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 | ₩221,277 | ₩226,956 | ₩216,139 | ₩224,535 | +1.47% | 166.3만 |
| 2026.10.08 | ₩221,089 | ₩226,520 | ₩214,799 | ₩220,204 | -0.40% | 252.1만 |
| 2026.10.07 | ₩227,016 | ₩228,143 | ₩219,480 | ₩225,058 | -0.86% | 153.1만 |
| 2026.10.06 | ₩226,627 | ₩235,948 | ₩225,602 | ₩233,078 | +2.85% | 257.3만 |
| 2026.10.05 | ₩228,840 | ₩229,175 | ₩223,181 | ₩224,187 | -2.03% | 174.8만 |
| 2026.10.02 | ₩227,432 | ₩230,597 | ₩224,348 | ₩227,392 | -0.02% | 170.4만 |
| 2026.10.01 | ₩215,094 | ₩224,938 | ₩212,171 | ₩222,309 | +3.35% | 169.5만 |
| 2026.09.30 | ₩217,294 | ₩218,098 | ₩213,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩215,067 |
| -1.02% |
| 148.4만 |
| 2026.09.29 | ₩218,380 | ₩221,183 | ₩214,035 | ₩216,824 | -0.71% | 160.3만 |
|---|
| 2026.09.28 | ₩219,064 | ₩222,866 | ₩212,560 | ₩215,242 | -1.74% | 209.3만 |
|---|
| 2026.09.25 | ₩216,274 | ₩220,633 | ₩216,127 | ₩220,485 | +1.95% | 144.3만 |
|---|
| 2026.09.24 | ₩213,901 | ₩218,782 | ₩210,870 | ₩218,433 | +2.12% | 151.5만 |
|---|
| 2026.09.23 | ₩215,108 | ₩220,351 | ₩214,947 | ₩218,393 | +1.53% | 150.4만 |
|---|
| 2026.09.22 | ₩212,506 | ₩219,412 | ₩211,487 | ₩218,125 | +2.64% | 163.5만 |
|---|
| 2026.09.21 | ₩215,926 | ₩216,677 | ₩211,715 | ₩213,820 | -0.98% | 179.2만 |
|---|
| 2026.09.18 | ₩204,795 | ₩212,828 | ₩204,567 | ₩211,728 | +3.39% | 356.6만 |
|---|
| 2026.09.17 | ₩204,460 | ₩206,431 | ₩200,342 | ₩202,944 | -0.74% | 191.1만 |
|---|
| 2026.09.16 | ₩198,197 | ₩201,713 | ₩195,836 | ₩198,009 | -0.09% | 174.2만 |
|---|
| 2026.09.15 | ₩202,662 | ₩202,662 | ₩196,266 | ₩196,869 | -2.86% | 203만 |
|---|
| 2026.09.14 | ₩201,161 | ₩201,684 | ₩192,967 | ₩196,655 | -2.24% | 353만 |
|---|
| 2026.09.11 | ₩211,594 | ₩218,594 | ₩211,594 | ₩217,763 | +2.92% | 172.3만 |
|---|
| 2026.09.10 | ₩209,113 | ₩214,424 | ₩206,713 | ₩208,094 | -0.49% | 208.1만 |
|---|
| 2026.09.09 | ₩216,449 | ₩217,830 | ₩212,372 | ₩212,613 | -1.77% | 213.8만 |
|---|
| 2026.09.08 | ₩212,117 | ₩219,600 | ₩211,768 | ₩218,018 | +2.78% | 251.9만 |
|---|
| 2026.09.04 | ₩205,854 | ₩210,803 | ₩203,963 | ₩209,247 | +1.65% | 161.1만 |
|---|
| 2026.09.03 | ₩199,819 | ₩206,927 | ₩197,151 | ₩203,963 | +2.07% | 208.1만 |
|---|
| 2026.09.02 | ₩197,379 | ₩198,894 | ₩192,940 | ₩198,706 | +0.67% | 184.6만 |
|---|
| 2026.09.01 | ₩200,490 | ₩203,051 | ₩195,904 | ₩197,540 | -1.47% | 234.3만 |
|---|
| 2026.08.31 | ₩201,161 | ₩204,781 | ₩199,156 | ₩202,166 | +0.50% | 1250만 |
|---|
| 2026.08.28 | ₩208,201 | ₩209,817 | ₩198,800 | ₩199,122 | -4.36% | 185.6만 |
|---|
| 2026.08.27 | ₩213,056 | ₩217,750 | ₩207,088 | ₩208,603 | -2.09% | 199만 |
