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 | ₩221,351 | ₩227,032 | ₩216,211 | ₩224,611 | +1.47% | 166.3만 |
| 2026.10.08 | ₩221,163 | ₩226,596 | ₩214,871 | ₩220,278 | -0.40% | 252.1만 |
| 2026.10.07 | ₩227,093 | ₩228,219 | ₩219,553 | ₩225,134 | -0.86% | 153.1만 |
| 2026.10.06 | ₩226,703 | ₩236,027 | ₩225,677 | ₩233,156 | +2.85% | 257.3만 |
| 2026.10.05 | ₩228,917 | ₩229,252 | ₩223,256 | ₩224,262 | -2.03% | 174.8만 |
| 2026.10.02 | ₩227,508 | ₩230,674 | ₩224,423 | ₩227,468 | -0.02% | 170.4만 |
| 2026.10.01 | ₩215,166 | ₩225,013 | ₩212,242 | ₩222,384 | +3.35% | 169.5만 |
| 2026.09.30 | ₩217,366 | ₩218,171 | ₩213,449 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩215,140 |
| -1.02% |
| 148.4만 |
| 2026.09.29 | ₩218,453 | ₩221,257 | ₩214,107 | ₩216,897 | -0.71% | 160.3만 |
|---|
| 2026.09.28 | ₩219,137 | ₩222,940 | ₩212,631 | ₩215,314 | -1.74% | 209.3만 |
|---|
| 2026.09.25 | ₩216,347 | ₩220,707 | ₩216,199 | ₩220,559 | +1.95% | 144.3만 |
|---|
| 2026.09.24 | ₩213,972 | ₩218,856 | ₩210,941 | ₩218,507 | +2.12% | 151.5만 |
|---|
| 2026.09.23 | ₩215,180 | ₩220,425 | ₩215,019 | ₩218,467 | +1.53% | 150.4만 |
|---|
| 2026.09.22 | ₩212,577 | ₩219,486 | ₩211,558 | ₩218,198 | +2.64% | 163.5만 |
|---|
| 2026.09.21 | ₩215,998 | ₩216,749 | ₩211,786 | ₩213,892 | -0.98% | 179.2만 |
|---|
| 2026.09.18 | ₩204,864 | ₩212,899 | ₩204,635 | ₩211,799 | +3.39% | 356.6만 |
|---|
| 2026.09.17 | ₩204,528 | ₩206,500 | ₩200,410 | ₩203,012 | -0.74% | 191.1만 |
|---|
| 2026.09.16 | ₩198,263 | ₩201,781 | ₩195,902 | ₩198,075 | -0.09% | 174.2만 |
|---|
| 2026.09.15 | ₩202,730 | ₩202,730 | ₩196,331 | ₩196,935 | -2.86% | 203만 |
|---|
| 2026.09.14 | ₩201,228 | ₩201,751 | ₩193,031 | ₩196,720 | -2.24% | 353만 |
|---|
| 2026.09.11 | ₩211,665 | ₩218,668 | ₩211,665 | ₩217,836 | +2.92% | 172.3만 |
|---|
| 2026.09.10 | ₩209,183 | ₩214,496 | ₩206,782 | ₩208,164 | -0.49% | 208.1만 |
|---|
| 2026.09.09 | ₩216,521 | ₩217,903 | ₩212,443 | ₩212,685 | -1.77% | 213.8만 |
|---|
| 2026.09.08 | ₩212,188 | ₩219,674 | ₩211,839 | ₩218,091 | +2.78% | 251.9만 |
|---|
| 2026.09.04 | ₩205,923 | ₩210,874 | ₩204,032 | ₩209,317 | +1.65% | 161.1만 |
|---|
| 2026.09.03 | ₩199,886 | ₩206,997 | ₩197,217 | ₩204,032 | +2.07% | 208.1만 |
|---|
| 2026.09.02 | ₩197,445 | ₩198,961 | ₩193,004 | ₩198,773 | +0.67% | 184.6만 |
|---|
| 2026.09.01 | ₩200,557 | ₩203,120 | ₩195,969 | ₩197,606 | -1.47% | 234.3만 |
|---|
| 2026.08.31 | ₩201,228 | ₩204,850 | ₩199,222 | ₩202,234 | +0.50% | 1250만 |
|---|
| 2026.08.28 | ₩208,271 | ₩209,888 | ₩198,867 | ₩199,189 | -4.36% | 185.6만 |
|---|
| 2026.08.27 | ₩213,127 | ₩217,823 | ₩207,158 | ₩208,673 | -2.09% | 199만 |
