시장 데이터를 불러오는 중
전체 종목
Nicholas Nuclear Income ETF 과거 주가
Nicholas Nuclear Income ETF · NUKX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nicholas Nuclear Income ETF · NUKX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,738 | ₩42,818 | ₩42,551 | ₩42,577 | -0.37% | 3.6천 |
| 2026.10.08 | ₩43,058 | ₩43,404 | ₩41,857 | ₩42,057 | -2.32% | 1.7천 |
| 2026.10.07 | ₩43,845 | ₩43,858 | ₩43,098 | ₩43,631 | -0.49% | 4.2천 |
| 2026.10.06 | ₩42,858 | ₩45,859 | ₩42,858 | ₩44,925 | +4.82% | 6.5천 |
| 2026.10.05 | ₩43,164 | ₩43,164 | ₩42,484 | ₩42,484 | -1.58% | 1.5천 |
| 2026.10.02 | ₩43,458 | ₩43,458 | ₩41,790 | ₩41,790 | -3.84% | 3천 |
| 2026.10.01 | ₩42,404 | ₩42,417 | ₩42,004 | ₩42,057 | -0.82% | 2.6천 |
| 2026.09.30 | ₩42,284 | ₩42,537 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,097 |
| -0.44% |
| 7.6천 |
| 2026.09.29 | ₩43,298 | ₩43,298 | ₩41,617 | ₩42,124 | -2.71% | 2.2천 |
|---|
| 2026.09.28 | ₩42,031 | ₩42,631 | ₩41,657 | ₩42,097 | +0.16% | 4.2천 |
|---|
| 2026.09.25 | ₩43,018 | ₩43,618 | ₩42,697 | ₩43,138 | +0.28% | 4.7천 |
|---|
| 2026.09.24 | ₩42,978 | ₩43,124 | ₩42,764 | ₩43,084 | +0.25% | 1.8천 |
|---|
| 2026.09.23 | ₩44,432 | ₩44,432 | ₩43,765 | ₩44,045 | -0.87% | 2.9천 |
|---|
| 2026.09.22 | ₩44,165 | ₩45,565 | ₩44,165 | ₩45,379 | +2.75% | 5.8천 |
|---|
| 2026.09.21 | ₩43,738 | ₩45,565 | ₩43,738 | ₩44,952 | +2.78% | 2.9천 |
|---|
| 2026.09.18 | ₩44,925 | ₩44,925 | ₩43,738 | ₩43,965 | -2.14% | 4.3천 |
|---|
| 2026.09.17 | ₩44,378 | ₩45,192 | ₩44,045 | ₩45,125 | +1.68% | 1.8천 |
|---|
| 2026.09.16 | ₩44,165 | ₩44,245 | ₩43,138 | ₩43,525 | -1.45% | 5.4천 |
|---|
| 2026.09.15 | ₩44,058 | ₩44,552 | ₩43,738 | ₩43,951 | -0.24% | 4.4천 |
|---|
| 2026.09.14 | ₩45,752 | ₩45,752 | ₩44,045 | ₩44,672 | -2.36% | 3.7천 |
|---|
| 2026.09.11 | ₩48,847 | ₩48,847 | ₩46,539 | ₩46,539 | -4.72% | 7.9천 |
|---|
| 2026.09.10 | ₩48,353 | ₩48,353 | ₩48,166 | ₩48,166 | -0.39% | 1.2천 |
|---|
| 2026.09.09 | ₩51,408 | ₩51,408 | ₩49,980 | ₩50,034 | -2.67% | 2.1천 |
|---|
| 2026.09.08 | ₩48,727 | ₩52,608 | ₩48,727 | ₩51,168 | +5.01% | 2.6천 |
|---|
| 2026.09.04 | ₩48,700 | ₩49,714 | ₩48,700 | ₩49,300 | +1.23% | 2천 |
|---|
| 2026.09.03 | ₩48,780 | ₩49,487 | ₩48,780 | ₩49,020 | +0.49% | 1.5천 |
|---|
| 2026.09.02 | ₩47,499 | ₩48,233 | ₩47,499 | ₩48,233 | +1.54% | 1.5천 |
|---|
| 2026.09.01 | ₩48,687 | ₩48,687 | ₩46,326 | ₩47,353 | -2.74% | 3.5천 |
|---|
| 2026.08.31 | ₩49,073 | ₩49,073 | ₩48,967 | ₩48,993 | -0.16% | 2.8천 |
