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 | ₩220,491 | ₩226,150 | ₩215,372 | ₩223,738 | +1.47% | 166.3만 |
| 2026.10.08 | ₩220,304 | ₩225,716 | ₩214,037 | ₩219,422 | -0.40% | 252.1만 |
| 2026.10.07 | ₩226,211 | ₩227,333 | ₩218,700 | ₩224,260 | -0.86% | 153.1만 |
| 2026.10.06 | ₩225,823 | ₩235,110 | ₩224,801 | ₩232,251 | +2.85% | 257.3만 |
| 2026.10.05 | ₩228,028 | ₩228,362 | ₩222,389 | ₩223,391 | -2.03% | 174.8만 |
| 2026.10.02 | ₩226,625 | ₩229,779 | ₩223,551 | ₩226,585 | -0.02% | 170.4만 |
| 2026.10.01 | ₩214,331 | ₩224,139 | ₩211,418 | ₩221,520 | +3.35% | 169.5만 |
| 2026.09.30 | ₩216,522 | ₩217,324 | ₩212,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,304 |
| -1.02% |
| 148.4만 |
| 2026.09.29 | ₩217,605 | ₩220,398 | ₩213,275 | ₩216,055 | -0.71% | 160.3만 |
|---|
| 2026.09.28 | ₩218,286 | ₩222,075 | ₩211,805 | ₩214,478 | -1.74% | 209.3만 |
|---|
| 2026.09.25 | ₩215,507 | ₩219,850 | ₩215,360 | ₩219,703 | +1.95% | 144.3만 |
|---|
| 2026.09.24 | ₩213,141 | ₩218,006 | ₩210,121 | ₩217,658 | +2.12% | 151.5만 |
|---|
| 2026.09.23 | ₩214,344 | ₩219,569 | ₩214,184 | ₩217,618 | +1.53% | 150.4만 |
|---|
| 2026.09.22 | ₩211,752 | ₩218,634 | ₩210,736 | ₩217,351 | +2.64% | 163.5만 |
|---|
| 2026.09.21 | ₩215,159 | ₩215,908 | ₩210,963 | ₩213,061 | -0.98% | 179.2만 |
|---|
| 2026.09.18 | ₩204,068 | ₩212,072 | ₩203,841 | ₩210,977 | +3.39% | 356.6만 |
|---|
| 2026.09.17 | ₩203,734 | ₩205,698 | ₩199,631 | ₩202,224 | -0.74% | 191.1만 |
|---|
| 2026.09.16 | ₩197,493 | ₩200,997 | ₩195,141 | ₩197,306 | -0.09% | 174.2만 |
|---|
| 2026.09.15 | ₩201,943 | ₩201,943 | ₩195,569 | ₩196,170 | -2.86% | 203만 |
|---|
| 2026.09.14 | ₩200,447 | ₩200,968 | ₩192,282 | ₩195,956 | -2.24% | 353만 |
|---|
| 2026.09.11 | ₩210,843 | ₩217,819 | ₩210,843 | ₩216,990 | +2.92% | 172.3만 |
|---|
| 2026.09.10 | ₩208,371 | ₩213,663 | ₩205,979 | ₩207,355 | -0.49% | 208.1만 |
|---|
| 2026.09.09 | ₩215,680 | ₩217,057 | ₩211,618 | ₩211,859 | -1.77% | 213.8만 |
|---|
| 2026.09.08 | ₩211,364 | ₩218,821 | ₩211,017 | ₩217,244 | +2.78% | 251.9만 |
|---|
| 2026.09.04 | ₩205,124 | ₩210,055 | ₩203,239 | ₩208,504 | +1.65% | 161.1만 |
|---|
| 2026.09.03 | ₩199,110 | ₩206,193 | ₩196,451 | ₩203,239 | +2.07% | 208.1만 |
|---|
| 2026.09.02 | ₩196,678 | ₩198,188 | ₩192,255 | ₩198,001 | +0.67% | 184.6만 |
|---|
| 2026.09.01 | ₩199,778 | ₩202,331 | ₩195,208 | ₩196,838 | -1.47% | 234.3만 |
|---|
| 2026.08.31 | ₩200,447 | ₩204,055 | ₩198,449 | ₩201,449 | +0.50% | 1250만 |
|---|
| 2026.08.28 | ₩207,462 | ₩209,072 | ₩198,095 | ₩198,415 | -4.36% | 185.6만 |
|---|
| 2026.08.27 | ₩212,300 | ₩216,977 | ₩206,353 | ₩207,863 | -2.09% | 199만 |