|---|
| 2026.08.26 | ₩205,561 | ₩211,249 | ₩203,710 | ₩208,244 | +1.31% | 190.4만 |
|---|
| 2026.08.25 | ₩211,531 | ₩213,436 | ₩202,375 | ₩203,213 | -3.93% | 171.2만 |
|---|
| 2026.08.24 | ₩201,436 | ₩209,223 | ₩200,651 | ₩205,722 | +2.13% | 257.2만 |
|---|
| 2026.08.21 | ₩208,606 | ₩210,391 | ₩203,576 | ₩203,884 | -2.26% | 150.8만 |
|---|
| 2026.08.20 | ₩208,915 | ₩212,389 | ₩205,769 | ₩206,997 | -0.92% | 176.8만 |
|---|
| 2026.08.19 | ₩220,546 | ₩227,445 | ₩207,278 | ₩210,458 | -4.57% | 283.8만 |
|---|
| 2026.08.18 | ₩227,522 | ₩228,179 | ₩219,399 | ₩220,854 | -2.93% | 206.7만 |
|---|
| 2026.08.17 | ₩233,532 | ₩237,959 | ₩232,277 | ₩237,731 | +1.80% | 174.3만 |
|---|
| 2026.08.14 | ₩228,058 | ₩233,411 | ₩225,751 | ₩229,923 | +0.82% | 139.4만 |
|---|
| 2026.08.13 | ₩229,561 | ₩231,956 | ₩224,624 | ₩228,072 | -0.65% | 156.3만 |
|---|
| 2026.08.12 | ₩229,554 | ₩234,632 | ₩228,213 | ₩229,615 | +0.03% | 207.5만 |
|---|
| 2026.08.11 | ₩219,969 | ₩226,965 | ₩219,969 | ₩224,248 | +1.95% | 141.6만 |
|---|
| 2026.08.10 | ₩224,034 | ₩224,175 | ₩217,366 | ₩217,769 | -2.80% | 121.6만 |
|---|
| 2026.08.07 | ₩222,089 | ₩225,013 | ₩216,253 | ₩220,935 | -0.52% | 143.5만 |
|---|
| 2026.08.06 | ₩215,569 | ₩225,496 | ₩213,946 | ₩219,070 | +1.62% | 141.1만 |
|---|
| 2026.08.05 | ₩215,086 | ₩223,913 | ₩214,321 | ₩217,380 | +1.07% | 190.3만 |
|---|
| 2026.08.04 | ₩219,365 | ₩220,029 | ₩213,637 | ₩217,648 | -0.78% | 276.9만 |
|---|
| 2026.08.03 | ₩204,582 | ₩216,575 | ₩200,222 | ₩213,852 | +4.53% | 301.6만 |
|---|
| 2026.07.31 | ₩219,929 | ₩225,027 | ₩205,635 | ₩206,366 | -6.17% | 489만 |
|---|
| 2026.07.30 | ₩194,520 | ₩199,068 | ₩188,416 | ₩194,252 | -0.14% | 423만 |
|---|
| 2026.07.29 | ₩187,477 | ₩188,591 | ₩175,699 | ₩179,240 | -4.39% | 381.9만 |
|---|
| 2026.07.28 | ₩193,715 | ₩193,729 | ₩184,446 | ₩190,160 | -1.84% | 274.7만 |
|---|
| 2026.07.27 | ₩205,293 | ₩205,293 | ₩191,140 | ₩200,276 | -2.44% | 223만 |
|---|
| 2026.07.24 | ₩210,525 | ₩213,724 | ₩201,778 | ₩203,629 | -3.28% | 188.3만 |
|---|
| 2026.07.23 | ₩214,013 | ₩218,279 | ₩211,531 | ₩213,007 | -0.47% | 118.6만 |
|---|
| 2026.07.22 | ₩209,773 | ₩215,180 | ₩209,706 | ₩212,591 | +1.34% | 136.4만 |
|---|
| 2026.07.21 | ₩214,187 | ₩216,253 | ₩210,672 | ₩215,555 | +0.64% | 120.9만 |
|---|
| 2026.07.20 | ₩211,169 | ₩213,510 | ₩207,171 | ₩207,640 | -1.67% | 159.8만 |
|---|
| 2026.07.17 | ₩199,786 | ₩211,021 | ₩195,419 | ₩207,828 | +4.03% | 185.6만 |
|---|
| 2026.07.16 | ₩207,144 | ₩211,477 | ₩202,865 | ₩206,125 | -0.49% | 217만 |
|---|
| 2026.07.15 | ₩219,057 | ₩219,117 | ₩207,600 | ₩213,919 | -2.35% | 138.1만 |
|---|
