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 | ₩221,346 | ₩227,027 | ₩216,207 | ₩224,606 | +1.47% | 166.3만 |
| 2026.10.08 | ₩221,158 | ₩226,591 | ₩214,866 | ₩220,273 | -0.40% | 252.1만 |
| 2026.10.07 | ₩227,087 | ₩228,214 | ₩219,548 | ₩225,129 | -0.86% | 153.1만 |
| 2026.10.06 | ₩226,698 | ₩236,022 | ₩225,672 | ₩233,151 | +2.85% | 257.3만 |
| 2026.10.05 | ₩228,912 | ₩229,247 | ₩223,251 | ₩224,257 | -2.03% | 174.8만 |
| 2026.10.02 | ₩227,503 | ₩230,669 | ₩224,418 | ₩227,463 | -0.02% | 170.4만 |
| 2026.10.01 | ₩215,162 | ₩225,008 | ₩212,237 | ₩222,379 | +3.35% | 169.5만 |
| 2026.09.30 | ₩217,362 | ₩218,167 | ₩213,444 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩215,135 |
| -1.02% |
| 148.4만 |
| 2026.09.29 | ₩218,448 | ₩221,252 | ₩214,102 | ₩216,892 | -0.71% | 160.3만 |
|---|
| 2026.09.28 | ₩219,132 | ₩222,936 | ₩212,626 | ₩215,309 | -1.74% | 209.3만 |
|---|
| 2026.09.25 | ₩216,342 | ₩220,702 | ₩216,195 | ₩220,554 | +1.95% | 144.3만 |
|---|
| 2026.09.24 | ₩213,968 | ₩218,851 | ₩210,936 | ₩218,502 | +2.12% | 151.5만 |
|---|
| 2026.09.23 | ₩215,175 | ₩220,420 | ₩215,014 | ₩218,462 | +1.53% | 150.4만 |
|---|
| 2026.09.22 | ₩212,573 | ₩219,481 | ₩211,553 | ₩218,193 | +2.64% | 163.5만 |
|---|
| 2026.09.21 | ₩215,993 | ₩216,745 | ₩211,781 | ₩213,887 | -0.98% | 179.2만 |
|---|
| 2026.09.18 | ₩204,859 | ₩212,894 | ₩204,631 | ₩211,794 | +3.39% | 356.6만 |
|---|
| 2026.09.17 | ₩204,524 | ₩206,496 | ₩200,405 | ₩203,008 | -0.74% | 191.1만 |
|---|
| 2026.09.16 | ₩198,259 | ₩201,776 | ₩195,898 | ₩198,071 | -0.09% | 174.2만 |
|---|
| 2026.09.15 | ₩202,726 | ₩202,726 | ₩196,327 | ₩196,931 | -2.86% | 203만 |
|---|
| 2026.09.14 | ₩201,224 | ₩201,747 | ₩193,027 | ₩196,716 | -2.24% | 353만 |
|---|
| 2026.09.11 | ₩211,660 | ₩218,663 | ₩211,660 | ₩217,831 | +2.92% | 172.3만 |
|---|
| 2026.09.10 | ₩209,179 | ₩214,491 | ₩206,777 | ₩208,159 | -0.49% | 208.1만 |
|---|
| 2026.09.09 | ₩216,516 | ₩217,898 | ₩212,438 | ₩212,680 | -1.77% | 213.8만 |
|---|
| 2026.09.08 | ₩212,183 | ₩219,669 | ₩211,835 | ₩218,086 | +2.78% | 251.9만 |
|---|
| 2026.09.04 | ₩205,919 | ₩210,869 | ₩204,027 | ₩209,313 | +1.65% | 161.1만 |
|---|
| 2026.09.03 | ₩199,882 | ₩206,992 | ₩197,212 | ₩204,027 | +2.07% | 208.1만 |
|---|
| 2026.09.02 | ₩197,440 | ₩198,956 | ₩193,000 | ₩198,769 | +0.67% | 184.6만 |
|---|
| 2026.09.01 | ₩200,553 | ₩203,115 | ₩195,965 | ₩197,601 | -1.47% | 234.3만 |
|---|
| 2026.08.31 | ₩201,224 | ₩204,846 | ₩199,218 | ₩202,230 | +0.50% | 1250만 |
|---|
| 2026.08.28 | ₩208,266 | ₩209,883 | ₩198,862 | ₩199,184 | -4.36% | 185.6만 |
|---|
| 2026.08.27 | ₩213,123 | ₩217,818 | ₩207,153 | ₩208,669 | -2.09% | 199만 |