|---|
| 2026.08.26 | ₩205,492 | ₩211,178 | ₩203,641 | ₩208,174 | +1.31% | 190.4만 |
|---|
| 2026.08.25 | ₩211,460 | ₩213,364 | ₩202,307 | ₩203,145 | -3.93% | 171.2만 |
|---|
| 2026.08.24 | ₩201,368 | ₩209,153 | ₩200,584 | ₩205,653 | +2.13% | 257.2만 |
|---|
| 2026.08.21 | ₩208,536 | ₩210,320 | ₩203,507 | ₩203,816 | -2.26% | 150.8만 |
|---|
| 2026.08.20 | ₩208,845 | ₩212,318 | ₩205,700 | ₩206,927 | -0.92% | 176.8만 |
|---|
| 2026.08.19 | ₩220,472 | ₩227,369 | ₩207,209 | ₩210,387 | -4.57% | 283.8만 |
|---|
| 2026.08.18 | ₩227,445 | ₩228,103 | ₩219,325 | ₩220,780 | -2.93% | 206.7만 |
|---|
| 2026.08.17 | ₩233,453 | ₩237,879 | ₩232,200 | ₩237,651 | +1.80% | 174.3만 |
|---|
| 2026.08.14 | ₩227,982 | ₩233,333 | ₩225,675 | ₩229,846 | +0.82% | 139.4만 |
|---|
| 2026.08.13 | ₩229,484 | ₩231,878 | ₩224,549 | ₩227,995 | -0.65% | 156.3만 |
|---|
| 2026.08.12 | ₩229,477 | ₩234,553 | ₩228,136 | ₩229,538 | +0.03% | 207.5만 |
|---|
| 2026.08.11 | ₩219,895 | ₩226,889 | ₩219,895 | ₩224,173 | +1.95% | 141.6만 |
|---|
| 2026.08.10 | ₩223,959 | ₩224,099 | ₩217,294 | ₩217,696 | -2.80% | 121.6만 |
|---|
| 2026.08.07 | ₩222,014 | ₩224,938 | ₩216,180 | ₩220,861 | -0.52% | 143.5만 |
|---|
| 2026.08.06 | ₩215,497 | ₩225,420 | ₩213,874 | ₩218,997 | +1.62% | 141.1만 |
|---|
| 2026.08.05 | ₩215,014 | ₩223,838 | ₩214,249 | ₩217,307 | +1.07% | 190.3만 |
|---|
| 2026.08.04 | ₩219,292 | ₩219,956 | ₩213,565 | ₩217,575 | -0.78% | 276.9만 |
|---|
| 2026.08.03 | ₩204,513 | ₩216,502 | ₩200,155 | ₩213,780 | +4.53% | 301.6만 |
|---|
| 2026.07.31 | ₩219,855 | ₩224,951 | ₩205,566 | ₩206,297 | -6.17% | 489만 |
|---|
| 2026.07.30 | ₩194,455 | ₩199,001 | ₩188,353 | ₩194,187 | -0.14% | 423만 |
|---|
| 2026.07.29 | ₩187,415 | ₩188,528 | ₩175,640 | ₩179,180 | -4.39% | 381.9만 |
|---|
| 2026.07.28 | ₩193,650 | ₩193,664 | ₩184,384 | ₩190,097 | -1.84% | 274.7만 |
|---|
| 2026.07.27 | ₩205,224 | ₩205,224 | ₩191,076 | ₩200,208 | -2.44% | 223만 |
|---|
| 2026.07.24 | ₩210,454 | ₩213,653 | ₩201,710 | ₩203,561 | -3.28% | 188.3만 |
|---|
| 2026.07.23 | ₩213,941 | ₩218,206 | ₩211,460 | ₩212,935 | -0.47% | 118.6만 |
|---|
| 2026.07.22 | ₩209,703 | ₩215,108 | ₩209,636 | ₩212,519 | +1.34% | 136.4만 |
|---|
| 2026.07.21 | ₩214,115 | ₩216,180 | ₩210,602 | ₩215,483 | +0.64% | 120.9만 |
|---|
| 2026.07.20 | ₩211,098 | ₩213,438 | ₩207,101 | ₩207,571 | -1.67% | 159.8만 |
|---|
| 2026.07.17 | ₩199,719 | ₩210,950 | ₩195,354 | ₩207,759 | +4.03% | 185.6만 |
|---|
| 2026.07.16 | ₩207,075 | ₩211,406 | ₩202,797 | ₩206,055 | -0.49% | 217만 |
|---|
| 2026.07.15 | ₩218,983 | ₩219,044 | ₩207,531 | ₩213,847 | -2.35% | 138.1만 |
|---|
