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 | ₩220,688 | ₩226,352 | ₩215,564 | ₩223,938 | +1.47% | 166.3만 |
| 2026.10.08 | ₩220,500 | ₩225,917 | ₩214,227 | ₩219,617 | -0.40% | 252.1만 |
| 2026.10.07 | ₩226,412 | ₩227,535 | ₩218,895 | ₩224,459 | -0.86% | 153.1만 |
| 2026.10.06 | ₩226,024 | ₩235,320 | ₩225,001 | ₩232,458 | +2.85% | 257.3만 |
| 2026.10.05 | ₩228,231 | ₩228,565 | ₩222,587 | ₩223,590 | -2.03% | 174.8만 |
| 2026.10.02 | ₩226,827 | ₩229,983 | ₩223,750 | ₩226,786 | -0.02% | 170.4만 |
| 2026.10.01 | ₩214,522 | ₩224,339 | ₩211,606 | ₩221,717 | +3.35% | 169.5만 |
| 2026.09.30 | ₩216,715 | ₩217,518 | ₩212,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,495 |
| -1.02% |
| 148.4만 |
| 2026.09.29 | ₩217,798 | ₩220,594 | ₩213,465 | ₩216,247 | -0.71% | 160.3만 |
|---|
| 2026.09.28 | ₩218,481 | ₩222,272 | ₩211,994 | ₩214,669 | -1.74% | 209.3만 |
|---|
| 2026.09.25 | ₩215,699 | ₩220,046 | ₩215,552 | ₩219,898 | +1.95% | 144.3만 |
|---|
| 2026.09.24 | ₩213,331 | ₩218,200 | ₩210,309 | ₩217,852 | +2.12% | 151.5만 |
|---|
| 2026.09.23 | ₩214,535 | ₩219,765 | ₩214,374 | ₩217,812 | +1.53% | 150.4만 |
|---|
| 2026.09.22 | ₩211,940 | ₩218,828 | ₩210,924 | ₩217,544 | +2.64% | 163.5만 |
|---|
| 2026.09.21 | ₩215,351 | ₩216,100 | ₩211,151 | ₩213,251 | -0.98% | 179.2만 |
|---|
| 2026.09.18 | ₩204,250 | ₩212,261 | ₩204,022 | ₩211,165 | +3.39% | 356.6만 |
|---|
| 2026.09.17 | ₩203,915 | ₩205,881 | ₩199,809 | ₩202,404 | -0.74% | 191.1만 |
|---|
| 2026.09.16 | ₩197,669 | ₩201,176 | ₩195,315 | ₩197,482 | -0.09% | 174.2만 |
|---|
| 2026.09.15 | ₩202,123 | ₩202,123 | ₩195,743 | ₩196,345 | -2.86% | 203만 |
|---|
| 2026.09.14 | ₩200,625 | ₩201,147 | ₩192,453 | ₩196,131 | -2.24% | 353만 |
|---|
| 2026.09.11 | ₩211,031 | ₩218,013 | ₩211,031 | ₩217,183 | +2.92% | 172.3만 |
|---|
| 2026.09.10 | ₩208,556 | ₩213,853 | ₩206,162 | ₩207,540 | -0.49% | 208.1만 |
|---|
| 2026.09.09 | ₩215,872 | ₩217,250 | ₩211,807 | ₩212,047 | -1.77% | 213.8만 |
|---|
| 2026.09.08 | ₩211,552 | ₩219,016 | ₩211,205 | ₩217,437 | +2.78% | 251.9만 |
|---|
| 2026.09.04 | ₩205,306 | ₩210,242 | ₩203,420 | ₩208,690 | +1.65% | 161.1만 |
|---|
| 2026.09.03 | ₩199,288 | ₩206,376 | ₩196,626 | ₩203,420 | +2.07% | 208.1만 |
|---|
| 2026.09.02 | ₩196,853 | ₩198,365 | ₩192,426 | ₩198,177 | +0.67% | 184.6만 |
|---|
| 2026.09.01 | ₩199,956 | ₩202,511 | ₩195,382 | ₩197,014 | -1.47% | 234.3만 |
|---|
| 2026.08.31 | ₩200,625 | ₩204,236 | ₩198,625 | ₩201,628 | +0.50% | 1250만 |
|---|
| 2026.08.28 | ₩207,647 | ₩209,259 | ₩198,271 | ₩198,592 | -4.36% | 185.6만 |
|---|
| 2026.08.27 | ₩212,489 | ₩217,170 | ₩206,537 | ₩208,048 | -2.09% | 199만 |