|---|
| 2026.08.26 | ₩205,557 | ₩211,244 | ₩203,705 | ₩208,239 | +1.31% | 190.4만 |
|---|
| 2026.08.25 | ₩211,526 | ₩213,431 | ₩202,370 | ₩203,209 | -3.93% | 171.2만 |
|---|
| 2026.08.24 | ₩201,431 | ₩209,219 | ₩200,647 | ₩205,717 | +2.13% | 257.2만 |
|---|
| 2026.08.21 | ₩208,602 | ₩210,386 | ₩203,571 | ₩203,880 | -2.26% | 150.8만 |
|---|
| 2026.08.20 | ₩208,910 | ₩212,385 | ₩205,764 | ₩206,992 | -0.92% | 176.8만 |
|---|
| 2026.08.19 | ₩220,541 | ₩227,440 | ₩207,274 | ₩210,453 | -4.57% | 283.8만 |
|---|
| 2026.08.18 | ₩227,517 | ₩228,174 | ₩219,394 | ₩220,850 | -2.93% | 206.7만 |
|---|
| 2026.08.17 | ₩233,527 | ₩237,954 | ₩232,272 | ₩237,725 | +1.80% | 174.3만 |
|---|
| 2026.08.14 | ₩228,053 | ₩233,406 | ₩225,746 | ₩229,918 | +0.82% | 139.4만 |
|---|
| 2026.08.13 | ₩229,556 | ₩231,950 | ₩224,619 | ₩228,067 | -0.65% | 156.3만 |
|---|
| 2026.08.12 | ₩229,549 | ₩234,627 | ₩228,208 | ₩229,609 | +0.03% | 207.5만 |
|---|
| 2026.08.11 | ₩219,964 | ₩226,960 | ₩219,964 | ₩224,243 | +1.95% | 141.6만 |
|---|
| 2026.08.10 | ₩224,029 | ₩224,170 | ₩217,362 | ₩217,764 | -2.80% | 121.6만 |
|---|
| 2026.08.07 | ₩222,084 | ₩225,008 | ₩216,248 | ₩220,930 | -0.52% | 143.5만 |
|---|
| 2026.08.06 | ₩215,564 | ₩225,491 | ₩213,941 | ₩219,065 | +1.62% | 141.1만 |
|---|
| 2026.08.05 | ₩215,081 | ₩223,908 | ₩214,316 | ₩217,375 | +1.07% | 190.3만 |
|---|
| 2026.08.04 | ₩219,360 | ₩220,024 | ₩213,632 | ₩217,643 | -0.78% | 276.9만 |
|---|
| 2026.08.03 | ₩204,577 | ₩216,570 | ₩200,217 | ₩213,847 | +4.53% | 301.6만 |
|---|
| 2026.07.31 | ₩219,924 | ₩225,022 | ₩205,630 | ₩206,361 | -6.17% | 489만 |
|---|
| 2026.07.30 | ₩194,516 | ₩199,064 | ₩188,412 | ₩194,248 | -0.14% | 423만 |
|---|
| 2026.07.29 | ₩187,473 | ₩188,587 | ₩175,695 | ₩179,236 | -4.39% | 381.9만 |
|---|
| 2026.07.28 | ₩193,711 | ₩193,725 | ₩184,441 | ₩190,156 | -1.84% | 274.7만 |
|---|
| 2026.07.27 | ₩205,288 | ₩205,288 | ₩191,135 | ₩200,271 | -2.44% | 223만 |
|---|
| 2026.07.24 | ₩210,520 | ₩213,719 | ₩201,774 | ₩203,625 | -3.28% | 188.3만 |
|---|
| 2026.07.23 | ₩214,008 | ₩218,274 | ₩211,526 | ₩213,002 | -0.47% | 118.6만 |
|---|
| 2026.07.22 | ₩209,769 | ₩215,175 | ₩209,702 | ₩212,586 | +1.34% | 136.4만 |
|---|
| 2026.07.21 | ₩214,182 | ₩216,248 | ₩210,668 | ₩215,551 | +0.64% | 120.9만 |
|---|
| 2026.07.20 | ₩211,164 | ₩213,505 | ₩207,166 | ₩207,636 | -1.67% | 159.8만 |
|---|
| 2026.07.17 | ₩199,781 | ₩211,016 | ₩195,415 | ₩207,824 | +4.03% | 185.6만 |
|---|
| 2026.07.16 | ₩207,139 | ₩211,472 | ₩202,860 | ₩206,120 | -0.49% | 217만 |
|---|
| 2026.07.15 | ₩219,052 | ₩219,112 | ₩207,596 | ₩213,914 | -2.35% | 138.1만 |
|---|
