시장 데이터를 불러오는 중
전체 종목
엔벤트 일렉트릭 과거 주가
nVent Electric plc Ordinary Shares · NVT · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
nVent Electric plc Ordinary Shares · NVT · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩221,249 | ₩226,927 | ₩216,112 | ₩224,507 | +1.47% | 166.3만 |
| 2026.10.08 | ₩221,061 | ₩226,491 | ₩214,772 | ₩220,176 | -0.40% | 252.1만 |
| 2026.10.07 | ₩226,988 | ₩228,114 | ₩219,452 | ₩225,030 | -0.86% | 153.1만 |
| 2026.10.06 | ₩226,599 | ₩235,918 | ₩225,573 | ₩233,048 | +2.85% | 257.3만 |
| 2026.10.05 | ₩228,811 | ₩229,146 | ₩223,153 | ₩224,158 | -2.03% | 174.8만 |
| 2026.10.02 | ₩227,403 | ₩230,568 | ₩224,319 | ₩227,363 | -0.02% | 170.4만 |
| 2026.10.01 | ₩215,067 | ₩224,909 | ₩212,144 | ₩222,281 | +3.35% | 169.5만 |
| 2026.09.30 | ₩217,266 | ₩218,071 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩215,040 |
| -1.02% |
| 148.4만 |
| 2026.09.29 | ₩218,352 | ₩221,155 | ₩214,008 | ₩216,797 | -0.71% | 160.3만 |
|---|
| 2026.09.28 | ₩219,036 | ₩222,837 | ₩212,533 | ₩215,214 | -1.74% | 209.3만 |
|---|
| 2026.09.25 | ₩216,247 | ₩220,605 | ₩216,099 | ₩220,457 | +1.95% | 144.3만 |
|---|
| 2026.09.24 | ₩213,874 | ₩218,754 | ₩210,843 | ₩218,406 | +2.12% | 151.5만 |
|---|
| 2026.09.23 | ₩215,080 | ₩220,323 | ₩214,919 | ₩218,366 | +1.53% | 150.4만 |
|---|
| 2026.09.22 | ₩212,479 | ₩219,385 | ₩211,460 | ₩218,097 | +2.64% | 163.5만 |
|---|
| 2026.09.21 | ₩215,898 | ₩216,649 | ₩211,688 | ₩213,793 | -0.98% | 179.2만 |
|---|
| 2026.09.18 | ₩204,769 | ₩212,801 | ₩204,541 | ₩211,701 | +3.39% | 356.6만 |
|---|
| 2026.09.17 | ₩204,434 | ₩206,405 | ₩200,317 | ₩202,918 | -0.74% | 191.1만 |
|---|
| 2026.09.16 | ₩198,172 | ₩201,687 | ₩195,812 | ₩197,984 | -0.09% | 174.2만 |
|---|
| 2026.09.15 | ₩202,637 | ₩202,637 | ₩196,241 | ₩196,844 | -2.86% | 203만 |
|---|
| 2026.09.14 | ₩201,135 | ₩201,658 | ₩192,942 | ₩196,630 | -2.24% | 353만 |
|---|
| 2026.09.11 | ₩211,567 | ₩218,567 | ₩211,567 | ₩217,735 | +2.92% | 172.3만 |
|---|
| 2026.09.10 | ₩209,087 | ₩214,397 | ₩206,686 | ₩208,067 | -0.49% | 208.1만 |
|---|
| 2026.09.09 | ₩216,421 | ₩217,802 | ₩212,345 | ₩212,586 | -1.77% | 213.8만 |
|---|
| 2026.09.08 | ₩212,090 | ₩219,572 | ₩211,742 | ₩217,990 | +2.78% | 251.9만 |
|---|
| 2026.09.04 | ₩205,828 | ₩210,776 | ₩203,937 | ₩209,221 | +1.65% | 161.1만 |
|---|
| 2026.09.03 | ₩199,794 | ₩206,901 | ₩197,126 | ₩203,937 | +2.07% | 208.1만 |
|---|
| 2026.09.02 | ₩197,354 | ₩198,869 | ₩192,915 | ₩198,681 | +0.67% | 184.6만 |
|---|
| 2026.09.01 | ₩200,465 | ₩203,026 | ₩195,879 | ₩197,515 | -1.47% | 234.3만 |
|---|
| 2026.08.31 | ₩201,135 | ₩204,755 | ₩199,130 | ₩202,141 | +0.50% | 1250만 |
|---|