|---|
| 2026.08.26 | ₩204,763 | ₩210,429 | ₩202,919 | ₩207,435 | +1.31% | 190.4만 |
|---|
| 2026.08.25 | ₩210,709 | ₩212,607 | ₩201,589 | ₩202,424 | -3.93% | 171.2만 |
|---|
| 2026.08.24 | ₩200,654 | ₩208,411 | ₩199,872 | ₩204,923 | +2.13% | 257.2만 |
|---|
| 2026.08.21 | ₩207,796 | ₩209,573 | ₩202,785 | ₩203,092 | -2.26% | 150.8만 |
|---|
| 2026.08.20 | ₩208,104 | ₩211,565 | ₩204,970 | ₩206,193 | -0.92% | 176.8만 |
|---|
| 2026.08.19 | ₩219,689 | ₩226,562 | ₩206,473 | ₩209,640 | -4.57% | 283.8만 |
|---|
| 2026.08.18 | ₩226,638 | ₩227,293 | ₩218,547 | ₩219,997 | -2.93% | 206.7만 |
|---|
| 2026.08.17 | ₩232,625 | ₩237,035 | ₩231,375 | ₩236,808 | +1.80% | 174.3만 |
|---|
| 2026.08.14 | ₩227,173 | ₩232,505 | ₩224,874 | ₩229,030 | +0.82% | 139.4만 |
|---|
| 2026.08.13 | ₩228,669 | ₩231,055 | ₩223,752 | ₩227,186 | -0.65% | 156.3만 |
|---|
| 2026.08.12 | ₩228,663 | ₩233,721 | ₩227,326 | ₩228,723 | +0.03% | 207.5만 |
|---|
| 2026.08.11 | ₩219,115 | ₩226,084 | ₩219,115 | ₩223,378 | +1.95% | 141.6만 |
|---|
| 2026.08.10 | ₩223,164 | ₩223,304 | ₩216,522 | ₩216,923 | -2.80% | 121.6만 |
|---|
| 2026.08.07 | ₩221,226 | ₩224,139 | ₩215,413 | ₩220,077 | -0.52% | 143.5만 |
|---|
| 2026.08.06 | ₩214,732 | ₩224,620 | ₩213,115 | ₩218,219 | +1.62% | 141.1만 |
|---|
| 2026.08.05 | ₩214,251 | ₩223,044 | ₩213,489 | ₩216,536 | +1.07% | 190.3만 |
|---|
| 2026.08.04 | ₩218,513 | ₩219,175 | ₩212,807 | ₩216,803 | -0.78% | 276.9만 |
|---|
| 2026.08.03 | ₩203,787 | ₩215,734 | ₩199,444 | ₩213,021 | +4.53% | 301.6만 |
|---|
| 2026.07.31 | ₩219,075 | ₩224,153 | ₩204,836 | ₩205,565 | -6.17% | 489만 |
|---|
| 2026.07.30 | ₩193,765 | ₩198,295 | ₩187,685 | ₩193,498 | -0.14% | 423만 |
|---|
| 2026.07.29 | ₩186,749 | ₩187,858 | ₩175,017 | ₩178,544 | -4.39% | 381.9만 |
|---|
| 2026.07.28 | ₩192,963 | ₩192,977 | ₩183,729 | ₩189,422 | -1.84% | 274.7만 |
|---|
| 2026.07.27 | ₩204,496 | ₩204,496 | ₩190,397 | ₩199,498 | -2.44% | 223만 |
|---|
| 2026.07.24 | ₩209,707 | ₩212,894 | ₩200,994 | ₩202,838 | -3.28% | 188.3만 |
|---|
| 2026.07.23 | ₩213,182 | ₩217,431 | ₩210,709 | ₩212,179 | -0.47% | 118.6만 |
|---|
| 2026.07.22 | ₩208,959 | ₩214,344 | ₩208,892 | ₩211,765 | +1.34% | 136.4만 |
|---|
| 2026.07.21 | ₩213,355 | ₩215,413 | ₩209,854 | ₩214,718 | +0.64% | 120.9만 |
|---|
| 2026.07.20 | ₩210,349 | ₩212,680 | ₩206,366 | ₩206,834 | -1.67% | 159.8만 |
|---|
| 2026.07.17 | ₩199,010 | ₩210,202 | ₩194,660 | ₩207,021 | +4.03% | 185.6만 |
|---|
| 2026.07.16 | ₩206,340 | ₩210,656 | ₩202,077 | ₩205,324 | -0.49% | 217만 |
|---|
| 2026.07.15 | ₩218,206 | ₩218,266 | ₩206,794 | ₩213,088 | -2.35% | 138.1만 |
|---|