|---|
| 2026.08.26 | ₩204,945 | ₩210,616 | ₩203,099 | ₩207,620 | +1.31% | 190.4만 |
|---|
| 2026.08.25 | ₩210,897 | ₩212,796 | ₩201,769 | ₩202,604 | -3.93% | 171.2만 |
|---|
| 2026.08.24 | ₩200,832 | ₩208,597 | ₩200,050 | ₩205,106 | +2.13% | 257.2만 |
|---|
| 2026.08.21 | ₩207,981 | ₩209,760 | ₩202,966 | ₩203,273 | -2.26% | 150.8만 |
|---|
| 2026.08.20 | ₩208,289 | ₩211,753 | ₩205,152 | ₩206,376 | -0.92% | 176.8만 |
|---|
| 2026.08.19 | ₩219,885 | ₩226,764 | ₩206,657 | ₩209,827 | -4.57% | 283.8만 |
|---|
| 2026.08.18 | ₩226,840 | ₩227,495 | ₩218,741 | ₩220,193 | -2.93% | 206.7만 |
|---|
| 2026.08.17 | ₩232,832 | ₩237,246 | ₩231,581 | ₩237,018 | +1.80% | 174.3만 |
|---|
| 2026.08.14 | ₩227,375 | ₩232,712 | ₩225,074 | ₩229,234 | +0.82% | 139.4만 |
|---|
| 2026.08.13 | ₩228,873 | ₩231,260 | ₩223,951 | ₩227,388 | -0.65% | 156.3만 |
|---|
| 2026.08.12 | ₩228,866 | ₩233,929 | ₩227,529 | ₩228,927 | +0.03% | 207.5만 |
|---|
| 2026.08.11 | ₩219,310 | ₩226,285 | ₩219,310 | ₩223,577 | +1.95% | 141.6만 |
|---|
| 2026.08.10 | ₩223,363 | ₩223,503 | ₩216,715 | ₩217,116 | -2.80% | 121.6만 |
|---|
| 2026.08.07 | ₩221,423 | ₩224,339 | ₩215,605 | ₩220,273 | -0.52% | 143.5만 |
|---|
| 2026.08.06 | ₩214,923 | ₩224,820 | ₩213,304 | ₩218,414 | +1.62% | 141.1만 |
|---|
| 2026.08.05 | ₩214,441 | ₩223,242 | ₩213,679 | ₩216,728 | +1.07% | 190.3만 |
|---|
| 2026.08.04 | ₩218,708 | ₩219,370 | ₩212,997 | ₩216,996 | -0.78% | 276.9만 |
|---|
| 2026.08.03 | ₩203,969 | ₩215,926 | ₩199,622 | ₩213,211 | +4.53% | 301.6만 |
|---|
| 2026.07.31 | ₩219,270 | ₩224,352 | ₩205,019 | ₩205,748 | -6.17% | 489만 |
|---|
| 2026.07.30 | ₩193,938 | ₩198,472 | ₩187,852 | ₩193,670 | -0.14% | 423만 |
|---|
| 2026.07.29 | ₩186,916 | ₩188,026 | ₩175,172 | ₩178,703 | -4.39% | 381.9만 |
|---|
| 2026.07.28 | ₩193,135 | ₩193,148 | ₩183,893 | ₩189,591 | -1.84% | 274.7만 |
|---|
| 2026.07.27 | ₩204,678 | ₩204,678 | ₩190,567 | ₩199,675 | -2.44% | 223만 |
|---|
| 2026.07.24 | ₩209,894 | ₩213,084 | ₩201,173 | ₩203,019 | -3.28% | 188.3만 |
|---|
| 2026.07.23 | ₩213,371 | ₩217,625 | ₩210,897 | ₩212,368 | -0.47% | 118.6만 |
|---|
| 2026.07.22 | ₩209,145 | ₩214,535 | ₩209,078 | ₩211,954 | +1.34% | 136.4만 |
|---|
| 2026.07.21 | ₩213,545 | ₩215,605 | ₩210,041 | ₩214,909 | +0.64% | 120.9만 |
|---|
| 2026.07.20 | ₩210,536 | ₩212,870 | ₩206,550 | ₩207,018 | -1.67% | 159.8만 |
|---|
| 2026.07.17 | ₩199,187 | ₩210,389 | ₩194,834 | ₩207,205 | +4.03% | 185.6만 |
|---|
| 2026.07.16 | ₩206,523 | ₩210,843 | ₩202,257 | ₩205,507 | -0.49% | 217만 |
|---|
| 2026.07.15 | ₩218,400 | ₩218,461 | ₩206,978 | ₩213,278 | -2.35% | 138.1만 |
|---|