| 2026.08.28 | ₩208,175 | ₩209,791 | ₩198,775 | ₩199,097 | -4.36% | 185.6만 |
|---|
| 2026.08.27 | ₩213,029 | ₩217,722 | ₩207,062 | ₩208,577 | -2.09% | 199만 |
|---|
| 2026.08.26 | ₩205,466 | ₩211,152 | ₩203,616 | ₩208,148 | +1.31% | 190.4만 |
|---|
| 2026.08.25 | ₩211,433 | ₩213,337 | ₩202,281 | ₩203,120 | -3.93% | 171.2만 |
|---|
| 2026.08.24 | ₩201,343 | ₩209,127 | ₩200,558 | ₩205,627 | +2.13% | 257.2만 |
|---|
| 2026.08.21 | ₩208,510 | ₩210,293 | ₩203,482 | ₩203,790 | -2.26% | 150.8만 |
|---|
| 2026.08.20 | ₩208,818 | ₩212,291 | ₩205,674 | ₩206,901 | -0.92% | 176.8만 |
|---|
| 2026.08.19 | ₩220,444 | ₩227,340 | ₩207,182 | ₩210,360 | -4.57% | 283.8만 |
|---|
| 2026.08.18 | ₩227,417 | ₩228,074 | ₩219,297 | ₩220,752 | -2.93% | 206.7만 |
|---|
| 2026.08.17 | ₩233,424 | ₩237,849 | ₩232,170 | ₩237,621 | +1.80% | 174.3만 |
|---|
| 2026.08.14 | ₩227,953 | ₩233,303 | ₩225,647 | ₩229,817 | +0.82% | 139.4만 |
|---|
| 2026.08.13 | ₩229,455 | ₩231,848 | ₩224,520 | ₩227,966 | -0.65% | 156.3만 |
|---|
| 2026.08.12 | ₩229,448 | ₩234,523 | ₩228,107 | ₩229,508 | +0.03% | 207.5만 |
|---|
| 2026.08.11 | ₩219,867 | ₩226,860 | ₩219,867 | ₩224,145 | +1.95% | 141.6만 |
|---|
| 2026.08.10 | ₩223,930 | ₩224,071 | ₩217,266 | ₩217,668 | -2.80% | 121.6만 |
|---|
| 2026.08.07 | ₩221,986 | ₩224,909 | ₩216,153 | ₩220,833 | -0.52% | 143.5만 |
|---|
| 2026.08.06 | ₩215,469 | ₩225,392 | ₩213,847 | ₩218,969 | +1.62% | 141.1만 |
|---|
| 2026.08.05 | ₩214,986 | ₩223,810 | ₩214,222 | ₩217,279 | +1.07% | 190.3만 |
|---|
| 2026.08.04 | ₩219,264 | ₩219,928 | ₩213,538 | ₩217,548 | -0.78% | 276.9만 |
|---|
| 2026.08.03 | ₩204,487 | ₩216,475 | ₩200,129 | ₩213,753 | +4.53% | 301.6만 |
|---|
| 2026.07.31 | ₩219,827 | ₩224,923 | ₩205,540 | ₩206,271 | -6.17% | 489만 |
|---|
| 2026.07.30 | ₩194,431 | ₩198,976 | ₩188,329 | ₩194,162 | -0.14% | 423만 |
|---|
| 2026.07.29 | ₩187,391 | ₩188,504 | ₩175,618 | ₩179,158 | -4.39% | 381.9만 |
|---|
| 2026.07.28 | ₩193,626 | ₩193,639 | ₩184,360 | ₩190,073 | -1.84% | 274.7만 |
|---|
| 2026.07.27 | ₩205,198 | ₩205,198 | ₩191,051 | ₩200,183 | -2.44% | 223만 |
|---|
| 2026.07.24 | ₩210,427 | ₩213,625 | ₩201,685 | ₩203,535 | -3.28% | 188.3만 |
|---|
| 2026.07.23 | ₩213,914 | ₩218,178 | ₩211,433 | ₩212,908 | -0.47% | 118.6만 |
|---|
| 2026.07.22 | ₩209,677 | ₩215,080 | ₩209,609 | ₩212,492 | +1.34% | 136.4만 |
|---|
| 2026.07.21 | ₩214,088 | ₩216,153 | ₩210,575 | ₩215,456 | +0.64% | 120.9만 |
|---|
| 2026.07.20 | ₩211,071 | ₩213,411 | ₩207,075 | ₩207,545 | -1.67% | 159.8만 |
|---|
| 2026.07.17 | ₩199,694 | ₩210,924 | ₩195,329 | ₩207,732 | +4.03% | 185.6만 |
|---|
| 2026.07.16 | ₩207,048 | ₩211,379 | ₩202,771 | ₩206,029 | -0.49% | 217만 |
