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 | ₩138,026 | ₩138,922 | ₩136,757 | ₩138,107 | +0.06% | 39.7만 |
| 2026.10.08 | ₩139,897 | ₩140,512 | ₩135,127 | ₩136,810 | -2.21% | 41.5만 |
| 2026.10.07 | ₩142,383 | ₩142,516 | ₩139,911 | ₩140,672 | -1.20% | 69.7만 |
| 2026.10.06 | ₩142,463 | ₩148,877 | ₩142,169 | ₩146,231 | +2.65% | 58.3만 |
| 2026.10.05 | ₩138,307 | ₩139,830 | ₩136,784 | ₩138,614 | +0.22% | 34.8만 |
| 2026.10.02 | ₩139,456 | ₩139,456 | ₩136,784 | ₩137,291 | -1.55% | 44.3만 |
| 2026.10.01 | ₩137,652 | ₩138,721 | ₩135,928 | ₩137,305 | -0.25% | 34.8만 |
| 2026.09.30 | ₩139,964 | ₩141,634 | ₩137,719 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,254 |
| -1.22% |
| 39.3만 |
| 2026.09.29 | ₩140,285 | ₩140,499 | ₩137,933 | ₩139,162 | -0.80% | 36.9만 |
|---|
| 2026.09.28 | ₩140,378 | ₩140,458 | ₩138,374 | ₩138,935 | -1.03% | 27.2만 |
|---|
| 2026.09.25 | ₩142,303 | ₩143,251 | ₩140,632 | ₩141,354 | -0.67% | 33.9만 |
|---|
| 2026.09.24 | ₩144,320 | ₩144,721 | ₩141,113 | ₩141,942 | -1.65% | 34.4만 |
|---|
| 2026.09.23 | ₩147,741 | ₩147,741 | ₩144,681 | ₩144,761 | -2.02% | 38.6만 |
|---|
| 2026.09.22 | ₩148,984 | ₩150,160 | ₩146,846 | ₩149,599 | +0.41% | 28.9만 |
|---|
| 2026.09.21 | ₩147,140 | ₩149,091 | ₩146,432 | ₩147,969 | +0.56% | 26.7만 |
|---|
| 2026.09.18 | ₩148,049 | ₩148,102 | ₩143,759 | ₩143,906 | -2.80% | 44만 |
|---|
| 2026.09.17 | ₩146,499 | ₩149,318 | ₩145,657 | ₩147,755 | +0.86% | 42.3만 |
|---|
| 2026.09.16 | ₩145,977 | ₩146,258 | ₩141,381 | ₩143,465 | -1.72% | 56.7만 |
|---|
| 2026.09.15 | ₩146,752 | ₩146,993 | ₩143,920 | ₩144,748 | -1.37% | 36.7만 |
|---|
| 2026.09.14 | ₩147,140 | ₩147,608 | ₩144,935 | ₩146,285 | -0.58% | 43.2만 |
|---|
| 2026.09.11 | ₩158,058 | ₩158,058 | ₩151,229 | ₩151,296 | -4.28% | 30.4만 |
|---|
| 2026.09.10 | ₩160,744 | ₩161,692 | ₩157,336 | ₩157,456 | -2.05% | 49만 |
|---|
| 2026.09.09 | ₩165,367 | ₩167,024 | ₩163,403 | ₩164,298 | -0.65% | 26만 |
|---|
| 2026.09.08 | ₩162,735 | ₩167,625 | ₩162,521 | ₩165,127 | +1.47% | 28.2만 |
|---|
| 2026.09.04 | ₩158,499 | ₩160,837 | ₩157,817 | ₩160,289 | +1.13% | 26.5만 |
|---|
| 2026.09.03 | ₩158,819 | ₩160,757 | ₩157,737 | ₩159,274 | +0.29% | 25.4만 |
|---|
| 2026.09.02 | ₩155,038 | ₩157,617 | ₩153,621 | ₩156,387 | +0.87% | 24.8만 |
|---|
| 2026.09.01 | ₩155,011 | ₩156,668 | ₩152,686 | ₩154,690 | -0.21% | 34.9만 |
|---|
| 2026.08.31 | ₩157,737 | ₩159,247 | ₩157,590 | ₩157,991 | +0.16% | 27.8만 |
|---|
| 2026.08.28 | ₩167,038 | ₩167,652 | ₩157,363 | ₩157,844 | -5.50% | 57.1만 |
|---|
| 2026.08.27 | ₩166,663 | ₩167,973 | ₩164,873 | ₩167,064 | +0.24% | 63만 |