| 2026.07.14 | ₩218,013 | ₩222,012 | ₩214,428 | ₩216,381 | -0.75% | 162만 |
|---|
| 2026.07.13 | ₩211,740 | ₩214,308 | ₩208,877 | ₩211,352 | -0.18% | 131.3만 |
|---|
| 2026.07.10 | ₩210,215 | ₩216,662 | ₩208,316 | ₩214,963 | +2.26% | 148만 |
|---|
| 2026.07.09 | ₩215,137 | ₩218,681 | ₩210,442 | ₩211,392 | -1.74% | 220.9만 |
|---|
| 2026.07.08 | ₩203,287 | ₩208,369 | ₩201,160 | ₩206,991 | +1.82% | 193.7만 |
|---|
| 2026.07.07 | ₩205,360 | ₩205,360 | ₩196,024 | ₩204,878 | -0.23% | 316만 |
|---|
| 2026.07.06 | ₩206,457 | ₩213,813 | ₩205,092 | ₩209,840 | +1.64% | 184.2만 |
|---|
| 2026.07.02 | ₩214,080 | ₩215,137 | ₩200,411 | ₩203,501 | -4.94% | 294.8만 |
|---|
| 2026.07.01 | ₩219,230 | ₩221,142 | ₩211,633 | ₩213,987 | -2.39% | 185만 |
|---|
| 2026.06.30 | ₩219,765 | ₩227,449 | ₩218,708 | ₩226,853 | +3.23% | 209.9만 |
|---|
| 2026.06.29 | ₩217,905 | ₩221,396 | ₩213,278 | ₩218,481 | +0.26% | 202.1만 |
|---|
| 2026.06.26 | ₩224,098 | ₩226,038 | ₩216,367 | ₩217,905 | -2.76% | 384.1만 |
|---|
| 2026.06.25 | ₩230,719 | ₩236,443 | ₩228,713 | ₩229,930 | -0.34% | 185.6만 |
|---|
| 2026.06.24 | ₩222,801 | ₩229,682 | ₩219,724 | ₩224,098 | +0.58% | 177.8만 |
|---|
| 2026.06.23 | ₩230,023 | ₩233,233 | ₩223,777 | ₩225,195 | -2.10% | 262.5만 |
|---|
| 2026.06.22 | ₩241,486 | ₩246,956 | ₩236,122 | ₩246,555 | +2.10% | 279만 |
|---|
| 2026.06.18 | ₩234,878 | ₩239,453 | ₩230,853 | ₩236,764 | +0.80% | 431.1만 |
|---|
| 2026.06.17 | ₩227,322 | ₩231,668 | ₩226,621 | ₩228,632 | +0.58% | 194.2만 |
|---|
| 2026.06.16 | ₩229,114 | ₩231,976 | ₩223,403 | ₩223,817 | -2.31% | 162.9만 |
|---|
| 2026.06.15 | ₩229,649 | ₩233,140 | ₩225,636 | ₩226,038 | -1.57% | 161.6만 |
|---|
| 2026.06.12 | ₩222,560 | ₩228,030 | ₩220,688 | ₩221,811 | -0.34% | 137.5만 |
|---|
| 2026.06.11 | ₩215,685 | ₩221,557 | ₩213,585 | ₩220,046 | +2.02% | 159.6만 |
|---|
| 2026.06.10 | ₩215,685 | ₩220,099 | ₩204,651 | ₩209,707 | -2.77% | 240.2만 |
|---|
| 2026.06.09 | ₩222,038 | ₩226,452 | ₩208,316 | ₩219,083 | -1.33% | 198.4만 |
|---|
| 2026.06.08 | ₩222,025 | ₩223,095 | ₩215,779 | ₩219,096 | -1.32% | 239.5만 |
|---|
| 2026.06.05 | ₩226,934 | ₩227,569 | ₩215,485 | ₩217,825 | -4.01% | 203.6만 |
|---|
| 2026.06.04 | ₩230,552 | ₩235,387 | ₩221,503 | ₩232,565 | +0.87% | 132.6만 |
|---|
| 2026.06.03 | ₩232,672 | ₩236,724 | ₩228,258 | ₩235,922 | +1.40% | 200.8만 |
|---|
| 2026.06.02 | ₩232,043 | ₩238,075 | ₩230,973 | ₩231,909 | -0.06% | 155.6만 |
|---|
| 2026.06.01 | ₩220,005 | ₩231,856 | ₩218,013 | ₩229,448 | +4.29% | 230.7만 |
|---|
| 2026.05.29 | ₩221,356 | ₩225,396 | ₩217,036 | ₩223,349 | +0.90% | 184.3만 |
|---|
| 2026.05.28 | ₩223,269 | ₩225,074 | ₩217,130 | ₩220,514 | -1.23% | 140.4만 |