| 2026.07.14 | ₩218,594 | ₩222,604 | ₩215,000 | ₩216,958 | -0.75% | 162만 |
|---|
| 2026.07.13 | ₩212,305 | ₩214,880 | ₩209,435 | ₩211,916 | -0.18% | 131.3만 |
|---|
| 2026.07.10 | ₩210,776 | ₩217,240 | ₩208,872 | ₩215,537 | +2.26% | 148만 |
|---|
| 2026.07.09 | ₩215,711 | ₩219,265 | ₩211,004 | ₩211,956 | -1.74% | 220.9만 |
|---|
| 2026.07.08 | ₩203,829 | ₩208,925 | ₩201,697 | ₩207,544 | +1.82% | 193.7만 |
|---|
| 2026.07.07 | ₩205,908 | ₩205,908 | ₩196,547 | ₩205,425 | -0.23% | 316만 |
|---|
| 2026.07.06 | ₩207,008 | ₩214,383 | ₩205,640 | ₩210,400 | +1.64% | 184.2만 |
|---|
| 2026.07.02 | ₩214,652 | ₩215,711 | ₩200,946 | ₩204,044 | -4.94% | 294.8만 |
|---|
| 2026.07.01 | ₩219,815 | ₩221,733 | ₩212,198 | ₩214,558 | -2.39% | 185만 |
|---|
| 2026.06.30 | ₩220,351 | ₩228,056 | ₩219,292 | ₩227,459 | +3.23% | 209.9만 |
|---|
| 2026.06.29 | ₩218,487 | ₩221,987 | ₩213,847 | ₩219,064 | +0.26% | 202.1만 |
|---|
| 2026.06.26 | ₩224,696 | ₩226,641 | ₩216,945 | ₩218,487 | -2.76% | 384.1만 |
|---|
| 2026.06.25 | ₩231,335 | ₩237,074 | ₩229,323 | ₩230,543 | -0.34% | 185.6만 |
|---|
| 2026.06.24 | ₩223,395 | ₩230,295 | ₩220,311 | ₩224,696 | +0.58% | 177.8만 |
|---|
| 2026.06.23 | ₩230,637 | ₩233,856 | ₩224,374 | ₩225,796 | -2.10% | 262.5만 |
|---|
| 2026.06.22 | ₩242,130 | ₩247,615 | ₩236,752 | ₩247,213 | +2.10% | 279만 |
|---|
| 2026.06.18 | ₩235,505 | ₩240,092 | ₩231,469 | ₩237,396 | +0.80% | 431.1만 |
|---|
| 2026.06.17 | ₩227,928 | ₩232,287 | ₩227,226 | ₩229,243 | +0.58% | 194.2만 |
|---|
| 2026.06.16 | ₩229,725 | ₩232,595 | ₩223,999 | ₩224,415 | -2.31% | 162.9만 |
|---|
| 2026.06.15 | ₩230,262 | ₩233,762 | ₩226,239 | ₩226,641 | -1.57% | 161.6만 |
|---|
| 2026.06.12 | ₩223,154 | ₩228,639 | ₩221,277 | ₩222,403 | -0.34% | 137.5만 |
|---|
| 2026.06.11 | ₩216,261 | ₩222,148 | ₩214,155 | ₩220,633 | +2.02% | 159.6만 |
|---|
| 2026.06.10 | ₩216,261 | ₩220,686 | ₩205,197 | ₩210,266 | -2.77% | 240.2만 |
|---|
| 2026.06.09 | ₩222,631 | ₩227,057 | ₩208,872 | ₩219,667 | -1.33% | 198.4만 |
|---|
| 2026.06.08 | ₩222,618 | ₩223,690 | ₩216,355 | ₩219,681 | -1.32% | 239.5만 |
|---|
| 2026.06.05 | ₩227,539 | ₩228,176 | ₩216,060 | ₩218,407 | -4.01% | 203.6만 |
|---|
| 2026.06.04 | ₩231,167 | ₩236,015 | ₩222,095 | ₩233,185 | +0.87% | 132.6만 |
|---|
| 2026.06.03 | ₩233,293 | ₩237,356 | ₩228,867 | ₩236,551 | +1.40% | 200.8만 |
|---|
| 2026.06.02 | ₩232,662 | ₩238,710 | ₩231,589 | ₩232,528 | -0.06% | 155.6만 |
|---|
| 2026.06.01 | ₩220,593 | ₩232,474 | ₩218,594 | ₩230,061 | +4.29% | 230.7만 |
|---|
| 2026.05.29 | ₩221,947 | ₩225,997 | ₩217,615 | ₩223,945 | +0.90% | 184.3만 |
|---|
| 2026.05.28 | ₩223,865 | ₩225,675 | ₩217,709 | ₩221,102 | -1.23% | 140.4만 |