| 2026.07.14 | ₩217,819 | ₩221,814 | ₩214,237 | ₩216,188 | -0.75% | 162만 |
|---|
| 2026.07.13 | ₩211,551 | ₩214,117 | ₩208,692 | ₩211,164 | -0.18% | 131.3만 |
|---|
| 2026.07.10 | ₩210,028 | ₩216,469 | ₩208,130 | ₩214,772 | +2.26% | 148만 |
|---|
| 2026.07.09 | ₩214,945 | ₩218,487 | ₩210,255 | ₩211,204 | -1.74% | 220.9만 |
|---|
| 2026.07.08 | ₩203,106 | ₩208,184 | ₩200,981 | ₩206,807 | +1.82% | 193.7만 |
|---|
| 2026.07.07 | ₩205,177 | ₩205,177 | ₩195,850 | ₩204,696 | -0.23% | 316만 |
|---|
| 2026.07.06 | ₩206,273 | ₩213,623 | ₩204,910 | ₩209,654 | +1.64% | 184.2만 |
|---|
| 2026.07.02 | ₩213,890 | ₩214,945 | ₩200,233 | ₩203,320 | -4.94% | 294.8만 |
|---|
| 2026.07.01 | ₩219,035 | ₩220,945 | ₩211,444 | ₩213,796 | -2.39% | 185만 |
|---|
| 2026.06.30 | ₩219,569 | ₩227,246 | ₩218,513 | ₩226,652 | +3.23% | 209.9만 |
|---|
| 2026.06.29 | ₩217,712 | ₩221,199 | ₩213,088 | ₩218,286 | +0.26% | 202.1만 |
|---|
| 2026.06.26 | ₩223,899 | ₩225,836 | ₩216,175 | ₩217,712 | -2.76% | 384.1만 |
|---|
| 2026.06.25 | ₩230,513 | ₩236,233 | ₩228,509 | ₩229,725 | -0.34% | 185.6만 |
|---|
| 2026.06.24 | ₩222,603 | ₩229,478 | ₩219,529 | ₩223,899 | +0.58% | 177.8만 |
|---|
| 2026.06.23 | ₩229,819 | ₩233,026 | ₩223,578 | ₩224,995 | -2.10% | 262.5만 |
|---|
| 2026.06.22 | ₩241,271 | ₩246,736 | ₩235,912 | ₩246,335 | +2.10% | 279만 |
|---|
| 2026.06.18 | ₩234,669 | ₩239,240 | ₩230,647 | ₩236,554 | +0.80% | 431.1만 |
|---|
| 2026.06.17 | ₩227,119 | ₩231,462 | ₩226,419 | ₩228,429 | +0.58% | 194.2만 |
|---|
| 2026.06.16 | ₩228,910 | ₩231,770 | ₩223,204 | ₩223,618 | -2.31% | 162.9만 |
|---|
| 2026.06.15 | ₩229,444 | ₩232,932 | ₩225,435 | ₩225,836 | -1.57% | 161.6만 |
|---|
| 2026.06.12 | ₩222,362 | ₩227,827 | ₩220,491 | ₩221,614 | -0.34% | 137.5만 |
|---|
| 2026.06.11 | ₩215,493 | ₩221,360 | ₩213,395 | ₩219,850 | +2.02% | 159.6만 |
|---|
| 2026.06.10 | ₩215,493 | ₩219,903 | ₩204,469 | ₩209,520 | -2.77% | 240.2만 |
|---|
| 2026.06.09 | ₩221,841 | ₩226,251 | ₩208,130 | ₩218,888 | -1.33% | 198.4만 |
|---|
| 2026.06.08 | ₩221,827 | ₩222,897 | ₩215,587 | ₩218,901 | -1.32% | 239.5만 |
|---|
| 2026.06.05 | ₩226,732 | ₩227,366 | ₩215,293 | ₩217,631 | -4.01% | 203.6만 |
|---|
| 2026.06.04 | ₩230,346 | ₩235,177 | ₩221,306 | ₩232,358 | +0.87% | 132.6만 |
|---|
| 2026.06.03 | ₩232,464 | ₩236,514 | ₩228,055 | ₩235,712 | +1.40% | 200.8만 |
|---|
| 2026.06.02 | ₩231,836 | ₩237,863 | ₩230,767 | ₩231,703 | -0.06% | 155.6만 |
|---|
| 2026.06.01 | ₩219,810 | ₩231,649 | ₩217,819 | ₩229,244 | +4.29% | 230.7만 |
|---|
| 2026.05.29 | ₩221,159 | ₩225,195 | ₩216,843 | ₩223,150 | +0.90% | 184.3만 |
|---|
| 2026.05.28 | ₩223,070 | ₩224,874 | ₩216,937 | ₩220,317 | -1.23% | 140.4만 |