|---|
| 2026.08.28 | ₩50,261 | ₩50,261 | ₩49,167 | ₩49,180 | -2.15% | 3.5천 |
|---|
| 2026.08.27 | ₩51,141 | ₩51,688 | ₩51,141 | ₩51,688 | +1.07% | 1.9천 |
|---|
| 2026.08.26 | ₩52,555 | ₩52,555 | ₩50,928 | ₩51,021 | -2.92% | 2.3천 |
|---|
| 2026.08.25 | ₩50,101 | ₩51,688 | ₩50,101 | ₩51,688 | +3.17% | 2.7천 |
|---|
| 2026.08.24 | ₩49,820 | ₩50,047 | ₩49,354 | ₩49,714 | -0.21% | 2.3천 |
|---|
| 2026.08.21 | ₩48,873 | ₩50,207 | ₩48,873 | ₩50,207 | +2.73% | 3천 |
|---|
| 2026.08.20 | ₩48,887 | ₩48,887 | ₩47,966 | ₩48,286 | -1.23% | 2.9천 |
|---|
| 2026.08.19 | ₩49,327 | ₩49,700 | ₩48,807 | ₩49,594 | +0.54% | 5.8천 |
|---|
| 2026.08.18 | ₩49,314 | ₩49,314 | ₩47,940 | ₩48,593 | -1.46% | 3천 |
|---|
| 2026.08.17 | ₩50,181 | ₩51,274 | ₩49,554 | ₩50,434 | +0.51% | 3.4천 |
|---|
| 2026.08.14 | ₩50,981 | ₩50,981 | ₩50,101 | ₩50,581 | -0.78% | 1.9천 |
|---|
| 2026.08.13 | ₩50,314 | ₩51,194 | ₩49,607 | ₩50,661 | +0.69% | 3.7천 |
|---|
| 2026.08.12 | ₩52,021 | ₩52,021 | ₩50,167 | ₩50,407 | -3.10% | 5.7천 |
|---|
| 2026.08.11 | ₩49,767 | ₩50,767 | ₩49,767 | ₩50,367 | +1.21% | 3.5천 |
|---|
| 2026.08.10 | ₩49,447 | ₩50,021 | ₩49,020 | ₩49,460 | +0.03% | 4.2천 |
|---|
| 2026.08.07 | ₩50,141 | ₩50,581 | ₩48,953 | ₩50,381 | +0.48% | 2.8천 |
|---|
| 2026.08.06 | ₩47,900 | ₩49,407 | ₩47,900 | ₩48,913 | +2.12% | 3.1천 |
|---|
| 2026.08.05 | ₩48,967 | ₩48,967 | ₩48,326 | ₩48,393 | -1.17% | 1.6천 |
|---|
| 2026.08.04 | ₩48,273 | ₩48,993 | ₩48,273 | ₩48,727 | +0.94% | 1.3만 |
|---|
| 2026.08.03 | ₩46,793 | ₩48,006 | ₩46,086 | ₩48,006 | +2.59% | 1.8천 |
|---|
| 2026.07.31 | ₩47,019 | ₩48,820 | ₩46,152 | ₩46,539 | -1.02% | 6.5천 |
|---|
| 2026.07.30 | ₩46,192 | ₩46,993 | ₩46,192 | ₩46,993 | +1.73% | 1.2천 |
|---|
| 2026.07.29 | ₩45,499 | ₩45,499 | ₩44,352 | ₩44,432 | -2.35% | 5.3천 |
|---|
| 2026.07.28 | ₩45,765 | ₩46,446 | ₩45,565 | ₩46,019 | +0.55% | 7.8천 |
|---|
| 2026.07.27 | ₩48,460 | ₩48,460 | ₩47,379 | ₩47,633 | -1.71% | 2.3천 |
|---|
| 2026.07.24 | ₩46,819 | ₩46,953 | ₩46,819 | ₩46,953 | +0.28% | 1천 |
|---|
| 2026.07.23 | ₩48,006 | ₩48,380 | ₩47,913 | ₩48,380 | +0.78% | 1.7천 |
|---|
| 2026.07.22 | ₩48,607 | ₩48,607 | ₩48,153 | ₩48,153 | -0.93% | 3.9천 |
|---|
| 2026.07.21 | ₩46,286 | ₩47,620 | ₩46,286 | ₩47,593 | +2.82% | 5.5천 |
|---|
| 2026.07.20 | ₩46,926 | ₩46,926 | ₩45,565 | ₩46,019 | -1.93% | 2.5천 |
|---|
| 2026.07.17 | ₩44,752 | ₩46,432 | ₩44,752 | ₩45,992 | +2.77% | 4.1천 |
|---|