| 2026.07.14 | ₩218,668 | ₩222,679 | ₩215,072 | ₩217,031 | -0.75% | 162만 |
|---|
| 2026.07.13 | ₩212,376 | ₩214,952 | ₩209,505 | ₩211,987 | -0.18% | 131.3만 |
|---|
| 2026.07.10 | ₩210,847 | ₩217,313 | ₩208,942 | ₩215,609 | +2.26% | 148만 |
|---|
| 2026.07.09 | ₩215,784 | ₩219,339 | ₩211,075 | ₩212,027 | -1.74% | 220.9만 |
|---|
| 2026.07.08 | ₩203,898 | ₩208,995 | ₩201,765 | ₩207,614 | +1.82% | 193.7만 |
|---|
| 2026.07.07 | ₩205,977 | ₩205,977 | ₩196,613 | ₩205,494 | -0.23% | 316만 |
|---|
| 2026.07.06 | ₩207,077 | ₩214,455 | ₩205,709 | ₩210,471 | +1.64% | 184.2만 |
|---|
| 2026.07.02 | ₩214,724 | ₩215,784 | ₩201,013 | ₩204,112 | -4.94% | 294.8만 |
|---|
| 2026.07.01 | ₩219,889 | ₩221,807 | ₩212,269 | ₩214,630 | -2.39% | 185만 |
|---|
| 2026.06.30 | ₩220,425 | ₩228,132 | ₩219,365 | ₩227,535 | +3.23% | 209.9만 |
|---|
| 2026.06.29 | ₩218,560 | ₩222,062 | ₩213,919 | ₩219,137 | +0.26% | 202.1만 |
|---|
| 2026.06.26 | ₩224,772 | ₩226,717 | ₩217,018 | ₩218,560 | -2.76% | 384.1만 |
|---|
| 2026.06.25 | ₩231,412 | ₩237,154 | ₩229,400 | ₩230,621 | -0.34% | 185.6만 |
|---|
| 2026.06.24 | ₩223,470 | ₩230,373 | ₩220,385 | ₩224,772 | +0.58% | 177.8만 |
|---|
| 2026.06.23 | ₩230,715 | ₩233,934 | ₩224,450 | ₩225,872 | -2.10% | 262.5만 |
|---|
| 2026.06.22 | ₩242,211 | ₩247,698 | ₩236,832 | ₩247,296 | +2.10% | 279만 |
|---|
| 2026.06.18 | ₩235,584 | ₩240,172 | ₩231,546 | ₩237,476 | +0.80% | 431.1만 |
|---|
| 2026.06.17 | ₩228,005 | ₩232,365 | ₩227,302 | ₩229,319 | +0.58% | 194.2만 |
|---|
| 2026.06.16 | ₩229,802 | ₩232,673 | ₩224,074 | ₩224,490 | -2.31% | 162.9만 |
|---|
| 2026.06.15 | ₩230,339 | ₩233,840 | ₩226,314 | ₩226,717 | -1.57% | 161.6만 |
|---|
| 2026.06.12 | ₩223,229 | ₩228,716 | ₩221,351 | ₩222,478 | -0.34% | 137.5만 |
|---|
| 2026.06.11 | ₩216,334 | ₩222,223 | ₩214,227 | ₩220,707 | +2.02% | 159.6만 |
|---|
| 2026.06.10 | ₩216,334 | ₩220,761 | ₩205,266 | ₩210,337 | -2.77% | 240.2만 |
|---|
| 2026.06.09 | ₩222,706 | ₩227,133 | ₩208,942 | ₩219,741 | -1.33% | 198.4만 |
|---|
| 2026.06.08 | ₩222,692 | ₩223,766 | ₩216,427 | ₩219,754 | -1.32% | 239.5만 |
|---|
| 2026.06.05 | ₩227,616 | ₩228,253 | ₩216,132 | ₩218,480 | -4.01% | 203.6만 |
|---|
| 2026.06.04 | ₩231,245 | ₩236,094 | ₩222,169 | ₩233,264 | +0.87% | 132.6만 |
|---|
| 2026.06.03 | ₩233,371 | ₩237,436 | ₩228,944 | ₩236,631 | +1.40% | 200.8만 |
|---|
| 2026.06.02 | ₩232,740 | ₩238,791 | ₩231,667 | ₩232,606 | -0.06% | 155.6만 |
|---|
| 2026.06.01 | ₩220,667 | ₩232,553 | ₩218,668 | ₩230,138 | +4.29% | 230.7만 |
|---|
| 2026.05.29 | ₩222,022 | ₩226,073 | ₩217,688 | ₩224,020 | +0.90% | 184.3만 |
|---|
| 2026.05.28 | ₩223,940 | ₩225,751 | ₩217,782 | ₩221,176 | -1.23% | 140.4만 |