|---|
| 2026.05.27 | ₩225,836 | ₩227,173 | ₩220,050 | ₩224,233 | -0.71% | 214.4만 |
|---|
| 2026.05.26 | ₩224,741 | ₩228,494 | ₩222,562 | ₩226,224 | +0.66% | 163.3만 |
|---|
| 2026.05.22 | ₩221,874 | ₩222,282 | ₩215,300 | ₩220,037 | -0.83% | 149.7만 |
|---|
| 2026.05.21 | ₩214,865 | ₩222,309 | ₩214,277 | ₩218,580 | +1.73% | 158.8만 |
|---|
| 2026.05.20 | ₩215,600 | ₩218,888 | ₩212,473 | ₩216,295 | +0.32% | 178.1만 |
|---|
| 2026.05.19 | ₩209,346 | ₩214,625 | ₩203,386 | ₩211,444 | +1.00% | 272.3만 |
|---|
| 2026.05.18 | ₩229,191 | ₩229,244 | ₩212,527 | ₩214,732 | -6.31% | 245만 |
|---|
| 2026.05.15 | ₩225,342 | ₩227,727 | ₩220,999 | ₩225,850 | +0.23% | 187.6만 |
|---|
| 2026.05.14 | ₩232,384 | ₩232,879 | ₩227,961 | ₩232,464 | +0.03% | 137.7만 |
|---|
| 2026.05.13 | ₩232,197 | ₩232,277 | ₩225,168 | ₩231,061 | -0.49% | 163.5만 |
|---|
| 2026.05.12 | ₩227,547 | ₩228,616 | ₩221,320 | ₩228,162 | +0.27% | 168.6만 |
|---|
| 2026.05.11 | ₩226,157 | ₩233,854 | ₩224,500 | ₩231,703 | +2.45% | 188.1만 |
|---|
| 2026.05.08 | ₩227,093 | ₩228,362 | ₩222,162 | ₩227,106 | +0.01% | 170.3만 |
|---|
| 2026.05.07 | ₩230,647 | ₩230,647 | ₩219,770 | ₩222,803 | -3.40% | 253.8만 |
|---|
| 2026.05.06 | ₩232,358 | ₩233,186 | ₩222,723 | ₩230,500 | -0.80% | 310.8만 |
|---|
| 2026.05.05 | ₩221,707 | ₩228,629 | ₩221,320 | ₩226,384 | +2.11% | 279.6만 |
|---|
| 2026.05.04 | ₩215,119 | ₩221,961 | ₩213,636 | ₩217,404 | +1.06% | 389.5만 |
|---|
| 2026.05.01 | ₩219,556 | ₩223,658 | ₩208,304 | ₩212,366 | -3.27% | 513.3만 |
|---|
| 2026.04.30 | ₩187,698 | ₩191,854 | ₩186,282 | ₩190,959 | +1.74% | 262.9만 |
|---|
| 2026.04.29 | ₩187,578 | ₩188,727 | ₩182,580 | ₩183,569 | -2.14% | 166만 |
|---|
| 2026.04.28 | ₩185,159 | ₩186,656 | ₩179,994 | ₩184,812 | -0.19% | 216.1만 |
|---|
| 2026.04.27 | ₩190,825 | ₩191,259 | ₩183,916 | ₩189,368 | -0.76% | 209.4만 |
|---|
| 2026.04.24 | ₩191,493 | ₩194,178 | ₩189,248 | ₩189,983 | -0.79% | 223.4만 |
|---|
| 2026.04.23 | ₩187,417 | ₩192,576 | ₩187,417 | ₩190,772 | +1.79% | 285.6만 |
|---|
| 2026.04.22 | ₩186,148 | ₩188,420 | ₩183,890 | ₩187,257 | +0.60% | 220.4만 |
|---|
| 2026.04.21 | ₩182,660 | ₩185,948 | ₩181,618 | ₩183,074 | +0.23% | 166.7만 |
|---|
| 2026.04.20 | ₩178,865 | ₩182,126 | ₩177,061 | ₩181,471 | +1.46% | 126.5만 |
|---|
| 2026.04.17 | ₩175,371 | ₩180,736 | ₩174,429 | ₩179,988 | +2.63% | 235.2만 |
|---|
| 2026.04.16 | ₩175,805 | ₩177,409 | ₩171,849 | ₩173,319 | -1.41% | 213.9만 |
|---|
| 2026.04.15 | ₩178,812 | ₩179,233 | ₩172,518 | ₩175,564 | -1.82% | 237.5만 |
|---|
| 2026.04.14 | ₩180,789 | ₩181,626 | ₩176,580 | ₩179,707 | -0.60% | 209.3만 |
|---|