| 2026.07.14 | ₩218,663 | ₩222,674 | ₩215,068 | ₩217,026 | -0.75% | 162만 |
|---|
| 2026.07.13 | ₩212,371 | ₩214,947 | ₩209,500 | ₩211,982 | -0.18% | 131.3만 |
|---|
| 2026.07.10 | ₩210,842 | ₩217,308 | ₩208,937 | ₩215,604 | +2.26% | 148만 |
|---|
| 2026.07.09 | ₩215,779 | ₩219,334 | ₩211,070 | ₩212,022 | -1.74% | 220.9만 |
|---|
| 2026.07.08 | ₩203,893 | ₩208,991 | ₩201,760 | ₩207,609 | +1.82% | 193.7만 |
|---|
| 2026.07.07 | ₩205,972 | ₩205,972 | ₩196,609 | ₩205,489 | -0.23% | 316만 |
|---|
| 2026.07.06 | ₩207,072 | ₩214,451 | ₩205,704 | ₩210,466 | +1.64% | 184.2만 |
|---|
| 2026.07.02 | ₩214,719 | ₩215,779 | ₩201,009 | ₩204,108 | -4.94% | 294.8만 |
|---|
| 2026.07.01 | ₩219,884 | ₩221,802 | ₩212,264 | ₩214,625 | -2.39% | 185만 |
|---|
| 2026.06.30 | ₩220,420 | ₩228,127 | ₩219,360 | ₩227,530 | +3.23% | 209.9만 |
|---|
| 2026.06.29 | ₩218,556 | ₩222,057 | ₩213,914 | ₩219,132 | +0.26% | 202.1만 |
|---|
| 2026.06.26 | ₩224,767 | ₩226,712 | ₩217,013 | ₩218,556 | -2.76% | 384.1만 |
|---|
| 2026.06.25 | ₩231,407 | ₩237,149 | ₩229,395 | ₩230,616 | -0.34% | 185.6만 |
|---|
| 2026.06.24 | ₩223,465 | ₩230,367 | ₩220,380 | ₩224,767 | +0.58% | 177.8만 |
|---|
| 2026.06.23 | ₩230,709 | ₩233,929 | ₩224,445 | ₩225,867 | -2.10% | 262.5만 |
|---|
| 2026.06.22 | ₩242,206 | ₩247,693 | ₩236,827 | ₩247,290 | +2.10% | 279만 |
|---|
| 2026.06.18 | ₩235,579 | ₩240,167 | ₩231,541 | ₩237,471 | +0.80% | 431.1만 |
|---|
| 2026.06.17 | ₩228,000 | ₩232,359 | ₩227,297 | ₩229,314 | +0.58% | 194.2만 |
|---|
| 2026.06.16 | ₩229,797 | ₩232,668 | ₩224,069 | ₩224,485 | -2.31% | 162.9만 |
|---|
| 2026.06.15 | ₩230,334 | ₩233,835 | ₩226,309 | ₩226,712 | -1.57% | 161.6만 |
|---|
| 2026.06.12 | ₩223,224 | ₩228,711 | ₩221,346 | ₩222,473 | -0.34% | 137.5만 |
|---|
| 2026.06.11 | ₩216,329 | ₩222,218 | ₩214,223 | ₩220,702 | +2.02% | 159.6만 |
|---|
| 2026.06.10 | ₩216,329 | ₩220,756 | ₩205,261 | ₩210,332 | -2.77% | 240.2만 |
|---|
| 2026.06.09 | ₩222,701 | ₩227,128 | ₩208,937 | ₩219,736 | -1.33% | 198.4만 |
|---|
| 2026.06.08 | ₩222,687 | ₩223,761 | ₩216,423 | ₩219,749 | -1.32% | 239.5만 |
|---|
| 2026.06.05 | ₩227,611 | ₩228,248 | ₩216,127 | ₩218,475 | -4.01% | 203.6만 |
|---|
| 2026.06.04 | ₩231,239 | ₩236,089 | ₩222,164 | ₩233,258 | +0.87% | 132.6만 |
|---|
| 2026.06.03 | ₩233,366 | ₩237,430 | ₩228,939 | ₩236,625 | +1.40% | 200.8만 |
|---|
| 2026.06.02 | ₩232,735 | ₩238,785 | ₩231,662 | ₩232,601 | -0.06% | 155.6만 |
|---|
| 2026.06.01 | ₩220,662 | ₩232,547 | ₩218,663 | ₩230,133 | +4.29% | 230.7만 |
|---|
| 2026.05.29 | ₩222,017 | ₩226,068 | ₩217,684 | ₩224,015 | +0.90% | 184.3만 |
|---|
| 2026.05.28 | ₩223,935 | ₩225,746 | ₩217,777 | ₩221,171 | -1.23% | 140.4만 |