|---|
| 2026.08.26 | ₩166,931 | ₩171,888 | ₩164,632 | ₩165,314 | -0.97% | 34.1만 |
|---|
| 2026.08.25 | ₩160,877 | ₩167,211 | ₩160,356 | ₩165,728 | +3.02% | 45.8만 |
|---|
| 2026.08.24 | ₩159,875 | ₩161,024 | ₩157,536 | ₩158,659 | -0.76% | 24.1만 |
|---|
| 2026.08.21 | ₩156,026 | ₩160,436 | ₩155,412 | ₩160,276 | +2.72% | 34.7만 |
|---|
| 2026.08.20 | ₩154,904 | ₩156,080 | ₩151,269 | ₩153,073 | -1.18% | 29만 |
|---|
| 2026.08.19 | ₩154,570 | ₩157,309 | ₩153,354 | ₩157,309 | +1.77% | 30.8만 |
|---|
| 2026.08.18 | ₩155,238 | ₩157,216 | ₩152,352 | ₩152,940 | -1.48% | 37.7만 |
|---|
| 2026.08.17 | ₩158,726 | ₩160,209 | ₩157,015 | ₩158,151 | -0.36% | 23.9만 |
|---|
| 2026.08.14 | ₩158,565 | ₩161,091 | ₩157,496 | ₩157,817 | -0.47% | 20.3만 |
|---|
| 2026.08.13 | ₩158,793 | ₩160,356 | ₩156,454 | ₩158,378 | -0.26% | 37만 |
|---|
| 2026.08.12 | ₩161,425 | ₩161,425 | ₩158,178 | ₩158,378 | -1.89% | 32.9만 |
|---|
| 2026.08.11 | ₩157,082 | ₩159,474 | ₩157,082 | ₩159,260 | +1.39% | 38.6만 |
|---|
| 2026.08.10 | ₩157,750 | ₩158,311 | ₩155,786 | ₩156,334 | -0.90% | 42.7만 |
|---|
| 2026.08.07 | ₩155,318 | ₩157,991 | ₩153,354 | ₩157,443 | +1.37% | 38.9만 |
|---|
| 2026.08.06 | ₩152,699 | ₩154,623 | ₩150,614 | ₩152,164 | -0.35% | 34.8만 |
|---|
| 2026.08.05 | ₩153,421 | ₩153,768 | ₩151,256 | ₩152,178 | -0.81% | 26.4만 |
|---|
| 2026.08.04 | ₩151,269 | ₩153,581 | ₩149,813 | ₩152,178 | +0.60% | 40.8만 |
|---|
| 2026.08.03 | ₩143,692 | ₩149,398 | ₩143,144 | ₩149,038 | +3.72% | 35.2만 |
|---|
| 2026.07.31 | ₩146,632 | ₩147,381 | ₩140,605 | ₩142,757 | -2.64% | 33.5만 |
|---|
| 2026.07.30 | ₩140,205 | ₩145,309 | ₩139,897 | ₩144,801 | +3.28% | 29.3만 |
|---|
| 2026.07.29 | ₩141,193 | ₩141,648 | ₩136,476 | ₩137,238 | -2.80% | 48.6만 |
|---|
| 2026.07.28 | ₩143,652 | ₩143,986 | ₩138,588 | ₩141,835 | -1.27% | 44.5만 |
|---|
| 2026.07.27 | ₩147,046 | ₩148,797 | ₩144,053 | ₩146,672 | -0.25% | 25.5만 |
|---|
| 2026.07.24 | ₩148,597 | ₩148,610 | ₩143,799 | ₩144,454 | -2.79% | 28.3만 |
|---|
| 2026.07.23 | ₩147,541 | ₩150,173 | ₩146,659 | ₩148,877 | +0.91% | 42.8만 |
|---|
| 2026.07.22 | ₩146,873 | ₩150,842 | ₩146,873 | ₩148,850 | +1.35% | 52.1만 |
|---|
| 2026.07.21 | ₩142,142 | ₩145,991 | ₩141,875 | ₩145,764 | +2.55% | 56.9만 |
|---|
| 2026.07.20 | ₩140,646 | ₩141,715 | ₩139,376 | ₩140,405 | -0.17% | 37.3만 |
|---|
| 2026.07.17 | ₩137,492 | ₩141,501 | ₩136,196 | ₩139,242 | +1.27% | 45.3만 |
|---|
| 2026.07.16 | ₩144,213 | ₩144,320 | ₩138,761 | ₩139,871 | -3.01% | 67.8만 |
|---|
| 2026.07.15 | ₩148,797 | ₩150,280 | ₩143,706 | ₩146,164 | -1.77% | 59.8만 |
|---|