| 2026.04.13 | ₩174,723 | ₩178,077 | ₩172,384 | ₩177,943 | +1.84% | 190.6만 |
|---|
| 2026.04.10 | ₩173,440 | ₩176,179 | ₩172,037 | ₩174,469 | +0.59% | 128.5만 |
|---|
| 2026.04.09 | ₩170,086 | ₩174,295 | ₩169,905 | ₩171,890 | +1.06% | 136.4만 |
|---|
| 2026.04.08 | ₩169,057 | ₩171,602 | ₩167,132 | ₩169,858 | +0.47% | 317.5만 |
|---|
| 2026.04.07 | ₩156,081 | ₩159,181 | ₩153,836 | ₩158,914 | +1.82% | 133.1만 |
|---|
| 2026.04.06 | ₩158,019 | ₩159,702 | ₩153,689 | ₩156,896 | -0.71% | 135.6만 |
|---|
| 2026.04.02 | ₩156,215 | ₩162,021 | ₩154,023 | ₩157,631 | +0.91% | 259.4만 |
|---|
| 2026.04.01 | ₩161,961 | ₩164,233 | ₩161,420 | ₩162,041 | +0.05% | 177.5만 |
|---|
| 2026.03.31 | ₩153,555 | ₩159,569 | ₩152,607 | ₩158,059 | +2.93% | 188.9만 |
|---|
| 2026.03.30 | ₩158,660 | ₩159,876 | ₩148,758 | ₩150,669 | -5.04% | 174.6만 |
|---|
| 2026.03.27 | ₩156,348 | ₩159,785 | ₩155,506 | ₩156,322 | -0.02% | 174.2만 |
|---|
| 2026.03.26 | ₩166,985 | ₩167,500 | ₩157,952 | ₩158,273 | -5.22% | 214.5만 |
|---|
| 2026.03.25 | ₩169,711 | ₩173,635 | ₩167,907 | ₩169,725 | +0.01% | 206.2만 |
|---|
| 2026.03.24 | ₩160,077 | ₩169,498 | ₩159,021 | ₩167,854 | +4.86% | 246.5만 |
|---|
| 2026.03.23 | ₩160,357 | ₩165,943 | ₩159,221 | ₩161,694 | +0.83% | 265.9만 |
|---|
| 2026.03.20 | ₩161,987 | ₩164,767 | ₩154,798 | ₩155,413 | -4.06% | 420.7만 |
|---|
| 2026.03.19 | ₩156,348 | ₩165,101 | ₩153,021 | ₩163,805 | +4.77% | 273.5만 |
|---|
| 2026.03.18 | ₩161,694 | ₩165,996 | ₩159,021 | ₩160,718 | -0.60% | 483.1만 |
|---|
| 2026.03.17 | ₩152,366 | ₩153,489 | ₩150,228 | ₩153,288 | +0.61% | 151만 |
|---|
| 2026.03.16 | ₩150,923 | ₩156,261 | ₩150,669 | ₩152,740 | +1.20% | 269.1만 |
|---|
| 2026.03.13 | ₩146,099 | ₩147,996 | ₩143,894 | ₩146,901 | +0.55% | 260.1만 |
|---|
| 2026.03.12 | ₩147,168 | ₩147,629 | ₩142,985 | ₩144,148 | -2.05% | 197.2만 |
|---|
| 2026.03.11 | ₩145,391 | ₩148,691 | ₩144,696 | ₩148,451 | +2.10% | 230.7만 |
|---|
| 2026.03.10 | ₩145,110 | ₩148,878 | ₩144,736 | ₩145,832 | +0.50% | 196.2만 |
|---|
| 2026.03.09 | ₩138,615 | ₩145,698 | ₩136,831 | ₩144,495 | +4.24% | 274.7만 |
|---|
| 2026.03.06 | ₩143,613 | ₩146,286 | ₩140,713 | ₩141,676 | -1.35% | 192.4만 |
|---|
| 2026.03.05 | ₩151,431 | ₩152,834 | ₩144,388 | ₩147,729 | -2.44% | 200.8만 |
|---|
| 2026.03.04 | ₩151,391 | ₩152,620 | ₩147,515 | ₩152,112 | +0.48% | 258만 |
|---|
| 2026.03.03 | ₩153,195 | ₩154,090 | ₩147,181 | ₩149,199 | -2.61% | 322.9만 |
|---|
| 2026.03.02 | ₩156,001 | ₩161,319 | ₩152,339 | ₩160,718 | +3.02% | 190.4만 |
|---|
| 2026.02.27 | ₩159,021 | ₩160,411 | ₩154,464 | ₩158,166 | -0.54% | 334.1만 |
|---|
| 2026.02.26 | ₩163,043 | ₩164,259 | ₩155,040 | ₩162,749 | -0.18% | 257.4만 |
