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 | ₩220,866 | ₩226,535 | ₩215,738 | ₩224,118 | +1.47% | 166.3만 |
| 2026.10.08 | ₩220,678 | ₩226,100 | ₩214,400 | ₩219,795 | -0.40% | 252.1만 |
| 2026.10.07 | ₩226,595 | ₩227,719 | ₩219,072 | ₩224,641 | -0.86% | 153.1만 |
| 2026.10.06 | ₩226,207 | ₩235,510 | ₩225,183 | ₩232,645 | +2.85% | 257.3만 |
| 2026.10.05 | ₩228,415 | ₩228,750 | ₩222,766 | ₩223,770 | -2.03% | 174.8만 |
| 2026.10.02 | ₩227,010 | ₩230,169 | ₩223,931 | ₩226,970 | -0.02% | 170.4만 |
| 2026.10.01 | ₩214,695 | ₩224,520 | ₩211,777 | ₩221,896 | +3.35% | 169.5만 |
| 2026.09.30 | ₩216,890 | ₩217,693 | ₩212,981 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,668 |
| -1.02% |
| 148.4만 |
| 2026.09.29 | ₩217,974 | ₩220,772 | ₩213,637 | ₩216,422 | -0.71% | 160.3만 |
|---|
| 2026.09.28 | ₩218,657 | ₩222,452 | ₩212,165 | ₩214,842 | -1.74% | 209.3만 |
|---|
| 2026.09.25 | ₩215,873 | ₩220,223 | ₩215,726 | ₩220,076 | +1.95% | 144.3만 |
|---|
| 2026.09.24 | ₩213,504 | ₩218,376 | ₩210,478 | ₩218,028 | +2.12% | 151.5만 |
|---|
| 2026.09.23 | ₩214,708 | ₩219,942 | ₩214,548 | ₩217,988 | +1.53% | 150.4만 |
|---|
| 2026.09.22 | ₩212,111 | ₩219,005 | ₩211,094 | ₩217,720 | +2.64% | 163.5만 |
|---|
| 2026.09.21 | ₩215,525 | ₩216,274 | ₩211,322 | ₩213,423 | -0.98% | 179.2만 |
|---|
| 2026.09.18 | ₩204,415 | ₩212,433 | ₩204,187 | ₩211,335 | +3.39% | 356.6만 |
|---|
| 2026.09.17 | ₩204,080 | ₩206,048 | ₩199,970 | ₩202,567 | -0.74% | 191.1만 |
|---|
| 2026.09.16 | ₩197,829 | ₩201,338 | ₩195,473 | ₩197,641 | -0.09% | 174.2만 |
|---|
| 2026.09.15 | ₩202,286 | ₩202,286 | ₩195,901 | ₩196,504 | -2.86% | 203만 |
|---|
| 2026.09.14 | ₩200,787 | ₩201,309 | ₩192,608 | ₩196,289 | -2.24% | 353만 |
|---|
| 2026.09.11 | ₩211,201 | ₩218,189 | ₩211,201 | ₩217,359 | +2.92% | 172.3만 |
|---|
| 2026.09.10 | ₩208,725 | ₩214,026 | ₩206,329 | ₩207,707 | -0.49% | 208.1만 |
|---|
| 2026.09.09 | ₩216,047 | ₩217,426 | ₩211,978 | ₩212,218 | -1.77% | 213.8만 |
|---|
| 2026.09.08 | ₩211,723 | ₩219,192 | ₩211,375 | ₩217,613 | +2.78% | 251.9만 |
|---|
| 2026.09.04 | ₩205,472 | ₩210,411 | ₩203,585 | ₩208,859 | +1.65% | 161.1만 |
|---|
| 2026.09.03 | ₩199,448 | ₩206,543 | ₩196,785 | ₩203,585 | +2.07% | 208.1만 |
|---|
| 2026.09.02 | ₩197,012 | ₩198,525 | ₩192,581 | ₩198,337 | +0.67% | 184.6만 |
|---|
| 2026.09.01 | ₩200,118 | ₩202,674 | ₩195,540 | ₩197,173 | -1.47% | 234.3만 |
|---|
| 2026.08.31 | ₩200,787 | ₩204,401 | ₩198,786 | ₩201,791 | +0.50% | 1250만 |
|---|
| 2026.08.28 | ₩207,815 | ₩209,428 | ₩198,431 | ₩198,752 | -4.36% | 185.6만 |
|---|
| 2026.08.27 | ₩212,660 | ₩217,345 | ₩206,704 | ₩208,216 | -2.09% | 199만 |
