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 | ₩220,239 | ₩225,891 | ₩215,125 | ₩223,482 | +1.47% | 166.3만 |
| 2026.10.08 | ₩220,052 | ₩225,458 | ₩213,792 | ₩219,171 | -0.40% | 252.1만 |
| 2026.10.07 | ₩225,952 | ₩227,073 | ₩218,450 | ₩224,003 | -0.86% | 153.1만 |
| 2026.10.06 | ₩225,564 | ₩234,841 | ₩224,543 | ₩231,985 | +2.85% | 257.3만 |
| 2026.10.05 | ₩227,767 | ₩228,101 | ₩222,134 | ₩223,135 | -2.03% | 174.8만 |
| 2026.10.02 | ₩226,365 | ₩229,515 | ₩223,295 | ₩226,325 | -0.02% | 170.4만 |
| 2026.10.01 | ₩214,085 | ₩223,883 | ₩211,176 | ₩221,266 | +3.35% | 169.5만 |
| 2026.09.30 | ₩216,274 | ₩217,075 | ₩212,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,059 |
| -1.02% |
| 148.4만 |
| 2026.09.29 | ₩217,356 | ₩220,145 | ₩213,031 | ₩215,807 | -0.71% | 160.3만 |
|---|
| 2026.09.28 | ₩218,036 | ₩221,820 | ₩211,563 | ₩214,232 | -1.74% | 209.3만 |
|---|
| 2026.09.25 | ₩215,260 | ₩219,598 | ₩215,113 | ₩219,451 | +1.95% | 144.3만 |
|---|
| 2026.09.24 | ₩212,897 | ₩217,756 | ₩209,881 | ₩217,409 | +2.12% | 151.5만 |
|---|
| 2026.09.23 | ₩214,099 | ₩219,318 | ₩213,939 | ₩217,369 | +1.53% | 150.4만 |
|---|
| 2026.09.22 | ₩211,509 | ₩218,383 | ₩210,495 | ₩217,102 | +2.64% | 163.5만 |
|---|
| 2026.09.21 | ₩214,913 | ₩215,660 | ₩210,722 | ₩212,817 | -0.98% | 179.2만 |
|---|
| 2026.09.18 | ₩203,834 | ₩211,830 | ₩203,607 | ₩210,735 | +3.39% | 356.6만 |
|---|
| 2026.09.17 | ₩203,501 | ₩205,463 | ₩199,403 | ₩201,992 | -0.74% | 191.1만 |
|---|
| 2026.09.16 | ₩197,267 | ₩200,767 | ₩194,918 | ₩197,080 | -0.09% | 174.2만 |
|---|
| 2026.09.15 | ₩201,712 | ₩201,712 | ₩195,345 | ₩195,946 | -2.86% | 203만 |
|---|
| 2026.09.14 | ₩200,217 | ₩200,738 | ₩192,061 | ₩195,732 | -2.24% | 353만 |
|---|
| 2026.09.11 | ₩210,602 | ₩217,569 | ₩210,602 | ₩216,742 | +2.92% | 172.3만 |
|---|
| 2026.09.10 | ₩208,132 | ₩213,418 | ₩205,743 | ₩207,118 | -0.49% | 208.1만 |
|---|
| 2026.09.09 | ₩215,433 | ₩216,808 | ₩211,376 | ₩211,616 | -1.77% | 213.8만 |
|---|
| 2026.09.08 | ₩211,122 | ₩218,570 | ₩210,775 | ₩216,995 | +2.78% | 251.9만 |
|---|
| 2026.09.04 | ₩204,889 | ₩209,814 | ₩203,007 | ₩208,266 | +1.65% | 161.1만 |
|---|
| 2026.09.03 | ₩198,882 | ₩205,957 | ₩196,226 | ₩203,007 | +2.07% | 208.1만 |
|---|
| 2026.09.02 | ₩196,453 | ₩197,961 | ₩192,035 | ₩197,774 | +0.67% | 184.6만 |
|---|
| 2026.09.01 | ₩199,550 | ₩202,099 | ₩194,985 | ₩196,613 | -1.47% | 234.3만 |
|---|
| 2026.08.31 | ₩200,217 | ₩203,821 | ₩198,222 | ₩201,218 | +0.50% | 1250만 |
|---|
| 2026.08.28 | ₩207,225 | ₩208,833 | ₩197,868 | ₩198,188 | -4.36% | 185.6만 |
|---|
| 2026.08.27 | ₩212,056 | ₩216,728 | ₩206,117 | ₩207,625 | -2.09% | 199만 |