| 2026.07.14 | ₩148,663 | ₩150,695 | ₩147,354 | ₩148,824 | +0.11% | 48.6만 |
|---|
| 2026.07.13 | ₩150,548 | ₩150,574 | ₩145,670 | ₩146,298 | -2.82% | 44만 |
|---|
| 2026.07.10 | ₩152,766 | ₩154,062 | ₩151,149 | ₩152,953 | +0.12% | 32.1만 |
|---|
| 2026.07.09 | ₩149,813 | ₩152,338 | ₩149,679 | ₩151,095 | +0.86% | 44.3만 |
|---|
| 2026.07.08 | ₩147,020 | ₩149,732 | ₩145,670 | ₩148,450 | +0.97% | 39.5만 |
|---|
| 2026.07.07 | ₩152,793 | ₩153,581 | ₩146,833 | ₩148,022 | -3.12% | 62.9만 |
|---|
| 2026.07.06 | ₩154,690 | ₩157,790 | ₩154,196 | ₩155,692 | +0.65% | 45.3만 |
|---|
| 2026.07.02 | ₩155,225 | ₩159,982 | ₩151,590 | ₩153,581 | -1.06% | 40.3만 |
|---|
| 2026.07.01 | ₩155,679 | ₩158,352 | ₩153,073 | ₩153,501 | -1.40% | 38.2만 |
|---|
| 2026.06.30 | ₩155,559 | ₩155,692 | ₩152,686 | ₩154,984 | -0.37% | 39.7만 |
|---|
| 2026.06.29 | ₩157,470 | ₩157,590 | ₩153,207 | ₩156,280 | -0.76% | 37.6만 |
|---|
| 2026.06.26 | ₩154,343 | ₩157,630 | ₩154,075 | ₩155,412 | +0.69% | 30.8만 |
|---|
| 2026.06.25 | ₩161,398 | ₩161,692 | ₩156,641 | ₩156,868 | -2.81% | 34.7만 |
|---|
| 2026.06.24 | ₩163,590 | ₩163,590 | ₩157,536 | ₩159,621 | -2.43% | 58.3만 |
|---|
| 2026.06.23 | ₩161,211 | ₩169,216 | ₩160,356 | ₩163,563 | +1.46% | 37.2만 |
|---|
| 2026.06.22 | ₩168,975 | ₩169,710 | ₩164,672 | ₩166,436 | -1.50% | 45.2만 |
|---|
| 2026.06.18 | ₩170,258 | ₩171,247 | ₩167,519 | ₩169,630 | -0.37% | 47.4만 |
|---|
| 2026.06.17 | ₩167,719 | ₩170,766 | ₩166,129 | ₩166,570 | -0.69% | 37.3만 |
|---|
| 2026.06.16 | ₩167,666 | ₩171,354 | ₩166,423 | ₩166,503 | -0.69% | 45.6만 |
|---|
| 2026.06.15 | ₩167,719 | ₩170,592 | ₩167,438 | ₩168,387 | +0.40% | 55.5만 |
|---|
| 2026.06.12 | ₩161,906 | ₩164,659 | ₩161,238 | ₩162,962 | +0.65% | 28.2만 |
|---|
| 2026.06.11 | ₩156,695 | ₩162,280 | ₩155,078 | ₩161,612 | +3.14% | 67.8만 |
|---|
| 2026.06.10 | ₩159,020 | ₩160,463 | ₩153,915 | ₩154,369 | -2.92% | 79.7만 |
|---|
| 2026.06.09 | ₩165,661 | ₩165,661 | ₩155,385 | ₩159,755 | -3.57% | 84.9만 |
|---|
| 2026.06.08 | ₩166,997 | ₩167,706 | ₩163,844 | ₩164,659 | -1.40% | 63.8만 |
|---|
| 2026.06.05 | ₩174,093 | ₩174,294 | ₩162,668 | ₩163,176 | -6.27% | 70.3만 |
|---|
| 2026.06.04 | ₩175,256 | ₩176,565 | ₩173,438 | ₩175,817 | +0.32% | 38.6만 |
|---|
| 2026.06.03 | ₩183,274 | ₩183,274 | ₩175,176 | ₩176,164 | -3.88% | 54만 |
|---|
| 2026.06.02 | ₩175,389 | ₩184,730 | ₩173,946 | ₩184,637 | +5.27% | 69.1만 |
|---|
| 2026.06.01 | ₩175,630 | ₩178,637 | ₩173,051 | ₩176,191 | +0.32% | 40.9만 |
|---|
| 2026.05.29 | ₩177,755 | ₩179,211 | ₩173,866 | ₩178,129 | +0.21% | 49.5만 |
|---|
| 2026.05.28 | ₩175,363 | ₩179,024 | ₩174,387 | ₩178,142 | +1.59% | 31.4만 |