|---|
| 2026.05.27 | ₩226,712 | ₩228,053 | ₩220,903 | ₩225,102 | -0.71% | 214.4만 |
|---|
| 2026.05.26 | ₩225,612 | ₩229,380 | ₩223,425 | ₩227,101 | +0.66% | 163.3만 |
|---|
| 2026.05.22 | ₩222,734 | ₩223,143 | ₩216,134 | ₩220,890 | -0.83% | 149.7만 |
|---|
| 2026.05.21 | ₩215,698 | ₩223,170 | ₩215,108 | ₩219,428 | +1.73% | 158.8만 |
|---|
| 2026.05.20 | ₩216,436 | ₩219,736 | ₩213,297 | ₩217,134 | +0.32% | 178.1만 |
|---|
| 2026.05.19 | ₩210,158 | ₩215,457 | ₩204,175 | ₩212,264 | +1.00% | 272.3만 |
|---|
| 2026.05.18 | ₩230,079 | ₩230,133 | ₩213,351 | ₩215,564 | -6.31% | 245만 |
|---|
| 2026.05.15 | ₩226,215 | ₩228,610 | ₩221,856 | ₩226,725 | +0.23% | 187.6만 |
|---|
| 2026.05.14 | ₩233,285 | ₩233,781 | ₩228,845 | ₩233,366 | +0.03% | 137.7만 |
|---|
| 2026.05.13 | ₩233,097 | ₩233,178 | ₩226,041 | ₩231,957 | -0.49% | 163.5만 |
|---|
| 2026.05.12 | ₩228,429 | ₩229,502 | ₩222,178 | ₩229,046 | +0.27% | 168.6만 |
|---|
| 2026.05.11 | ₩227,034 | ₩234,761 | ₩225,370 | ₩232,601 | +2.45% | 188.1만 |
|---|
| 2026.05.08 | ₩227,973 | ₩229,247 | ₩223,023 | ₩227,986 | +0.01% | 170.3만 |
|---|
| 2026.05.07 | ₩231,541 | ₩231,541 | ₩220,621 | ₩223,667 | -3.40% | 253.8만 |
|---|
| 2026.05.06 | ₩233,258 | ₩234,090 | ₩223,586 | ₩231,394 | -0.80% | 310.8만 |
|---|
| 2026.05.05 | ₩222,567 | ₩229,516 | ₩222,178 | ₩227,262 | +2.11% | 279.6만 |
|---|
| 2026.05.04 | ₩215,953 | ₩222,821 | ₩214,464 | ₩218,247 | +1.06% | 389.5만 |
|---|
| 2026.05.01 | ₩220,407 | ₩224,525 | ₩209,111 | ₩213,190 | -3.27% | 513.3만 |
|---|
| 2026.04.30 | ₩188,426 | ₩192,598 | ₩187,004 | ₩191,699 | +1.74% | 262.9만 |
|---|
| 2026.04.29 | ₩188,305 | ₩189,459 | ₩183,288 | ₩184,280 | -2.14% | 166만 |
|---|
| 2026.04.28 | ₩185,877 | ₩187,379 | ₩180,692 | ₩185,528 | -0.19% | 216.1만 |
|---|
| 2026.04.27 | ₩191,565 | ₩192,001 | ₩184,629 | ₩190,103 | -0.76% | 209.4만 |
|---|
| 2026.04.24 | ₩192,236 | ₩194,931 | ₩189,982 | ₩190,720 | -0.79% | 223.4만 |
|---|
| 2026.04.23 | ₩188,144 | ₩193,322 | ₩188,144 | ₩191,511 | +1.79% | 285.6만 |
|---|
| 2026.04.22 | ₩186,870 | ₩189,150 | ₩184,602 | ₩187,983 | +0.60% | 220.4만 |
|---|
| 2026.04.21 | ₩183,368 | ₩186,668 | ₩182,322 | ₩183,784 | +0.23% | 166.7만 |
|---|
| 2026.04.20 | ₩179,558 | ₩182,832 | ₩177,747 | ₩182,174 | +1.46% | 126.5만 |
|---|
| 2026.04.17 | ₩176,050 | ₩181,437 | ₩175,105 | ₩180,685 | +2.63% | 235.2만 |
|---|
| 2026.04.16 | ₩176,486 | ₩178,096 | ₩172,516 | ₩173,991 | -1.41% | 213.9만 |
|---|
| 2026.04.15 | ₩179,505 | ₩179,927 | ₩173,186 | ₩176,245 | -1.82% | 237.5만 |
|---|
| 2026.04.14 | ₩181,490 | ₩182,330 | ₩177,264 | ₩180,404 | -0.60% | 209.3만 |
|---|