|---|
| 2026.07.15 | ₩218,956 | ₩219,016 | ₩207,504 | ₩213,820 | -2.35% | 138.1만 |
|---|
| 2026.07.14 | ₩218,567 | ₩222,576 | ₩214,973 | ₩216,931 | -0.75% | 162만 |
|---|
| 2026.07.13 | ₩212,278 | ₩214,852 | ₩209,408 | ₩211,889 | -0.18% | 131.3만 |
|---|
| 2026.07.10 | ₩210,749 | ₩217,212 | ₩208,845 | ₩215,509 | +2.26% | 148만 |
|---|
| 2026.07.09 | ₩215,684 | ₩219,237 | ₩210,977 | ₩211,929 | -1.74% | 220.9만 |
|---|
| 2026.07.08 | ₩203,803 | ₩208,899 | ₩201,671 | ₩207,518 | +1.82% | 193.7만 |
|---|
| 2026.07.07 | ₩205,882 | ₩205,882 | ₩196,522 | ₩205,399 | -0.23% | 316만 |
|---|
| 2026.07.06 | ₩206,981 | ₩214,356 | ₩205,614 | ₩210,374 | +1.64% | 184.2만 |
|---|
| 2026.07.02 | ₩214,624 | ₩215,684 | ₩200,920 | ₩204,018 | -4.94% | 294.8만 |
|---|
| 2026.07.01 | ₩219,787 | ₩221,704 | ₩212,171 | ₩214,531 | -2.39% | 185만 |
|---|
| 2026.06.30 | ₩220,323 | ₩228,027 | ₩219,264 | ₩227,430 | +3.23% | 209.9만 |
|---|
| 2026.06.29 | ₩218,459 | ₩221,959 | ₩213,820 | ₩219,036 | +0.26% | 202.1만 |
|---|
| 2026.06.26 | ₩224,668 | ₩226,612 | ₩216,917 | ₩218,459 | -2.76% | 384.1만 |
|---|
| 2026.06.25 | ₩231,305 | ₩237,044 | ₩229,294 | ₩230,514 | -0.34% | 185.6만 |
|---|
| 2026.06.24 | ₩223,367 | ₩230,266 | ₩220,283 | ₩224,668 | +0.58% | 177.8만 |
|---|
| 2026.06.23 | ₩230,608 | ₩233,826 | ₩224,346 | ₩225,767 | -2.10% | 262.5만 |
|---|
| 2026.06.22 | ₩242,099 | ₩247,584 | ₩236,722 | ₩247,182 | +2.10% | 279만 |
|---|
| 2026.06.18 | ₩235,475 | ₩240,061 | ₩231,439 | ₩237,366 | +0.80% | 431.1만 |
|---|
| 2026.06.17 | ₩227,899 | ₩232,257 | ₩227,197 | ₩229,213 | +0.58% | 194.2만 |
|---|
| 2026.06.16 | ₩229,696 | ₩232,566 | ₩223,971 | ₩224,386 | -2.31% | 162.9만 |
|---|
| 2026.06.15 | ₩230,233 | ₩233,732 | ₩226,210 | ₩226,612 | -1.57% | 161.6만 |
|---|
| 2026.06.12 | ₩223,126 | ₩228,610 | ₩221,249 | ₩222,375 | -0.34% | 137.5만 |
|---|
| 2026.06.11 | ₩216,234 | ₩222,120 | ₩214,128 | ₩220,605 | +2.02% | 159.6만 |
|---|
| 2026.06.10 | ₩216,234 | ₩220,659 | ₩205,171 | ₩210,240 | -2.77% | 240.2만 |
|---|
| 2026.06.09 | ₩222,603 | ₩227,028 | ₩208,845 | ₩219,639 | -1.33% | 198.4만 |
|---|
| 2026.06.08 | ₩222,589 | ₩223,662 | ₩216,327 | ₩219,653 | -1.32% | 239.5만 |
|---|
| 2026.06.05 | ₩227,511 | ₩228,147 | ₩216,032 | ₩218,379 | -4.01% | 203.6만 |
|---|
| 2026.06.04 | ₩231,138 | ₩235,985 | ₩222,066 | ₩233,156 | +0.87% | 132.6만 |
|---|
| 2026.06.03 | ₩233,263 | ₩237,326 | ₩228,838 | ₩236,521 | +1.40% | 200.8만 |
|---|
| 2026.06.02 | ₩232,633 | ₩238,680 | ₩231,560 | ₩232,499 | -0.06% | 155.6만 |
|---|
| 2026.06.01 | ₩220,565 | ₩232,445 | ₩218,567 | ₩230,031 | +4.29% | 230.7만 |
|---|
| 2026.05.29 | ₩221,919 | ₩225,968 | ₩217,588 | ₩223,917 | +0.90% | 184.3만 |