|---|
| 2026.05.27 | ₩226,641 | ₩227,982 | ₩220,834 | ₩225,032 | -0.71% | 214.4만 |
|---|
| 2026.05.26 | ₩225,541 | ₩229,308 | ₩223,355 | ₩227,030 | +0.66% | 163.3만 |
|---|
| 2026.05.22 | ₩222,665 | ₩223,074 | ₩216,067 | ₩220,821 | -0.83% | 149.7만 |
|---|
| 2026.05.21 | ₩215,631 | ₩223,100 | ₩215,041 | ₩219,359 | +1.73% | 158.8만 |
|---|
| 2026.05.20 | ₩216,368 | ₩219,667 | ₩213,230 | ₩217,066 | +0.32% | 178.1만 |
|---|
| 2026.05.19 | ₩210,092 | ₩215,389 | ₩204,111 | ₩212,198 | +1.00% | 272.3만 |
|---|
| 2026.05.18 | ₩230,007 | ₩230,061 | ₩213,284 | ₩215,497 | -6.31% | 245만 |
|---|
| 2026.05.15 | ₩226,145 | ₩228,538 | ₩221,786 | ₩226,654 | +0.23% | 187.6만 |
|---|
| 2026.05.14 | ₩233,212 | ₩233,708 | ₩228,773 | ₩233,293 | +0.03% | 137.7만 |
|---|
| 2026.05.13 | ₩233,024 | ₩233,105 | ₩225,970 | ₩231,884 | -0.49% | 163.5만 |
|---|
| 2026.05.12 | ₩228,357 | ₩229,430 | ₩222,108 | ₩228,974 | +0.27% | 168.6만 |
|---|
| 2026.05.11 | ₩226,963 | ₩234,687 | ₩225,300 | ₩232,528 | +2.45% | 188.1만 |
|---|
| 2026.05.08 | ₩227,901 | ₩229,175 | ₩222,953 | ₩227,915 | +0.01% | 170.3만 |
|---|
| 2026.05.07 | ₩231,469 | ₩231,469 | ₩220,552 | ₩223,597 | -3.40% | 253.8만 |
|---|
| 2026.05.06 | ₩233,185 | ₩234,017 | ₩223,516 | ₩231,321 | -0.80% | 310.8만 |
|---|
| 2026.05.05 | ₩222,497 | ₩229,444 | ₩222,108 | ₩227,191 | +2.11% | 279.6만 |
|---|
| 2026.05.04 | ₩215,885 | ₩222,752 | ₩214,397 | ₩218,179 | +1.06% | 389.5만 |
|---|
| 2026.05.01 | ₩220,338 | ₩224,455 | ₩209,046 | ₩213,123 | -3.27% | 513.3만 |
|---|
| 2026.04.30 | ₩188,367 | ₩192,537 | ₩186,945 | ₩191,639 | +1.74% | 262.9만 |
|---|
| 2026.04.29 | ₩188,246 | ₩189,399 | ₩183,230 | ₩184,223 | -2.14% | 166만 |
|---|
| 2026.04.28 | ₩185,819 | ₩187,321 | ₩180,635 | ₩185,470 | -0.19% | 216.1만 |
|---|
| 2026.04.27 | ₩191,505 | ₩191,941 | ₩184,571 | ₩190,043 | -0.76% | 209.4만 |
|---|
| 2026.04.24 | ₩192,175 | ₩194,870 | ₩189,922 | ₩190,660 | -0.79% | 223.4만 |
|---|
| 2026.04.23 | ₩188,085 | ₩193,262 | ₩188,085 | ₩191,451 | +1.79% | 285.6만 |
|---|
| 2026.04.22 | ₩186,811 | ₩189,091 | ₩184,545 | ₩187,924 | +0.60% | 220.4만 |
|---|
| 2026.04.21 | ₩183,311 | ₩186,610 | ₩182,265 | ₩183,727 | +0.23% | 166.7만 |
|---|
| 2026.04.20 | ₩179,502 | ₩182,774 | ₩177,692 | ₩182,117 | +1.46% | 126.5만 |
|---|
| 2026.04.17 | ₩175,995 | ₩181,380 | ₩175,050 | ₩180,629 | +2.63% | 235.2만 |
|---|
| 2026.04.16 | ₩176,431 | ₩178,040 | ₩172,462 | ₩173,937 | -1.41% | 213.9만 |
|---|
| 2026.04.15 | ₩179,449 | ₩179,871 | ₩173,132 | ₩176,190 | -1.82% | 237.5만 |
|---|
| 2026.04.14 | ₩181,433 | ₩182,273 | ₩177,209 | ₩180,347 | -0.60% | 209.3만 |
|---|