|---|
| 2026.02.25 | ₩158,901 | ₩163,924 | ₩158,513 | ₩162,763 | +2.43% | 281.2만 |
|---|
| 2026.02.24 | ₩153,716 | ₩158,861 | ₩153,582 | ₩157,979 | +2.77% | 168.4만 |
|---|
| 2026.02.23 | ₩154,805 | ₩156,041 | ₩151,083 | ₩153,582 | -0.79% | 227.9만 |
|---|
| 2026.02.20 | ₩155,453 | ₩158,714 | ₩153,716 | ₩156,175 | +0.46% | 194.7만 |
|---|
| 2026.02.19 | ₩153,996 | ₩156,335 | ₩153,181 | ₩156,188 | +1.42% | 122.8만 |
|---|
| 2026.02.18 | ₩156,348 | ₩159,876 | ₩153,141 | ₩154,544 | -1.15% | 194.6만 |
|---|
| 2026.02.17 | ₩149,934 | ₩155,800 | ₩149,680 | ₩153,970 | +2.69% | 220.7만 |
|---|
| 2026.02.13 | ₩149,560 | ₩151,538 | ₩147,551 | ₩151,337 | +1.19% | 179.7만 |
|---|
| 2026.02.12 | ₩152,286 | ₩157,538 | ₩148,651 | ₩149,533 | -1.81% | 340.3만 |
|---|
| 2026.02.11 | ₩155,640 | ₩158,567 | ₩149,680 | ₩150,669 | -3.19% | 393.1만 |
|---|
| 2026.02.10 | ₩153,943 | ₩154,544 | ₩149,667 | ₩149,867 | -2.65% | 266.4만 |
|---|
| 2026.02.09 | ₩152,567 | ₩158,059 | ₩151,511 | ₩153,168 | +0.39% | 350.1만 |
|---|
| 2026.02.06 | ₩143,684 | ₩151,992 | ₩140,326 | ₩150,522 | +4.76% | 498.7만 |
|---|
| 2026.02.05 | ₩151,524 | ₩156,656 | ₩150,889 | ₩152,166 | +0.42% | 375.3만 |
|---|
| 2026.02.04 | ₩159,261 | ₩161,493 | ₩149,052 | ₩155,934 | -2.09% | 335.7만 |
|---|
| 2026.02.03 | ₩156,201 | ₩160,972 | ₩153,342 | ₩159,596 | +2.17% | 299만 |
|---|
| 2026.02.02 | ₩150,121 | ₩155,600 | ₩149,707 | ₩154,731 | +3.07% | 257.1만 |
|---|
| 2026.01.30 | ₩153,101 | ₩155,934 | ₩149,827 | ₩150,014 | -2.02% | 182.5만 |
|---|
| 2026.01.29 | ₩154,812 | ₩156,348 | ₩149,921 | ₩154,504 | -0.20% | 194.9만 |
|---|
| 2026.01.28 | ₩151,123 | ₩153,956 | ₩149,065 | ₩152,540 | +0.94% | 161.9만 |
|---|
| 2026.01.27 | ₩149,052 | ₩151,551 | ₩147,301 | ₩151,217 | +1.45% | 127.5만 |
|---|
| 2026.01.26 | ₩147,208 | ₩150,161 | ₩146,553 | ₩147,769 | +0.38% | 206.5만 |
|---|
| 2026.01.23 | ₩148,330 | ₩149,279 | ₩146,007 | ₩147,382 | -0.64% | 120.9만 |
|---|
| 2026.01.22 | ₩153,448 | ₩154,945 | ₩148,357 | ₩149,092 | -2.84% | 153만 |
|---|
| 2026.01.21 | ₩147,408 | ₩151,965 | ₩144,749 | ₩150,549 | +2.13% | 167.4만 |
|---|
| 2026.01.20 | ₩147,582 | ₩149,640 | ₩145,658 | ₩146,860 | -0.49% | 228.4만 |
|---|
| 2026.01.16 | ₩145,591 | ₩151,190 | ₩145,437 | ₩150,335 | +3.26% | 334.6만 |
|---|
| 2026.01.15 | ₩144,054 | ₩147,903 | ₩142,230 | ₩144,295 | +0.17% | 219.2만 |
|---|
| 2026.01.14 | ₩141,916 | ₩142,023 | ₩138,321 | ₩139,698 | -1.56% | 171.9만 |
|---|
| 2026.01.13 | ₩142,411 | ₩144,843 | ₩141,422 | ₩142,504 | +0.07% | 167.6만 |
|---|
| 2026.01.12 | ₩139,644 | ₩142,905 | ₩138,936 | ₩142,170 | +1.81% | 155.8만 |
|---|