|---|
| 2026.05.28 | ₩223,836 | ₩225,647 | ₩217,682 | ₩221,074 | -1.23% | 140.4만 |
|---|
| 2026.05.27 | ₩226,612 | ₩227,953 | ₩220,806 | ₩225,003 | -0.71% | 214.4만 |
|---|
| 2026.05.26 | ₩225,513 | ₩229,279 | ₩223,327 | ₩227,001 | +0.66% | 163.3만 |
|---|
| 2026.05.22 | ₩222,636 | ₩223,045 | ₩216,039 | ₩220,793 | -0.83% | 149.7만 |
|---|
| 2026.05.21 | ₩215,603 | ₩223,072 | ₩215,013 | ₩219,331 | +1.73% | 158.8만 |
|---|
| 2026.05.20 | ₩216,341 | ₩219,639 | ₩213,203 | ₩217,038 | +0.32% | 178.1만 |
|---|
| 2026.05.19 | ₩210,065 | ₩215,362 | ₩204,085 | ₩212,171 | +1.00% | 272.3만 |
|---|
| 2026.05.18 | ₩229,978 | ₩230,031 | ₩213,257 | ₩215,469 | -6.31% | 245만 |
|---|
| 2026.05.15 | ₩226,116 | ₩228,509 | ₩221,758 | ₩226,626 | +0.23% | 187.6만 |
|---|
| 2026.05.14 | ₩233,183 | ₩233,679 | ₩228,744 | ₩233,263 | +0.03% | 137.7만 |
|---|
| 2026.05.13 | ₩232,995 | ₩233,075 | ₩225,942 | ₩231,855 | -0.49% | 163.5만 |
|---|
| 2026.05.12 | ₩228,328 | ₩229,401 | ₩222,080 | ₩228,945 | +0.27% | 168.6만 |
|---|
| 2026.05.11 | ₩226,934 | ₩234,658 | ₩225,271 | ₩232,499 | +2.45% | 188.1만 |
|---|
| 2026.05.08 | ₩227,873 | ₩229,146 | ₩222,925 | ₩227,886 | +0.01% | 170.3만 |
|---|
| 2026.05.07 | ₩231,439 | ₩231,439 | ₩220,524 | ₩223,568 | -3.40% | 253.8만 |
|---|
| 2026.05.06 | ₩233,156 | ₩233,987 | ₩223,488 | ₩231,292 | -0.80% | 310.8만 |
|---|
| 2026.05.05 | ₩222,469 | ₩229,415 | ₩222,080 | ₩227,162 | +2.11% | 279.6만 |
|---|
| 2026.05.04 | ₩215,858 | ₩222,723 | ₩214,370 | ₩218,151 | +1.06% | 389.5만 |
|---|
| 2026.05.01 | ₩220,310 | ₩224,426 | ₩209,019 | ₩213,096 | -3.27% | 513.3만 |
|---|
| 2026.04.30 | ₩188,343 | ₩192,513 | ₩186,921 | ₩191,615 | +1.74% | 262.9만 |
|---|
| 2026.04.29 | ₩188,222 | ₩189,375 | ₩183,207 | ₩184,199 | -2.14% | 166만 |
|---|
| 2026.04.28 | ₩185,795 | ₩187,297 | ₩180,613 | ₩185,446 | -0.19% | 216.1만 |
|---|
| 2026.04.27 | ₩191,481 | ₩191,916 | ₩184,548 | ₩190,019 | -0.76% | 209.4만 |
|---|
| 2026.04.24 | ₩192,151 | ₩194,845 | ₩189,898 | ₩190,636 | -0.79% | 223.4만 |
|---|
| 2026.04.23 | ₩188,061 | ₩193,237 | ₩188,061 | ₩191,427 | +1.79% | 285.6만 |
|---|
| 2026.04.22 | ₩186,787 | ₩189,067 | ₩184,521 | ₩187,900 | +0.60% | 220.4만 |
|---|
| 2026.04.21 | ₩183,288 | ₩186,586 | ₩182,242 | ₩183,703 | +0.23% | 166.7만 |
|---|
| 2026.04.20 | ₩179,479 | ₩182,751 | ₩177,669 | ₩182,094 | +1.46% | 126.5만 |
|---|
| 2026.04.17 | ₩175,973 | ₩181,357 | ₩175,028 | ₩180,606 | +2.63% | 235.2만 |
|---|
| 2026.04.16 | ₩176,409 | ₩178,018 | ₩172,440 | ₩173,915 | -1.41% | 213.9만 |
|---|
| 2026.04.15 | ₩179,426 | ₩179,848 | ₩173,110 | ₩176,167 | -1.82% | 237.5만 |
|---|