|---|
| 2026.08.26 | ₩205,111 | ₩210,786 | ₩203,263 | ₩207,788 | +1.31% | 190.4만 |
|---|
| 2026.08.25 | ₩211,067 | ₩212,968 | ₩201,931 | ₩202,768 | -3.93% | 171.2만 |
|---|
| 2026.08.24 | ₩200,994 | ₩208,765 | ₩200,211 | ₩205,271 | +2.13% | 257.2만 |
|---|
| 2026.08.21 | ₩208,149 | ₩209,930 | ₩203,130 | ₩203,437 | -2.26% | 150.8만 |
|---|
| 2026.08.20 | ₩208,457 | ₩211,924 | ₩205,318 | ₩206,543 | -0.92% | 176.8만 |
|---|
| 2026.08.19 | ₩220,063 | ₩226,947 | ₩206,824 | ₩209,996 | -4.57% | 283.8만 |
|---|
| 2026.08.18 | ₩227,023 | ₩227,679 | ₩218,918 | ₩220,370 | -2.93% | 206.7만 |
|---|
| 2026.08.17 | ₩233,020 | ₩237,437 | ₩231,768 | ₩237,210 | +1.80% | 174.3만 |
|---|
| 2026.08.14 | ₩227,559 | ₩232,900 | ₩225,256 | ₩229,419 | +0.82% | 139.4만 |
|---|
| 2026.08.13 | ₩229,058 | ₩231,447 | ₩224,132 | ₩227,572 | -0.65% | 156.3만 |
|---|
| 2026.08.12 | ₩229,051 | ₩234,118 | ₩227,713 | ₩229,111 | +0.03% | 207.5만 |
|---|
| 2026.08.11 | ₩219,487 | ₩226,468 | ₩219,487 | ₩223,757 | +1.95% | 141.6만 |
|---|
| 2026.08.10 | ₩223,543 | ₩223,683 | ₩216,890 | ₩217,292 | -2.80% | 121.6만 |
|---|
| 2026.08.07 | ₩221,602 | ₩224,520 | ₩215,779 | ₩220,451 | -0.52% | 143.5만 |
|---|
| 2026.08.06 | ₩215,096 | ₩225,002 | ₩213,477 | ₩218,590 | +1.62% | 141.1만 |
|---|
| 2026.08.05 | ₩214,615 | ₩223,422 | ₩213,852 | ₩216,903 | +1.07% | 190.3만 |
|---|
| 2026.08.04 | ₩218,885 | ₩219,547 | ₩213,169 | ₩217,171 | -0.78% | 276.9만 |
|---|
| 2026.08.03 | ₩204,133 | ₩216,100 | ₩199,783 | ₩213,383 | +4.53% | 301.6만 |
|---|
| 2026.07.31 | ₩219,447 | ₩224,533 | ₩205,184 | ₩205,914 | -6.17% | 489만 |
|---|
| 2026.07.30 | ₩194,094 | ₩198,632 | ₩188,004 | ₩193,826 | -0.14% | 423만 |
|---|
| 2026.07.29 | ₩187,067 | ₩188,178 | ₩175,314 | ₩178,848 | -4.39% | 381.9만 |
|---|
| 2026.07.28 | ₩193,291 | ₩193,304 | ₩184,041 | ₩189,744 | -1.84% | 274.7만 |
|---|
| 2026.07.27 | ₩204,843 | ₩204,843 | ₩190,721 | ₩199,837 | -2.44% | 223만 |
|---|
| 2026.07.24 | ₩210,063 | ₩213,256 | ₩201,336 | ₩203,183 | -3.28% | 188.3만 |
|---|
| 2026.07.23 | ₩213,544 | ₩217,800 | ₩211,067 | ₩212,540 | -0.47% | 118.6만 |
|---|
| 2026.07.22 | ₩209,314 | ₩214,708 | ₩209,247 | ₩212,125 | +1.34% | 136.4만 |
|---|
| 2026.07.21 | ₩213,718 | ₩215,779 | ₩210,211 | ₩215,083 | +0.64% | 120.9만 |
|---|
| 2026.07.20 | ₩210,706 | ₩213,042 | ₩206,717 | ₩207,185 | -1.67% | 159.8만 |
|---|
| 2026.07.17 | ₩199,348 | ₩210,559 | ₩194,991 | ₩207,373 | +4.03% | 185.6만 |
|---|
| 2026.07.16 | ₩206,690 | ₩211,014 | ₩202,420 | ₩205,673 | -0.49% | 217만 |
|---|
| 2026.07.15 | ₩218,577 | ₩218,637 | ₩207,145 | ₩213,450 | -2.35% | 138.1만 |
|---|