|---|
| 2026.05.27 | ₩226,038 | ₩227,375 | ₩220,246 | ₩224,433 | -0.71% | 214.4만 |
|---|
| 2026.05.26 | ₩224,941 | ₩228,698 | ₩222,761 | ₩226,425 | +0.66% | 163.3만 |
|---|
| 2026.05.22 | ₩222,072 | ₩222,480 | ₩215,491 | ₩220,233 | -0.83% | 149.7만 |
|---|
| 2026.05.21 | ₩215,057 | ₩222,507 | ₩214,468 | ₩218,775 | +1.73% | 158.8만 |
|---|
| 2026.05.20 | ₩215,792 | ₩219,083 | ₩212,663 | ₩216,488 | +0.32% | 178.1만 |
|---|
| 2026.05.19 | ₩209,533 | ₩214,816 | ₩203,567 | ₩211,633 | +1.00% | 272.3만 |
|---|
| 2026.05.18 | ₩229,395 | ₩229,448 | ₩212,716 | ₩214,923 | -6.31% | 245만 |
|---|
| 2026.05.15 | ₩225,543 | ₩227,930 | ₩221,196 | ₩226,051 | +0.23% | 187.6만 |
|---|
| 2026.05.14 | ₩232,591 | ₩233,086 | ₩228,164 | ₩232,672 | +0.03% | 137.7만 |
|---|
| 2026.05.13 | ₩232,404 | ₩232,484 | ₩225,369 | ₩231,267 | -0.49% | 163.5만 |
|---|
| 2026.05.12 | ₩227,749 | ₩228,820 | ₩221,517 | ₩228,365 | +0.27% | 168.6만 |
|---|
| 2026.05.11 | ₩226,359 | ₩234,063 | ₩224,700 | ₩231,909 | +2.45% | 188.1만 |
|---|
| 2026.05.08 | ₩227,295 | ₩228,565 | ₩222,359 | ₩227,308 | +0.01% | 170.3만 |
|---|
| 2026.05.07 | ₩230,853 | ₩230,853 | ₩219,965 | ₩223,001 | -3.40% | 253.8만 |
|---|
| 2026.05.06 | ₩232,565 | ₩233,394 | ₩222,921 | ₩230,705 | -0.80% | 310.8만 |
|---|
| 2026.05.05 | ₩221,905 | ₩228,833 | ₩221,517 | ₩226,586 | +2.11% | 279.6만 |
|---|
| 2026.05.04 | ₩215,311 | ₩222,159 | ₩213,826 | ₩217,598 | +1.06% | 389.5만 |
|---|
| 2026.05.01 | ₩219,751 | ₩223,857 | ₩208,490 | ₩212,555 | -3.27% | 513.3만 |
|---|
| 2026.04.30 | ₩187,865 | ₩192,025 | ₩186,447 | ₩191,129 | +1.74% | 262.9만 |
|---|
| 2026.04.29 | ₩187,745 | ₩188,895 | ₩182,743 | ₩183,732 | -2.14% | 166만 |
|---|
| 2026.04.28 | ₩185,324 | ₩186,822 | ₩180,155 | ₩184,976 | -0.19% | 216.1만 |
|---|
| 2026.04.27 | ₩190,995 | ₩191,430 | ₩184,080 | ₩189,537 | -0.76% | 209.4만 |
|---|
| 2026.04.24 | ₩191,664 | ₩194,351 | ₩189,417 | ₩190,152 | -0.79% | 223.4만 |
|---|
| 2026.04.23 | ₩187,584 | ₩192,747 | ₩187,584 | ₩190,941 | +1.79% | 285.6만 |
|---|
| 2026.04.22 | ₩186,314 | ₩188,588 | ₩184,053 | ₩187,424 | +0.60% | 220.4만 |
|---|
| 2026.04.21 | ₩182,823 | ₩186,113 | ₩181,780 | ₩183,238 | +0.23% | 166.7만 |
|---|
| 2026.04.20 | ₩179,024 | ₩182,288 | ₩177,219 | ₩181,633 | +1.46% | 126.5만 |
|---|
| 2026.04.17 | ₩175,527 | ₩180,897 | ₩174,584 | ₩180,148 | +2.63% | 235.2만 |
|---|
| 2026.04.16 | ₩175,961 | ₩177,566 | ₩172,003 | ₩173,474 | -1.41% | 213.9만 |
|---|
| 2026.04.15 | ₩178,971 | ₩179,392 | ₩172,671 | ₩175,721 | -1.82% | 237.5만 |
|---|
| 2026.04.14 | ₩180,950 | ₩181,788 | ₩176,737 | ₩179,867 | -0.60% | 209.3만 |
|---|