| 2026.01.09 | ₩138,295 | ₩141,007 | ₩138,295 | ₩140,820 | +1.83% | 172.4만 |
|---|
| 2026.01.08 | ₩141,876 | ₩141,876 | ₩136,304 | ₩137,266 | -3.25% | 191.3만 |
|---|
| 2026.01.07 | ₩146,620 | ₩146,934 | ₩141,522 | ₩142,290 | -2.95% | 178.9만 |
|---|
| 2026.01.06 | ₩140,901 | ₩147,859 | ₩136,838 | ₩147,114 | +4.41% | 296.8만 |
|---|
| 2026.01.05 | ₩144,963 | ₩146,967 | ₩141,983 | ₩142,464 | -1.72% | 143.6만 |
|---|
| 2026.01.02 | ₩137,426 | ₩143,379 | ₩137,426 | ₩142,745 | +3.87% | 151.6만 |
|---|
| 2025.12.31 | ₩137,987 | ₩138,034 | ₩136,143 | ₩136,264 | -1.25% | 115.4만 |
|---|
| 2025.12.30 | ₩137,733 | ₩138,515 | ₩137,370 | ₩137,653 | -0.06% | 100.8만 |
|---|
| 2025.12.29 | ₩138,228 | ₩139,578 | ₩136,586 | ₩137,987 | -0.17% | 95.4만 |
|---|
| 2025.12.26 | ₩139,578 | ₩139,992 | ₩137,867 | ₩139,217 | -0.26% | 86.4만 |
|---|
| 2025.12.24 | ₩138,856 | ₩139,551 | ₩137,774 | ₩138,936 | +0.06% | 55.9만 |
|---|
| 2025.12.23 | ₩136,544 | ₩139,778 | ₩136,451 | ₩138,936 | +1.75% | 164.9만 |
|---|
| 2025.12.22 | ₩137,934 | ₩138,228 | ₩135,502 | ₩137,359 | -0.42% | 160.5만 |
|---|
| 2025.12.19 | ₩132,549 | ₩136,370 | ₩132,054 | ₩135,689 | +2.37% | 389.1만 |
|---|
| 2025.12.18 | ₩130,464 | ₩134,172 | ₩128,954 | ₩131,333 | +0.67% | 460.9만 |
|---|
| 2025.12.17 | ₩136,317 | ₩137,252 | ₩124,571 | ₩126,936 | -6.88% | 509.2만 |
|---|
| 2025.12.16 | ₩137,019 | ₩138,682 | ₩134,687 | ₩136,852 | -0.12% | 180.6만 |
|---|
| 2025.12.15 | ₩138,295 | ₩138,709 | ₩136,330 | ₩137,119 | -0.85% | 250.9만 |
|---|
| 2025.12.12 | ₩144,990 | ₩145,003 | ₩133,725 | ₩135,916 | -6.26% | 322.9만 |
|---|
| 2025.12.11 | ₩144,575 | ₩146,057 | ₩140,219 | ₩145,858 | +0.89% | 162만 |
|---|
| 2025.12.10 | ₩144,121 | ₩146,569 | ₩142,317 | ₩145,484 | +0.95% | 308만 |
|---|
| 2025.12.09 | ₩143,533 | ₩144,816 | ₩140,927 | ₩143,546 | +0.01% | 222.5만 |
|---|
| 2025.12.08 | ₩144,696 | ₩146,460 | ₩143,019 | ₩143,132 | -1.08% | 210.7만 |
|---|
| 2025.12.05 | ₩145,203 | ₩145,203 | ₩142,624 | ₩143,947 | -0.87% | 132.9만 |
|---|
| 2025.12.04 | ₩140,326 | ₩145,511 | ₩139,644 | ₩144,682 | +3.10% | 154만 |
|---|
| 2025.12.03 | ₩139,137 | ₩140,406 | ₩136,639 | ₩140,272 | +0.82% | 180.7만 |
|---|
| 2025.12.02 | ₩143,065 | ₩143,399 | ₩140,286 | ₩140,794 | -1.59% | 234.1만 |
|---|
| 2025.12.01 | ₩141,195 | ₩142,370 | ₩139,778 | ₩141,208 | +0.01% | 170만 |
|---|
| 2025.11.28 | ₩143,426 | ₩144,188 | ₩142,504 | ₩143,346 | -0.06% | 79.1만 |
|---|
| 2025.11.26 | ₩140,981 | ₩143,921 | ₩140,899 | ₩142,357 | +0.98% | 161.5만 |
|---|
| 2025.11.25 | ₩138,549 | ₩140,941 | ₩134,620 | ₩140,219 | +1.21% | 250.2만 |
|---|
| 2025.11.24 | ₩135,836 | ₩139,751 | ₩134,633 | ₩139,110 | +2.41% | 268.2만 |