| 2026.04.13 | ₩175,345 | ₩178,711 | ₩172,998 | ₩178,577 | +1.84% | 190.6만 |
|---|
| 2026.04.10 | ₩174,057 | ₩176,807 | ₩172,649 | ₩175,090 | +0.59% | 128.5만 |
|---|
| 2026.04.09 | ₩170,691 | ₩174,916 | ₩170,510 | ₩172,502 | +1.06% | 136.4만 |
|---|
| 2026.04.08 | ₩169,659 | ₩172,213 | ₩167,728 | ₩170,463 | +0.47% | 317.5만 |
|---|
| 2026.04.07 | ₩156,637 | ₩159,748 | ₩154,384 | ₩159,480 | +1.82% | 133.1만 |
|---|
| 2026.04.06 | ₩158,582 | ₩160,271 | ₩154,236 | ₩157,455 | -0.71% | 135.6만 |
|---|
| 2026.04.02 | ₩156,771 | ₩162,598 | ₩154,572 | ₩158,193 | +0.91% | 259.4만 |
|---|
| 2026.04.01 | ₩162,538 | ₩164,818 | ₩161,995 | ₩162,618 | +0.05% | 177.5만 |
|---|
| 2026.03.31 | ₩154,102 | ₩160,137 | ₩153,150 | ₩158,622 | +2.93% | 188.9만 |
|---|
| 2026.03.30 | ₩159,225 | ₩160,446 | ₩149,288 | ₩151,206 | -5.04% | 174.6만 |
|---|
| 2026.03.27 | ₩156,905 | ₩160,354 | ₩156,060 | ₩156,878 | -0.02% | 174.2만 |
|---|
| 2026.03.26 | ₩167,580 | ₩168,096 | ₩158,514 | ₩158,836 | -5.22% | 214.5만 |
|---|
| 2026.03.25 | ₩170,316 | ₩174,253 | ₩168,505 | ₩170,329 | +0.01% | 206.2만 |
|---|
| 2026.03.24 | ₩160,647 | ₩170,101 | ₩159,587 | ₩168,452 | +4.86% | 246.5만 |
|---|
| 2026.03.23 | ₩160,928 | ₩166,534 | ₩159,788 | ₩162,269 | +0.83% | 265.9만 |
|---|
| 2026.03.20 | ₩162,565 | ₩165,354 | ₩155,350 | ₩155,966 | -4.06% | 420.7만 |
|---|
| 2026.03.19 | ₩156,905 | ₩165,689 | ₩153,566 | ₩164,388 | +4.77% | 273.5만 |
|---|
| 2026.03.18 | ₩162,269 | ₩166,588 | ₩159,587 | ₩161,290 | -0.60% | 483.1만 |
|---|
| 2026.03.17 | ₩152,909 | ₩154,035 | ₩150,763 | ₩153,834 | +0.61% | 151만 |
|---|
| 2026.03.16 | ₩151,460 | ₩156,818 | ₩151,206 | ₩153,284 | +1.20% | 269.1만 |
|---|
| 2026.03.13 | ₩146,619 | ₩148,524 | ₩144,406 | ₩147,424 | +0.55% | 260.1만 |
|---|
| 2026.03.12 | ₩147,692 | ₩148,155 | ₩143,494 | ₩144,661 | -2.05% | 197.2만 |
|---|
| 2026.03.11 | ₩145,908 | ₩149,221 | ₩145,211 | ₩148,979 | +2.10% | 230.7만 |
|---|
| 2026.03.10 | ₩145,627 | ₩149,409 | ₩145,251 | ₩146,351 | +0.50% | 196.2만 |
|---|
| 2026.03.09 | ₩139,109 | ₩146,217 | ₩137,319 | ₩145,010 | +4.24% | 274.7만 |
|---|
| 2026.03.06 | ₩144,125 | ₩146,807 | ₩141,215 | ₩142,180 | -1.35% | 192.4만 |
|---|
| 2026.03.05 | ₩151,970 | ₩153,378 | ₩144,903 | ₩148,255 | -2.44% | 200.8만 |
|---|
| 2026.03.04 | ₩151,930 | ₩153,164 | ₩148,041 | ₩152,654 | +0.48% | 258만 |
|---|
| 2026.03.03 | ₩153,740 | ₩154,639 | ₩147,705 | ₩149,730 | -2.61% | 322.9만 |
|---|
| 2026.03.02 | ₩156,557 | ₩161,894 | ₩152,882 | ₩161,290 | +3.02% | 190.4만 |
|---|
| 2026.02.27 | ₩159,587 | ₩160,982 | ₩155,014 | ₩158,729 | -0.54% | 334.1만 |
|---|
| 2026.02.26 | ₩163,624 | ₩164,844 | ₩155,592 | ₩163,329 | -0.18% | 257.4만 |