|---|
| 2026.05.27 | ₩226,717 | ₩228,058 | ₩220,908 | ₩225,107 | -0.71% | 214.4만 |
|---|
| 2026.05.26 | ₩225,617 | ₩229,385 | ₩223,430 | ₩227,106 | +0.66% | 163.3만 |
|---|
| 2026.05.22 | ₩222,739 | ₩223,148 | ₩216,139 | ₩220,895 | -0.83% | 149.7만 |
|---|
| 2026.05.21 | ₩215,703 | ₩223,175 | ₩215,113 | ₩219,432 | +1.73% | 158.8만 |
|---|
| 2026.05.20 | ₩216,441 | ₩219,741 | ₩213,302 | ₩217,138 | +0.32% | 178.1만 |
|---|
| 2026.05.19 | ₩210,163 | ₩215,462 | ₩204,179 | ₩212,269 | +1.00% | 272.3만 |
|---|
| 2026.05.18 | ₩230,084 | ₩230,138 | ₩213,355 | ₩215,569 | -6.31% | 245만 |
|---|
| 2026.05.15 | ₩226,221 | ₩228,615 | ₩221,861 | ₩226,730 | +0.23% | 187.6만 |
|---|
| 2026.05.14 | ₩233,290 | ₩233,787 | ₩228,850 | ₩233,371 | +0.03% | 137.7만 |
|---|
| 2026.05.13 | ₩233,103 | ₩233,183 | ₩226,046 | ₩231,962 | -0.49% | 163.5만 |
|---|
| 2026.05.12 | ₩228,434 | ₩229,507 | ₩222,183 | ₩229,051 | +0.27% | 168.6만 |
|---|
| 2026.05.11 | ₩227,039 | ₩234,766 | ₩225,375 | ₩232,606 | +2.45% | 188.1만 |
|---|
| 2026.05.08 | ₩227,978 | ₩229,252 | ₩223,028 | ₩227,991 | +0.01% | 170.3만 |
|---|
| 2026.05.07 | ₩231,546 | ₩231,546 | ₩220,626 | ₩223,672 | -3.40% | 253.8만 |
|---|
| 2026.05.06 | ₩233,264 | ₩234,095 | ₩223,591 | ₩231,399 | -0.80% | 310.8만 |
|---|
| 2026.05.05 | ₩222,572 | ₩229,521 | ₩222,183 | ₩227,267 | +2.11% | 279.6만 |
|---|
| 2026.05.04 | ₩215,958 | ₩222,826 | ₩214,469 | ₩218,252 | +1.06% | 389.5만 |
|---|
| 2026.05.01 | ₩220,412 | ₩224,530 | ₩209,116 | ₩213,194 | -3.27% | 513.3만 |
|---|
| 2026.04.30 | ₩188,430 | ₩192,602 | ₩187,008 | ₩191,703 | +1.74% | 262.9만 |
|---|
| 2026.04.29 | ₩188,309 | ₩189,463 | ₩183,292 | ₩184,285 | -2.14% | 166만 |
|---|
| 2026.04.28 | ₩185,881 | ₩187,384 | ₩180,696 | ₩185,532 | -0.19% | 216.1만 |
|---|
| 2026.04.27 | ₩191,569 | ₩192,005 | ₩184,633 | ₩190,107 | -0.76% | 209.4만 |
|---|
| 2026.04.24 | ₩192,240 | ₩194,935 | ₩189,986 | ₩190,724 | -0.79% | 223.4만 |
|---|
| 2026.04.23 | ₩188,148 | ₩193,326 | ₩188,148 | ₩191,515 | +1.79% | 285.6만 |
|---|
| 2026.04.22 | ₩186,874 | ₩189,154 | ₩184,607 | ₩187,987 | +0.60% | 220.4만 |
|---|
| 2026.04.21 | ₩183,372 | ₩186,672 | ₩182,326 | ₩183,788 | +0.23% | 166.7만 |
|---|
| 2026.04.20 | ₩179,562 | ₩182,836 | ₩177,751 | ₩182,178 | +1.46% | 126.5만 |
|---|
| 2026.04.17 | ₩176,054 | ₩181,441 | ₩175,109 | ₩180,689 | +2.63% | 235.2만 |
|---|
| 2026.04.16 | ₩176,490 | ₩178,100 | ₩172,519 | ₩173,995 | -1.41% | 213.9만 |
|---|
| 2026.04.15 | ₩179,509 | ₩179,931 | ₩173,190 | ₩176,249 | -1.82% | 237.5만 |
|---|
| 2026.04.14 | ₩181,494 | ₩182,334 | ₩177,268 | ₩180,408 | -0.60% | 209.3만 |
|---|