| 2026.04.14 | ₩181,410 | ₩182,250 | ₩177,187 | ₩180,324 | -0.60% | 209.3만 |
|---|
| 2026.04.13 | ₩175,323 | ₩178,688 | ₩172,976 | ₩178,554 | +1.84% | 190.6만 |
|---|
| 2026.04.10 | ₩174,035 | ₩176,784 | ₩172,627 | ₩175,068 | +0.59% | 128.5만 |
|---|
| 2026.04.09 | ₩170,670 | ₩174,894 | ₩170,489 | ₩172,480 | +1.06% | 136.4만 |
|---|
| 2026.04.08 | ₩169,637 | ₩172,192 | ₩167,706 | ₩170,442 | +0.47% | 317.5만 |
|---|
| 2026.04.07 | ₩156,617 | ₩159,728 | ₩154,364 | ₩159,460 | +1.82% | 133.1만 |
|---|
| 2026.04.06 | ₩158,561 | ₩160,251 | ₩154,217 | ₩157,435 | -0.71% | 135.6만 |
|---|
| 2026.04.02 | ₩156,751 | ₩162,577 | ₩154,552 | ₩158,173 | +0.91% | 259.4만 |
|---|
| 2026.04.01 | ₩162,517 | ₩164,797 | ₩161,974 | ₩162,598 | +0.05% | 177.5만 |
|---|
| 2026.03.31 | ₩154,083 | ₩160,117 | ₩153,131 | ₩158,602 | +2.93% | 188.9만 |
|---|
| 2026.03.30 | ₩159,205 | ₩160,425 | ₩149,269 | ₩151,186 | -5.04% | 174.6만 |
|---|
| 2026.03.27 | ₩156,885 | ₩160,334 | ₩156,041 | ₩156,858 | -0.02% | 174.2만 |
|---|
| 2026.03.26 | ₩167,559 | ₩168,075 | ₩158,494 | ₩158,816 | -5.22% | 214.5만 |
|---|
| 2026.03.25 | ₩170,294 | ₩174,231 | ₩168,484 | ₩170,308 | +0.01% | 206.2만 |
|---|
| 2026.03.24 | ₩160,626 | ₩170,080 | ₩159,567 | ₩168,430 | +4.86% | 246.5만 |
|---|
| 2026.03.23 | ₩160,908 | ₩166,513 | ₩159,768 | ₩162,249 | +0.83% | 265.9만 |
|---|
| 2026.03.20 | ₩162,544 | ₩165,333 | ₩155,330 | ₩155,947 | -4.06% | 420.7만 |
|---|
| 2026.03.19 | ₩156,885 | ₩165,668 | ₩153,546 | ₩164,368 | +4.77% | 273.5만 |
|---|
| 2026.03.18 | ₩162,249 | ₩166,567 | ₩159,567 | ₩161,270 | -0.60% | 483.1만 |
|---|
| 2026.03.17 | ₩152,889 | ₩154,016 | ₩150,744 | ₩153,815 | +0.61% | 151만 |
|---|
| 2026.03.16 | ₩151,441 | ₩156,798 | ₩151,186 | ₩153,265 | +1.20% | 269.1만 |
|---|
| 2026.03.13 | ₩146,601 | ₩148,505 | ₩144,388 | ₩147,405 | +0.55% | 260.1만 |
|---|
| 2026.03.12 | ₩147,673 | ₩148,136 | ₩143,476 | ₩144,643 | -2.05% | 197.2만 |
|---|
| 2026.03.11 | ₩145,890 | ₩149,202 | ₩145,193 | ₩148,961 | +2.10% | 230.7만 |
|---|
| 2026.03.10 | ₩145,608 | ₩149,390 | ₩145,233 | ₩146,332 | +0.50% | 196.2만 |
|---|
| 2026.03.09 | ₩139,092 | ₩146,198 | ₩137,301 | ₩144,992 | +4.24% | 274.7만 |
|---|
| 2026.03.06 | ₩144,107 | ₩146,788 | ₩141,197 | ₩142,162 | -1.35% | 192.4만 |
|---|
| 2026.03.05 | ₩151,951 | ₩153,359 | ₩144,884 | ₩148,236 | -2.44% | 200.8만 |
|---|
| 2026.03.04 | ₩151,911 | ₩153,144 | ₩148,022 | ₩152,635 | +0.48% | 258만 |
|---|
| 2026.03.03 | ₩153,721 | ₩154,619 | ₩147,687 | ₩149,711 | -2.61% | 322.9만 |
|---|
| 2026.03.02 | ₩156,537 | ₩161,873 | ₩152,863 | ₩161,270 | +3.02% | 190.4만 |
|---|
| 2026.02.27 | ₩159,567 | ₩160,962 | ₩154,995 | ₩158,709 | -0.54% | 334.1만 |
