩167,169 | ₩170,625 | +1.04% | 48.5만 |
|---|
| 2026.05.19 | ₩168,957 | ₩169,131 | ₩164,940 | ₩166,915 | -1.21% | 48.3만 |
|---|
| 2026.05.18 | ₩174,509 | ₩174,509 | ₩168,276 | ₩170,212 | -2.46% | 51.9만 |
|---|
| 2026.05.15 | ₩176,939 | ₩176,939 | ₩172,788 | ₩173,081 | -2.18% | 67만 |
|---|
| 2026.05.14 | ₩181,957 | ₩181,957 | ₩176,858 | ₩179,648 | -1.27% | 53.2만 |
|---|
| 2026.05.13 | ₩185,934 | ₩185,934 | ₩179,861 | ₩182,050 | -2.09% | 55.3만 |
|---|
| 2026.05.12 | ₩190,125 | ₩190,726 | ₩181,957 | ₩186,722 | -1.79% | 84.3만 |
|---|
| 2026.05.11 | ₩190,499 | ₩196,959 | ₩188,110 | ₩194,396 | +2.05% | 58.3만 |
|---|
| 2026.05.08 | ₩193,368 | ₩193,368 | ₩187,416 | ₩188,030 | -2.76% | 50.4만 |
|---|
| 2026.05.07 | ₩198,133 | ₩199,268 | ₩191,273 | ₩192,381 | -2.90% | 84.1만 |
|---|
| 2026.05.06 | ₩191,700 | ₩199,481 | ₩188,403 | ₩199,201 | +3.91% | 52.4만 |
|---|
| 2026.05.05 | ₩193,689 | ₩194,663 | ₩187,896 | ₩188,684 | -2.58% | 54만 |
|---|
| 2026.05.04 | ₩192,007 | ₩194,863 | ₩190,339 | ₩191,473 | -0.28% | 31.4만 |
|---|
| 2026.05.01 | ₩192,995 | ₩193,142 | ₩190,325 | ₩192,194 | -0.41% | 27.6만 |
|---|
| 2026.04.30 | ₩185,480 | ₩194,930 | ₩184,720 | ₩194,823 | +5.04% | 47.7만 |
|---|
| 2026.04.29 | ₩189,525 | ₩189,845 | ₩183,091 | ₩183,599 | -3.13% | 25.3만 |
|---|
| 2026.04.28 | ₩192,474 | ₩193,489 | ₩187,269 | ₩188,310 | -2.16% | 38.1만 |
|---|
| 2026.04.27 | ₩193,021 | ₩196,505 | ₩192,221 | ₩196,011 | +1.55% | 36.3만 |
|---|
| 2026.04.24 | ₩197,439 | ₩197,493 | ₩191,340 | ₩191,887 | -2.81% | 30.9만 |
|---|
| 2026.04.23 | ₩198,747 | ₩200,869 | ₩191,500 | ₩195,330 | -1.72% | 57.1만 |
|---|
| 2026.04.22 | ₩190,873 | ₩198,013 | ₩190,472 | ₩197,773 | +3.62% | 46.1만 |
|---|
| 2026.04.21 | ₩195,771 | ₩195,771 | ₩186,121 | ₩186,428 | -4.77% | 48.5만 |
|---|
| 2026.04.20 | ₩193,128 | ₩195,758 | ₩190,899 | ₩195,424 | +1.19% | 30.7만 |
|---|
| 2026.04.17 | ₩197,106 | ₩199,174 | ₩193,796 | ₩194,810 | -1.16% | 56.4만 |
|---|
| 2026.04.16 | ₩195,624 | ₩196,518 | ₩192,461 | ₩194,129 | -0.76% | 37.9만 |
|---|
| 2026.04.15 | ₩189,885 | ₩195,758 | ₩188,884 | ₩193,449 | +1.88% | 62.1만 |
|---|
| 2026.04.14 | ₩188,777 | ₩189,791 | ₩187,002 | ₩188,670 | -0.06% | 66.6만 |
|---|
| 2026.04.13 | ₩181,063 | ₩185,547 | ₩178,847 | ₩185,547 | +2.48% | 37.7만 |
|---|
| 2026.04.10 | ₩182,317 | ₩185,814 | ₩181,743 | ₩182,517 | +0.11% | 27.5만 |
|---|
| 2026.04.09 | ₩182,130 | ₩185,534 | ₩180,529 | ₩182,237 | +0.06% | 35.9만 |
|---|
| 2026.04.08 | ₩184,052 | ₩185,360 | ₩180,355 | ₩183,465 | -0.32% | 49.7만 |