| 2026.04.13 | ₩175,404 | ₩178,771 | ₩173,056 | ₩178,637 | +1.84% | 190.6만 |
|---|
| 2026.04.10 | ₩174,116 | ₩176,866 | ₩172,707 | ₩175,149 | +0.59% | 128.5만 |
|---|
| 2026.04.09 | ₩170,749 | ₩174,974 | ₩170,568 | ₩172,560 | +1.06% | 136.4만 |
|---|
| 2026.04.08 | ₩169,716 | ₩172,271 | ₩167,784 | ₩170,521 | +0.47% | 317.5만 |
|---|
| 2026.04.07 | ₩156,690 | ₩159,802 | ₩154,436 | ₩159,534 | +1.82% | 133.1만 |
|---|
| 2026.04.06 | ₩158,635 | ₩160,325 | ₩154,288 | ₩157,508 | -0.71% | 135.6만 |
|---|
| 2026.04.02 | ₩156,824 | ₩162,653 | ₩154,624 | ₩158,246 | +0.91% | 259.4만 |
|---|
| 2026.04.01 | ₩162,592 | ₩164,873 | ₩162,049 | ₩162,673 | +0.05% | 177.5만 |
|---|
| 2026.03.31 | ₩154,154 | ₩160,191 | ₩153,202 | ₩158,675 | +2.93% | 188.9만 |
|---|
| 2026.03.30 | ₩159,279 | ₩160,499 | ₩149,338 | ₩151,256 | -5.04% | 174.6만 |
|---|
| 2026.03.27 | ₩156,958 | ₩160,408 | ₩156,113 | ₩156,931 | -0.02% | 174.2만 |
|---|
| 2026.03.26 | ₩167,636 | ₩168,153 | ₩158,568 | ₩158,890 | -5.22% | 214.5만 |
|---|
| 2026.03.25 | ₩170,373 | ₩174,312 | ₩168,562 | ₩170,386 | +0.01% | 206.2만 |
|---|
| 2026.03.24 | ₩160,701 | ₩170,158 | ₩159,641 | ₩168,508 | +4.86% | 246.5만 |
|---|
| 2026.03.23 | ₩160,982 | ₩166,590 | ₩159,842 | ₩162,324 | +0.83% | 265.9만 |
|---|
| 2026.03.20 | ₩162,619 | ₩165,409 | ₩155,402 | ₩156,019 | -4.06% | 420.7만 |
|---|
| 2026.03.19 | ₩156,958 | ₩165,745 | ₩153,617 | ₩164,444 | +4.77% | 273.5만 |
|---|
| 2026.03.18 | ₩162,324 | ₩166,644 | ₩159,641 | ₩161,345 | -0.60% | 483.1만 |
|---|
| 2026.03.17 | ₩152,960 | ₩154,087 | ₩150,814 | ₩153,886 | +0.61% | 151만 |
|---|
| 2026.03.16 | ₩151,511 | ₩156,871 | ₩151,256 | ₩153,336 | +1.20% | 269.1만 |
|---|
| 2026.03.13 | ₩146,668 | ₩148,573 | ₩144,455 | ₩147,473 | +0.55% | 260.1만 |
|---|
| 2026.03.12 | ₩147,742 | ₩148,204 | ₩143,543 | ₩144,710 | -2.05% | 197.2만 |
|---|
| 2026.03.11 | ₩145,957 | ₩149,271 | ₩145,260 | ₩149,029 | +2.10% | 230.7만 |
|---|
| 2026.03.10 | ₩145,676 | ₩149,459 | ₩145,300 | ₩146,400 | +0.50% | 196.2만 |
|---|
| 2026.03.09 | ₩139,156 | ₩146,266 | ₩137,365 | ₩145,059 | +4.24% | 274.7만 |
|---|
| 2026.03.06 | ₩144,173 | ₩146,856 | ₩141,262 | ₩142,228 | -1.35% | 192.4만 |
|---|
| 2026.03.05 | ₩152,021 | ₩153,430 | ₩144,951 | ₩148,305 | -2.44% | 200.8만 |
|---|
| 2026.03.04 | ₩151,981 | ₩153,215 | ₩148,090 | ₩152,705 | +0.48% | 258만 |
|---|
| 2026.03.03 | ₩153,792 | ₩154,691 | ₩147,755 | ₩149,781 | -2.61% | 322.9만 |
|---|
| 2026.03.02 | ₩156,609 | ₩161,948 | ₩152,933 | ₩161,345 | +3.02% | 190.4만 |
|---|
| 2026.02.27 | ₩159,641 | ₩161,036 | ₩155,066 | ₩158,782 | -0.54% | 334.1만 |
|---|
| 2026.02.26 | ₩163,679 | ₩164,900 | ₩155,644 | ₩163,384 | -0.18% | 257.4만 |