| 2026.04.13 | ₩174,878 | ₩178,235 | ₩172,538 | ₩178,102 | +1.84% | 190.6만 |
|---|
| 2026.04.10 | ₩173,594 | ₩176,336 | ₩172,190 | ₩174,624 | +0.59% | 128.5만 |
|---|
| 2026.04.09 | ₩170,237 | ₩174,450 | ₩170,056 | ₩172,043 | +1.06% | 136.4만 |
|---|
| 2026.04.08 | ₩169,207 | ₩171,755 | ₩167,281 | ₩170,010 | +0.47% | 317.5만 |
|---|
| 2026.04.07 | ₩156,220 | ₩159,323 | ₩153,973 | ₩159,055 | +1.82% | 133.1만 |
|---|
| 2026.04.06 | ₩158,159 | ₩159,845 | ₩153,826 | ₩157,036 | -0.71% | 135.6만 |
|---|
| 2026.04.02 | ₩156,354 | ₩162,165 | ₩154,160 | ₩157,771 | +0.91% | 259.4만 |
|---|
| 2026.04.01 | ₩162,105 | ₩164,379 | ₩161,563 | ₩162,185 | +0.05% | 177.5만 |
|---|
| 2026.03.31 | ₩153,692 | ₩159,711 | ₩152,742 | ₩158,199 | +2.93% | 188.9만 |
|---|
| 2026.03.30 | ₩158,801 | ₩160,018 | ₩148,890 | ₩150,803 | -5.04% | 174.6만 |
|---|
| 2026.03.27 | ₩156,488 | ₩159,928 | ₩155,645 | ₩156,461 | -0.02% | 174.2만 |
|---|
| 2026.03.26 | ₩167,134 | ₩167,649 | ₩158,092 | ₩158,414 | -5.22% | 214.5만 |
|---|
| 2026.03.25 | ₩169,863 | ₩173,789 | ₩168,057 | ₩169,876 | +0.01% | 206.2만 |
|---|
| 2026.03.24 | ₩160,219 | ₩169,648 | ₩159,163 | ₩168,003 | +4.86% | 246.5만 |
|---|
| 2026.03.23 | ₩160,500 | ₩166,091 | ₩159,363 | ₩161,838 | +0.83% | 265.9만 |
|---|
| 2026.03.20 | ₩162,132 | ₩164,914 | ₩154,936 | ₩155,551 | -4.06% | 420.7만 |
|---|
| 2026.03.19 | ₩156,488 | ₩165,248 | ₩153,157 | ₩163,951 | +4.77% | 273.5만 |
|---|
| 2026.03.18 | ₩161,838 | ₩166,144 | ₩159,163 | ₩160,861 | -0.60% | 483.1만 |
|---|
| 2026.03.17 | ₩152,502 | ₩153,625 | ₩150,362 | ₩153,425 | +0.61% | 151만 |
|---|
| 2026.03.16 | ₩151,057 | ₩156,401 | ₩150,803 | ₩152,876 | +1.20% | 269.1만 |
|---|
| 2026.03.13 | ₩146,229 | ₩148,128 | ₩144,022 | ₩147,031 | +0.55% | 260.1만 |
|---|
| 2026.03.12 | ₩147,299 | ₩147,760 | ₩143,113 | ₩144,276 | -2.05% | 197.2만 |
|---|
| 2026.03.11 | ₩145,520 | ₩148,824 | ₩144,824 | ₩148,583 | +2.10% | 230.7만 |
|---|
| 2026.03.10 | ₩145,239 | ₩149,011 | ₩144,865 | ₩145,961 | +0.50% | 196.2만 |
|---|
| 2026.03.09 | ₩138,739 | ₩145,828 | ₩136,953 | ₩144,624 | +4.24% | 274.7만 |
|---|
| 2026.03.06 | ₩143,741 | ₩146,416 | ₩140,839 | ₩141,802 | -1.35% | 192.4만 |
|---|
| 2026.03.05 | ₩151,565 | ₩152,970 | ₩144,517 | ₩147,861 | -2.44% | 200.8만 |
|---|
| 2026.03.04 | ₩151,525 | ₩152,756 | ₩147,647 | ₩152,248 | +0.48% | 258만 |
|---|
| 2026.03.03 | ₩153,331 | ₩154,227 | ₩147,312 | ₩149,332 | -2.61% | 322.9만 |
|---|
| 2026.03.02 | ₩156,140 | ₩161,463 | ₩152,475 | ₩160,861 | +3.02% | 190.4만 |
|---|
| 2026.02.27 | ₩159,163 | ₩160,554 | ₩154,602 | ₩158,307 | -0.54% | 334.1만 |
|---|
| 2026.02.26 | ₩163,188 | ₩164,405 | ₩155,178 | ₩162,894 | -0.18% | 257.4만 |