| 2026.07.16 | ₩46,846 | ₩47,046 | ₩45,245 | ₩45,859 | -2.11% | 8.3천 |
|---|
| 2026.07.15 | ₩49,647 | ₩49,647 | ₩47,566 | ₩48,353 | -2.61% | 4.1천 |
|---|
| 2026.07.14 | ₩48,366 | ₩49,447 | ₩48,366 | ₩48,887 | +1.08% | 4.3천 |
|---|
| 2026.07.13 | ₩49,367 | ₩49,367 | ₩48,260 | ₩48,260 | -2.24% | 1.2만 |
|---|
| 2026.07.10 | ₩50,527 | ₩50,687 | ₩50,034 | ₩50,327 | -0.40% | 2.9천 |
|---|
| 2026.07.09 | ₩50,541 | ₩50,741 | ₩49,340 | ₩49,994 | -1.08% | 4.2천 |
|---|
| 2026.07.08 | ₩48,687 | ₩49,167 | ₩48,273 | ₩48,860 | +0.36% | 6천 |
|---|
| 2026.07.07 | ₩51,554 | ₩51,554 | ₩48,887 | ₩49,247 | -4.48% | 6.7천 |
|---|
| 2026.07.06 | ₩52,061 | ₩52,075 | ₩51,194 | ₩51,474 | -1.13% | 1.7천 |
|---|
| 2026.07.02 | ₩52,728 | ₩53,369 | ₩49,900 | ₩50,861 | -3.54% | 6.3천 |
|---|
| 2026.07.01 | ₩50,848 | ₩52,488 | ₩50,848 | ₩51,114 | +0.52% | 9.8천 |
|---|
| 2026.06.30 | ₩51,541 | ₩52,061 | ₩51,021 | ₩51,528 | -0.03% | 3.9천 |
|---|
| 2026.06.29 | ₩53,035 | ₩53,035 | ₩50,767 | ₩52,115 | -1.74% | 4천 |
|---|
| 2026.06.26 | ₩51,194 | ₩51,968 | ₩51,194 | ₩51,434 | +0.47% | 5.7천 |
|---|
| 2026.06.25 | ₩52,381 | ₩53,435 | ₩51,808 | ₩52,075 | -0.59% | 5.5천 |
|---|
| 2026.06.24 | ₩54,702 | ₩54,702 | ₩52,141 | ₩52,648 | -3.76% | 3.5천 |
|---|
| 2026.06.23 | ₩54,689 | ₩54,956 | ₩53,835 | ₩54,089 | -1.10% | 5.3천 |
|---|
| 2026.06.22 | ₩56,543 | ₩56,543 | ₩55,516 | ₩55,716 | -1.46% | 7.4천 |
|---|
| 2026.06.18 | ₩56,490 | ₩56,943 | ₩54,702 | ₩56,423 | -0.12% | 2.4만 |
|---|
| 2026.06.17 | ₩54,609 | ₩56,010 | ₩53,942 | ₩54,449 | -0.29% | 7.4천 |
|---|
| 2026.06.16 | ₩57,530 | ₩57,530 | ₩54,142 | ₩54,142 | -5.89% | 1.1만 |
|---|
| 2026.06.15 | ₩52,568 | ₩55,583 | ₩52,568 | ₩55,129 | +4.87% | 5.4천 |
|---|
| 2026.06.12 | ₩52,101 | ₩52,155 | ₩51,194 | ₩51,741 | -0.69% | 2.5천 |
|---|
| 2026.06.11 | ₩48,887 | ₩51,328 | ₩48,553 | ₩51,328 | +4.99% | 4.8천 |
|---|
| 2026.06.10 | ₩51,181 | ₩51,181 | ₩48,687 | ₩48,740 | -4.77% | 7.9천 |
|---|
| 2026.06.09 | ₩53,755 | ₩53,755 | ₩49,220 | ₩51,288 | -4.59% | 5.7천 |
|---|
| 2026.06.08 | ₩53,355 | ₩54,356 | ₩53,075 | ₩53,075 | -0.52% | 3.1천 |
|---|
| 2026.06.05 | ₩57,357 | ₩57,357 | ₩52,902 | ₩52,902 | -7.77% | 8천 |
|---|
| 2026.06.04 | ₩58,117 | ₩58,251 | ₩57,103 | ₩58,090 | -0.05% | 8.3천 |
|---|
| 2026.06.03 | ₩60,091 | ₩60,185 | ₩57,770 | ₩58,037 | -3.42% | 5.9천 |
|---|
| 2026.06.02 | ₩58,757 | ₩61,972 | ₩58,731 | ₩61,625 | +4.88% | 4.5천 |
|---|