| 2026.04.13 | ₩175,400 | ₩178,767 | ₩173,052 | ₩178,633 | +1.84% | 190.6만 |
|---|
| 2026.04.10 | ₩174,112 | ₩176,862 | ₩172,703 | ₩175,145 | +0.59% | 128.5만 |
|---|
| 2026.04.09 | ₩170,745 | ₩174,971 | ₩170,564 | ₩172,556 | +1.06% | 136.4만 |
|---|
| 2026.04.08 | ₩169,712 | ₩172,267 | ₩167,780 | ₩170,517 | +0.47% | 317.5만 |
|---|
| 2026.04.07 | ₩156,686 | ₩159,798 | ₩154,432 | ₩159,530 | +1.82% | 133.1만 |
|---|
| 2026.04.06 | ₩158,631 | ₩160,321 | ₩154,285 | ₩157,504 | -0.71% | 135.6만 |
|---|
| 2026.04.02 | ₩156,820 | ₩162,649 | ₩154,620 | ₩158,242 | +0.91% | 259.4만 |
|---|
| 2026.04.01 | ₩162,589 | ₩164,869 | ₩162,045 | ₩162,669 | +0.05% | 177.5만 |
|---|
| 2026.03.31 | ₩154,151 | ₩160,187 | ₩153,198 | ₩158,671 | +2.93% | 188.9만 |
|---|
| 2026.03.30 | ₩159,275 | ₩160,496 | ₩149,335 | ₩151,253 | -5.04% | 174.6만 |
|---|
| 2026.03.27 | ₩156,954 | ₩160,405 | ₩156,109 | ₩156,928 | -0.02% | 174.2만 |
|---|
| 2026.03.26 | ₩167,633 | ₩168,149 | ₩158,564 | ₩158,886 | -5.22% | 214.5만 |
|---|
| 2026.03.25 | ₩170,369 | ₩174,308 | ₩168,558 | ₩170,383 | +0.01% | 206.2만 |
|---|
| 2026.03.24 | ₩160,697 | ₩170,155 | ₩159,637 | ₩168,505 | +4.86% | 246.5만 |
|---|
| 2026.03.23 | ₩160,979 | ₩166,586 | ₩159,839 | ₩162,320 | +0.83% | 265.9만 |
|---|
| 2026.03.20 | ₩162,615 | ₩165,406 | ₩155,398 | ₩156,015 | -4.06% | 420.7만 |
|---|
| 2026.03.19 | ₩156,954 | ₩165,741 | ₩153,614 | ₩164,440 | +4.77% | 273.5만 |
|---|
| 2026.03.18 | ₩162,320 | ₩166,640 | ₩159,637 | ₩161,341 | -0.60% | 483.1만 |
|---|
| 2026.03.17 | ₩152,957 | ₩154,084 | ₩150,810 | ₩153,882 | +0.61% | 151만 |
|---|
| 2026.03.16 | ₩151,508 | ₩156,867 | ₩151,253 | ₩153,332 | +1.20% | 269.1만 |
|---|
| 2026.03.13 | ₩146,665 | ₩148,570 | ₩144,452 | ₩147,470 | +0.55% | 260.1만 |
|---|
| 2026.03.12 | ₩147,738 | ₩148,201 | ₩143,539 | ₩144,707 | -2.05% | 197.2만 |
|---|
| 2026.03.11 | ₩145,954 | ₩149,268 | ₩145,257 | ₩149,026 | +2.10% | 230.7만 |
|---|
| 2026.03.10 | ₩145,672 | ₩149,455 | ₩145,297 | ₩146,397 | +0.50% | 196.2만 |
|---|
| 2026.03.09 | ₩139,153 | ₩146,263 | ₩137,362 | ₩145,055 | +4.24% | 274.7만 |
|---|
| 2026.03.06 | ₩144,170 | ₩146,853 | ₩141,259 | ₩142,225 | -1.35% | 192.4만 |
|---|
| 2026.03.05 | ₩152,018 | ₩153,426 | ₩144,948 | ₩148,302 | -2.44% | 200.8만 |
|---|
| 2026.03.04 | ₩151,977 | ₩153,212 | ₩148,087 | ₩152,702 | +0.48% | 258만 |
|---|
| 2026.03.03 | ₩153,788 | ₩154,687 | ₩147,752 | ₩149,777 | -2.61% | 322.9만 |
|---|
| 2026.03.02 | ₩156,606 | ₩161,945 | ₩152,930 | ₩161,341 | +3.02% | 190.4만 |
|---|
| 2026.02.27 | ₩159,637 | ₩161,032 | ₩155,063 | ₩158,779 | -0.54% | 334.1만 |
|---|
| 2026.02.26 | ₩163,675 | ₩164,896 | ₩155,641 | ₩163,380 | -0.18% | 257.4만 |