|---|
| 2026.02.25 | ₩159,520 | ₩164,563 | ₩159,131 | ₩163,397 | +2.43% | 281.2만 |
|---|
| 2026.02.24 | ₩154,315 | ₩159,480 | ₩154,181 | ₩158,594 | +2.77% | 168.4만 |
|---|
| 2026.02.23 | ₩155,408 | ₩156,649 | ₩151,672 | ₩154,181 | -0.79% | 227.9만 |
|---|
| 2026.02.20 | ₩156,059 | ₩159,332 | ₩154,315 | ₩156,783 | +0.46% | 194.7만 |
|---|
| 2026.02.19 | ₩154,597 | ₩156,944 | ₩153,778 | ₩156,797 | +1.42% | 122.8만 |
|---|
| 2026.02.18 | ₩156,958 | ₩160,499 | ₩153,738 | ₩155,147 | -1.15% | 194.6만 |
|---|
| 2026.02.17 | ₩150,519 | ₩156,408 | ₩150,264 | ₩154,570 | +2.69% | 220.7만 |
|---|
| 2026.02.13 | ₩150,143 | ₩152,128 | ₩148,127 | ₩151,927 | +1.19% | 179.7만 |
|---|
| 2026.02.12 | ₩152,880 | ₩158,152 | ₩149,231 | ₩150,116 | -1.81% | 340.3만 |
|---|
| 2026.02.11 | ₩156,247 | ₩159,185 | ₩150,264 | ₩151,256 | -3.19% | 393.1만 |
|---|
| 2026.02.10 | ₩154,543 | ₩155,147 | ₩150,250 | ₩150,451 | -2.65% | 266.4만 |
|---|
| 2026.02.09 | ₩153,161 | ₩158,675 | ₩152,102 | ₩153,765 | +0.39% | 350.1만 |
|---|
| 2026.02.06 | ₩144,244 | ₩152,584 | ₩140,873 | ₩151,109 | +4.76% | 498.7만 |
|---|
| 2026.02.05 | ₩152,115 | ₩157,266 | ₩151,478 | ₩152,759 | +0.42% | 375.3만 |
|---|
| 2026.02.04 | ₩159,882 | ₩162,123 | ₩149,633 | ₩156,542 | -2.09% | 335.7만 |
|---|
| 2026.02.03 | ₩156,810 | ₩161,599 | ₩153,939 | ₩160,218 | +2.17% | 299만 |
|---|
| 2026.02.02 | ₩150,706 | ₩156,207 | ₩150,290 | ₩155,335 | +3.07% | 257.1만 |
|---|
| 2026.01.30 | ₩153,698 | ₩156,542 | ₩150,411 | ₩150,599 | -2.02% | 182.5만 |
|---|
| 2026.01.29 | ₩155,415 | ₩156,958 | ₩150,505 | ₩155,107 | -0.20% | 194.9만 |
|---|
| 2026.01.28 | ₩151,712 | ₩154,557 | ₩149,647 | ₩153,135 | +0.94% | 161.9만 |
|---|
| 2026.01.27 | ₩149,633 | ₩152,142 | ₩147,876 | ₩151,806 | +1.45% | 127.5만 |
|---|
| 2026.01.26 | ₩147,782 | ₩150,747 | ₩147,124 | ₩148,345 | +0.38% | 206.5만 |
|---|
| 2026.01.23 | ₩148,909 | ₩149,861 | ₩146,576 | ₩147,956 | -0.64% | 120.9만 |
|---|
| 2026.01.22 | ₩154,047 | ₩155,549 | ₩148,936 | ₩149,673 | -2.84% | 153만 |
|---|
| 2026.01.21 | ₩147,983 | ₩152,558 | ₩145,313 | ₩151,136 | +2.13% | 167.4만 |
|---|
| 2026.01.20 | ₩148,157 | ₩150,223 | ₩146,226 | ₩147,433 | -0.49% | 228.4만 |
|---|
| 2026.01.16 | ₩146,159 | ₩151,780 | ₩146,004 | ₩150,921 | +3.26% | 334.6만 |
|---|
| 2026.01.15 | ₩144,616 | ₩148,479 | ₩142,785 | ₩144,857 | +0.17% | 219.2만 |
|---|
| 2026.01.14 | ₩142,469 | ₩142,577 | ₩138,861 | ₩140,243 | -1.56% | 171.9만 |
|---|
| 2026.01.13 | ₩142,966 | ₩145,407 | ₩141,973 | ₩143,060 | +0.07% | 167.6만 |
|---|
| 2026.01.12 | ₩140,189 | ₩143,462 | ₩139,478 | ₩142,724 | +1.81% | 155.8만 |
|---|