| 2026.06.01 | ₩58,904 | ₩59,491 | ₩58,090 | ₩58,744 | -0.27% | 7.2천 |
|---|
| 2026.05.29 | ₩58,584 | ₩59,651 | ₩58,171 | ₩59,651 | +1.82% | 3.8천 |
|---|
| 2026.05.28 | ₩57,797 | ₩59,918 | ₩57,797 | ₩59,064 | +2.19% | 4.2천 |
|---|
| 2026.05.27 | ₩60,198 | ₩60,198 | ₩57,384 | ₩58,837 | -2.26% | 7.9천 |
|---|
| 2026.05.26 | ₩59,584 | ₩60,918 | ₩59,438 | ₩60,065 | +0.81% | 5.2천 |
|---|
| 2026.05.22 | ₩59,091 | ₩59,091 | ₩57,650 | ₩57,650 | -2.44% | 5천 |
|---|
| 2026.05.21 | ₩56,690 | ₩57,690 | ₩55,716 | ₩57,277 | +1.04% | 2.2천 |
|---|
| 2026.05.20 | ₩54,836 | ₩56,557 | ₩54,836 | ₩56,036 | +2.19% | 5.2천 |
|---|
| 2026.05.19 | ₩54,676 | ₩54,756 | ₩53,742 | ₩54,302 | -0.68% | 4천 |
|---|
| 2026.05.18 | ₩58,837 | ₩58,837 | ₩55,156 | ₩55,783 | -5.19% | 7.8천 |
|---|
| 2026.05.15 | ₩59,811 | ₩59,811 | ₩57,277 | ₩57,677 | -3.57% | 5.5천 |
|---|
| 2026.05.14 | ₩62,132 | ₩62,132 | ₩59,918 | ₩61,278 | -1.37% | 7.6천 |
|---|
| 2026.05.13 | ₩62,732 | ₩62,732 | ₩61,318 | ₩61,532 | -1.91% | 7.9천 |
|---|
| 2026.05.12 | ₩65,253 | ₩65,253 | ₩61,825 | ₩62,892 | -3.62% | 8.5천 |
|---|
| 2026.05.11 | ₩66,841 | ₩66,987 | ₩63,546 | ₩65,987 | -1.28% | 1.1만 |
|---|
| 2026.05.08 | ₩65,854 | ₩65,854 | ₩62,052 | ₩63,546 | -3.50% | 1.4만 |
|---|
| 2026.05.07 | ₩67,761 | ₩67,761 | ₩64,093 | ₩64,920 | -4.19% | 3.3만 |
|---|
| 2026.05.06 | ₩64,333 | ₩67,708 | ₩63,799 | ₩67,134 | +4.35% | 3.9천 |
|---|
| 2026.05.05 | ₩64,933 | ₩64,933 | ₩63,133 | ₩63,133 | -2.77% | 2.3천 |
|---|
| 2026.05.04 | ₩63,639 | ₩64,586 | ₩63,039 | ₩63,746 | +0.17% | 2.3천 |
|---|
| 2026.05.01 | ₩64,720 | ₩64,747 | ₩64,026 | ₩64,173 | -0.85% | 4천 |
|---|
| 2026.04.30 | ₩60,038 | ₩64,720 | ₩60,038 | ₩64,720 | +7.80% | 2.8천 |
|---|
| 2026.04.29 | ₩63,293 | ₩63,293 | ₩60,465 | ₩60,465 | -4.47% | 3.1천 |
|---|
| 2026.04.28 | ₩63,519 | ₩63,519 | ₩62,986 | ₩62,986 | -0.84% | 1.5천 |
|---|
| 2026.04.27 | ₩64,186 | ₩65,534 | ₩63,933 | ₩65,534 | +2.10% | 2.8천 |
|---|
| 2026.04.24 | ₩64,426 | ₩65,080 | ₩64,053 | ₩64,053 | -0.58% | 2.9천 |
|---|
| 2026.04.23 | ₩67,734 | ₩67,814 | ₩65,160 | ₩65,160 | -3.80% | 4.5천 |
|---|
| 2026.04.22 | ₩64,133 | ₩65,494 | ₩63,026 | ₩65,494 | +2.12% | 1.9천 |
|---|
| 2026.04.21 | ₩62,732 | ₩63,893 | ₩60,985 | ₩60,998 | -2.76% | 2.5천 |
|---|
| 2026.04.20 | ₩64,093 | ₩64,360 | ₩63,293 | ₩63,813 | -0.44% | 2.3천 |
|---|
| 2026.04.17 | ₩64,520 | ₩64,933 | ₩63,573 | ₩63,773 | -1.16% | 2.2천 |
|---|
| 2026.04.16 | ₩62,759 | ₩62,759 | ₩62,759 | ₩62,759 | 0.00% | 500 |