|---|
| 2026.08.26 | ₩204,528 | ₩210,188 | ₩202,686 | ₩207,198 | +1.31% | 190.4만 |
|---|
| 2026.08.25 | ₩210,468 | ₩212,364 | ₩201,358 | ₩202,192 | -3.93% | 171.2만 |
|---|
| 2026.08.24 | ₩200,424 | ₩208,172 | ₩199,643 | ₩204,689 | +2.13% | 257.2만 |
|---|
| 2026.08.21 | ₩207,558 | ₩209,334 | ₩202,553 | ₩202,860 | -2.26% | 150.8만 |
|---|
| 2026.08.20 | ₩207,865 | ₩211,322 | ₩204,735 | ₩205,957 | -0.92% | 176.8만 |
|---|
| 2026.08.19 | ₩219,438 | ₩226,303 | ₩206,237 | ₩209,400 | -4.57% | 283.8만 |
|---|
| 2026.08.18 | ₩226,379 | ₩227,033 | ₩218,297 | ₩219,745 | -2.93% | 206.7만 |
|---|
| 2026.08.17 | ₩232,359 | ₩236,763 | ₩231,110 | ₩236,536 | +1.80% | 174.3만 |
|---|
| 2026.08.14 | ₩226,913 | ₩232,238 | ₩224,617 | ₩228,768 | +0.82% | 139.4만 |
|---|
| 2026.08.13 | ₩228,408 | ₩230,790 | ₩223,496 | ₩226,926 | -0.65% | 156.3만 |
|---|
| 2026.08.12 | ₩228,401 | ₩233,453 | ₩227,066 | ₩228,461 | +0.03% | 207.5만 |
|---|
| 2026.08.11 | ₩218,864 | ₩225,825 | ₩218,864 | ₩223,122 | +1.95% | 141.6만 |
|---|
| 2026.08.10 | ₩222,908 | ₩223,048 | ₩216,274 | ₩216,675 | -2.80% | 121.6만 |
|---|
| 2026.08.07 | ₩220,973 | ₩223,883 | ₩215,167 | ₩219,825 | -0.52% | 143.5만 |
|---|
| 2026.08.06 | ₩214,486 | ₩224,363 | ₩212,871 | ₩217,970 | +1.62% | 141.1만 |
|---|
| 2026.08.05 | ₩214,005 | ₩222,788 | ₩213,244 | ₩216,288 | +1.07% | 190.3만 |
|---|
| 2026.08.04 | ₩218,263 | ₩218,924 | ₩212,564 | ₩216,555 | -0.78% | 276.9만 |
|---|
| 2026.08.03 | ₩203,554 | ₩215,487 | ₩199,216 | ₩212,777 | +4.53% | 301.6만 |
|---|
| 2026.07.31 | ₩218,824 | ₩223,896 | ₩204,602 | ₩205,329 | -6.17% | 489만 |
|---|
| 2026.07.30 | ₩193,543 | ₩198,068 | ₩187,470 | ₩193,276 | -0.14% | 423만 |
|---|
| 2026.07.29 | ₩186,536 | ₩187,643 | ₩174,816 | ₩178,340 | -4.39% | 381.9만 |
|---|
| 2026.07.28 | ₩192,742 | ₩192,756 | ₩183,519 | ₩189,205 | -1.84% | 274.7만 |
|---|
| 2026.07.27 | ₩204,261 | ₩204,261 | ₩190,179 | ₩199,269 | -2.44% | 223만 |
|---|
| 2026.07.24 | ₩209,467 | ₩212,650 | ₩200,764 | ₩202,606 | -3.28% | 188.3만 |
|---|
| 2026.07.23 | ₩212,937 | ₩217,182 | ₩210,468 | ₩211,936 | -0.47% | 118.6만 |
|---|
| 2026.07.22 | ₩208,720 | ₩214,099 | ₩208,653 | ₩211,523 | +1.34% | 136.4만 |
|---|
| 2026.07.21 | ₩213,111 | ₩215,167 | ₩209,614 | ₩214,472 | +0.64% | 120.9만 |
|---|
| 2026.07.20 | ₩210,108 | ₩212,437 | ₩206,130 | ₩206,597 | -1.67% | 159.8만 |
|---|
| 2026.07.17 | ₩198,782 | ₩209,961 | ₩194,437 | ₩206,784 | +4.03% | 185.6만 |
|---|
| 2026.07.16 | ₩206,103 | ₩210,415 | ₩201,845 | ₩205,089 | -0.49% | 217만 |
|---|
| 2026.07.15 | ₩217,956 | ₩218,016 | ₩206,557 | ₩212,844 | -2.35% | 138.1만 |
|---|