|---|
| 2026.04.07 | ₩176,645 | ₩176,685 | ₩172,280 | ₩175,297 | -0.76% | 29.7만 |
|---|
| 2026.04.06 | ₩179,141 | ₩180,155 | ₩176,285 | ₩178,046 | -0.61% | 20.4만 |
|---|
| 2026.04.02 | ₩173,842 | ₩180,062 | ₩172,628 | ₩178,407 | +2.63% | 22.8만 |
|---|
| 2026.04.01 | ₩179,795 | ₩183,959 | ₩178,660 | ₩179,328 | -0.26% | 40.9만 |
|---|
| 2026.03.31 | ₩171,640 | ₩177,833 | ₩171,346 | ₩177,766 | +3.57% | 46.4만 |
|---|
| 2026.03.30 | ₩175,337 | ₩176,498 | ₩167,876 | ₩169,691 | -3.22% | 44.7만 |
|---|
| 2026.03.27 | ₩173,322 | ₩176,792 | ₩172,521 | ₩173,682 | +0.21% | 30.7만 |
|---|
| 2026.03.26 | ₩178,847 | ₩180,102 | ₩174,016 | ₩174,162 | -2.62% | 34.8만 |
|---|
| 2026.03.25 | ₩182,291 | ₩184,720 | ₩181,076 | ₩182,090 | -0.11% | 33.5만 |
|---|
| 2026.03.24 | ₩172,881 | ₩177,659 | ₩172,748 | ₩176,672 | +2.19% | 27.5만 |
|---|
| 2026.03.23 | ₩173,188 | ₩178,340 | ₩172,387 | ₩175,978 | +1.61% | 65.6만 |
|---|
| 2026.03.20 | ₩178,460 | ₩179,207 | ₩168,957 | ₩170,599 | -4.41% | 54만 |
|---|
| 2026.03.19 | ₩177,339 | ₩180,315 | ₩173,001 | ₩178,340 | +0.56% | 39만 |
|---|
| 2026.03.18 | ₩183,972 | ₩185,147 | ₩181,196 | ₩181,196 | -1.51% | 38.9만 |
|---|
| 2026.03.17 | ₩184,973 | ₩187,696 | ₩183,839 | ₩186,241 | +0.69% | 70.1만 |
|---|
| 2026.03.16 | ₩184,760 | ₩185,000 | ₩180,622 | ₩184,039 | -0.39% | 43.8만 |
|---|
| 2026.03.13 | ₩188,897 | ₩190,993 | ₩182,357 | ₩182,357 | -3.46% | 32.2만 |
|---|
| 2026.03.12 | ₩187,442 | ₩189,832 | ₩184,373 | ₩187,936 | +0.26% | 27.8만 |
|---|
| 2026.03.11 | ₩190,339 | ₩192,141 | ₩187,135 | ₩188,350 | -1.04% | 27만 |
|---|
| 2026.03.10 | ₩188,150 | ₩195,290 | ₩187,816 | ₩190,686 | +1.35% | 46.2만 |
|---|
| 2026.03.09 | ₩177,980 | ₩187,296 | ₩177,472 | ₩187,229 | +5.20% | 45.5만 |
|---|
| 2026.03.06 | ₩183,398 | ₩187,910 | ₩180,582 | ₩181,530 | -1.02% | 48만 |
|---|
| 2026.03.05 | ₩192,608 | ₩192,741 | ₩182,891 | ₩186,108 | -3.37% | 53만 |
|---|
| 2026.03.04 | ₩193,889 | ₩195,677 | ₩189,151 | ₩194,783 | +0.46% | 39.3만 |
|---|
| 2026.03.03 | ₩194,610 | ₩194,610 | ₩184,947 | ₩191,753 | -1.47% | 77.8만 |
|---|
| 2026.03.02 | ₩195,264 | ₩205,888 | ₩195,063 | ₩205,314 | +5.15% | 61.1만 |
|---|
| 2026.02.27 | ₩196,678 | ₩199,188 | ₩195,597 | ₩197,893 | +0.62% | 33만 |
|---|
| 2026.02.26 | ₩200,149 | ₩200,536 | ₩193,382 | ₩199,855 | -0.15% | 63.5만 |
|---|
| 2026.02.25 | ₩203,032 | ₩204,473 | ₩200,976 | ₩201,443 | -0.78% | 43.1만 |
|---|
| 2026.02.24 | ₩195,130 | ₩201,043 | ₩191,527 | ₩200,909 | +2.96% | 51.8만 |
|---|
| 2026.02.23 | ₩196,198 | ₩197,533 | ₩192,901 | ₩195,250 | -0.48% | 38만 |