|---|
| 2026.02.25 | ₩159,517 | ₩164,559 | ₩159,128 | ₩163,393 | +2.43% | 281.2만 |
|---|
| 2026.02.24 | ₩154,312 | ₩159,476 | ₩154,177 | ₩158,591 | +2.77% | 168.4만 |
|---|
| 2026.02.23 | ₩155,405 | ₩156,646 | ₩151,669 | ₩154,177 | -0.79% | 227.9만 |
|---|
| 2026.02.20 | ₩156,056 | ₩159,329 | ₩154,312 | ₩156,780 | +0.46% | 194.7만 |
|---|
| 2026.02.19 | ₩154,593 | ₩156,941 | ₩153,775 | ₩156,793 | +1.42% | 122.8만 |
|---|
| 2026.02.18 | ₩156,954 | ₩160,496 | ₩153,735 | ₩155,143 | -1.15% | 194.6만 |
|---|
| 2026.02.17 | ₩150,515 | ₩156,404 | ₩150,260 | ₩154,566 | +2.69% | 220.7만 |
|---|
| 2026.02.13 | ₩150,140 | ₩152,125 | ₩148,123 | ₩151,924 | +1.19% | 179.7만 |
|---|
| 2026.02.12 | ₩152,876 | ₩158,148 | ₩149,227 | ₩150,113 | -1.81% | 340.3만 |
|---|
| 2026.02.11 | ₩156,243 | ₩159,181 | ₩150,260 | ₩151,253 | -3.19% | 393.1만 |
|---|
| 2026.02.10 | ₩154,540 | ₩155,143 | ₩150,247 | ₩150,448 | -2.65% | 266.4만 |
|---|
| 2026.02.09 | ₩153,158 | ₩158,671 | ₩152,098 | ₩153,762 | +0.39% | 350.1만 |
|---|
| 2026.02.06 | ₩144,241 | ₩152,581 | ₩140,870 | ₩151,105 | +4.76% | 498.7만 |
|---|
| 2026.02.05 | ₩152,112 | ₩157,263 | ₩151,474 | ₩152,755 | +0.42% | 375.3만 |
|---|
| 2026.02.04 | ₩159,879 | ₩162,119 | ₩149,630 | ₩156,538 | -2.09% | 335.7만 |
|---|
| 2026.02.03 | ₩156,807 | ₩161,596 | ₩153,936 | ₩160,214 | +2.17% | 299만 |
|---|
| 2026.02.02 | ₩150,703 | ₩156,203 | ₩150,287 | ₩155,331 | +3.07% | 257.1만 |
|---|
| 2026.01.30 | ₩153,695 | ₩156,538 | ₩150,408 | ₩150,596 | -2.02% | 182.5만 |
|---|
| 2026.01.29 | ₩155,412 | ₩156,954 | ₩150,502 | ₩155,103 | -0.20% | 194.9만 |
|---|
| 2026.01.28 | ₩151,709 | ₩154,553 | ₩149,643 | ₩153,131 | +0.94% | 161.9만 |
|---|
| 2026.01.27 | ₩149,630 | ₩152,138 | ₩147,872 | ₩151,803 | +1.45% | 127.5만 |
|---|
| 2026.01.26 | ₩147,779 | ₩150,743 | ₩147,121 | ₩148,342 | +0.38% | 206.5만 |
|---|
| 2026.01.23 | ₩148,905 | ₩149,858 | ₩146,573 | ₩147,953 | -0.64% | 120.9만 |
|---|
| 2026.01.22 | ₩154,043 | ₩155,546 | ₩148,932 | ₩149,670 | -2.84% | 153만 |
|---|
| 2026.01.21 | ₩147,980 | ₩152,554 | ₩145,310 | ₩151,132 | +2.13% | 167.4만 |
|---|
| 2026.01.20 | ₩148,154 | ₩150,220 | ₩146,222 | ₩147,430 | -0.49% | 228.4만 |
|---|
| 2026.01.16 | ₩146,155 | ₩151,776 | ₩146,001 | ₩150,918 | +3.26% | 334.6만 |
|---|
| 2026.01.15 | ₩144,613 | ₩148,476 | ₩142,781 | ₩144,854 | +0.17% | 219.2만 |
|---|
| 2026.01.14 | ₩142,466 | ₩142,574 | ₩138,858 | ₩140,239 | -1.56% | 171.9만 |
|---|
| 2026.01.13 | ₩142,963 | ₩145,404 | ₩141,970 | ₩143,056 | +0.07% | 167.6만 |
|---|
| 2026.01.12 | ₩140,186 | ₩143,459 | ₩139,475 | ₩142,721 | +1.81% | 155.8만 |
|---|