| 2026.01.09 | ₩138,834 | ₩141,557 | ₩138,834 | ₩141,369 | +1.83% | 172.4만 |
|---|
| 2026.01.08 | ₩142,429 | ₩142,429 | ₩136,835 | ₩137,801 | -3.25% | 191.3만 |
|---|
| 2026.01.07 | ₩147,192 | ₩147,507 | ₩142,074 | ₩142,845 | -2.95% | 178.9만 |
|---|
| 2026.01.06 | ₩141,450 | ₩148,435 | ₩137,372 | ₩147,688 | +4.41% | 296.8만 |
|---|
| 2026.01.05 | ₩145,528 | ₩147,540 | ₩142,537 | ₩143,019 | -1.72% | 143.6만 |
|---|
| 2026.01.02 | ₩137,962 | ₩143,938 | ₩137,962 | ₩143,301 | +3.87% | 151.6만 |
|---|
| 2025.12.31 | ₩138,525 | ₩138,572 | ₩136,674 | ₩136,795 | -1.25% | 115.4만 |
|---|
| 2025.12.30 | ₩138,270 | ₩139,055 | ₩137,906 | ₩138,190 | -0.06% | 100.8만 |
|---|
| 2025.12.29 | ₩138,767 | ₩140,122 | ₩137,118 | ₩138,525 | -0.17% | 95.4만 |
|---|
| 2025.12.26 | ₩140,122 | ₩140,538 | ₩138,405 | ₩139,760 | -0.26% | 86.4만 |
|---|
| 2025.12.24 | ₩139,397 | ₩140,095 | ₩138,311 | ₩139,478 | +0.06% | 55.9만 |
|---|
| 2025.12.23 | ₩137,077 | ₩140,323 | ₩136,983 | ₩139,478 | +1.75% | 164.9만 |
|---|
| 2025.12.22 | ₩138,472 | ₩138,767 | ₩136,030 | ₩137,895 | -0.42% | 160.5만 |
|---|
| 2025.12.19 | ₩133,065 | ₩136,902 | ₩132,569 | ₩136,218 | +2.37% | 389.1만 |
|---|
| 2025.12.18 | ₩130,973 | ₩134,695 | ₩129,457 | ₩131,845 | +0.67% | 460.9만 |
|---|
| 2025.12.17 | ₩136,848 | ₩137,788 | ₩125,056 | ₩127,431 | -6.88% | 509.2만 |
|---|
| 2025.12.16 | ₩137,553 | ₩139,223 | ₩135,212 | ₩137,385 | -0.12% | 180.6만 |
|---|
| 2025.12.15 | ₩138,834 | ₩139,250 | ₩136,862 | ₩137,653 | -0.85% | 250.9만 |
|---|
| 2025.12.12 | ₩145,555 | ₩145,568 | ₩134,246 | ₩136,446 | -6.26% | 322.9만 |
|---|
| 2025.12.11 | ₩145,139 | ₩146,627 | ₩140,766 | ₩146,427 | +0.89% | 162만 |
|---|
| 2025.12.10 | ₩144,683 | ₩147,141 | ₩142,872 | ₩146,051 | +0.95% | 308만 |
|---|
| 2025.12.09 | ₩144,093 | ₩145,381 | ₩141,477 | ₩144,106 | +0.01% | 222.5만 |
|---|
| 2025.12.08 | ₩145,260 | ₩147,031 | ₩143,576 | ₩143,690 | -1.08% | 210.7만 |
|---|
| 2025.12.05 | ₩145,770 | ₩145,770 | ₩143,180 | ₩144,509 | -0.87% | 132.9만 |
|---|
| 2025.12.04 | ₩140,873 | ₩146,078 | ₩140,189 | ₩145,246 | +3.10% | 154만 |
|---|
| 2025.12.03 | ₩139,679 | ₩140,954 | ₩137,172 | ₩140,819 | +0.82% | 180.7만 |
|---|
| 2025.12.02 | ₩143,623 | ₩143,959 | ₩140,833 | ₩141,343 | -1.59% | 234.1만 |
|---|
| 2025.12.01 | ₩141,745 | ₩142,926 | ₩140,323 | ₩141,758 | +0.01% | 170만 |
|---|
| 2025.11.28 | ₩143,985 | ₩144,750 | ₩143,060 | ₩143,905 | -0.06% | 79.1만 |
|---|
| 2025.11.26 | ₩141,530 | ₩144,482 | ₩141,449 | ₩142,912 | +0.98% | 161.5만 |
|---|
| 2025.11.25 | ₩139,089 | ₩141,490 | ₩135,145 | ₩140,766 | +1.21% | 250.2만 |
|---|
| 2025.11.24 | ₩136,366 | ₩140,296 | ₩135,158 | ₩139,652 | +2.41% | 268.2만 |