| 2026.07.14 | ₩218,189 | ₩222,191 | ₩214,601 | ₩216,555 | -0.75% | 162만 |
|---|
| 2026.07.13 | ₩211,911 | ₩214,481 | ₩209,046 | ₩211,522 | -0.18% | 131.3만 |
|---|
| 2026.07.10 | ₩210,385 | ₩216,837 | ₩208,484 | ₩215,137 | +2.26% | 148만 |
|---|
| 2026.07.09 | ₩215,311 | ₩218,858 | ₩210,612 | ₩211,563 | -1.74% | 220.9만 |
|---|
| 2026.07.08 | ₩203,451 | ₩208,537 | ₩201,322 | ₩207,159 | +1.82% | 193.7만 |
|---|
| 2026.07.07 | ₩205,526 | ₩205,526 | ₩196,182 | ₩205,044 | -0.23% | 316만 |
|---|
| 2026.07.06 | ₩206,623 | ₩213,985 | ₩205,258 | ₩210,010 | +1.64% | 184.2만 |
|---|
| 2026.07.02 | ₩214,253 | ₩215,311 | ₩200,573 | ₩203,665 | -4.94% | 294.8만 |
|---|
| 2026.07.01 | ₩219,407 | ₩221,321 | ₩211,804 | ₩214,159 | -2.39% | 185만 |
|---|
| 2026.06.30 | ₩219,942 | ₩227,632 | ₩218,885 | ₩227,037 | +3.23% | 209.9만 |
|---|
| 2026.06.29 | ₩218,081 | ₩221,575 | ₩213,450 | ₩218,657 | +0.26% | 202.1만 |
|---|
| 2026.06.26 | ₩224,279 | ₩226,220 | ₩216,542 | ₩218,081 | -2.76% | 384.1만 |
|---|
| 2026.06.25 | ₩230,905 | ₩236,634 | ₩228,897 | ₩230,115 | -0.34% | 185.6만 |
|---|
| 2026.06.24 | ₩222,981 | ₩229,868 | ₩219,902 | ₩224,279 | +0.58% | 177.8만 |
|---|
| 2026.06.23 | ₩230,209 | ₩233,422 | ₩223,958 | ₩225,377 | -2.10% | 262.5만 |
|---|
| 2026.06.22 | ₩241,681 | ₩247,155 | ₩236,313 | ₩246,754 | +2.10% | 279만 |
|---|
| 2026.06.18 | ₩235,068 | ₩239,646 | ₩231,039 | ₩236,955 | +0.80% | 431.1만 |
|---|
| 2026.06.17 | ₩227,505 | ₩231,855 | ₩226,804 | ₩228,817 | +0.58% | 194.2만 |
|---|
| 2026.06.16 | ₩229,299 | ₩232,163 | ₩223,583 | ₩223,998 | -2.31% | 162.9만 |
|---|
| 2026.06.15 | ₩229,834 | ₩233,328 | ₩225,818 | ₩226,220 | -1.57% | 161.6만 |
|---|
| 2026.06.12 | ₩222,740 | ₩228,215 | ₩220,866 | ₩221,990 | -0.34% | 137.5만 |
|---|
| 2026.06.11 | ₩215,859 | ₩221,736 | ₩213,758 | ₩220,223 | +2.02% | 159.6만 |
|---|
| 2026.06.10 | ₩215,859 | ₩220,277 | ₩204,816 | ₩209,876 | -2.77% | 240.2만 |
|---|
| 2026.06.09 | ₩222,218 | ₩226,635 | ₩208,484 | ₩219,259 | -1.33% | 198.4만 |
|---|
| 2026.06.08 | ₩222,204 | ₩223,275 | ₩215,953 | ₩219,273 | -1.32% | 239.5만 |
|---|
| 2026.06.05 | ₩227,117 | ₩227,753 | ₩215,659 | ₩218,001 | -4.01% | 203.6만 |
|---|
| 2026.06.04 | ₩230,738 | ₩235,577 | ₩221,682 | ₩232,752 | +0.87% | 132.6만 |
|---|
| 2026.06.03 | ₩232,859 | ₩236,915 | ₩228,442 | ₩236,112 | +1.40% | 200.8만 |
|---|
| 2026.06.02 | ₩232,230 | ₩238,267 | ₩231,159 | ₩232,096 | -0.06% | 155.6만 |
|---|
| 2026.06.01 | ₩220,183 | ₩232,043 | ₩218,189 | ₩229,633 | +4.29% | 230.7만 |
|---|
| 2026.05.29 | ₩221,535 | ₩225,578 | ₩217,211 | ₩223,529 | +0.90% | 184.3만 |
|---|
| 2026.05.28 | ₩223,449 | ₩225,256 | ₩217,305 | ₩220,692 | -1.23% | 140.4만 |