|---|
| 2026.02.20 | ₩197,533 | ₩202,204 | ₩194,476 | ₩198,080 | +0.28% | 49.8만 |
|---|
| 2026.02.19 | ₩193,529 | ₩198,200 | ₩191,260 | ₩197,413 | +2.01% | 48.3만 |
|---|
| 2026.02.18 | ₩192,314 | ₩196,665 | ₩191,527 | ₩194,676 | +1.23% | 49.2만 |
|---|
| 2026.02.17 | ₩188,217 | ₩191,180 | ₩184,319 | ₩190,139 | +1.02% | 35.8만 |
|---|
| 2026.02.13 | ₩188,790 | ₩192,528 | ₩184,399 | ₩189,551 | +0.40% | 54.1만 |
|---|
| 2026.02.12 | ₩195,891 | ₩195,891 | ₩187,416 | ₩189,284 | -3.37% | 46만 |
|---|
| 2026.02.11 | ₩197,906 | ₩198,974 | ₩189,538 | ₩195,370 | -1.28% | 57.4만 |
|---|
| 2026.02.10 | ₩198,680 | ₩198,680 | ₩193,982 | ₩194,076 | -2.32% | 47.8만 |
|---|
| 2026.02.09 | ₩190,299 | ₩198,974 | ₩188,951 | ₩198,761 | +4.45% | 51.7만 |
|---|
| 2026.02.06 | ₩185,707 | ₩190,913 | ₩183,585 | ₩190,552 | +2.61% | 77.6만 |
|---|
| 2026.02.05 | ₩184,106 | ₩188,377 | ₩180,475 | ₩180,636 | -1.88% | 97.2만 |
|---|
| 2026.02.04 | ₩203,926 | ₩203,926 | ₩183,238 | ₩189,538 | -7.06% | 115.1만 |
|---|
| 2026.02.03 | ₩199,254 | ₩204,059 | ₩196,852 | ₩202,458 | +1.61% | 79.7만 |
|---|
| 2026.02.02 | ₩198,360 | ₩200,616 | ₩191,900 | ₩193,155 | -2.62% | 75.1만 |
|---|
| 2026.01.30 | ₩205,674 | ₩210,386 | ₩195,397 | ₩198,467 | -3.50% | 96.5만 |
|---|
| 2026.01.29 | ₩219,929 | ₩220,502 | ₩203,339 | ₩211,467 | -3.85% | 138만 |
|---|
| 2026.01.28 | ₩211,734 | ₩219,808 | ₩209,545 | ₩219,381 | +3.61% | 122만 |
|---|
| 2026.01.27 | ₩200,642 | ₩208,250 | ₩197,986 | ₩207,810 | +3.57% | 86.1만 |
|---|
| 2026.01.26 | ₩207,129 | ₩210,359 | ₩197,746 | ₩198,213 | -4.30% | 110.8만 |
|---|
| 2026.01.23 | ₩204,913 | ₩205,047 | ₩201,136 | ₩203,926 | -0.48% | 64.3만 |
|---|
| 2026.01.22 | ₩204,139 | ₩205,794 | ₩200,549 | ₩204,099 | -0.02% | 104.6만 |
|---|
| 2026.01.21 | ₩202,791 | ₩204,206 | ₩195,264 | ₩201,590 | -0.59% | 99.8만 |
|---|
| 2026.01.20 | ₩196,865 | ₩202,204 | ₩194,383 | ₩195,637 | -0.62% | 92.9만 |
|---|
| 2026.01.16 | ₩195,744 | ₩199,628 | ₩193,729 | ₩198,253 | +1.28% | 81.3만 |
|---|
| 2026.01.15 | ₩193,555 | ₩197,533 | ₩190,993 | ₩193,622 | +0.03% | 85.9만 |
|---|
| 2026.01.14 | ₩188,430 | ₩194,450 | ₩185,240 | ₩192,821 | +2.33% | 76.3만 |
|---|
| 2026.01.13 | ₩192,060 | ₩192,114 | ₩187,709 | ₩187,976 | -2.13% | 53.6만 |
|---|
| 2026.01.12 | ₩188,764 | ₩191,487 | ₩186,695 | ₩190,939 | +1.15% | 55.1만 |
|---|
| 2026.01.09 | ₩192,167 | ₩193,969 | ₩186,348 | ₩187,416 | -2.47% | 73.6만 |
|---|
| 2026.01.08 | ₩185,627 | ₩186,188 | ₩182,824 | ₩184,466 | -0.63% | 35.9만 |
|---|