|---|
| 2026.02.25 | ₩159,467 | ₩164,508 | ₩159,078 | ₩163,342 | +2.43% | 281.2만 |
|---|
| 2026.02.24 | ₩154,263 | ₩159,426 | ₩154,129 | ₩158,541 | +2.77% | 168.4만 |
|---|
| 2026.02.23 | ₩155,356 | ₩156,597 | ₩151,621 | ₩154,129 | -0.79% | 227.9만 |
|---|
| 2026.02.20 | ₩156,007 | ₩159,279 | ₩154,263 | ₩156,731 | +0.46% | 194.7만 |
|---|
| 2026.02.19 | ₩154,545 | ₩156,892 | ₩153,727 | ₩156,744 | +1.42% | 122.8만 |
|---|
| 2026.02.18 | ₩156,905 | ₩160,446 | ₩153,687 | ₩155,095 | -1.15% | 194.6만 |
|---|
| 2026.02.17 | ₩150,468 | ₩156,355 | ₩150,213 | ₩154,518 | +2.69% | 220.7만 |
|---|
| 2026.02.13 | ₩150,093 | ₩152,077 | ₩148,077 | ₩151,876 | +1.19% | 179.7만 |
|---|
| 2026.02.12 | ₩152,828 | ₩158,099 | ₩149,181 | ₩150,066 | -1.81% | 340.3만 |
|---|
| 2026.02.11 | ₩156,194 | ₩159,131 | ₩150,213 | ₩151,206 | -3.19% | 393.1만 |
|---|
| 2026.02.10 | ₩154,491 | ₩155,095 | ₩150,200 | ₩150,401 | -2.65% | 266.4만 |
|---|
| 2026.02.09 | ₩153,110 | ₩158,622 | ₩152,051 | ₩153,713 | +0.39% | 350.1만 |
|---|
| 2026.02.06 | ₩144,196 | ₩152,533 | ₩140,826 | ₩151,058 | +4.76% | 498.7만 |
|---|
| 2026.02.05 | ₩152,064 | ₩157,214 | ₩151,427 | ₩152,708 | +0.42% | 375.3만 |
|---|
| 2026.02.04 | ₩159,829 | ₩162,068 | ₩149,583 | ₩156,489 | -2.09% | 335.7만 |
|---|
| 2026.02.03 | ₩156,758 | ₩161,545 | ₩153,888 | ₩160,164 | +2.17% | 299만 |
|---|
| 2026.02.02 | ₩150,656 | ₩156,154 | ₩150,240 | ₩155,282 | +3.07% | 257.1만 |
|---|
| 2026.01.30 | ₩153,646 | ₩156,489 | ₩150,361 | ₩150,549 | -2.02% | 182.5만 |
|---|
| 2026.01.29 | ₩155,363 | ₩156,905 | ₩150,455 | ₩155,055 | -0.20% | 194.9만 |
|---|
| 2026.01.28 | ₩151,662 | ₩154,505 | ₩149,596 | ₩153,083 | +0.94% | 161.9만 |
|---|
| 2026.01.27 | ₩149,583 | ₩152,091 | ₩147,826 | ₩151,755 | +1.45% | 127.5만 |
|---|
| 2026.01.26 | ₩147,732 | ₩150,696 | ₩147,075 | ₩148,296 | +0.38% | 206.5만 |
|---|
| 2026.01.23 | ₩148,859 | ₩149,811 | ₩146,527 | ₩147,907 | -0.64% | 120.9만 |
|---|
| 2026.01.22 | ₩153,995 | ₩155,497 | ₩148,886 | ₩149,623 | -2.84% | 153만 |
|---|
| 2026.01.21 | ₩147,933 | ₩152,506 | ₩145,265 | ₩151,085 | +2.13% | 167.4만 |
|---|
| 2026.01.20 | ₩148,108 | ₩150,173 | ₩146,177 | ₩147,384 | -0.49% | 228.4만 |
|---|
| 2026.01.16 | ₩146,110 | ₩151,729 | ₩145,955 | ₩150,870 | +3.26% | 334.6만 |
|---|
| 2026.01.15 | ₩144,567 | ₩148,430 | ₩142,737 | ₩144,809 | +0.17% | 219.2만 |
|---|
| 2026.01.14 | ₩142,422 | ₩142,529 | ₩138,814 | ₩140,195 | -1.56% | 171.9만 |
|---|
| 2026.01.13 | ₩142,918 | ₩145,359 | ₩141,925 | ₩143,012 | +0.07% | 167.6만 |
|---|
| 2026.01.12 | ₩140,142 | ₩143,414 | ₩139,431 | ₩142,676 | +1.81% | 155.8만 |
|---|