|---|
| 2025.11.21 | ₩136,191 | ₩136,976 | ₩129,524 | ₩134,890 | -0.96% | 400.6만 |
|---|
| 2025.11.20 | ₩147,379 | ₩149,164 | ₩134,957 | ₩136,191 | -7.59% | 468만 |
|---|
| 2025.11.19 | ₩140,189 | ₩144,213 | ₩140,041 | ₩141,852 | +1.19% | 210.6만 |
|---|
| 2025.11.18 | ₩138,109 | ₩141,611 | ₩136,942 | ₩139,934 | +1.32% | 232.4만 |
|---|
| 2025.11.17 | ₩142,402 | ₩144,656 | ₩139,089 | ₩139,639 | -1.94% | 216.6만 |
|---|
| 2025.11.14 | ₩137,546 | ₩146,467 | ₩136,835 | ₩142,939 | +3.92% | 204.5만 |
|---|
| 2025.11.13 | ₩147,929 | ₩149,244 | ₩141,155 | ₩142,094 | -3.94% | 335만 |
|---|
| 2025.11.12 | ₩147,929 | ₩150,867 | ₩147,151 | ₩149,526 | +1.08% | 169.8만 |
|---|
| 2025.11.11 | ₩149,110 | ₩150,572 | ₩146,910 | ₩147,017 | -1.40% | 155.6만 |
|---|
| 2025.11.10 | ₩152,222 | ₩153,135 | ₩148,694 | ₩150,693 | -1.00% | 182.7만 |
|---|
| 2025.11.07 | ₩145,287 | ₩149,016 | ₩142,751 | ₩148,949 | +2.52% | 174.6만 |
|---|
| 2025.11.06 | ₩151,216 | ₩151,645 | ₩146,051 | ₩147,527 | -2.44% | 134.5만 |
|---|
| 2025.11.05 | ₩148,144 | ₩152,236 | ₩146,682 | ₩150,921 | +1.87% | 219.1만 |
|---|
| 2025.11.04 | ₩147,889 | ₩150,760 | ₩145,555 | ₩147,057 | -0.56% | 250.7만 |
|---|
| 2025.11.03 | ₩155,616 | ₩155,616 | ₩150,331 | ₩150,733 | -3.14% | 284.2만 |
|---|
| 2025.10.31 | ₩151,592 | ₩157,655 | ₩149,244 | ₩153,403 | +1.19% | 449.9만 |
|---|
| 2025.10.30 | ₩140,873 | ₩144,327 | ₩139,545 | ₩139,988 | -0.63% | 315만 |
|---|
| 2025.10.29 | ₩140,860 | ₩144,549 | ₩140,175 | ₩142,577 | +1.22% | 239.1만 |
|---|
| 2025.10.28 | ₩138,700 | ₩140,457 | ₩135,775 | ₩139,813 | +0.80% | 223.4만 |
|---|
| 2025.10.27 | ₩138,579 | ₩139,907 | ₩137,586 | ₩139,397 | +0.59% | 223.7만 |
|---|
| 2025.10.24 | ₩137,855 | ₩139,921 | ₩137,016 | ₩137,103 | -0.54% | 256.3만 |
|---|
| 2025.10.23 | ₩130,906 | ₩135,561 | ₩130,906 | ₩134,984 | +3.12% | 229.3만 |
|---|
| 2025.10.22 | ₩134,876 | ₩135,869 | ₩127,646 | ₩130,034 | -3.59% | 339.7만 |
|---|
| 2025.10.21 | ₩133,629 | ₩134,880 | ₩131,831 | ₩133,682 | +0.04% | 178.2만 |
|---|
| 2025.10.20 | ₩134,085 | ₩135,064 | ₩132,891 | ₩134,461 | +0.28% | 213.9만 |
|---|
| 2025.10.17 | ₩133,508 | ₩135,252 | ₩131,918 | ₩133,253 | -0.19% | 239.8만 |
|---|
| 2025.10.16 | ₩136,835 | ₩137,251 | ₩133,964 | ₩134,876 | -1.43% | 227.5만 |
|---|
| 2025.10.15 | ₩135,923 | ₩136,620 | ₩132,549 | ₩135,628 | -0.22% | 233.6만 |
|---|
| 2025.10.14 | ₩130,973 | ₩135,748 | ₩130,007 | ₩133,495 | +1.93% | 119.6만 |
|---|
| 2025.10.13 | ₩131,764 | ₩135,990 | ₩130,641 | ₩133,481 | +1.30% | 165.7만 |
|---|
| 2025.10.10 | ₩132,086 | ₩134,443 | ₩128,625 | ₩128,759 | -2.52% | 217.6만 |
|---|