| 2026.01.07 | ₩184,213 | ₩186,775 | ₩183,118 | ₩186,094 | +1.02% | 46.9만 |
|---|
| 2026.01.06 | ₩185,160 | ₩186,014 | ₩181,383 | ₩185,147 | -0.01% | 81.5만 |
|---|
| 2026.01.05 | ₩181,810 | ₩185,601 | ₩179,474 | ₩185,267 | +1.90% | 88.2만 |
|---|
| 2026.01.02 | ₩167,075 | ₩178,086 | ₩167,075 | ₩177,566 | +6.28% | 82.6만 |
|---|
| 2025.12.31 | ₩165,487 | ₩167,089 | ₩164,873 | ₩165,767 | +0.17% | 43.5만 |
|---|
| 2025.12.30 | ₩167,943 | ₩168,196 | ₩165,300 | ₩165,327 | -1.56% | 35.9만 |
|---|
| 2025.12.29 | ₩167,262 | ₩171,933 | ₩166,835 | ₩168,063 | +0.48% | 32만 |
|---|
| 2025.12.26 | ₩172,067 | ₩172,147 | ₩167,956 | ₩169,131 | -1.71% | 31.9만 |
|---|
| 2025.12.24 | ₩171,053 | ₩172,027 | ₩169,504 | ₩171,693 | +0.37% | 28.9만 |
|---|
| 2025.12.23 | ₩170,425 | ₩173,815 | ₩170,065 | ₩171,493 | +0.63% | 38.7만 |
|---|
| 2025.12.22 | ₩172,494 | ₩173,642 | ₩170,158 | ₩170,946 | -0.90% | 43.5만 |
|---|
| 2025.12.19 | ₩168,877 | ₩175,364 | ₩168,637 | ₩173,762 | +2.89% | 83.9만 |
|---|
| 2025.12.18 | ₩165,500 | ₩168,036 | ₩164,766 | ₩167,009 | +0.91% | 45.5만 |
|---|
| 2025.12.17 | ₩169,184 | ₩170,359 | ₩162,270 | ₩162,404 | -4.01% | 39.3만 |
|---|
| 2025.12.16 | ₩166,328 | ₩170,065 | ₩165,634 | ₩168,357 | +1.22% | 49.5만 |
|---|
| 2025.12.15 | ₩174,643 | ₩175,884 | ₩168,837 | ₩168,837 | -3.32% | 63.6만 |
|---|
| 2025.12.12 | ₩184,319 | ₩184,346 | ₩172,507 | ₩173,228 | -6.02% | 51만 |
|---|
| 2025.12.11 | ₩178,527 | ₩184,600 | ₩176,605 | ₩184,373 | +3.27% | 42.5만 |
|---|
| 2025.12.10 | ₩179,848 | ₩180,062 | ₩174,309 | ₩178,807 | -0.58% | 56.2만 |
|---|
| 2025.12.09 | ₩178,140 | ₩181,210 | ₩176,765 | ₩179,902 | +0.99% | 37만 |
|---|
| 2025.12.08 | ₩181,810 | ₩181,823 | ₩178,033 | ₩179,461 | -1.29% | 34.7만 |
|---|
| 2025.12.05 | ₩186,228 | ₩186,228 | ₩179,741 | ₩180,409 | -3.12% | 48.5만 |
|---|
| 2025.12.04 | ₩177,246 | ₩186,655 | ₩175,324 | ₩185,614 | +4.72% | 88.8만 |
|---|
| 2025.12.03 | ₩174,283 | ₩177,833 | ₩171,907 | ₩177,646 | +1.93% | 61.9만 |
|---|
| 2025.12.02 | ₩171,747 | ₩175,097 | ₩171,386 | ₩173,642 | +1.10% | 41.3만 |
|---|
| 2025.12.01 | ₩171,626 | ₩172,441 | ₩169,504 | ₩169,825 | -1.05% | 26.2만 |
|---|
| 2025.11.28 | ₩173,322 | ₩174,496 | ₩171,933 | ₩173,482 | +0.09% | 36.8만 |
|---|
| 2025.11.26 | ₩170,839 | ₩172,240 | ₩169,331 | ₩171,293 | +0.27% | 27.9만 |
|---|
| 2025.11.25 | ₩167,449 | ₩168,997 | ₩162,257 | ₩168,784 | +0.80% | 39.1만 |
|---|
| 2025.11.24 | ₩162,070 | ₩167,716 | ₩161,390 | ₩167,289 | +3.22% | 55.1만 |
|---|
| 2025.11.21 | ₩162,097 | ₩162,791 | ₩156,958 | ₩161,523 | -0.35% | 152만 |