|---|
| 2026.02.25 | ₩159,042 | ₩164,070 | ₩158,654 | ₩162,908 | +2.43% | 281.2만 |
|---|
| 2026.02.24 | ₩153,853 | ₩159,002 | ₩153,719 | ₩158,119 | +2.77% | 168.4만 |
|---|
| 2026.02.23 | ₩154,943 | ₩156,180 | ₩151,218 | ₩153,719 | -0.79% | 227.9만 |
|---|
| 2026.02.20 | ₩155,591 | ₩158,855 | ₩153,853 | ₩156,314 | +0.46% | 194.7만 |
|---|
| 2026.02.19 | ₩154,133 | ₩156,474 | ₩153,318 | ₩156,327 | +1.42% | 122.8만 |
|---|
| 2026.02.18 | ₩156,488 | ₩160,018 | ₩153,277 | ₩154,682 | -1.15% | 194.6만 |
|---|
| 2026.02.17 | ₩150,067 | ₩155,939 | ₩149,813 | ₩154,107 | +2.69% | 220.7만 |
|---|
| 2026.02.13 | ₩149,693 | ₩151,673 | ₩147,683 | ₩151,472 | +1.19% | 179.7만 |
|---|
| 2026.02.12 | ₩152,421 | ₩157,678 | ₩148,783 | ₩149,666 | -1.81% | 340.3만 |
|---|
| 2026.02.11 | ₩155,779 | ₩158,708 | ₩149,813 | ₩150,803 | -3.19% | 393.1만 |
|---|
| 2026.02.10 | ₩154,080 | ₩154,682 | ₩149,800 | ₩150,001 | -2.65% | 266.4만 |
|---|
| 2026.02.09 | ₩152,702 | ₩158,199 | ₩151,646 | ₩153,304 | +0.39% | 350.1만 |
|---|
| 2026.02.06 | ₩143,812 | ₩152,127 | ₩140,451 | ₩150,656 | +4.76% | 498.7만 |
|---|
| 2026.02.05 | ₩151,659 | ₩156,795 | ₩151,024 | ₩152,301 | +0.42% | 375.3만 |
|---|
| 2026.02.04 | ₩159,403 | ₩161,637 | ₩149,185 | ₩156,073 | -2.09% | 335.7만 |
|---|
| 2026.02.03 | ₩156,340 | ₩161,115 | ₩153,478 | ₩159,738 | +2.17% | 299만 |
|---|
| 2026.02.02 | ₩150,255 | ₩155,739 | ₩149,840 | ₩154,869 | +3.07% | 257.1만 |
|---|
| 2026.01.30 | ₩153,237 | ₩156,073 | ₩149,961 | ₩150,148 | -2.02% | 182.5만 |
|---|
| 2026.01.29 | ₩154,949 | ₩156,488 | ₩150,054 | ₩154,642 | -0.20% | 194.9만 |
|---|
| 2026.01.28 | ₩151,258 | ₩154,093 | ₩149,198 | ₩152,676 | +0.94% | 161.9만 |
|---|
| 2026.01.27 | ₩149,185 | ₩151,686 | ₩147,433 | ₩151,352 | +1.45% | 127.5만 |
|---|
| 2026.01.26 | ₩147,339 | ₩150,295 | ₩146,684 | ₩147,901 | +0.38% | 206.5만 |
|---|
| 2026.01.23 | ₩148,463 | ₩149,412 | ₩146,137 | ₩147,513 | -0.64% | 120.9만 |
|---|
| 2026.01.22 | ₩153,585 | ₩155,083 | ₩148,489 | ₩149,225 | -2.84% | 153만 |
|---|
| 2026.01.21 | ₩147,540 | ₩152,101 | ₩144,878 | ₩150,683 | +2.13% | 167.4만 |
|---|
| 2026.01.20 | ₩147,714 | ₩149,773 | ₩145,788 | ₩146,991 | -0.49% | 228.4만 |
|---|
| 2026.01.16 | ₩145,721 | ₩151,325 | ₩145,567 | ₩150,469 | +3.26% | 334.6만 |
|---|
| 2026.01.15 | ₩144,183 | ₩148,035 | ₩142,357 | ₩144,423 | +0.17% | 219.2만 |
|---|
| 2026.01.14 | ₩142,042 | ₩142,149 | ₩138,445 | ₩139,822 | -1.56% | 171.9만 |
|---|
| 2026.01.13 | ₩142,537 | ₩144,972 | ₩141,548 | ₩142,631 | +0.07% | 167.6만 |
|---|
| 2026.01.12 | ₩139,769 | ₩143,032 | ₩139,060 | ₩142,297 | +1.81% | 155.8만 |
|---|