|---|
| 2026.02.26 | ₩163,603 | ₩164,823 | ₩155,573 | ₩163,308 | -0.18% | 257.4만 |
|---|
| 2026.02.25 | ₩159,446 | ₩164,487 | ₩159,058 | ₩163,322 | +2.43% | 281.2만 |
|---|
| 2026.02.24 | ₩154,244 | ₩159,406 | ₩154,110 | ₩158,521 | +2.77% | 168.4만 |
|---|
| 2026.02.23 | ₩155,337 | ₩156,577 | ₩151,602 | ₩154,110 | -0.79% | 227.9만 |
|---|
| 2026.02.20 | ₩155,987 | ₩159,259 | ₩154,244 | ₩156,711 | +0.46% | 194.7만 |
|---|
| 2026.02.19 | ₩154,525 | ₩156,872 | ₩153,707 | ₩156,724 | +1.42% | 122.8만 |
|---|
| 2026.02.18 | ₩156,885 | ₩160,425 | ₩153,667 | ₩155,075 | -1.15% | 194.6만 |
|---|
| 2026.02.17 | ₩150,449 | ₩156,336 | ₩150,194 | ₩154,498 | +2.69% | 220.7만 |
|---|
| 2026.02.13 | ₩150,074 | ₩152,058 | ₩148,058 | ₩151,857 | +1.19% | 179.7만 |
|---|
| 2026.02.12 | ₩152,809 | ₩158,079 | ₩149,162 | ₩150,047 | -1.81% | 340.3만 |
|---|
| 2026.02.11 | ₩156,175 | ₩159,111 | ₩150,194 | ₩151,186 | -3.19% | 393.1만 |
|---|
| 2026.02.10 | ₩154,472 | ₩155,075 | ₩150,181 | ₩150,382 | -2.65% | 266.4만 |
|---|
| 2026.02.09 | ₩153,091 | ₩158,602 | ₩152,031 | ₩153,694 | +0.39% | 350.1만 |
|---|
| 2026.02.06 | ₩144,178 | ₩152,514 | ₩140,808 | ₩151,039 | +4.76% | 498.7만 |
|---|
| 2026.02.05 | ₩152,045 | ₩157,194 | ₩151,408 | ₩152,688 | +0.42% | 375.3만 |
|---|
| 2026.02.04 | ₩159,808 | ₩162,048 | ₩149,564 | ₩156,470 | -2.09% | 335.7만 |
|---|
| 2026.02.03 | ₩156,738 | ₩161,525 | ₩153,868 | ₩160,144 | +2.17% | 299만 |
|---|
| 2026.02.02 | ₩150,637 | ₩156,134 | ₩150,221 | ₩155,263 | +3.07% | 257.1만 |
|---|
| 2026.01.30 | ₩153,627 | ₩156,470 | ₩150,342 | ₩150,529 | -2.02% | 182.5만 |
|---|
| 2026.01.29 | ₩155,343 | ₩156,885 | ₩150,436 | ₩155,035 | -0.20% | 194.9만 |
|---|
| 2026.01.28 | ₩151,642 | ₩154,485 | ₩149,577 | ₩153,064 | +0.94% | 161.9만 |
|---|
| 2026.01.27 | ₩149,564 | ₩152,071 | ₩147,807 | ₩151,736 | +1.45% | 127.5만 |
|---|
| 2026.01.26 | ₩147,714 | ₩150,677 | ₩147,057 | ₩148,277 | +0.38% | 206.5만 |
|---|
| 2026.01.23 | ₩148,840 | ₩149,792 | ₩146,508 | ₩147,888 | -0.64% | 120.9만 |
|---|
| 2026.01.22 | ₩153,976 | ₩155,477 | ₩148,867 | ₩149,604 | -2.84% | 153만 |
|---|
| 2026.01.21 | ₩147,915 | ₩152,487 | ₩145,246 | ₩151,066 | +2.13% | 167.4만 |
|---|
| 2026.01.20 | ₩148,089 | ₩150,154 | ₩146,158 | ₩147,365 | -0.49% | 228.4만 |
|---|
| 2026.01.16 | ₩146,091 | ₩151,709 | ₩145,937 | ₩150,851 | +3.26% | 334.6만 |
|---|
| 2026.01.15 | ₩144,549 | ₩148,411 | ₩142,719 | ₩144,790 | +0.17% | 219.2만 |
|---|
| 2026.01.14 | ₩142,404 | ₩142,511 | ₩138,797 | ₩140,178 | -1.56% | 171.9만 |
|---|
| 2026.01.13 | ₩142,900 | ₩145,340 | ₩141,907 | ₩142,994 | +0.07% | 167.6만 |
|---|
| 2026.01.12 | ₩140,124 | ₩143,396 | ₩139,413 | ₩142,658 | +1.81% | 155.8만 |