|---|
| 2026.05.27 | ₩178,276 | ₩178,663 | ₩175,563 | ₩177,086 | -0.67% | 60.1만 |
|---|
| 2026.05.26 | ₩178,249 | ₩181,282 | ₩177,928 | ₩179,879 | +0.91% | 53.9만 |
|---|
| 2026.05.22 | ₩174,721 | ₩177,167 | ₩174,280 | ₩174,855 | +0.08% | 35.1만 |
|---|
| 2026.05.21 | ₩170,913 | ₩175,510 | ₩169,042 | ₩173,652 | +1.60% | 50.8만 |
|---|
| 2026.05.20 | ₩169,082 | ₩171,674 | ₩167,372 | ₩170,833 | +1.04% | 48.5만 |
|---|
| 2026.05.19 | ₩169,162 | ₩169,336 | ₩165,140 | ₩167,118 | -1.21% | 48.3만 |
|---|
| 2026.05.18 | ₩174,721 | ₩174,721 | ₩168,481 | ₩170,418 | -2.46% | 51.9만 |
|---|
| 2026.05.15 | ₩177,153 | ₩177,153 | ₩172,997 | ₩173,291 | -2.18% | 67만 |
|---|
| 2026.05.14 | ₩182,178 | ₩182,178 | ₩177,073 | ₩179,866 | -1.27% | 53.2만 |
|---|
| 2026.05.13 | ₩186,160 | ₩186,160 | ₩180,080 | ₩182,271 | -2.09% | 55.3만 |
|---|
| 2026.05.12 | ₩190,356 | ₩190,957 | ₩182,178 | ₩186,948 | -1.79% | 84.3만 |
|---|
| 2026.05.11 | ₩190,730 | ₩197,198 | ₩188,338 | ₩194,632 | +2.05% | 58.3만 |
|---|
| 2026.05.08 | ₩193,603 | ₩193,603 | ₩187,643 | ₩188,258 | -2.76% | 50.4만 |
|---|
| 2026.05.07 | ₩198,374 | ₩199,510 | ₩191,505 | ₩192,614 | -2.90% | 84.1만 |
|---|
| 2026.05.06 | ₩191,933 | ₩199,723 | ₩188,632 | ₩199,443 | +3.91% | 52.4만 |
|---|
| 2026.05.05 | ₩193,924 | ₩194,899 | ₩188,124 | ₩188,913 | -2.58% | 54만 |
|---|
| 2026.05.04 | ₩192,240 | ₩195,100 | ₩190,570 | ₩191,706 | -0.28% | 31.4만 |
|---|
| 2026.05.01 | ₩193,229 | ₩193,376 | ₩190,556 | ₩192,427 | -0.41% | 27.6만 |
|---|
| 2026.04.30 | ₩185,706 | ₩195,167 | ₩184,944 | ₩195,060 | +5.04% | 47.7만 |
|---|
| 2026.04.29 | ₩189,755 | ₩190,075 | ₩183,314 | ₩183,821 | -3.13% | 25.3만 |
|---|
| 2026.04.28 | ₩192,708 | ₩193,723 | ₩187,496 | ₩188,539 | -2.16% | 38.1만 |
|---|
| 2026.04.27 | ₩193,256 | ₩196,743 | ₩192,454 | ₩196,249 | +1.55% | 36.3만 |
|---|
| 2026.04.24 | ₩197,679 | ₩197,732 | ₩191,572 | ₩192,120 | -2.81% | 30.9만 |
|---|
| 2026.04.23 | ₩198,988 | ₩201,113 | ₩191,732 | ₩195,568 | -1.72% | 57.1만 |
|---|
| 2026.04.22 | ₩191,104 | ₩198,253 | ₩190,703 | ₩198,013 | +3.62% | 46.1만 |
|---|
| 2026.04.21 | ₩196,008 | ₩196,008 | ₩186,347 | ₩186,654 | -4.77% | 48.5만 |
|---|
| 2026.04.20 | ₩193,363 | ₩195,995 | ₩191,131 | ₩195,661 | +1.19% | 30.7만 |
|---|
| 2026.04.17 | ₩197,345 | ₩199,416 | ₩194,031 | ₩195,046 | -1.16% | 56.4만 |
|---|
| 2026.04.16 | ₩195,862 | ₩196,757 | ₩192,694 | ₩194,365 | -0.76% | 37.9만 |
|---|
| 2026.04.15 | ₩190,115 | ₩195,995 | ₩189,113 | ₩193,683 | +1.88% | 62.1만 |
|---|
| 2026.04.14 | ₩189,006 | ₩190,022 | ₩187,229 | ₩188,899 | -0.06% | 66.6만 |
|---|