| 2026.01.09 | ₩138,418 | ₩141,133 | ₩138,418 | ₩140,946 | +1.83% | 172.4만 |
|---|
| 2026.01.08 | ₩142,002 | ₩142,002 | ₩136,425 | ₩137,388 | -3.25% | 191.3만 |
|---|
| 2026.01.07 | ₩146,751 | ₩147,065 | ₩141,648 | ₩142,417 | -2.95% | 178.9만 |
|---|
| 2026.01.06 | ₩141,026 | ₩147,990 | ₩136,960 | ₩147,245 | +4.41% | 296.8만 |
|---|
| 2026.01.05 | ₩145,092 | ₩147,098 | ₩142,109 | ₩142,591 | -1.72% | 143.6만 |
|---|
| 2026.01.02 | ₩137,548 | ₩143,507 | ₩137,548 | ₩142,872 | +3.87% | 151.6만 |
|---|
| 2025.12.31 | ₩138,110 | ₩138,157 | ₩136,264 | ₩136,385 | -1.25% | 115.4만 |
|---|
| 2025.12.30 | ₩137,856 | ₩138,639 | ₩137,492 | ₩137,776 | -0.06% | 100.8만 |
|---|
| 2025.12.29 | ₩138,351 | ₩139,702 | ₩136,707 | ₩138,110 | -0.17% | 95.4만 |
|---|
| 2025.12.26 | ₩139,702 | ₩140,117 | ₩137,990 | ₩139,341 | -0.26% | 86.4만 |
|---|
| 2025.12.24 | ₩138,980 | ₩139,675 | ₩137,896 | ₩139,060 | +0.06% | 55.9만 |
|---|
| 2025.12.23 | ₩136,666 | ₩139,902 | ₩136,572 | ₩139,060 | +1.75% | 164.9만 |
|---|
| 2025.12.22 | ₩138,057 | ₩138,351 | ₩135,623 | ₩137,482 | -0.42% | 160.5만 |
|---|
| 2025.12.19 | ₩132,667 | ₩136,492 | ₩132,172 | ₩135,810 | +2.37% | 389.1만 |
|---|
| 2025.12.18 | ₩130,580 | ₩134,292 | ₩129,069 | ₩131,449 | +0.67% | 460.9만 |
|---|
| 2025.12.17 | ₩136,438 | ₩137,375 | ₩124,682 | ₩127,049 | -6.88% | 509.2만 |
|---|
| 2025.12.16 | ₩137,141 | ₩138,806 | ₩134,807 | ₩136,973 | -0.12% | 180.6만 |
|---|
| 2025.12.15 | ₩138,418 | ₩138,833 | ₩136,452 | ₩137,241 | -0.85% | 250.9만 |
|---|
| 2025.12.12 | ₩145,119 | ₩145,132 | ₩133,844 | ₩136,037 | -6.26% | 322.9만 |
|---|
| 2025.12.11 | ₩144,704 | ₩146,187 | ₩140,344 | ₩145,988 | +0.89% | 162만 |
|---|
| 2025.12.10 | ₩144,249 | ₩146,700 | ₩142,444 | ₩145,614 | +0.95% | 308만 |
|---|
| 2025.12.09 | ₩143,661 | ₩144,945 | ₩141,053 | ₩143,674 | +0.01% | 222.5만 |
|---|
| 2025.12.08 | ₩144,824 | ₩146,590 | ₩143,146 | ₩143,260 | -1.08% | 210.7만 |
|---|
| 2025.12.05 | ₩145,333 | ₩145,333 | ₩142,751 | ₩144,076 | -0.87% | 132.9만 |
|---|
| 2025.12.04 | ₩140,451 | ₩145,640 | ₩139,769 | ₩144,811 | +3.10% | 154만 |
|---|
| 2025.12.03 | ₩139,261 | ₩140,531 | ₩136,761 | ₩140,397 | +0.82% | 180.7만 |
|---|
| 2025.12.02 | ₩143,193 | ₩143,527 | ₩140,411 | ₩140,919 | -1.59% | 234.1만 |
|---|
| 2025.12.01 | ₩141,320 | ₩142,497 | ₩139,902 | ₩141,334 | +0.01% | 170만 |
|---|
| 2025.11.28 | ₩143,554 | ₩144,316 | ₩142,631 | ₩143,474 | -0.06% | 79.1만 |
|---|
| 2025.11.26 | ₩141,106 | ₩144,049 | ₩141,025 | ₩142,484 | +0.98% | 161.5만 |
|---|
| 2025.11.25 | ₩138,672 | ₩141,066 | ₩134,740 | ₩140,344 | +1.21% | 250.2만 |
|---|
| 2025.11.24 | ₩135,957 | ₩139,876 | ₩134,753 | ₩139,234 | +2.41% | 268.2만 |