| 2026.07.14 | ₩217,569 | ₩221,560 | ₩213,992 | ₩215,941 | -0.75% | 162만 |
|---|
| 2026.07.13 | ₩211,309 | ₩213,872 | ₩208,453 | ₩210,922 | -0.18% | 131.3만 |
|---|
| 2026.07.10 | ₩209,787 | ₩216,221 | ₩207,892 | ₩214,526 | +2.26% | 148만 |
|---|
| 2026.07.09 | ₩214,699 | ₩218,237 | ₩210,014 | ₩210,962 | -1.74% | 220.9만 |
|---|
| 2026.07.08 | ₩202,873 | ₩207,945 | ₩200,751 | ₩206,571 | +1.82% | 193.7만 |
|---|
| 2026.07.07 | ₩204,942 | ₩204,942 | ₩195,625 | ₩204,462 | -0.23% | 316만 |
|---|
| 2026.07.06 | ₩206,037 | ₩213,378 | ₩204,675 | ₩209,414 | +1.64% | 184.2만 |
|---|
| 2026.07.02 | ₩213,645 | ₩214,699 | ₩200,003 | ₩203,087 | -4.94% | 294.8만 |
|---|
| 2026.07.01 | ₩218,784 | ₩220,693 | ₩211,202 | ₩213,551 | -2.39% | 185만 |
|---|
| 2026.06.30 | ₩219,318 | ₩226,986 | ₩218,263 | ₩226,392 | +3.23% | 209.9만 |
|---|
| 2026.06.29 | ₩217,462 | ₩220,946 | ₩212,844 | ₩218,036 | +0.26% | 202.1만 |
|---|
| 2026.06.26 | ₩223,642 | ₩225,578 | ₩215,927 | ₩217,462 | -2.76% | 384.1만 |
|---|
| 2026.06.25 | ₩230,250 | ₩235,962 | ₩228,247 | ₩229,462 | -0.34% | 185.6만 |
|---|
| 2026.06.24 | ₩222,348 | ₩229,215 | ₩219,278 | ₩223,642 | +0.58% | 177.8만 |
|---|
| 2026.06.23 | ₩229,555 | ₩232,759 | ₩223,322 | ₩224,737 | -2.10% | 262.5만 |
|---|
| 2026.06.22 | ₩240,995 | ₩246,454 | ₩235,642 | ₩246,053 | +2.10% | 279만 |
|---|
| 2026.06.18 | ₩234,401 | ₩238,966 | ₩230,383 | ₩236,283 | +0.80% | 431.1만 |
|---|
| 2026.06.17 | ₩226,859 | ₩231,197 | ₩226,160 | ₩228,167 | +0.58% | 194.2만 |
|---|
| 2026.06.16 | ₩228,648 | ₩231,504 | ₩222,948 | ₩223,362 | -2.31% | 162.9만 |
|---|
| 2026.06.15 | ₩229,182 | ₩232,665 | ₩225,177 | ₩225,578 | -1.57% | 161.6만 |
|---|
| 2026.06.12 | ₩222,107 | ₩227,567 | ₩220,239 | ₩221,360 | -0.34% | 137.5만 |
|---|
| 2026.06.11 | ₩215,247 | ₩221,106 | ₩213,151 | ₩219,598 | +2.02% | 159.6만 |
|---|
| 2026.06.10 | ₩215,247 | ₩219,651 | ₩204,235 | ₩209,280 | -2.77% | 240.2만 |
|---|
| 2026.06.09 | ₩221,587 | ₩225,992 | ₩207,892 | ₩218,637 | -1.33% | 198.4만 |
|---|
| 2026.06.08 | ₩221,573 | ₩222,641 | ₩215,340 | ₩218,650 | -1.32% | 239.5만 |
|---|
| 2026.06.05 | ₩226,472 | ₩227,106 | ₩215,046 | ₩217,382 | -4.01% | 203.6만 |
|---|
| 2026.06.04 | ₩230,083 | ₩234,908 | ₩221,053 | ₩232,092 | +0.87% | 132.6만 |
|---|
| 2026.06.03 | ₩232,198 | ₩236,243 | ₩227,794 | ₩235,442 | +1.40% | 200.8만 |
|---|
| 2026.06.02 | ₩231,571 | ₩237,591 | ₩230,503 | ₩231,438 | -0.06% | 155.6만 |
|---|
| 2026.06.01 | ₩219,558 | ₩231,384 | ₩217,569 | ₩228,982 | +4.29% | 230.7만 |
|---|
| 2026.05.29 | ₩220,906 | ₩224,937 | ₩216,595 | ₩222,895 | +0.90% | 184.3만 |
|---|
| 2026.05.28 | ₩222,815 | ₩224,617 | ₩216,688 | ₩220,065 | -1.23% | 140.4만 |