| 2026.04.13 | ₩181,282 | ₩185,772 | ₩179,064 | ₩185,772 | +2.48% | 37.7만 |
|---|
| 2026.04.10 | ₩182,539 | ₩186,040 | ₩181,964 | ₩182,739 | +0.11% | 27.5만 |
|---|
| 2026.04.09 | ₩182,352 | ₩185,759 | ₩180,748 | ₩182,458 | +0.06% | 35.9만 |
|---|
| 2026.04.08 | ₩184,276 | ₩185,585 | ₩180,574 | ₩183,688 | -0.32% | 49.7만 |
|---|
| 2026.04.07 | ₩176,859 | ₩176,899 | ₩172,490 | ₩175,510 | -0.76% | 29.7만 |
|---|
| 2026.04.06 | ₩179,358 | ₩180,374 | ₩176,499 | ₩178,262 | -0.61% | 20.4만 |
|---|
| 2026.04.02 | ₩174,053 | ₩180,280 | ₩172,837 | ₩178,623 | +2.63% | 22.8만 |
|---|
| 2026.04.01 | ₩180,013 | ₩184,182 | ₩178,877 | ₩179,545 | -0.26% | 40.9만 |
|---|
| 2026.03.31 | ₩171,848 | ₩178,049 | ₩171,554 | ₩177,982 | +3.57% | 46.4만 |
|---|
| 2026.03.30 | ₩175,550 | ₩176,712 | ₩168,080 | ₩169,897 | -3.22% | 44.7만 |
|---|
| 2026.03.27 | ₩173,532 | ₩177,006 | ₩172,730 | ₩173,893 | +0.21% | 30.7만 |
|---|
| 2026.03.26 | ₩179,064 | ₩180,320 | ₩174,227 | ₩174,374 | -2.62% | 34.8만 |
|---|
| 2026.03.25 | ₩182,512 | ₩184,944 | ₩181,296 | ₩182,311 | -0.11% | 33.5만 |
|---|
| 2026.03.24 | ₩173,091 | ₩177,875 | ₩172,957 | ₩176,886 | +2.19% | 27.5만 |
|---|
| 2026.03.23 | ₩173,398 | ₩178,556 | ₩172,597 | ₩176,191 | +1.61% | 65.6만 |
|---|
| 2026.03.20 | ₩178,677 | ₩179,425 | ₩169,162 | ₩170,806 | -4.41% | 54만 |
|---|
| 2026.03.19 | ₩177,554 | ₩180,534 | ₩173,211 | ₩178,556 | +0.56% | 39만 |
|---|
| 2026.03.18 | ₩184,196 | ₩185,372 | ₩181,416 | ₩181,416 | -1.51% | 38.9만 |
|---|
| 2026.03.17 | ₩185,198 | ₩187,924 | ₩184,062 | ₩186,467 | +0.69% | 70.1만 |
|---|
| 2026.03.16 | ₩184,984 | ₩185,225 | ₩180,841 | ₩184,262 | -0.39% | 43.8만 |
|---|
| 2026.03.13 | ₩189,127 | ₩191,225 | ₩182,579 | ₩182,579 | -3.46% | 32.2만 |
|---|
| 2026.03.12 | ₩187,670 | ₩190,062 | ₩184,596 | ₩188,164 | +0.26% | 27.8만 |
|---|
| 2026.03.11 | ₩190,570 | ₩192,374 | ₩187,363 | ₩188,579 | -1.04% | 27만 |
|---|
| 2026.03.10 | ₩188,378 | ₩195,527 | ₩188,044 | ₩190,917 | +1.35% | 46.2만 |
|---|
| 2026.03.09 | ₩178,196 | ₩187,523 | ₩177,688 | ₩187,456 | +5.20% | 45.5만 |
|---|
| 2026.03.06 | ₩183,621 | ₩188,138 | ₩180,801 | ₩181,750 | -1.02% | 48만 |
|---|
| 2026.03.05 | ₩192,841 | ₩192,975 | ₩183,113 | ₩186,334 | -3.37% | 53만 |
|---|
| 2026.03.04 | ₩194,124 | ₩195,915 | ₩189,380 | ₩195,020 | +0.46% | 39.3만 |
|---|
| 2026.03.03 | ₩194,846 | ₩194,846 | ₩185,171 | ₩191,986 | -1.47% | 77.8만 |
|---|
| 2026.03.02 | ₩195,501 | ₩206,138 | ₩195,300 | ₩205,563 | +5.15% | 61.1만 |
|---|
| 2026.02.27 | ₩196,917 | ₩199,429 | ₩195,835 | ₩198,133 | +0.62% | 33만 |
|---|
| 2026.02.26 | ₩200,392 | ₩200,779 | ₩193,617 | ₩200,098 | -0.15% | 63.5만 |