|---|
| 2026.05.27 | ₩226,220 | ₩227,559 | ₩220,424 | ₩224,614 | -0.71% | 214.4만 |
|---|
| 2026.05.26 | ₩225,122 | ₩228,882 | ₩222,941 | ₩226,608 | +0.66% | 163.3만 |
|---|
| 2026.05.22 | ₩222,251 | ₩222,659 | ₩215,665 | ₩220,411 | -0.83% | 149.7만 |
|---|
| 2026.05.21 | ₩215,230 | ₩222,686 | ₩214,641 | ₩218,952 | +1.73% | 158.8만 |
|---|
| 2026.05.20 | ₩215,966 | ₩219,259 | ₩212,834 | ₩216,663 | +0.32% | 178.1만 |
|---|
| 2026.05.19 | ₩209,702 | ₩214,989 | ₩203,732 | ₩211,804 | +1.00% | 272.3만 |
|---|
| 2026.05.18 | ₩229,580 | ₩229,633 | ₩212,888 | ₩215,096 | -6.31% | 245만 |
|---|
| 2026.05.15 | ₩225,725 | ₩228,114 | ₩221,374 | ₩226,233 | +0.23% | 187.6만 |
|---|
| 2026.05.14 | ₩232,779 | ₩233,274 | ₩228,348 | ₩232,859 | +0.03% | 137.7만 |
|---|
| 2026.05.13 | ₩232,592 | ₩232,672 | ₩225,551 | ₩231,454 | -0.49% | 163.5만 |
|---|
| 2026.05.12 | ₩227,933 | ₩229,004 | ₩221,696 | ₩228,549 | +0.27% | 168.6만 |
|---|
| 2026.05.11 | ₩226,541 | ₩234,252 | ₩224,881 | ₩232,096 | +2.45% | 188.1만 |
|---|
| 2026.05.08 | ₩227,478 | ₩228,750 | ₩222,539 | ₩227,492 | +0.01% | 170.3만 |
|---|
| 2026.05.07 | ₩231,039 | ₩231,039 | ₩220,143 | ₩223,181 | -3.40% | 253.8만 |
|---|
| 2026.05.06 | ₩232,752 | ₩233,582 | ₩223,101 | ₩230,892 | -0.80% | 310.8만 |
|---|
| 2026.05.05 | ₩222,084 | ₩229,018 | ₩221,696 | ₩226,769 | +2.11% | 279.6만 |
|---|
| 2026.05.04 | ₩215,485 | ₩222,338 | ₩213,999 | ₩217,774 | +1.06% | 389.5만 |
|---|
| 2026.05.01 | ₩219,929 | ₩224,038 | ₩208,658 | ₩212,727 | -3.27% | 513.3만 |
|---|
| 2026.04.30 | ₩188,017 | ₩192,180 | ₩186,598 | ₩191,283 | +1.74% | 262.9만 |
|---|
| 2026.04.29 | ₩187,896 | ₩189,048 | ₩182,890 | ₩183,881 | -2.14% | 166만 |
|---|
| 2026.04.28 | ₩185,474 | ₩186,973 | ₩180,300 | ₩185,126 | -0.19% | 216.1만 |
|---|
| 2026.04.27 | ₩191,149 | ₩191,584 | ₩184,229 | ₩189,690 | -0.76% | 209.4만 |
|---|
| 2026.04.24 | ₩191,819 | ₩194,508 | ₩189,570 | ₩190,306 | -0.79% | 223.4만 |
|---|
| 2026.04.23 | ₩187,736 | ₩192,903 | ₩187,736 | ₩191,096 | +1.79% | 285.6만 |
|---|
| 2026.04.22 | ₩186,464 | ₩188,740 | ₩184,202 | ₩187,575 | +0.60% | 220.4만 |
|---|
| 2026.04.21 | ₩182,971 | ₩186,263 | ₩181,926 | ₩183,385 | +0.23% | 166.7만 |
|---|
| 2026.04.20 | ₩179,169 | ₩182,435 | ₩177,362 | ₩181,779 | +1.46% | 126.5만 |
|---|
| 2026.04.17 | ₩175,669 | ₩181,043 | ₩174,725 | ₩180,293 | +2.63% | 235.2만 |
|---|
| 2026.04.16 | ₩176,104 | ₩177,710 | ₩172,141 | ₩173,614 | -1.41% | 213.9만 |
|---|
| 2026.04.15 | ₩179,115 | ₩179,537 | ₩172,811 | ₩175,863 | -1.82% | 237.5만 |
|---|
| 2026.04.14 | ₩181,096 | ₩181,934 | ₩176,880 | ₩180,012 | -0.60% | 209.3만 |
|---|