| 2026.01.09 | ₩138,831 | ₩141,554 | ₩138,831 | ₩141,366 | +1.83% | 172.4만 |
|---|
| 2026.01.08 | ₩142,426 | ₩142,426 | ₩136,832 | ₩137,798 | -3.25% | 191.3만 |
|---|
| 2026.01.07 | ₩147,188 | ₩147,504 | ₩142,070 | ₩142,842 | -2.95% | 178.9만 |
|---|
| 2026.01.06 | ₩141,447 | ₩148,432 | ₩137,369 | ₩147,685 | +4.41% | 296.8만 |
|---|
| 2026.01.05 | ₩145,525 | ₩147,537 | ₩142,533 | ₩143,016 | -1.72% | 143.6만 |
|---|
| 2026.01.02 | ₩137,959 | ₩143,935 | ₩137,959 | ₩143,298 | +3.87% | 151.6만 |
|---|
| 2025.12.31 | ₩138,522 | ₩138,569 | ₩136,671 | ₩136,792 | -1.25% | 115.4만 |
|---|
| 2025.12.30 | ₩138,267 | ₩139,052 | ₩137,902 | ₩138,187 | -0.06% | 100.8만 |
|---|
| 2025.12.29 | ₩138,764 | ₩140,119 | ₩137,115 | ₩138,522 | -0.17% | 95.4만 |
|---|
| 2025.12.26 | ₩140,119 | ₩140,534 | ₩138,402 | ₩139,756 | -0.26% | 86.4만 |
|---|
| 2025.12.24 | ₩139,394 | ₩140,092 | ₩138,308 | ₩139,475 | +0.06% | 55.9만 |
|---|
| 2025.12.23 | ₩137,073 | ₩140,320 | ₩136,980 | ₩139,475 | +1.75% | 164.9만 |
|---|
| 2025.12.22 | ₩138,469 | ₩138,764 | ₩136,027 | ₩137,892 | -0.42% | 160.5만 |
|---|
| 2025.12.19 | ₩133,062 | ₩136,899 | ₩132,566 | ₩136,215 | +2.37% | 389.1만 |
|---|
| 2025.12.18 | ₩130,970 | ₩134,692 | ₩129,454 | ₩131,842 | +0.67% | 460.9만 |
|---|
| 2025.12.17 | ₩136,845 | ₩137,784 | ₩125,054 | ₩127,428 | -6.88% | 509.2만 |
|---|
| 2025.12.16 | ₩137,550 | ₩139,220 | ₩135,209 | ₩137,382 | -0.12% | 180.6만 |
|---|
| 2025.12.15 | ₩138,831 | ₩139,247 | ₩136,859 | ₩137,650 | -0.85% | 250.9만 |
|---|
| 2025.12.12 | ₩145,552 | ₩145,565 | ₩134,243 | ₩136,443 | -6.26% | 322.9만 |
|---|
| 2025.12.11 | ₩145,136 | ₩146,624 | ₩140,763 | ₩146,424 | +0.89% | 162만 |
|---|
| 2025.12.10 | ₩144,680 | ₩147,137 | ₩142,869 | ₩146,048 | +0.95% | 308만 |
|---|
| 2025.12.09 | ₩144,089 | ₩145,377 | ₩141,474 | ₩144,103 | +0.01% | 222.5만 |
|---|
| 2025.12.08 | ₩145,257 | ₩147,027 | ₩143,573 | ₩143,687 | -1.08% | 210.7만 |
|---|
| 2025.12.05 | ₩145,766 | ₩145,766 | ₩143,177 | ₩144,505 | -0.87% | 132.9만 |
|---|
| 2025.12.04 | ₩140,870 | ₩146,075 | ₩140,186 | ₩145,243 | +3.10% | 154만 |
|---|
| 2025.12.03 | ₩139,676 | ₩140,950 | ₩137,169 | ₩140,816 | +0.82% | 180.7만 |
|---|
| 2025.12.02 | ₩143,620 | ₩143,955 | ₩140,830 | ₩141,339 | -1.59% | 234.1만 |
|---|
| 2025.12.01 | ₩141,742 | ₩142,922 | ₩140,320 | ₩141,755 | +0.01% | 170만 |
|---|
| 2025.11.28 | ₩143,982 | ₩144,747 | ₩143,056 | ₩143,902 | -0.06% | 79.1만 |
|---|
| 2025.11.26 | ₩141,527 | ₩144,478 | ₩141,445 | ₩142,909 | +0.98% | 161.5만 |
|---|
| 2025.11.25 | ₩139,086 | ₩141,487 | ₩135,142 | ₩140,763 | +1.21% | 250.2만 |
|---|
| 2025.11.24 | ₩136,362 | ₩140,293 | ₩135,155 | ₩139,649 | +2.41% | 268.2만 |