|---|
| 2026.05.27 | ₩225,578 | ₩226,913 | ₩219,798 | ₩223,976 | -0.71% | 214.4만 |
|---|
| 2026.05.26 | ₩224,483 | ₩228,233 | ₩222,308 | ₩225,965 | +0.66% | 163.3만 |
|---|
| 2026.05.22 | ₩221,620 | ₩222,027 | ₩215,053 | ₩219,785 | -0.83% | 149.7만 |
|---|
| 2026.05.21 | ₩214,619 | ₩222,054 | ₩214,032 | ₩218,330 | +1.73% | 158.8만 |
|---|
| 2026.05.20 | ₩215,353 | ₩218,637 | ₩212,230 | ₩216,047 | +0.32% | 178.1만 |
|---|
| 2026.05.19 | ₩209,107 | ₩214,379 | ₩203,154 | ₩211,202 | +1.00% | 272.3만 |
|---|
| 2026.05.18 | ₩228,928 | ₩228,982 | ₩212,283 | ₩214,486 | -6.31% | 245만 |
|---|
| 2026.05.15 | ₩225,084 | ₩227,467 | ₩220,746 | ₩225,591 | +0.23% | 187.6만 |
|---|
| 2026.05.14 | ₩232,118 | ₩232,612 | ₩227,700 | ₩232,198 | +0.03% | 137.7만 |
|---|
| 2026.05.13 | ₩231,931 | ₩232,011 | ₩224,910 | ₩230,797 | -0.49% | 163.5만 |
|---|
| 2026.05.12 | ₩227,286 | ₩228,354 | ₩221,066 | ₩227,900 | +0.27% | 168.6만 |
|---|
| 2026.05.11 | ₩225,898 | ₩233,587 | ₩224,243 | ₩231,438 | +2.45% | 188.1만 |
|---|
| 2026.05.08 | ₩226,833 | ₩228,101 | ₩221,907 | ₩226,846 | +0.01% | 170.3만 |
|---|
| 2026.05.07 | ₩230,383 | ₩230,383 | ₩219,518 | ₩222,548 | -3.40% | 253.8만 |
|---|
| 2026.05.06 | ₩232,092 | ₩232,919 | ₩222,468 | ₩230,236 | -0.80% | 310.8만 |
|---|
| 2026.05.05 | ₩221,453 | ₩228,368 | ₩221,066 | ₩226,125 | +2.11% | 279.6만 |
|---|
| 2026.05.04 | ₩214,873 | ₩221,707 | ₩213,391 | ₩217,155 | +1.06% | 389.5만 |
|---|
| 2026.05.01 | ₩219,304 | ₩223,402 | ₩208,066 | ₩212,123 | -3.27% | 513.3만 |
|---|
| 2026.04.30 | ₩187,483 | ₩191,634 | ₩186,068 | ₩190,740 | +1.74% | 262.9만 |
|---|
| 2026.04.29 | ₩187,363 | ₩188,511 | ₩182,371 | ₩183,359 | -2.14% | 166만 |
|---|
| 2026.04.28 | ₩184,947 | ₩186,442 | ₩179,788 | ₩184,600 | -0.19% | 216.1만 |
|---|
| 2026.04.27 | ₩190,607 | ₩191,040 | ₩183,706 | ₩189,152 | -0.76% | 209.4만 |
|---|
| 2026.04.24 | ₩191,274 | ₩193,956 | ₩189,032 | ₩189,766 | -0.79% | 223.4만 |
|---|
| 2026.04.23 | ₩187,203 | ₩192,355 | ₩187,203 | ₩190,553 | +1.79% | 285.6만 |
|---|
| 2026.04.22 | ₩185,935 | ₩188,204 | ₩183,679 | ₩187,043 | +0.60% | 220.4만 |
|---|
| 2026.04.21 | ₩182,451 | ₩185,735 | ₩181,410 | ₩182,865 | +0.23% | 166.7만 |
|---|
| 2026.04.20 | ₩178,660 | ₩181,917 | ₩176,858 | ₩181,263 | +1.46% | 126.5만 |
|---|
| 2026.04.17 | ₩175,170 | ₩180,529 | ₩174,229 | ₩179,782 | +2.63% | 235.2만 |
|---|
| 2026.04.16 | ₩175,604 | ₩177,205 | ₩171,653 | ₩173,121 | -1.41% | 213.9만 |
|---|
| 2026.04.15 | ₩178,607 | ₩179,027 | ₩172,320 | ₩175,363 | -1.82% | 237.5만 |
|---|
| 2026.04.14 | ₩180,582 | ₩181,418 | ₩176,378 | ₩179,501 | -0.60% | 209.3만 |
|---|