|---|
| 2026.02.25 | ₩203,278 | ₩204,721 | ₩201,220 | ₩201,688 | -0.78% | 43.1만 |
|---|
| 2026.02.24 | ₩195,367 | ₩201,287 | ₩191,759 | ₩201,153 | +2.96% | 51.8만 |
|---|
| 2026.02.23 | ₩196,436 | ₩197,772 | ₩193,135 | ₩195,487 | -0.48% | 38만 |
|---|
| 2026.02.20 | ₩197,772 | ₩202,449 | ₩194,712 | ₩198,320 | +0.28% | 49.8만 |
|---|
| 2026.02.19 | ₩193,764 | ₩198,441 | ₩191,492 | ₩197,652 | +2.01% | 48.3만 |
|---|
| 2026.02.18 | ₩192,547 | ₩196,904 | ₩191,759 | ₩194,913 | +1.23% | 49.2만 |
|---|
| 2026.02.17 | ₩188,445 | ₩191,412 | ₩184,543 | ₩190,369 | +1.02% | 35.8만 |
|---|
| 2026.02.13 | ₩189,020 | ₩192,761 | ₩184,623 | ₩189,781 | +0.40% | 54.1만 |
|---|
| 2026.02.12 | ₩196,129 | ₩196,129 | ₩187,643 | ₩189,514 | -3.37% | 46만 |
|---|
| 2026.02.11 | ₩198,147 | ₩199,216 | ₩189,768 | ₩195,608 | -1.28% | 57.4만 |
|---|
| 2026.02.10 | ₩198,922 | ₩198,922 | ₩194,218 | ₩194,311 | -2.32% | 47.8만 |
|---|
| 2026.02.09 | ₩190,530 | ₩199,216 | ₩189,180 | ₩199,002 | +4.45% | 51.7만 |
|---|
| 2026.02.06 | ₩185,933 | ₩191,144 | ₩183,808 | ₩190,784 | +2.61% | 77.6만 |
|---|
| 2026.02.05 | ₩184,329 | ₩188,605 | ₩180,694 | ₩180,855 | -1.88% | 97.2만 |
|---|
| 2026.02.04 | ₩204,173 | ₩204,173 | ₩183,461 | ₩189,768 | -7.06% | 115.1만 |
|---|
| 2026.02.03 | ₩199,496 | ₩204,307 | ₩197,091 | ₩202,703 | +1.61% | 79.7만 |
|---|
| 2026.02.02 | ₩198,601 | ₩200,859 | ₩192,133 | ₩193,389 | -2.62% | 75.1만 |
|---|
| 2026.01.30 | ₩205,924 | ₩210,641 | ₩195,634 | ₩198,708 | -3.50% | 96.5만 |
|---|
| 2026.01.29 | ₩220,196 | ₩220,770 | ₩203,585 | ₩211,723 | -3.85% | 138만 |
|---|
| 2026.01.28 | ₩211,991 | ₩220,075 | ₩209,799 | ₩219,648 | +3.61% | 122만 |
|---|
| 2026.01.27 | ₩200,886 | ₩208,503 | ₩198,227 | ₩208,062 | +3.57% | 86.1만 |
|---|
| 2026.01.26 | ₩207,380 | ₩210,614 | ₩197,986 | ₩198,454 | -4.30% | 110.8만 |
|---|
| 2026.01.23 | ₩205,162 | ₩205,296 | ₩201,380 | ₩204,173 | -0.48% | 64.3만 |
|---|
| 2026.01.22 | ₩204,387 | ₩206,044 | ₩200,792 | ₩204,347 | -0.02% | 104.6만 |
|---|
| 2026.01.21 | ₩203,037 | ₩204,454 | ₩195,501 | ₩201,835 | -0.59% | 99.8만 |
|---|
| 2026.01.20 | ₩197,104 | ₩202,449 | ₩194,619 | ₩195,875 | -0.62% | 92.9만 |
|---|
| 2026.01.16 | ₩195,982 | ₩199,870 | ₩193,964 | ₩198,494 | +1.28% | 81.3만 |
|---|
| 2026.01.15 | ₩193,790 | ₩197,772 | ₩191,225 | ₩193,857 | +0.03% | 85.9만 |
|---|
| 2026.01.14 | ₩188,659 | ₩194,686 | ₩185,465 | ₩193,055 | +2.33% | 76.3만 |
|---|
| 2026.01.13 | ₩192,294 | ₩192,347 | ₩187,937 | ₩188,204 | -2.13% | 53.6만 |
|---|
| 2026.01.12 | ₩188,993 | ₩191,719 | ₩186,922 | ₩191,171 | +1.15% | 55.1만 |
|---|