| 2026.04.13 | ₩175,019 | ₩178,379 | ₩172,677 | ₩178,245 | +1.84% | 190.6만 |
|---|
| 2026.04.10 | ₩173,734 | ₩176,478 | ₩172,329 | ₩174,765 | +0.59% | 128.5만 |
|---|
| 2026.04.09 | ₩170,374 | ₩174,591 | ₩170,194 | ₩172,182 | +1.06% | 136.4만 |
|---|
| 2026.04.08 | ₩169,344 | ₩171,894 | ₩167,416 | ₩170,147 | +0.47% | 317.5만 |
|---|
| 2026.04.07 | ₩156,346 | ₩159,452 | ₩154,097 | ₩159,184 | +1.82% | 133.1만 |
|---|
| 2026.04.06 | ₩158,287 | ₩159,974 | ₩153,950 | ₩157,163 | -0.71% | 135.6만 |
|---|
| 2026.04.02 | ₩156,480 | ₩162,296 | ₩154,285 | ₩157,899 | +0.91% | 259.4만 |
|---|
| 2026.04.01 | ₩162,236 | ₩164,511 | ₩161,694 | ₩162,316 | +0.05% | 177.5만 |
|---|
| 2026.03.31 | ₩153,816 | ₩159,840 | ₩152,866 | ₩158,327 | +2.93% | 188.9만 |
|---|
| 2026.03.30 | ₩158,930 | ₩160,148 | ₩149,011 | ₩150,925 | -5.04% | 174.6만 |
|---|
| 2026.03.27 | ₩156,614 | ₩160,057 | ₩155,771 | ₩156,587 | -0.02% | 174.2만 |
|---|
| 2026.03.26 | ₩167,269 | ₩167,784 | ₩158,220 | ₩158,541 | -5.22% | 214.5만 |
|---|
| 2026.03.25 | ₩170,000 | ₩173,930 | ₩168,193 | ₩170,013 | +0.01% | 206.2만 |
|---|
| 2026.03.24 | ₩160,348 | ₩169,785 | ₩159,291 | ₩168,139 | +4.86% | 246.5만 |
|---|
| 2026.03.23 | ₩160,630 | ₩166,225 | ₩159,492 | ₩161,968 | +0.83% | 265.9만 |
|---|
| 2026.03.20 | ₩162,263 | ₩165,047 | ₩155,061 | ₩155,677 | -4.06% | 420.7만 |
|---|
| 2026.03.19 | ₩156,614 | ₩165,382 | ₩153,281 | ₩164,083 | +4.77% | 273.5만 |
|---|
| 2026.03.18 | ₩161,968 | ₩166,278 | ₩159,291 | ₩160,991 | -0.60% | 483.1만 |
|---|
| 2026.03.17 | ₩152,625 | ₩153,749 | ₩150,483 | ₩153,549 | +0.61% | 151만 |
|---|
| 2026.03.16 | ₩151,179 | ₩156,527 | ₩150,925 | ₩153,000 | +1.20% | 269.1만 |
|---|
| 2026.03.13 | ₩146,347 | ₩148,248 | ₩144,138 | ₩147,150 | +0.55% | 260.1만 |
|---|
| 2026.03.12 | ₩147,418 | ₩147,880 | ₩143,228 | ₩144,393 | -2.05% | 197.2만 |
|---|
| 2026.03.11 | ₩145,638 | ₩148,944 | ₩144,941 | ₩148,703 | +2.10% | 230.7만 |
|---|
| 2026.03.10 | ₩145,356 | ₩149,131 | ₩144,982 | ₩146,079 | +0.50% | 196.2만 |
|---|
| 2026.03.09 | ₩138,851 | ₩145,945 | ₩137,064 | ₩144,741 | +4.24% | 274.7만 |
|---|
| 2026.03.06 | ₩143,857 | ₩146,534 | ₩140,952 | ₩141,916 | -1.35% | 192.4만 |
|---|
| 2026.03.05 | ₩151,688 | ₩153,093 | ₩144,634 | ₩147,980 | -2.44% | 200.8만 |
|---|
| 2026.03.04 | ₩151,648 | ₩152,879 | ₩147,766 | ₩152,371 | +0.48% | 258만 |
|---|
| 2026.03.03 | ₩153,455 | ₩154,352 | ₩147,431 | ₩149,452 | -2.61% | 322.9만 |
|---|
| 2026.03.02 | ₩156,266 | ₩161,593 | ₩152,598 | ₩160,991 | +3.02% | 190.4만 |
|---|
| 2026.02.27 | ₩159,291 | ₩160,683 | ₩154,726 | ₩158,434 | -0.54% | 334.1만 |
|---|
| 2026.02.26 | ₩163,320 | ₩164,538 | ₩155,303 | ₩163,026 | -0.18% | 257.4만 |