| 2026.04.13 | ₩174,522 | ₩177,873 | ₩172,187 | ₩177,739 | +1.84% | 190.6만 |
|---|
| 2026.04.10 | ₩173,241 | ₩175,977 | ₩171,840 | ₩174,269 | +0.59% | 128.5만 |
|---|
| 2026.04.09 | ₩169,891 | ₩174,095 | ₩169,711 | ₩171,693 | +1.06% | 136.4만 |
|---|
| 2026.04.08 | ₩168,863 | ₩171,406 | ₩166,941 | ₩169,664 | +0.47% | 317.5만 |
|---|
| 2026.04.07 | ₩155,902 | ₩158,999 | ₩153,660 | ₩158,732 | +1.82% | 133.1만 |
|---|
| 2026.04.06 | ₩157,838 | ₩159,520 | ₩153,513 | ₩156,717 | -0.71% | 135.6만 |
|---|
| 2026.04.02 | ₩156,036 | ₩161,835 | ₩153,847 | ₩157,451 | +0.91% | 259.4만 |
|---|
| 2026.04.01 | ₩161,775 | ₩164,044 | ₩161,235 | ₩161,855 | +0.05% | 177.5만 |
|---|
| 2026.03.31 | ₩153,380 | ₩159,386 | ₩152,432 | ₩157,878 | +2.93% | 188.9만 |
|---|
| 2026.03.30 | ₩158,478 | ₩159,693 | ₩148,588 | ₩150,496 | -5.04% | 174.6만 |
|---|
| 2026.03.27 | ₩156,169 | ₩159,602 | ₩155,328 | ₩156,143 | -0.02% | 174.2만 |
|---|
| 2026.03.26 | ₩166,794 | ₩167,308 | ₩157,771 | ₩158,091 | -5.22% | 214.5만 |
|---|
| 2026.03.25 | ₩169,517 | ₩173,436 | ₩167,715 | ₩169,530 | +0.01% | 206.2만 |
|---|
| 2026.03.24 | ₩159,893 | ₩169,303 | ₩158,839 | ₩167,662 | +4.86% | 246.5만 |
|---|
| 2026.03.23 | ₩160,174 | ₩165,753 | ₩159,039 | ₩161,508 | +0.83% | 265.9만 |
|---|
| 2026.03.20 | ₩161,802 | ₩164,578 | ₩154,621 | ₩155,235 | -4.06% | 420.7만 |
|---|
| 2026.03.19 | ₩156,169 | ₩164,912 | ₩152,846 | ₩163,617 | +4.77% | 273.5만 |
|---|
| 2026.03.18 | ₩161,508 | ₩165,806 | ₩158,839 | ₩160,534 | -0.60% | 483.1만 |
|---|
| 2026.03.17 | ₩152,192 | ₩153,313 | ₩150,056 | ₩153,113 | +0.61% | 151만 |
|---|
| 2026.03.16 | ₩150,750 | ₩156,082 | ₩150,496 | ₩152,565 | +1.20% | 269.1만 |
|---|
| 2026.03.13 | ₩145,931 | ₩147,827 | ₩143,729 | ₩146,732 | +0.55% | 260.1만 |
|---|
| 2026.03.12 | ₩146,999 | ₩147,460 | ₩142,821 | ₩143,983 | -2.05% | 197.2만 |
|---|
| 2026.03.11 | ₩145,224 | ₩148,521 | ₩144,530 | ₩148,281 | +2.10% | 230.7만 |
|---|
| 2026.03.10 | ₩144,944 | ₩148,708 | ₩144,570 | ₩145,665 | +0.50% | 196.2만 |
|---|
| 2026.03.09 | ₩138,457 | ₩145,531 | ₩136,675 | ₩144,330 | +4.24% | 274.7만 |
|---|
| 2026.03.06 | ₩143,449 | ₩146,118 | ₩140,552 | ₩141,513 | -1.35% | 192.4만 |
|---|
| 2026.03.05 | ₩151,257 | ₩152,659 | ₩144,223 | ₩147,560 | -2.44% | 200.8만 |
|---|
| 2026.03.04 | ₩151,217 | ₩152,445 | ₩147,346 | ₩151,938 | +0.48% | 258만 |
|---|
| 2026.03.03 | ₩153,019 | ₩153,913 | ₩147,013 | ₩149,028 | -2.61% | 322.9만 |
|---|
| 2026.03.02 | ₩155,822 | ₩161,135 | ₩152,165 | ₩160,534 | +3.02% | 190.4만 |
|---|
| 2026.02.27 | ₩158,839 | ₩160,227 | ₩154,287 | ₩157,985 | -0.54% | 334.1만 |
|---|
| 2026.02.26 | ₩162,857 | ₩164,071 | ₩154,863 | ₩162,563 | -0.18% | 257.4만 |