|---|
| 2026.01.09 | ₩138,770 | ₩141,492 | ₩138,770 | ₩141,304 | +1.83% | 172.4만 |
|---|
| 2026.01.08 | ₩142,363 | ₩142,363 | ₩136,772 | ₩137,737 | -3.25% | 191.3만 |
|---|
| 2026.01.07 | ₩147,124 | ₩147,439 | ₩142,008 | ₩142,779 | -2.95% | 178.9만 |
|---|
| 2026.01.06 | ₩141,384 | ₩148,367 | ₩137,308 | ₩147,620 | +4.41% | 296.8만 |
|---|
| 2026.01.05 | ₩145,461 | ₩147,472 | ₩142,471 | ₩142,953 | -1.72% | 143.6만 |
|---|
| 2026.01.02 | ₩137,898 | ₩143,872 | ₩137,898 | ₩143,235 | +3.87% | 151.6만 |
|---|
| 2025.12.31 | ₩138,461 | ₩138,508 | ₩136,611 | ₩136,732 | -1.25% | 115.4만 |
|---|
| 2025.12.30 | ₩138,207 | ₩138,991 | ₩137,842 | ₩138,126 | -0.06% | 100.8만 |
|---|
| 2025.12.29 | ₩138,703 | ₩140,057 | ₩137,055 | ₩138,461 | -0.17% | 95.4만 |
|---|
| 2025.12.26 | ₩140,057 | ₩140,473 | ₩138,341 | ₩139,695 | -0.26% | 86.4만 |
|---|
| 2025.12.24 | ₩139,333 | ₩140,030 | ₩138,247 | ₩139,413 | +0.06% | 55.9만 |
|---|
| 2025.12.23 | ₩137,013 | ₩140,258 | ₩136,919 | ₩139,413 | +1.75% | 164.9만 |
|---|
| 2025.12.22 | ₩138,408 | ₩138,703 | ₩135,967 | ₩137,831 | -0.42% | 160.5만 |
|---|
| 2025.12.19 | ₩133,004 | ₩136,839 | ₩132,508 | ₩136,155 | +2.37% | 389.1만 |
|---|
| 2025.12.18 | ₩130,912 | ₩134,633 | ₩129,397 | ₩131,784 | +0.67% | 460.9만 |
|---|
| 2025.12.17 | ₩136,785 | ₩137,724 | ₩124,999 | ₩127,372 | -6.88% | 509.2만 |
|---|
| 2025.12.16 | ₩137,489 | ₩139,159 | ₩135,149 | ₩137,322 | -0.12% | 180.6만 |
|---|
| 2025.12.15 | ₩138,770 | ₩139,185 | ₩136,799 | ₩137,590 | -0.85% | 250.9만 |
|---|
| 2025.12.12 | ₩145,488 | ₩145,501 | ₩134,184 | ₩136,383 | -6.26% | 322.9만 |
|---|
| 2025.12.11 | ₩145,072 | ₩146,559 | ₩140,701 | ₩146,359 | +0.89% | 162만 |
|---|
| 2025.12.10 | ₩144,616 | ₩147,073 | ₩142,806 | ₩145,984 | +0.95% | 308만 |
|---|
| 2025.12.09 | ₩144,026 | ₩145,313 | ₩141,411 | ₩144,039 | +0.01% | 222.5만 |
|---|
| 2025.12.08 | ₩145,193 | ₩146,963 | ₩143,510 | ₩143,624 | -1.08% | 210.7만 |
|---|
| 2025.12.05 | ₩145,702 | ₩145,702 | ₩143,114 | ₩144,442 | -0.87% | 132.9만 |
|---|
| 2025.12.04 | ₩140,808 | ₩146,011 | ₩140,124 | ₩145,179 | +3.10% | 154만 |
|---|
| 2025.12.03 | ₩139,615 | ₩140,888 | ₩137,108 | ₩140,754 | +0.82% | 180.7만 |
|---|
| 2025.12.02 | ₩143,557 | ₩143,892 | ₩140,768 | ₩141,277 | -1.59% | 234.1만 |
|---|
| 2025.12.01 | ₩141,679 | ₩142,859 | ₩140,258 | ₩141,693 | +0.01% | 170만 |
|---|
| 2025.11.28 | ₩143,919 | ₩144,683 | ₩142,994 | ₩143,838 | -0.06% | 79.1만 |
|---|
| 2025.11.26 | ₩141,465 | ₩144,415 | ₩141,383 | ₩142,846 | +0.98% | 161.5만 |
|---|
| 2025.11.25 | ₩139,025 | ₩141,425 | ₩135,082 | ₩140,701 | +1.21% | 250.2만 |
|---|