|---|
| 2026.02.25 | ₩159,171 | ₩164,202 | ₩158,782 | ₩163,039 | +2.43% | 281.2만 |
|---|
| 2026.02.24 | ₩153,977 | ₩159,130 | ₩153,843 | ₩158,247 | +2.77% | 168.4만 |
|---|
| 2026.02.23 | ₩155,068 | ₩156,306 | ₩151,340 | ₩153,843 | -0.79% | 227.9만 |
|---|
| 2026.02.20 | ₩155,717 | ₩158,983 | ₩153,977 | ₩156,440 | +0.46% | 194.7만 |
|---|
| 2026.02.19 | ₩154,258 | ₩156,600 | ₩153,441 | ₩156,453 | +1.42% | 122.8만 |
|---|
| 2026.02.18 | ₩156,614 | ₩160,148 | ₩153,401 | ₩154,807 | -1.15% | 194.6만 |
|---|
| 2026.02.17 | ₩150,189 | ₩156,065 | ₩149,934 | ₩154,231 | +2.69% | 220.7만 |
|---|
| 2026.02.13 | ₩149,814 | ₩151,795 | ₩147,802 | ₩151,594 | +1.19% | 179.7만 |
|---|
| 2026.02.12 | ₩152,545 | ₩157,805 | ₩148,904 | ₩149,787 | -1.81% | 340.3만 |
|---|
| 2026.02.11 | ₩155,904 | ₩158,836 | ₩149,934 | ₩150,925 | -3.19% | 393.1만 |
|---|
| 2026.02.10 | ₩154,204 | ₩154,807 | ₩149,921 | ₩150,122 | -2.65% | 266.4만 |
|---|
| 2026.02.09 | ₩152,826 | ₩158,327 | ₩151,768 | ₩153,428 | +0.39% | 350.1만 |
|---|
| 2026.02.06 | ₩143,928 | ₩152,250 | ₩140,564 | ₩150,778 | +4.76% | 498.7만 |
|---|
| 2026.02.05 | ₩151,782 | ₩156,922 | ₩151,146 | ₩152,424 | +0.42% | 375.3만 |
|---|
| 2026.02.04 | ₩159,532 | ₩161,767 | ₩149,305 | ₩156,199 | -2.09% | 335.7만 |
|---|
| 2026.02.03 | ₩156,467 | ₩161,245 | ₩153,602 | ₩159,867 | +2.17% | 299만 |
|---|
| 2026.02.02 | ₩150,376 | ₩155,864 | ₩149,961 | ₩154,994 | +3.07% | 257.1만 |
|---|
| 2026.01.30 | ₩153,361 | ₩156,199 | ₩150,082 | ₩150,269 | -2.02% | 182.5만 |
|---|
| 2026.01.29 | ₩155,074 | ₩156,614 | ₩150,175 | ₩154,767 | -0.20% | 194.9만 |
|---|
| 2026.01.28 | ₩151,380 | ₩154,218 | ₩149,319 | ₩152,799 | +0.94% | 161.9만 |
|---|
| 2026.01.27 | ₩149,305 | ₩151,808 | ₩147,552 | ₩151,474 | +1.45% | 127.5만 |
|---|
| 2026.01.26 | ₩147,458 | ₩150,416 | ₩146,802 | ₩148,020 | +0.38% | 206.5만 |
|---|
| 2026.01.23 | ₩148,582 | ₩149,533 | ₩146,255 | ₩147,632 | -0.64% | 120.9만 |
|---|
| 2026.01.22 | ₩153,709 | ₩155,208 | ₩148,609 | ₩149,345 | -2.84% | 153만 |
|---|
| 2026.01.21 | ₩147,659 | ₩152,223 | ₩144,995 | ₩150,804 | +2.13% | 167.4만 |
|---|
| 2026.01.20 | ₩147,833 | ₩149,894 | ₩145,905 | ₩147,110 | -0.49% | 228.4만 |
|---|
| 2026.01.16 | ₩145,838 | ₩151,447 | ₩145,684 | ₩150,590 | +3.26% | 334.6만 |
|---|
| 2026.01.15 | ₩144,299 | ₩148,154 | ₩142,472 | ₩144,540 | +0.17% | 219.2만 |
|---|
| 2026.01.14 | ₩142,157 | ₩142,264 | ₩138,556 | ₩139,935 | -1.56% | 171.9만 |
|---|
| 2026.01.13 | ₩142,652 | ₩145,089 | ₩141,662 | ₩142,746 | +0.07% | 167.6만 |
|---|
| 2026.01.12 | ₩139,882 | ₩143,148 | ₩139,172 | ₩142,412 | +1.81% | 155.8만 |
|---|