|---|
| 2026.04.15 | ₩61,492 | ₩62,145 | ₩61,492 | ₩62,145 | +1.06% | 800 |
|---|
| 2026.04.14 | ₩61,519 | ₩61,519 | ₩60,038 | ₩60,598 | -1.50% | 2.8천 |
|---|
| 2026.04.13 | ₩58,557 | ₩59,678 | ₩58,557 | ₩59,678 | +1.91% | 1.1천 |
|---|
| 2026.04.10 | ₩58,384 | ₩59,704 | ₩58,197 | ₩58,197 | -0.32% | 3.7천 |
|---|
| 2026.04.09 | ₩58,744 | ₩58,744 | ₩57,797 | ₩57,797 | -1.61% | 800 |
|---|
| 2026.04.08 | ₩59,024 | ₩59,024 | ₩58,691 | ₩58,691 | -0.56% | 1.3천 |
|---|
| 2026.04.07 | ₩55,836 | ₩55,903 | ₩55,223 | ₩55,649 | -0.33% | 2.6천 |
|---|
| 2026.04.06 | ₩57,890 | ₩57,890 | ₩56,957 | ₩57,143 | -1.29% | 1.5천 |
|---|
| 2026.04.02 | ₩56,156 | ₩57,877 | ₩56,156 | ₩57,877 | +3.06% | 1.8천 |
|---|
| 2026.04.01 | ₩59,198 | ₩59,198 | ₩57,424 | ₩57,424 | -3.00% | 1.4천 |
|---|
| 2026.03.31 | ₩55,063 | ₩57,424 | ₩55,063 | ₩57,237 | +3.95% | 3천 |
|---|
| 2026.03.30 | ₩56,023 | ₩56,877 | ₩54,409 | ₩54,409 | -2.88% | 4.5천 |
|---|
| 2026.03.27 | ₩56,383 | ₩56,730 | ₩56,130 | ₩56,130 | -0.45% | 1천 |
|---|
| 2026.03.26 | ₩57,517 | ₩57,517 | ₩56,476 | ₩56,476 | -1.81% | 1.8천 |
|---|
| 2026.03.25 | ₩58,211 | ₩58,637 | ₩58,211 | ₩58,637 | +0.73% | 600 |
|---|
| 2026.03.24 | ₩56,637 | ₩57,704 | ₩56,637 | ₩57,704 | +1.88% | 800 |
|---|
| 2026.03.23 | ₩58,357 | ₩58,784 | ₩56,930 | ₩57,384 | -1.67% | 2.7천 |
|---|
| 2026.03.20 | ₩59,224 | ₩59,224 | ₩55,183 | ₩55,436 | -6.40% | 2.7천 |
|---|
| 2026.03.19 | ₩58,251 | ₩58,891 | ₩57,090 | ₩58,891 | +1.10% | 2.1천 |
|---|
| 2026.03.18 | ₩60,025 | ₩60,025 | ₩60,025 | ₩60,025 | 0.00% | 1.2천 |
|---|
| 2026.03.17 | ₩62,746 | ₩62,786 | ₩61,065 | ₩61,585 | -1.85% | 900 |
|---|
| 2026.03.16 | ₩61,185 | ₩62,266 | ₩60,838 | ₩61,479 | +0.48% | 5.2천 |
|---|
| 2026.03.13 | ₩61,185 | ₩61,185 | ₩60,505 | ₩60,505 | -1.11% | 400 |
|---|
| 2026.03.12 | ₩62,039 | ₩62,039 | ₩62,039 | ₩62,039 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩63,026 | ₩63,026 | ₩62,559 | ₩62,559 | -0.74% | 400 |
|---|
| 2026.03.10 | ₩64,533 | ₩64,707 | ₩63,253 | ₩63,253 | -1.98% | 2.6천 |
|---|
| 2026.03.09 | ₩59,744 | ₩61,932 | ₩59,744 | ₩61,932 | +3.66% | 1.7천 |
|---|
| 2026.03.06 | ₩61,345 | ₩61,345 | ₩60,145 | ₩60,558 | -1.28% | 2.1천 |
|---|
| 2026.03.05 | ₩65,360 | ₩65,360 | ₩60,852 | ₩62,132 | -4.94% | 6.8천 |
|---|
| 2026.03.04 | ₩63,359 | ₩65,013 | ₩63,359 | ₩64,640 | +2.02% | 2.3천 |
|---|
| 2026.03.03 | ₩63,506 | ₩64,053 | ₩62,292 | ₩63,519 | +0.02% | 6.8만 |
|---|