| 2025.11.24 | ₩136,302 | ₩140,231 | ₩135,096 | ₩139,588 | +2.41% | 268.2만 |
|---|
| 2025.11.21 | ₩136,128 | ₩136,913 | ₩129,464 | ₩134,827 | -0.96% | 400.6만 |
|---|
| 2025.11.20 | ₩147,311 | ₩149,095 | ₩134,895 | ₩136,128 | -7.59% | 468만 |
|---|
| 2025.11.19 | ₩140,124 | ₩144,147 | ₩139,977 | ₩141,787 | +1.19% | 210.6만 |
|---|
| 2025.11.18 | ₩138,046 | ₩141,545 | ₩136,879 | ₩139,869 | +1.32% | 232.4만 |
|---|
| 2025.11.17 | ₩142,337 | ₩144,589 | ₩139,025 | ₩139,574 | -1.94% | 216.6만 |
|---|
| 2025.11.14 | ₩137,482 | ₩146,399 | ₩136,772 | ₩142,873 | +3.92% | 204.5만 |
|---|
| 2025.11.13 | ₩147,861 | ₩149,175 | ₩141,089 | ₩142,028 | -3.94% | 335만 |
|---|
| 2025.11.12 | ₩147,861 | ₩150,798 | ₩147,083 | ₩149,457 | +1.08% | 169.8만 |
|---|
| 2025.11.11 | ₩149,041 | ₩150,503 | ₩146,842 | ₩146,949 | -1.40% | 155.6만 |
|---|
| 2025.11.10 | ₩152,152 | ₩153,064 | ₩148,625 | ₩150,623 | -1.00% | 182.7만 |
|---|
| 2025.11.07 | ₩145,219 | ₩148,947 | ₩142,685 | ₩148,880 | +2.52% | 174.6만 |
|---|
| 2025.11.06 | ₩151,146 | ₩151,575 | ₩145,984 | ₩147,459 | -2.44% | 134.5만 |
|---|
| 2025.11.05 | ₩148,076 | ₩152,165 | ₩146,614 | ₩150,851 | +1.87% | 219.1만 |
|---|
| 2025.11.04 | ₩147,821 | ₩150,690 | ₩145,488 | ₩146,989 | -0.56% | 250.7만 |
|---|
| 2025.11.03 | ₩155,544 | ₩155,544 | ₩150,261 | ₩150,664 | -3.14% | 284.2만 |
|---|
| 2025.10.31 | ₩151,522 | ₩157,583 | ₩149,175 | ₩153,332 | +1.19% | 449.9만 |
|---|
| 2025.10.30 | ₩140,808 | ₩144,261 | ₩139,480 | ₩139,923 | -0.63% | 315만 |
|---|
| 2025.10.29 | ₩140,795 | ₩144,482 | ₩140,111 | ₩142,511 | +1.22% | 239.1만 |
|---|
| 2025.10.28 | ₩138,636 | ₩140,392 | ₩135,712 | ₩139,749 | +0.80% | 223.4만 |
|---|
| 2025.10.27 | ₩138,515 | ₩139,842 | ₩137,523 | ₩139,333 | +0.59% | 223.7만 |
|---|
| 2025.10.24 | ₩137,791 | ₩139,856 | ₩136,953 | ₩137,040 | -0.54% | 256.3만 |
|---|
| 2025.10.23 | ₩130,845 | ₩135,498 | ₩130,845 | ₩134,921 | +3.12% | 229.3만 |
|---|
| 2025.10.22 | ₩134,814 | ₩135,806 | ₩127,587 | ₩129,973 | -3.59% | 339.7만 |
|---|
| 2025.10.21 | ₩133,567 | ₩134,818 | ₩131,770 | ₩133,621 | +0.04% | 178.2만 |
|---|
| 2025.10.20 | ₩134,023 | ₩135,002 | ₩132,830 | ₩134,398 | +0.28% | 213.9만 |
|---|
| 2025.10.17 | ₩133,446 | ₩135,190 | ₩131,857 | ₩133,192 | -0.19% | 239.8만 |
|---|
| 2025.10.16 | ₩136,772 | ₩137,187 | ₩133,902 | ₩134,814 | -1.43% | 227.5만 |
|---|
| 2025.10.15 | ₩135,860 | ₩136,557 | ₩132,488 | ₩135,565 | -0.22% | 233.6만 |
|---|
| 2025.10.14 | ₩130,912 | ₩135,686 | ₩129,947 | ₩133,433 | +1.93% | 119.6만 |
|---|
| 2025.10.13 | ₩131,703 | ₩135,927 | ₩130,581 | ₩133,420 | +1.30% | 165.7만 |
|---|
| 2025.10.10 | ₩132,025 | ₩134,381 | ₩128,565 | ₩128,700 | -2.52% | 217.6만 |
|---|