| 2026.01.09 | ₩138,530 | ₩141,247 | ₩138,530 | ₩141,060 | +1.83% | 172.4만 |
|---|
| 2026.01.08 | ₩142,117 | ₩142,117 | ₩136,535 | ₩137,499 | -3.25% | 191.3만 |
|---|
| 2026.01.07 | ₩146,869 | ₩147,184 | ₩141,762 | ₩142,532 | -2.95% | 178.9만 |
|---|
| 2026.01.06 | ₩141,140 | ₩148,110 | ₩137,071 | ₩147,364 | +4.41% | 296.8만 |
|---|
| 2026.01.05 | ₩145,209 | ₩147,217 | ₩142,224 | ₩142,706 | -1.72% | 143.6만 |
|---|
| 2026.01.02 | ₩137,660 | ₩143,623 | ₩137,660 | ₩142,987 | +3.87% | 151.6만 |
|---|
| 2025.12.31 | ₩138,222 | ₩138,269 | ₩136,375 | ₩136,495 | -1.25% | 115.4만 |
|---|
| 2025.12.30 | ₩137,967 | ₩138,751 | ₩137,603 | ₩137,887 | -0.06% | 100.8만 |
|---|
| 2025.12.29 | ₩138,463 | ₩139,815 | ₩136,818 | ₩138,222 | -0.17% | 95.4만 |
|---|
| 2025.12.26 | ₩139,815 | ₩140,230 | ₩138,101 | ₩139,453 | -0.26% | 86.4만 |
|---|
| 2025.12.24 | ₩139,092 | ₩139,788 | ₩138,008 | ₩139,172 | +0.06% | 55.9만 |
|---|
| 2025.12.23 | ₩136,776 | ₩140,015 | ₩136,682 | ₩139,172 | +1.75% | 164.9만 |
|---|
| 2025.12.22 | ₩138,168 | ₩138,463 | ₩135,732 | ₩137,593 | -0.42% | 160.5만 |
|---|
| 2025.12.19 | ₩132,774 | ₩136,602 | ₩132,278 | ₩135,919 | +2.37% | 389.1만 |
|---|
| 2025.12.18 | ₩130,686 | ₩134,400 | ₩129,173 | ₩131,556 | +0.67% | 460.9만 |
|---|
| 2025.12.17 | ₩136,549 | ₩137,486 | ₩124,782 | ₩127,152 | -6.88% | 509.2만 |
|---|
| 2025.12.16 | ₩137,251 | ₩138,918 | ₩134,915 | ₩137,084 | -0.12% | 180.6만 |
|---|
| 2025.12.15 | ₩138,530 | ₩138,945 | ₩136,562 | ₩137,352 | -0.85% | 250.9만 |
|---|
| 2025.12.12 | ₩145,236 | ₩145,249 | ₩133,952 | ₩136,147 | -6.26% | 322.9만 |
|---|
| 2025.12.11 | ₩144,821 | ₩146,305 | ₩140,457 | ₩146,106 | +0.89% | 162만 |
|---|
| 2025.12.10 | ₩144,366 | ₩146,818 | ₩142,559 | ₩145,731 | +0.95% | 308만 |
|---|
| 2025.12.09 | ₩143,777 | ₩145,062 | ₩141,167 | ₩143,790 | +0.01% | 222.5만 |
|---|
| 2025.12.08 | ₩144,941 | ₩146,708 | ₩143,262 | ₩143,375 | -1.08% | 210.7만 |
|---|
| 2025.12.05 | ₩145,450 | ₩145,450 | ₩142,867 | ₩144,192 | -0.87% | 132.9만 |
|---|
| 2025.12.04 | ₩140,564 | ₩145,758 | ₩139,882 | ₩144,928 | +3.10% | 154만 |
|---|
| 2025.12.03 | ₩139,373 | ₩140,645 | ₩136,871 | ₩140,511 | +0.82% | 180.7만 |
|---|
| 2025.12.02 | ₩143,308 | ₩143,643 | ₩140,524 | ₩141,033 | -1.59% | 234.1만 |
|---|
| 2025.12.01 | ₩141,434 | ₩142,612 | ₩140,015 | ₩141,448 | +0.01% | 170만 |
|---|
| 2025.11.28 | ₩143,670 | ₩144,433 | ₩142,746 | ₩143,589 | -0.06% | 79.1만 |
|---|
| 2025.11.26 | ₩141,220 | ₩144,165 | ₩141,139 | ₩142,599 | +0.98% | 161.5만 |
|---|
| 2025.11.25 | ₩138,784 | ₩141,180 | ₩134,849 | ₩140,457 | +1.21% | 250.2만 |
|---|
| 2025.11.24 | ₩136,067 | ₩139,989 | ₩134,862 | ₩139,346 | +2.41% | 268.2만 |