| 2026.01.09 | ₩192,400 | ₩194,204 | ₩186,574 | ₩187,643 | -2.47% | 73.6만 |
|---|
| 2026.01.08 | ₩185,853 | ₩186,414 | ₩183,046 | ₩184,690 | -0.63% | 35.9만 |
|---|
| 2026.01.07 | ₩184,436 | ₩187,002 | ₩183,340 | ₩186,320 | +1.02% | 46.9만 |
|---|
| 2026.01.06 | ₩185,385 | ₩186,240 | ₩181,603 | ₩185,372 | -0.01% | 81.5만 |
|---|
| 2026.01.05 | ₩182,031 | ₩185,826 | ₩179,692 | ₩185,492 | +1.90% | 88.2만 |
|---|
| 2026.01.02 | ₩167,278 | ₩178,302 | ₩167,278 | ₩177,781 | +6.28% | 82.6만 |
|---|
| 2025.12.31 | ₩165,688 | ₩167,291 | ₩165,073 | ₩165,968 | +0.17% | 43.5만 |
|---|
| 2025.12.30 | ₩168,147 | ₩168,401 | ₩165,501 | ₩165,527 | -1.56% | 35.9만 |
|---|
| 2025.12.29 | ₩167,465 | ₩172,142 | ₩167,038 | ₩168,267 | +0.48% | 32만 |
|---|
| 2025.12.26 | ₩172,276 | ₩172,356 | ₩168,160 | ₩169,336 | -1.71% | 31.9만 |
|---|
| 2025.12.24 | ₩171,260 | ₩172,236 | ₩169,710 | ₩171,902 | +0.37% | 28.9만 |
|---|
| 2025.12.23 | ₩170,632 | ₩174,026 | ₩170,271 | ₩171,701 | +0.63% | 38.7만 |
|---|
| 2025.12.22 | ₩172,703 | ₩173,853 | ₩170,365 | ₩171,153 | -0.90% | 43.5만 |
|---|
| 2025.12.19 | ₩169,082 | ₩175,576 | ₩168,842 | ₩173,973 | +2.89% | 83.9만 |
|---|
| 2025.12.18 | ₩165,701 | ₩168,240 | ₩164,966 | ₩167,211 | +0.91% | 45.5만 |
|---|
| 2025.12.17 | ₩169,389 | ₩170,565 | ₩162,467 | ₩162,601 | -4.01% | 39.3만 |
|---|
| 2025.12.16 | ₩166,530 | ₩170,271 | ₩165,835 | ₩168,561 | +1.22% | 49.5만 |
|---|
| 2025.12.15 | ₩174,855 | ₩176,098 | ₩169,042 | ₩169,042 | -3.32% | 63.6만 |
|---|
| 2025.12.12 | ₩184,543 | ₩184,570 | ₩172,717 | ₩173,438 | -6.02% | 51만 |
|---|
| 2025.12.11 | ₩178,743 | ₩184,824 | ₩176,819 | ₩184,596 | +3.27% | 42.5만 |
|---|
| 2025.12.10 | ₩180,066 | ₩180,280 | ₩174,521 | ₩179,024 | -0.58% | 56.2만 |
|---|
| 2025.12.09 | ₩178,356 | ₩181,429 | ₩176,980 | ₩180,120 | +0.99% | 37만 |
|---|
| 2025.12.08 | ₩182,031 | ₩182,044 | ₩178,249 | ₩179,679 | -1.29% | 34.7만 |
|---|
| 2025.12.05 | ₩186,454 | ₩186,454 | ₩179,960 | ₩180,628 | -3.12% | 48.5만 |
|---|
| 2025.12.04 | ₩177,461 | ₩186,882 | ₩175,536 | ₩185,839 | +4.72% | 88.8만 |
|---|
| 2025.12.03 | ₩174,494 | ₩178,049 | ₩172,115 | ₩177,862 | +1.93% | 61.9만 |
|---|
| 2025.12.02 | ₩171,955 | ₩175,309 | ₩171,594 | ₩173,853 | +1.10% | 41.3만 |
|---|
| 2025.12.01 | ₩171,835 | ₩172,650 | ₩169,710 | ₩170,031 | -1.05% | 26.2만 |
|---|
| 2025.11.28 | ₩173,532 | ₩174,708 | ₩172,142 | ₩173,692 | +0.09% | 36.8만 |
|---|
| 2025.11.26 | ₩171,046 | ₩172,450 | ₩169,536 | ₩171,501 | +0.27% | 27.9만 |
|---|
| 2025.11.25 | ₩167,652 | ₩169,202 | ₩162,454 | ₩168,988 | +0.80% | 39.1만 |
|---|
| 2025.11.24 | ₩162,267 | ₩167,919 | ₩161,585 | ₩167,492 | +3.22% | 55.1만 |