|---|
| 2025.11.21 | ₩135,783 | ₩136,565 | ₩129,136 | ₩134,486 | -0.96% | 400.6만 |
|---|
| 2025.11.20 | ₩146,938 | ₩148,717 | ₩134,552 | ₩135,783 | -7.59% | 468만 |
|---|
| 2025.11.19 | ₩139,769 | ₩143,781 | ₩139,622 | ₩141,427 | +1.19% | 210.6만 |
|---|
| 2025.11.18 | ₩137,696 | ₩141,186 | ₩136,532 | ₩139,515 | +1.32% | 232.4만 |
|---|
| 2025.11.17 | ₩141,976 | ₩144,223 | ₩138,672 | ₩139,220 | -1.94% | 216.6만 |
|---|
| 2025.11.14 | ₩137,134 | ₩146,028 | ₩136,425 | ₩142,511 | +3.92% | 204.5만 |
|---|
| 2025.11.13 | ₩147,486 | ₩148,797 | ₩140,732 | ₩141,668 | -3.94% | 335만 |
|---|
| 2025.11.12 | ₩147,486 | ₩150,415 | ₩146,710 | ₩149,078 | +1.08% | 169.8만 |
|---|
| 2025.11.11 | ₩148,663 | ₩150,121 | ₩146,470 | ₩146,577 | -1.40% | 155.6만 |
|---|
| 2025.11.10 | ₩151,766 | ₩152,676 | ₩148,248 | ₩150,241 | -1.00% | 182.7만 |
|---|
| 2025.11.07 | ₩144,851 | ₩148,570 | ₩142,323 | ₩148,503 | +2.52% | 174.6만 |
|---|
| 2025.11.06 | ₩150,763 | ₩151,191 | ₩145,614 | ₩147,085 | -2.44% | 134.5만 |
|---|
| 2025.11.05 | ₩147,700 | ₩151,780 | ₩146,242 | ₩150,469 | +1.87% | 219.1만 |
|---|
| 2025.11.04 | ₩147,446 | ₩150,308 | ₩145,119 | ₩146,617 | -0.56% | 250.7만 |
|---|
| 2025.11.03 | ₩155,150 | ₩155,150 | ₩149,880 | ₩150,282 | -3.14% | 284.2만 |
|---|
| 2025.10.31 | ₩151,138 | ₩157,183 | ₩148,797 | ₩152,943 | +1.19% | 449.9만 |
|---|
| 2025.10.30 | ₩140,451 | ₩143,895 | ₩139,127 | ₩139,568 | -0.63% | 315만 |
|---|
| 2025.10.29 | ₩140,438 | ₩144,116 | ₩139,755 | ₩142,149 | +1.22% | 239.1만 |
|---|
| 2025.10.28 | ₩138,284 | ₩140,036 | ₩135,368 | ₩139,394 | +0.80% | 223.4만 |
|---|
| 2025.10.27 | ₩138,164 | ₩139,488 | ₩137,174 | ₩138,980 | +0.59% | 223.7만 |
|---|
| 2025.10.24 | ₩137,442 | ₩139,501 | ₩136,606 | ₩136,692 | -0.54% | 256.3만 |
|---|
| 2025.10.23 | ₩130,513 | ₩135,154 | ₩130,513 | ₩134,579 | +3.12% | 229.3만 |
|---|
| 2025.10.22 | ₩134,472 | ₩135,462 | ₩127,263 | ₩129,644 | -3.59% | 339.7만 |
|---|
| 2025.10.21 | ₩133,228 | ₩134,476 | ₩131,436 | ₩133,282 | +0.04% | 178.2만 |
|---|
| 2025.10.20 | ₩133,683 | ₩134,660 | ₩132,493 | ₩134,058 | +0.28% | 213.9만 |
|---|
| 2025.10.17 | ₩133,108 | ₩134,847 | ₩131,523 | ₩132,854 | -0.19% | 239.8만 |
|---|
| 2025.10.16 | ₩136,425 | ₩136,840 | ₩133,563 | ₩134,472 | -1.43% | 227.5만 |
|---|
| 2025.10.15 | ₩135,515 | ₩136,211 | ₩132,152 | ₩135,221 | -0.22% | 233.6만 |
|---|
| 2025.10.14 | ₩130,580 | ₩135,342 | ₩129,617 | ₩133,095 | +1.93% | 119.6만 |
|---|
| 2025.10.13 | ₩131,369 | ₩135,582 | ₩130,250 | ₩133,081 | +1.30% | 165.7만 |
|---|
| 2025.10.10 | ₩131,690 | ₩134,040 | ₩128,239 | ₩128,373 | -2.52% | 217.6만 |
|---|