| 2026.01.09 | ₩138,787 | ₩141,510 | ₩138,787 | ₩141,322 | +1.83% | 172.4만 |
|---|
| 2026.01.08 | ₩142,381 | ₩142,381 | ₩136,789 | ₩137,755 | -3.25% | 191.3만 |
|---|
| 2026.01.07 | ₩147,142 | ₩147,457 | ₩142,026 | ₩142,797 | -2.95% | 178.9만 |
|---|
| 2026.01.06 | ₩141,402 | ₩148,385 | ₩137,326 | ₩147,638 | +4.41% | 296.8만 |
|---|
| 2026.01.05 | ₩145,479 | ₩147,491 | ₩142,489 | ₩142,971 | -1.72% | 143.6만 |
|---|
| 2026.01.02 | ₩137,916 | ₩143,890 | ₩137,916 | ₩143,253 | +3.87% | 151.6만 |
|---|
| 2025.12.31 | ₩138,479 | ₩138,526 | ₩136,628 | ₩136,749 | -1.25% | 115.4만 |
|---|
| 2025.12.30 | ₩138,224 | ₩139,009 | ₩137,859 | ₩138,144 | -0.06% | 100.8만 |
|---|
| 2025.12.29 | ₩138,720 | ₩140,075 | ₩137,072 | ₩138,479 | -0.17% | 95.4만 |
|---|
| 2025.12.26 | ₩140,075 | ₩140,490 | ₩138,358 | ₩139,713 | -0.26% | 86.4만 |
|---|
| 2025.12.24 | ₩139,351 | ₩140,048 | ₩138,264 | ₩139,431 | +0.06% | 55.9만 |
|---|
| 2025.12.23 | ₩137,031 | ₩140,276 | ₩136,937 | ₩139,431 | +1.75% | 164.9만 |
|---|
| 2025.12.22 | ₩138,425 | ₩138,720 | ₩135,985 | ₩137,849 | -0.42% | 160.5만 |
|---|
| 2025.12.19 | ₩133,021 | ₩136,856 | ₩132,525 | ₩136,172 | +2.37% | 389.1만 |
|---|
| 2025.12.18 | ₩130,929 | ₩134,650 | ₩129,413 | ₩131,800 | +0.67% | 460.9만 |
|---|
| 2025.12.17 | ₩136,803 | ₩137,741 | ₩125,015 | ₩127,388 | -6.88% | 509.2만 |
|---|
| 2025.12.16 | ₩137,507 | ₩139,176 | ₩135,166 | ₩137,339 | -0.12% | 180.6만 |
|---|
| 2025.12.15 | ₩138,787 | ₩139,203 | ₩136,816 | ₩137,607 | -0.85% | 250.9만 |
|---|
| 2025.12.12 | ₩145,506 | ₩145,520 | ₩134,201 | ₩136,400 | -6.26% | 322.9만 |
|---|
| 2025.12.11 | ₩145,090 | ₩146,578 | ₩140,718 | ₩146,378 | +0.89% | 162만 |
|---|
| 2025.12.10 | ₩144,634 | ₩147,091 | ₩142,824 | ₩146,002 | +0.95% | 308만 |
|---|
| 2025.12.09 | ₩144,044 | ₩145,332 | ₩141,429 | ₩144,058 | +0.01% | 222.5만 |
|---|
| 2025.12.08 | ₩145,211 | ₩146,981 | ₩143,528 | ₩143,642 | -1.08% | 210.7만 |
|---|
| 2025.12.05 | ₩145,721 | ₩145,721 | ₩143,132 | ₩144,460 | -0.87% | 132.9만 |
|---|
| 2025.12.04 | ₩140,826 | ₩146,029 | ₩140,142 | ₩145,198 | +3.10% | 154만 |
|---|
| 2025.12.03 | ₩139,632 | ₩140,906 | ₩137,126 | ₩140,772 | +0.82% | 180.7만 |
|---|
| 2025.12.02 | ₩143,575 | ₩143,910 | ₩140,786 | ₩141,295 | -1.59% | 234.1만 |
|---|
| 2025.12.01 | ₩141,697 | ₩142,878 | ₩140,276 | ₩141,711 | +0.01% | 170만 |
|---|
| 2025.11.28 | ₩143,937 | ₩144,701 | ₩143,012 | ₩143,857 | -0.06% | 79.1만 |
|---|
| 2025.11.26 | ₩141,483 | ₩144,433 | ₩141,401 | ₩142,864 | +0.98% | 161.5만 |
|---|
| 2025.11.25 | ₩139,042 | ₩141,443 | ₩135,099 | ₩140,718 | +1.21% | 250.2만 |
|---|
| 2025.11.24 | ₩136,320 | ₩140,249 | ₩135,113 | ₩139,605 | +2.41% | 268.2만 |