|---|
| 2026.02.25 | ₩158,719 | ₩163,736 | ₩158,332 | ₩162,576 | +2.43% | 281.2만 |
|---|
| 2026.02.24 | ₩153,540 | ₩158,679 | ₩153,406 | ₩157,798 | +2.77% | 168.4만 |
|---|
| 2026.02.23 | ₩154,628 | ₩155,862 | ₩150,910 | ₩153,406 | -0.79% | 227.9만 |
|---|
| 2026.02.20 | ₩155,275 | ₩158,532 | ₩153,540 | ₩155,996 | +0.46% | 194.7만 |
|---|
| 2026.02.19 | ₩153,820 | ₩156,156 | ₩153,006 | ₩156,009 | +1.42% | 122.8만 |
|---|
| 2026.02.18 | ₩156,169 | ₩159,693 | ₩152,966 | ₩154,367 | -1.15% | 194.6만 |
|---|
| 2026.02.17 | ₩149,762 | ₩155,622 | ₩149,509 | ₩153,793 | +2.69% | 220.7만 |
|---|
| 2026.02.13 | ₩149,389 | ₩151,364 | ₩147,382 | ₩151,164 | +1.19% | 179.7만 |
|---|
| 2026.02.12 | ₩152,112 | ₩157,357 | ₩148,481 | ₩149,362 | -1.81% | 340.3만 |
|---|
| 2026.02.11 | ₩155,462 | ₩158,385 | ₩149,509 | ₩150,496 | -3.19% | 393.1만 |
|---|
| 2026.02.10 | ₩153,767 | ₩154,367 | ₩149,495 | ₩149,696 | -2.65% | 266.4만 |
|---|
| 2026.02.09 | ₩152,392 | ₩157,878 | ₩151,337 | ₩152,992 | +0.39% | 350.1만 |
|---|
| 2026.02.06 | ₩143,520 | ₩151,818 | ₩140,165 | ₩150,350 | +4.76% | 498.7만 |
|---|
| 2026.02.05 | ₩151,351 | ₩156,476 | ₩150,717 | ₩151,991 | +0.42% | 375.3만 |
|---|
| 2026.02.04 | ₩159,079 | ₩161,308 | ₩148,881 | ₩155,755 | -2.09% | 335.7만 |
|---|
| 2026.02.03 | ₩156,022 | ₩160,788 | ₩153,166 | ₩159,413 | +2.17% | 299만 |
|---|
| 2026.02.02 | ₩149,949 | ₩155,422 | ₩149,535 | ₩154,554 | +3.07% | 257.1만 |
|---|
| 2026.01.30 | ₩152,926 | ₩155,755 | ₩149,656 | ₩149,842 | -2.02% | 182.5만 |
|---|
| 2026.01.29 | ₩154,634 | ₩156,169 | ₩149,749 | ₩154,327 | -0.20% | 194.9만 |
|---|
| 2026.01.28 | ₩150,950 | ₩153,780 | ₩148,895 | ₩152,365 | +0.94% | 161.9만 |
|---|
| 2026.01.27 | ₩148,881 | ₩151,377 | ₩147,133 | ₩151,044 | +1.45% | 127.5만 |
|---|
| 2026.01.26 | ₩147,039 | ₩149,989 | ₩146,385 | ₩147,600 | +0.38% | 206.5만 |
|---|
| 2026.01.23 | ₩148,161 | ₩149,108 | ₩145,839 | ₩147,213 | -0.64% | 120.9만 |
|---|
| 2026.01.22 | ₩153,273 | ₩154,768 | ₩148,187 | ₩148,921 | -2.84% | 153만 |
|---|
| 2026.01.21 | ₩147,240 | ₩151,791 | ₩144,583 | ₩150,376 | +2.13% | 167.4만 |
|---|
| 2026.01.20 | ₩147,413 | ₩149,469 | ₩145,491 | ₩146,692 | -0.49% | 228.4만 |
|---|
| 2026.01.16 | ₩145,424 | ₩151,017 | ₩145,271 | ₩150,163 | +3.26% | 334.6만 |
|---|
| 2026.01.15 | ₩143,889 | ₩147,733 | ₩142,067 | ₩144,130 | +0.17% | 219.2만 |
|---|
| 2026.01.14 | ₩141,754 | ₩141,860 | ₩138,163 | ₩139,538 | -1.56% | 171.9만 |
|---|
| 2026.01.13 | ₩142,248 | ₩144,677 | ₩141,260 | ₩142,341 | +0.07% | 167.6만 |
|---|
| 2026.01.12 | ₩139,485 | ₩142,741 | ₩138,777 | ₩142,007 | +1.81% | 155.8만 |
|---|