|---|
| 2025.11.21 | ₩162,294 | ₩162,989 | ₩157,149 | ₩161,719 | -0.35% | 152만 |
|---|
| 2025.11.20 | ₩178,102 | ₩178,797 | ₩163,804 | ₩163,857 | -8.00% | 76.2만 |
|---|
| 2025.11.19 | ₩171,167 | ₩175,603 | ₩169,710 | ₩173,184 | +1.18% | 45.9만 |
|---|
| 2025.11.18 | ₩165,728 | ₩171,033 | ₩165,728 | ₩168,962 | +1.95% | 50만 |
|---|
| 2025.11.17 | ₩171,153 | ₩173,291 | ₩167,305 | ₩168,775 | -1.39% | 52만 |
|---|
| 2025.11.14 | ₩167,505 | ₩175,683 | ₩166,369 | ₩172,329 | +2.88% | 72.4만 |
|---|
| 2025.11.13 | ₩181,403 | ₩181,403 | ₩172,850 | ₩173,679 | -4.26% | 73.1만 |
|---|
| 2025.11.12 | ₩183,354 | ₩185,345 | ₩180,294 | ₩182,699 | -0.36% | 49.7만 |
|---|
| 2025.11.11 | ₩185,051 | ₩185,051 | ₩180,147 | ₩182,271 | -1.50% | 66.1만 |
|---|
| 2025.11.10 | ₩189,608 | ₩189,755 | ₩183,554 | ₩186,614 | -1.58% | 90만 |
|---|
| 2025.11.07 | ₩174,173 | ₩182,873 | ₩172,062 | ₩182,846 | +4.98% | 148.4만 |
|---|
| 2025.11.06 | ₩188,098 | ₩188,098 | ₩180,080 | ₩180,922 | -3.82% | 87.9만 |
|---|
| 2025.11.05 | ₩190,717 | ₩192,400 | ₩188,939 | ₩189,821 | -0.47% | 65.1만 |
|---|
| 2025.11.04 | ₩191,853 | ₩195,100 | ₩189,541 | ₩189,835 | -1.05% | 67.6만 |
|---|
| 2025.11.03 | ₩206,351 | ₩206,351 | ₩198,855 | ₩199,042 | -3.54% | 59.5만 |
|---|
| 2025.10.31 | ₩211,723 | ₩211,723 | ₩204,173 | ₩207,260 | -2.11% | 74.5만 |
|---|
| 2025.10.30 | ₩210,120 | ₩212,445 | ₩206,004 | ₩210,948 | +0.39% | 68.9만 |
|---|
| 2025.10.29 | ₩207,567 | ₩215,118 | ₩203,585 | ₩210,547 | +1.44% | 117.5만 |
|---|
| 2025.10.28 | ₩202,490 | ₩208,262 | ₩199,109 | ₩204,882 | +1.18% | 84.6만 |
|---|
| 2025.10.27 | ₩200,311 | ₩200,311 | ₩191,171 | ₩195,274 | -2.52% | 66.4만 |
|---|
| 2025.10.24 | ₩196,169 | ₩198,908 | ₩193,764 | ₩197,706 | +0.78% | 70.8만 |
|---|
| 2025.10.23 | ₩189,821 | ₩193,122 | ₩187,617 | ₩191,184 | +0.72% | 61.3만 |
|---|
| 2025.10.22 | ₩188,031 | ₩191,104 | ₩182,485 | ₩187,991 | -0.02% | 176.4만 |
|---|
| 2025.10.21 | ₩200,405 | ₩200,405 | ₩190,583 | ₩192,013 | -4.19% | 108.8만 |
|---|
| 2025.10.20 | ₩207,060 | ₩207,060 | ₩197,786 | ₩202,075 | -2.41% | 73.4만 |
|---|
| 2025.10.17 | ₩205,790 | ₩208,864 | ₩197,799 | ₩202,383 | -1.66% | 86.3만 |
|---|
| 2025.10.16 | ₩222,427 | ₩223,937 | ₩209,799 | ₩210,427 | -5.40% | 101.3만 |
|---|
| 2025.10.15 | ₩221,505 | ₩224,659 | ₩209,412 | ₩217,937 | -1.61% | 147만 |
|---|
| 2025.10.14 | ₩208,049 | ₩217,817 | ₩200,565 | ₩213,888 | +2.81% | 139.7만 |
|---|
| 2025.10.13 | ₩204,908 | ₩212,245 | ₩204,334 | ₩207,514 | +1.27% | 115.6만 |
|---|
| 2025.10.10 | ₩197,091 | ₩208,089 | ₩195,434 | ₩195,902 | -0.60% | 129.9만 |
|---|