|---|
| 2025.11.21 | ₩136,188 | ₩136,973 | ₩129,521 | ₩134,887 | -0.96% | 400.6만 |
|---|
| 2025.11.20 | ₩147,376 | ₩149,160 | ₩134,954 | ₩136,188 | -7.59% | 468만 |
|---|
| 2025.11.19 | ₩140,186 | ₩144,210 | ₩140,038 | ₩141,849 | +1.19% | 210.6만 |
|---|
| 2025.11.18 | ₩138,106 | ₩141,608 | ₩136,939 | ₩139,931 | +1.32% | 232.4만 |
|---|
| 2025.11.17 | ₩142,399 | ₩144,653 | ₩139,086 | ₩139,636 | -1.94% | 216.6만 |
|---|
| 2025.11.14 | ₩137,543 | ₩146,464 | ₩136,832 | ₩142,936 | +3.92% | 204.5만 |
|---|
| 2025.11.13 | ₩147,926 | ₩149,241 | ₩141,152 | ₩142,091 | -3.94% | 335만 |
|---|
| 2025.11.12 | ₩147,926 | ₩150,864 | ₩147,148 | ₩149,522 | +1.08% | 169.8만 |
|---|
| 2025.11.11 | ₩149,107 | ₩150,569 | ₩146,907 | ₩147,014 | -1.40% | 155.6만 |
|---|
| 2025.11.10 | ₩152,219 | ₩153,131 | ₩148,691 | ₩150,690 | -1.00% | 182.7만 |
|---|
| 2025.11.07 | ₩145,283 | ₩149,013 | ₩142,748 | ₩148,946 | +2.52% | 174.6만 |
|---|
| 2025.11.06 | ₩151,213 | ₩151,642 | ₩146,048 | ₩147,524 | -2.44% | 134.5만 |
|---|
| 2025.11.05 | ₩148,141 | ₩152,232 | ₩146,679 | ₩150,918 | +1.87% | 219.1만 |
|---|
| 2025.11.04 | ₩147,886 | ₩150,757 | ₩145,552 | ₩147,054 | -0.56% | 250.7만 |
|---|
| 2025.11.03 | ₩155,613 | ₩155,613 | ₩150,327 | ₩150,730 | -3.14% | 284.2만 |
|---|
| 2025.10.31 | ₩151,588 | ₩157,652 | ₩149,241 | ₩153,399 | +1.19% | 449.9만 |
|---|
| 2025.10.30 | ₩140,870 | ₩144,324 | ₩139,542 | ₩139,984 | -0.63% | 315만 |
|---|
| 2025.10.29 | ₩140,856 | ₩144,546 | ₩140,172 | ₩142,574 | +1.22% | 239.1만 |
|---|
| 2025.10.28 | ₩138,697 | ₩140,454 | ₩135,772 | ₩139,810 | +0.80% | 223.4만 |
|---|
| 2025.10.27 | ₩138,576 | ₩139,904 | ₩137,583 | ₩139,394 | +0.59% | 223.7만 |
|---|
| 2025.10.24 | ₩137,852 | ₩139,917 | ₩137,013 | ₩137,100 | -0.54% | 256.3만 |
|---|
| 2025.10.23 | ₩130,903 | ₩135,558 | ₩130,903 | ₩134,981 | +3.12% | 229.3만 |
|---|
| 2025.10.22 | ₩134,873 | ₩135,866 | ₩127,643 | ₩130,031 | -3.59% | 339.7만 |
|---|
| 2025.10.21 | ₩133,626 | ₩134,877 | ₩131,828 | ₩133,679 | +0.04% | 178.2만 |
|---|
| 2025.10.20 | ₩134,082 | ₩135,061 | ₩132,888 | ₩134,458 | +0.28% | 213.9만 |
|---|
| 2025.10.17 | ₩133,505 | ₩135,249 | ₩131,915 | ₩133,250 | -0.19% | 239.8만 |
|---|
| 2025.10.16 | ₩136,832 | ₩137,248 | ₩133,961 | ₩134,873 | -1.43% | 227.5만 |
|---|
| 2025.10.15 | ₩135,920 | ₩136,617 | ₩132,546 | ₩135,625 | -0.22% | 233.6만 |
|---|
| 2025.10.14 | ₩130,970 | ₩135,745 | ₩130,004 | ₩133,492 | +1.93% | 119.6만 |
|---|
| 2025.10.13 | ₩131,761 | ₩135,987 | ₩130,638 | ₩133,478 | +1.30% | 165.7만 |
|---|
| 2025.10.10 | ₩132,083 | ₩134,440 | ₩128,622 | ₩128,756 | -2.52% | 217.6만 |
|---|