| 2026.01.09 | ₩138,136 | ₩140,846 | ₩138,136 | ₩140,659 | +1.83% | 172.4만 |
|---|
| 2026.01.08 | ₩141,714 | ₩141,714 | ₩136,148 | ₩137,109 | -3.25% | 191.3만 |
|---|
| 2026.01.07 | ₩146,452 | ₩146,766 | ₩141,360 | ₩142,127 | -2.95% | 178.9만 |
|---|
| 2026.01.06 | ₩140,739 | ₩147,689 | ₩136,681 | ₩146,946 | +4.41% | 296.8만 |
|---|
| 2026.01.05 | ₩144,797 | ₩146,799 | ₩141,820 | ₩142,301 | -1.72% | 143.6만 |
|---|
| 2026.01.02 | ₩137,269 | ₩143,215 | ₩137,269 | ₩142,581 | +3.87% | 151.6만 |
|---|
| 2025.12.31 | ₩137,829 | ₩137,876 | ₩135,987 | ₩136,108 | -1.25% | 115.4만 |
|---|
| 2025.12.30 | ₩137,576 | ₩138,357 | ₩137,213 | ₩137,496 | -0.06% | 100.8만 |
|---|
| 2025.12.29 | ₩138,070 | ₩139,418 | ₩136,429 | ₩137,829 | -0.17% | 95.4만 |
|---|
| 2025.12.26 | ₩139,418 | ₩139,832 | ₩137,709 | ₩139,057 | -0.26% | 86.4만 |
|---|
| 2025.12.24 | ₩138,697 | ₩139,391 | ₩137,616 | ₩138,777 | +0.06% | 55.9만 |
|---|
| 2025.12.23 | ₩136,388 | ₩139,618 | ₩136,294 | ₩138,777 | +1.75% | 164.9만 |
|---|
| 2025.12.22 | ₩137,776 | ₩138,070 | ₩135,347 | ₩137,202 | -0.42% | 160.5만 |
|---|
| 2025.12.19 | ₩132,397 | ₩136,214 | ₩131,903 | ₩135,534 | +2.37% | 389.1만 |
|---|
| 2025.12.18 | ₩130,315 | ₩134,019 | ₩128,806 | ₩131,182 | +0.67% | 460.9만 |
|---|
| 2025.12.17 | ₩136,161 | ₩137,095 | ₩124,428 | ₩126,791 | -6.88% | 509.2만 |
|---|
| 2025.12.16 | ₩136,862 | ₩138,523 | ₩134,532 | ₩136,695 | -0.12% | 180.6만 |
|---|
| 2025.12.15 | ₩138,136 | ₩138,550 | ₩136,174 | ₩136,962 | -0.85% | 250.9만 |
|---|
| 2025.12.12 | ₩144,824 | ₩144,837 | ₩133,571 | ₩135,760 | -6.26% | 322.9만 |
|---|
| 2025.12.11 | ₩144,410 | ₩145,890 | ₩140,058 | ₩145,691 | +0.89% | 162만 |
|---|
| 2025.12.10 | ₩143,956 | ₩146,401 | ₩142,154 | ₩145,318 | +0.95% | 308만 |
|---|
| 2025.12.09 | ₩143,369 | ₩144,650 | ₩140,766 | ₩143,382 | +0.01% | 222.5만 |
|---|
| 2025.12.08 | ₩144,530 | ₩146,292 | ₩142,855 | ₩142,968 | -1.08% | 210.7만 |
|---|
| 2025.12.05 | ₩145,037 | ₩145,037 | ₩142,461 | ₩143,783 | -0.87% | 132.9만 |
|---|
| 2025.12.04 | ₩140,165 | ₩145,344 | ₩139,485 | ₩144,517 | +3.10% | 154만 |
|---|
| 2025.12.03 | ₩138,977 | ₩140,245 | ₩136,483 | ₩140,112 | +0.82% | 180.7만 |
|---|
| 2025.12.02 | ₩142,902 | ₩143,235 | ₩140,125 | ₩140,632 | -1.59% | 234.1만 |
|---|
| 2025.12.01 | ₩141,033 | ₩142,207 | ₩139,618 | ₩141,046 | +0.01% | 170만 |
|---|
| 2025.11.28 | ₩143,262 | ₩144,023 | ₩142,341 | ₩143,182 | -0.06% | 79.1만 |
|---|
| 2025.11.26 | ₩140,819 | ₩143,756 | ₩140,738 | ₩142,194 | +0.98% | 161.5만 |
|---|
| 2025.11.25 | ₩138,390 | ₩140,779 | ₩134,466 | ₩140,058 | +1.21% | 250.2만 |
|---|
| 2025.11.24 | ₩135,680 | ₩139,591 | ₩134,479 | ₩138,951 | +2.41% | 268.2만 |