|---|
| 2025.11.21 | ₩135,662 | ₩136,444 | ₩129,021 | ₩134,366 | -0.96% | 400.6만 |
|---|
| 2025.11.20 | ₩146,807 | ₩148,584 | ₩134,433 | ₩135,662 | -7.59% | 468만 |
|---|
| 2025.11.19 | ₩139,644 | ₩143,653 | ₩139,497 | ₩141,301 | +1.19% | 210.6만 |
|---|
| 2025.11.18 | ₩137,573 | ₩141,061 | ₩136,411 | ₩139,390 | +1.32% | 232.4만 |
|---|
| 2025.11.17 | ₩141,849 | ₩144,094 | ₩138,549 | ₩139,097 | -1.94% | 216.6만 |
|---|
| 2025.11.14 | ₩137,012 | ₩145,898 | ₩136,304 | ₩142,384 | +3.92% | 204.5만 |
|---|
| 2025.11.13 | ₩147,355 | ₩148,664 | ₩140,607 | ₩141,542 | -3.94% | 335만 |
|---|
| 2025.11.12 | ₩147,355 | ₩150,281 | ₩146,580 | ₩148,945 | +1.08% | 169.8만 |
|---|
| 2025.11.11 | ₩148,531 | ₩149,987 | ₩146,339 | ₩146,446 | -1.40% | 155.6만 |
|---|
| 2025.11.10 | ₩151,631 | ₩152,540 | ₩148,117 | ₩150,108 | -1.00% | 182.7만 |
|---|
| 2025.11.07 | ₩144,722 | ₩148,437 | ₩142,197 | ₩148,370 | +2.52% | 174.6만 |
|---|
| 2025.11.06 | ₩150,629 | ₩151,056 | ₩145,484 | ₩146,954 | -2.44% | 134.5만 |
|---|
| 2025.11.05 | ₩147,569 | ₩151,644 | ₩146,112 | ₩150,335 | +1.87% | 219.1만 |
|---|
| 2025.11.04 | ₩147,315 | ₩150,175 | ₩144,990 | ₩146,486 | -0.56% | 250.7만 |
|---|
| 2025.11.03 | ₩155,012 | ₩155,012 | ₩149,747 | ₩150,148 | -3.14% | 284.2만 |
|---|
| 2025.10.31 | ₩151,003 | ₩157,043 | ₩148,664 | ₩152,807 | +1.19% | 449.9만 |
|---|
| 2025.10.30 | ₩140,326 | ₩143,767 | ₩139,003 | ₩139,444 | -0.63% | 315만 |
|---|
| 2025.10.29 | ₩140,313 | ₩143,987 | ₩139,631 | ₩142,023 | +1.22% | 239.1만 |
|---|
| 2025.10.28 | ₩138,161 | ₩139,912 | ₩135,248 | ₩139,270 | +0.80% | 223.4만 |
|---|
| 2025.10.27 | ₩138,041 | ₩139,364 | ₩137,052 | ₩138,856 | +0.59% | 223.7만 |
|---|
| 2025.10.24 | ₩137,319 | ₩139,377 | ₩136,484 | ₩136,571 | -0.54% | 256.3만 |
|---|
| 2025.10.23 | ₩130,397 | ₩135,034 | ₩130,397 | ₩134,460 | +3.12% | 229.3만 |
|---|
| 2025.10.22 | ₩134,353 | ₩135,341 | ₩127,150 | ₩129,529 | -3.59% | 339.7만 |
|---|
| 2025.10.21 | ₩133,110 | ₩134,357 | ₩131,319 | ₩133,163 | +0.04% | 178.2만 |
|---|
| 2025.10.20 | ₩133,564 | ₩134,540 | ₩132,375 | ₩133,938 | +0.28% | 213.9만 |
|---|
| 2025.10.17 | ₩132,990 | ₩134,727 | ₩131,406 | ₩132,736 | -0.19% | 239.8만 |
|---|
| 2025.10.16 | ₩136,304 | ₩136,718 | ₩133,444 | ₩134,353 | -1.43% | 227.5만 |
|---|
| 2025.10.15 | ₩135,395 | ₩136,090 | ₩132,034 | ₩135,101 | -0.22% | 233.6만 |
|---|
| 2025.10.14 | ₩130,464 | ₩135,221 | ₩129,502 | ₩132,976 | +1.93% | 119.6만 |
|---|
| 2025.10.13 | ₩131,252 | ₩135,462 | ₩130,134 | ₩132,963 | +1.30% | 165.7만 |
|---|
| 2025.10.10 | ₩131,573 | ₩133,921 | ₩128,125 | ₩128,259 | -2.52% | 217.6만 |
|---|