|---|
| 2025.11.21 | ₩136,145 | ₩136,930 | ₩129,480 | ₩134,845 | -0.96% | 400.6만 |
|---|
| 2025.11.20 | ₩147,330 | ₩149,114 | ₩134,912 | ₩136,145 | -7.59% | 468만 |
|---|
| 2025.11.19 | ₩140,142 | ₩144,165 | ₩139,994 | ₩141,805 | +1.19% | 210.6만 |
|---|
| 2025.11.18 | ₩138,063 | ₩141,563 | ₩136,896 | ₩139,887 | +1.32% | 232.4만 |
|---|
| 2025.11.17 | ₩142,355 | ₩144,608 | ₩139,042 | ₩139,592 | -1.94% | 216.6만 |
|---|
| 2025.11.14 | ₩137,500 | ₩146,418 | ₩136,789 | ₩142,891 | +3.92% | 204.5만 |
|---|
| 2025.11.13 | ₩147,880 | ₩149,194 | ₩141,107 | ₩142,046 | -3.94% | 335만 |
|---|
| 2025.11.12 | ₩147,880 | ₩150,817 | ₩147,102 | ₩149,476 | +1.08% | 169.8만 |
|---|
| 2025.11.11 | ₩149,060 | ₩150,522 | ₩146,861 | ₩146,968 | -1.40% | 155.6만 |
|---|
| 2025.11.10 | ₩152,171 | ₩153,083 | ₩148,644 | ₩150,642 | -1.00% | 182.7만 |
|---|
| 2025.11.07 | ₩145,238 | ₩148,966 | ₩142,703 | ₩148,899 | +2.52% | 174.6만 |
|---|
| 2025.11.06 | ₩151,165 | ₩151,595 | ₩146,002 | ₩147,477 | -2.44% | 134.5만 |
|---|
| 2025.11.05 | ₩148,094 | ₩152,185 | ₩146,633 | ₩150,870 | +1.87% | 219.1만 |
|---|
| 2025.11.04 | ₩147,840 | ₩150,709 | ₩145,506 | ₩147,008 | -0.56% | 250.7만 |
|---|
| 2025.11.03 | ₩155,564 | ₩155,564 | ₩150,280 | ₩150,683 | -3.14% | 284.2만 |
|---|
| 2025.10.31 | ₩151,541 | ₩157,603 | ₩149,194 | ₩153,351 | +1.19% | 449.9만 |
|---|
| 2025.10.30 | ₩140,826 | ₩144,279 | ₩139,498 | ₩139,941 | -0.63% | 315만 |
|---|
| 2025.10.29 | ₩140,812 | ₩144,500 | ₩140,128 | ₩142,529 | +1.22% | 239.1만 |
|---|
| 2025.10.28 | ₩138,653 | ₩140,410 | ₩135,730 | ₩139,766 | +0.80% | 223.4만 |
|---|
| 2025.10.27 | ₩138,533 | ₩139,860 | ₩137,540 | ₩139,351 | +0.59% | 223.7만 |
|---|
| 2025.10.24 | ₩137,808 | ₩139,874 | ₩136,970 | ₩137,057 | -0.54% | 256.3만 |
|---|
| 2025.10.23 | ₩130,862 | ₩135,515 | ₩130,862 | ₩134,938 | +3.12% | 229.3만 |
|---|
| 2025.10.22 | ₩134,831 | ₩135,824 | ₩127,603 | ₩129,990 | -3.59% | 339.7만 |
|---|
| 2025.10.21 | ₩133,584 | ₩134,835 | ₩131,787 | ₩133,638 | +0.04% | 178.2만 |
|---|
| 2025.10.20 | ₩134,040 | ₩135,019 | ₩132,846 | ₩134,415 | +0.28% | 213.9만 |
|---|
| 2025.10.17 | ₩133,463 | ₩135,207 | ₩131,874 | ₩133,208 | -0.19% | 239.8만 |
|---|
| 2025.10.16 | ₩136,789 | ₩137,205 | ₩133,919 | ₩134,831 | -1.43% | 227.5만 |
|---|
| 2025.10.15 | ₩135,877 | ₩136,575 | ₩132,504 | ₩135,582 | -0.22% | 233.6만 |
|---|
| 2025.10.14 | ₩130,929 | ₩135,703 | ₩129,963 | ₩133,450 | +1.93% | 119.6만 |
|---|
| 2025.10.13 | ₩131,720 | ₩135,944 | ₩130,597 | ₩133,436 | +1.30% | 165.7만 |
|---|
| 2025.10.10 | ₩132,042 | ₩134,398 | ₩128,582 | ₩128,716 | -2.52% | 217.6만 |
|---|