|---|
| 2025.11.20 | ₩177,886 | ₩178,580 | ₩163,605 | ₩163,658 | -8.00% | 76.2만 |
|---|
| 2025.11.19 | ₩170,959 | ₩175,390 | ₩169,504 | ₩172,975 | +1.18% | 45.9만 |
|---|
| 2025.11.18 | ₩165,527 | ₩170,826 | ₩165,527 | ₩168,757 | +1.95% | 50만 |
|---|
| 2025.11.17 | ₩170,946 | ₩173,081 | ₩167,102 | ₩168,570 | -1.39% | 52만 |
|---|
| 2025.11.14 | ₩167,302 | ₩175,470 | ₩166,168 | ₩172,120 | +2.88% | 72.4만 |
|---|
| 2025.11.13 | ₩181,183 | ₩181,183 | ₩172,641 | ₩173,468 | -4.26% | 73.1만 |
|---|
| 2025.11.12 | ₩183,131 | ₩185,120 | ₩180,075 | ₩182,477 | -0.36% | 49.7만 |
|---|
| 2025.11.11 | ₩184,826 | ₩184,826 | ₩179,928 | ₩182,050 | -1.50% | 66.1만 |
|---|
| 2025.11.10 | ₩189,378 | ₩189,525 | ₩183,332 | ₩186,388 | -1.58% | 90만 |
|---|
| 2025.11.07 | ₩173,962 | ₩182,651 | ₩171,853 | ₩182,624 | +4.98% | 148.4만 |
|---|
| 2025.11.06 | ₩187,870 | ₩187,870 | ₩179,861 | ₩180,702 | -3.82% | 87.9만 |
|---|
| 2025.11.05 | ₩190,486 | ₩192,167 | ₩188,710 | ₩189,591 | -0.47% | 65.1만 |
|---|
| 2025.11.04 | ₩191,620 | ₩194,863 | ₩189,311 | ₩189,605 | -1.05% | 67.6만 |
|---|
| 2025.11.03 | ₩206,101 | ₩206,101 | ₩198,614 | ₩198,801 | -3.54% | 59.5만 |
|---|
| 2025.10.31 | ₩211,467 | ₩211,467 | ₩203,926 | ₩207,009 | -2.11% | 74.5만 |
|---|
| 2025.10.30 | ₩209,865 | ₩212,187 | ₩205,754 | ₩210,693 | +0.39% | 68.9만 |
|---|
| 2025.10.29 | ₩207,316 | ₩214,857 | ₩203,339 | ₩210,292 | +1.44% | 117.5만 |
|---|
| 2025.10.28 | ₩202,244 | ₩208,010 | ₩198,867 | ₩204,633 | +1.18% | 84.6만 |
|---|
| 2025.10.27 | ₩200,069 | ₩200,069 | ₩190,939 | ₩195,037 | -2.52% | 66.4만 |
|---|
| 2025.10.24 | ₩195,931 | ₩198,667 | ₩193,529 | ₩197,466 | +0.78% | 70.8만 |
|---|
| 2025.10.23 | ₩189,591 | ₩192,888 | ₩187,389 | ₩190,953 | +0.72% | 61.3만 |
|---|
| 2025.10.22 | ₩187,803 | ₩190,873 | ₩182,264 | ₩187,763 | -0.02% | 176.4만 |
|---|
| 2025.10.21 | ₩200,162 | ₩200,162 | ₩190,352 | ₩191,780 | -4.19% | 108.8만 |
|---|
| 2025.10.20 | ₩206,809 | ₩206,809 | ₩197,546 | ₩201,830 | -2.41% | 73.4만 |
|---|
| 2025.10.17 | ₩205,541 | ₩208,610 | ₩197,559 | ₩202,137 | -1.66% | 86.3만 |
|---|
| 2025.10.16 | ₩222,157 | ₩223,666 | ₩209,545 | ₩210,172 | -5.40% | 101.3만 |
|---|
| 2025.10.15 | ₩221,237 | ₩224,386 | ₩209,158 | ₩217,673 | -1.61% | 147만 |
|---|
| 2025.10.14 | ₩207,796 | ₩217,553 | ₩200,322 | ₩213,629 | +2.81% | 139.7만 |
|---|
| 2025.10.13 | ₩204,660 | ₩211,987 | ₩204,086 | ₩207,262 | +1.27% | 115.6만 |
|---|
| 2025.10.10 | ₩196,852 | ₩207,836 | ₩195,197 | ₩195,664 | -0.60% | 129.9만 |
|---|