|---|
| 2025.11.21 | ₩135,893 | ₩136,676 | ₩129,240 | ₩134,594 | -0.96% | 400.6만 |
|---|
| 2025.11.20 | ₩147,056 | ₩148,837 | ₩134,661 | ₩135,893 | -7.59% | 468만 |
|---|
| 2025.11.19 | ₩139,882 | ₩143,897 | ₩139,734 | ₩141,541 | +1.19% | 210.6만 |
|---|
| 2025.11.18 | ₩137,807 | ₩141,301 | ₩136,642 | ₩139,627 | +1.32% | 232.4만 |
|---|
| 2025.11.17 | ₩142,090 | ₩144,339 | ₩138,784 | ₩139,333 | -1.94% | 216.6만 |
|---|
| 2025.11.14 | ₩137,245 | ₩146,146 | ₩136,535 | ₩142,626 | +3.92% | 204.5만 |
|---|
| 2025.11.13 | ₩147,605 | ₩148,917 | ₩140,845 | ₩141,782 | -3.94% | 335만 |
|---|
| 2025.11.12 | ₩147,605 | ₩150,537 | ₩146,829 | ₩149,198 | +1.08% | 169.8만 |
|---|
| 2025.11.11 | ₩148,783 | ₩150,242 | ₩146,588 | ₩146,695 | -1.40% | 155.6만 |
|---|
| 2025.11.10 | ₩151,889 | ₩152,799 | ₩148,368 | ₩150,363 | -1.00% | 182.7만 |
|---|
| 2025.11.07 | ₩144,968 | ₩148,689 | ₩142,438 | ₩148,623 | +2.52% | 174.6만 |
|---|
| 2025.11.06 | ₩150,885 | ₩151,313 | ₩145,731 | ₩147,204 | -2.44% | 134.5만 |
|---|
| 2025.11.05 | ₩147,819 | ₩151,902 | ₩146,360 | ₩150,590 | +1.87% | 219.1만 |
|---|
| 2025.11.04 | ₩147,565 | ₩150,430 | ₩145,236 | ₩146,735 | -0.56% | 250.7만 |
|---|
| 2025.11.03 | ₩155,275 | ₩155,275 | ₩150,001 | ₩150,403 | -3.14% | 284.2만 |
|---|
| 2025.10.31 | ₩151,260 | ₩157,310 | ₩148,917 | ₩153,067 | +1.19% | 449.9만 |
|---|
| 2025.10.30 | ₩140,564 | ₩144,011 | ₩139,239 | ₩139,681 | -0.63% | 315만 |
|---|
| 2025.10.29 | ₩140,551 | ₩144,232 | ₩139,868 | ₩142,264 | +1.22% | 239.1만 |
|---|
| 2025.10.28 | ₩138,396 | ₩140,149 | ₩135,478 | ₩139,507 | +0.80% | 223.4만 |
|---|
| 2025.10.27 | ₩138,275 | ₩139,601 | ₩137,285 | ₩139,092 | +0.59% | 223.7만 |
|---|
| 2025.10.24 | ₩137,552 | ₩139,614 | ₩136,716 | ₩136,803 | -0.54% | 256.3만 |
|---|
| 2025.10.23 | ₩130,619 | ₩135,264 | ₩130,619 | ₩134,688 | +3.12% | 229.3만 |
|---|
| 2025.10.22 | ₩134,581 | ₩135,571 | ₩127,366 | ₩129,749 | -3.59% | 339.7만 |
|---|
| 2025.10.21 | ₩133,336 | ₩134,585 | ₩131,542 | ₩133,389 | +0.04% | 178.2만 |
|---|
| 2025.10.20 | ₩133,791 | ₩134,768 | ₩132,600 | ₩134,166 | +0.28% | 213.9만 |
|---|
| 2025.10.17 | ₩133,215 | ₩134,956 | ₩131,629 | ₩132,961 | -0.19% | 239.8만 |
|---|
| 2025.10.16 | ₩136,535 | ₩136,950 | ₩133,671 | ₩134,581 | -1.43% | 227.5만 |
|---|
| 2025.10.15 | ₩135,625 | ₩136,321 | ₩132,258 | ₩135,330 | -0.22% | 233.6만 |
|---|
| 2025.10.14 | ₩130,686 | ₩135,451 | ₩129,722 | ₩133,202 | +1.93% | 119.6만 |
|---|
| 2025.10.13 | ₩131,475 | ₩135,692 | ₩130,355 | ₩133,189 | +1.30% | 165.7만 |
|---|
| 2025.10.10 | ₩131,797 | ₩134,148 | ₩128,343 | ₩128,477 | -2.52% | 217.6만 |
|---|