|---|
| 2025.11.21 | ₩135,507 | ₩136,288 | ₩128,873 | ₩134,212 | -0.96% | 400.6만 |
|---|
| 2025.11.20 | ₩146,639 | ₩148,414 | ₩134,279 | ₩135,507 | -7.59% | 468만 |
|---|
| 2025.11.19 | ₩139,485 | ₩143,489 | ₩139,338 | ₩141,140 | +1.19% | 210.6만 |
|---|
| 2025.11.18 | ₩137,416 | ₩140,899 | ₩136,254 | ₩139,231 | +1.32% | 232.4만 |
|---|
| 2025.11.17 | ₩141,687 | ₩143,929 | ₩138,390 | ₩138,937 | -1.94% | 216.6만 |
|---|
| 2025.11.14 | ₩136,855 | ₩145,731 | ₩136,148 | ₩142,221 | +3.92% | 204.5만 |
|---|
| 2025.11.13 | ₩147,186 | ₩148,494 | ₩140,446 | ₩141,380 | -3.94% | 335만 |
|---|
| 2025.11.12 | ₩147,186 | ₩150,109 | ₩146,412 | ₩148,775 | +1.08% | 169.8만 |
|---|
| 2025.11.11 | ₩148,361 | ₩149,816 | ₩146,172 | ₩146,279 | -1.40% | 155.6만 |
|---|
| 2025.11.10 | ₩151,457 | ₩152,365 | ₩147,947 | ₩149,936 | -1.00% | 182.7만 |
|---|
| 2025.11.07 | ₩144,557 | ₩148,267 | ₩142,034 | ₩148,201 | +2.52% | 174.6만 |
|---|
| 2025.11.06 | ₩150,456 | ₩150,884 | ₩145,318 | ₩146,786 | -2.44% | 134.5만 |
|---|
| 2025.11.05 | ₩147,400 | ₩151,471 | ₩145,945 | ₩150,163 | +1.87% | 219.1만 |
|---|
| 2025.11.04 | ₩147,146 | ₩150,003 | ₩144,824 | ₩146,319 | -0.56% | 250.7만 |
|---|
| 2025.11.03 | ₩154,834 | ₩154,834 | ₩149,575 | ₩149,976 | -3.14% | 284.2만 |
|---|
| 2025.10.31 | ₩150,830 | ₩156,863 | ₩148,494 | ₩152,632 | +1.19% | 449.9만 |
|---|
| 2025.10.30 | ₩140,165 | ₩143,602 | ₩138,844 | ₩139,284 | -0.63% | 315만 |
|---|
| 2025.10.29 | ₩140,152 | ₩143,823 | ₩139,471 | ₩141,860 | +1.22% | 239.1만 |
|---|
| 2025.10.28 | ₩138,003 | ₩139,751 | ₩135,093 | ₩139,111 | +0.80% | 223.4만 |
|---|
| 2025.10.27 | ₩137,883 | ₩139,204 | ₩136,895 | ₩138,697 | +0.59% | 223.7만 |
|---|
| 2025.10.24 | ₩137,162 | ₩139,218 | ₩136,328 | ₩136,415 | -0.54% | 256.3만 |
|---|
| 2025.10.23 | ₩130,248 | ₩134,880 | ₩130,248 | ₩134,306 | +3.12% | 229.3만 |
|---|
| 2025.10.22 | ₩134,199 | ₩135,187 | ₩127,004 | ₩129,380 | -3.59% | 339.7만 |
|---|
| 2025.10.21 | ₩132,957 | ₩134,203 | ₩131,169 | ₩133,011 | +0.04% | 178.2만 |
|---|
| 2025.10.20 | ₩133,411 | ₩134,386 | ₩132,223 | ₩133,785 | +0.28% | 213.9만 |
|---|
| 2025.10.17 | ₩132,837 | ₩134,573 | ₩131,256 | ₩132,584 | -0.19% | 239.8만 |
|---|
| 2025.10.16 | ₩136,148 | ₩136,561 | ₩133,291 | ₩134,199 | -1.43% | 227.5만 |
|---|
| 2025.10.15 | ₩135,240 | ₩135,934 | ₩131,883 | ₩134,946 | -0.22% | 233.6만 |
|---|
| 2025.10.14 | ₩130,315 | ₩135,066 | ₩129,354 | ₩132,824 | +1.93% | 119.6만 |
|---|
| 2025.10.13 | ₩131,102 | ₩135,307 | ₩129,985 | ₩132,811 | +1.30% | 165.7만 |
|---|
| 2025.10.10 | ₩131,422 | ₩133,768 | ₩127,979 | ₩128,112 | -2.52% | 217.6만 |
|---|