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 | ₩221,313 | ₩226,993 | ₩216,174 | ₩224,572 | +1.47% | 166.3만 |
| 2026.10.08 | ₩221,125 | ₩226,557 | ₩214,834 | ₩220,240 | -0.40% | 252.1만 |
| 2026.10.07 | ₩227,054 | ₩228,180 | ₩219,516 | ₩225,095 | -0.86% | 153.1만 |
| 2026.10.06 | ₩226,665 | ₩235,987 | ₩225,639 | ₩233,116 | +2.85% | 257.3만 |
| 2026.10.05 | ₩228,878 | ₩229,213 | ₩223,217 | ₩224,223 | -2.03% | 174.8만 |
| 2026.10.02 | ₩227,469 | ₩230,635 | ₩224,384 | ₩227,429 | -0.02% | 170.4만 |
| 2026.10.01 | ₩215,130 | ₩224,975 | ₩212,205 | ₩222,346 | +3.35% | 169.5만 |
| 2026.09.30 | ₩217,329 | ₩218,134 | ₩213,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩215,103 |
| -1.02% |
| 148.4만 |
| 2026.09.29 | ₩218,416 | ₩221,219 | ₩214,070 | ₩216,860 | -0.71% | 160.3만 |
|---|
| 2026.09.28 | ₩219,100 | ₩222,902 | ₩212,594 | ₩215,277 | -1.74% | 209.3만 |
|---|
| 2026.09.25 | ₩216,310 | ₩220,669 | ₩216,162 | ₩220,521 | +1.95% | 144.3만 |
|---|
| 2026.09.24 | ₩213,936 | ₩218,818 | ₩210,904 | ₩218,469 | +2.12% | 151.5만 |
|---|
| 2026.09.23 | ₩215,143 | ₩220,387 | ₩214,982 | ₩218,429 | +1.53% | 150.4만 |
|---|
| 2026.09.22 | ₩212,541 | ₩219,448 | ₩211,521 | ₩218,161 | +2.64% | 163.5만 |
|---|
| 2026.09.21 | ₩215,961 | ₩216,712 | ₩211,749 | ₩213,855 | -0.98% | 179.2만 |
|---|
| 2026.09.18 | ₩204,828 | ₩212,863 | ₩204,600 | ₩211,763 | +3.39% | 356.6만 |
|---|
| 2026.09.17 | ₩204,493 | ₩206,465 | ₩200,375 | ₩202,977 | -0.74% | 191.1만 |
|---|
| 2026.09.16 | ₩198,229 | ₩201,746 | ₩195,869 | ₩198,041 | -0.09% | 174.2만 |
|---|
| 2026.09.15 | ₩202,696 | ₩202,696 | ₩196,298 | ₩196,901 | -2.86% | 203만 |
|---|
| 2026.09.14 | ₩201,194 | ₩201,717 | ₩192,998 | ₩196,687 | -2.24% | 353만 |
|---|
| 2026.09.11 | ₩211,629 | ₩218,630 | ₩211,629 | ₩217,799 | +2.92% | 172.3만 |
|---|
| 2026.09.10 | ₩209,147 | ₩214,459 | ₩206,746 | ₩208,128 | -0.49% | 208.1만 |
|---|
| 2026.09.09 | ₩216,484 | ₩217,866 | ₩212,407 | ₩212,648 | -1.77% | 213.8만 |
|---|
| 2026.09.08 | ₩212,152 | ₩219,636 | ₩211,803 | ₩218,054 | +2.78% | 251.9만 |
|---|
| 2026.09.04 | ₩205,888 | ₩210,837 | ₩203,997 | ₩209,281 | +1.65% | 161.1만 |
|---|
| 2026.09.03 | ₩199,852 | ₩206,961 | ₩197,183 | ₩203,997 | +2.07% | 208.1만 |
|---|
| 2026.09.02 | ₩197,411 | ₩198,927 | ₩192,971 | ₩198,739 | +0.67% | 184.6만 |
|---|
| 2026.09.01 | ₩200,523 | ₩203,085 | ₩195,936 | ₩197,572 | -1.47% | 234.3만 |
|---|
| 2026.08.31 | ₩201,194 | ₩204,815 | ₩199,188 | ₩202,199 | +0.50% | 1250만 |
|---|
| 2026.08.28 | ₩208,235 | ₩209,852 | ₩198,833 | ₩199,155 | -4.36% | 185.6만 |
|---|
| 2026.08.27 | ₩213,091 | ₩217,785 | ₩207,122 | ₩208,638 | -2.09% | 199만 |
|---|
| 2026.08.26 | ₩205,526 | ₩211,213 | ₩203,675 | ₩208,208 | +1.31% | 190.4만 |
|---|
| 2026.08.25 | ₩211,495 | ₩213,399 | ₩202,340 | ₩203,179 | -3.93% | 171.2만 |
|---|
| 2026.08.24 | ₩201,401 | ₩209,188 | ₩200,617 | ₩205,687 | +2.13% | 257.2만 |
|---|
| 2026.08.21 | ₩208,571 | ₩210,355 | ₩203,541 | ₩203,849 | -2.26% | 150.8만 |
|---|
| 2026.08.20 | ₩208,879 | ₩212,353 | ₩205,734 | ₩206,961 | -0.92% | 176.8만 |
|---|
| 2026.08.19 | ₩220,508 | ₩227,406 | ₩207,243 | ₩210,422 | -4.57% | 283.8만 |
|---|
| 2026.08.18 | ₩227,483 | ₩228,140 | ₩219,361 | ₩220,817 | -2.93% | 206.7만 |
|---|
| 2026.08.17 | ₩233,492 | ₩237,918 | ₩232,238 | ₩237,690 | +1.80% | 174.3만 |
|---|
| 2026.08.14 | ₩228,019 | ₩233,371 | ₩225,712 | ₩229,884 | +0.82% | 139.4만 |
|---|
| 2026.08.13 | ₩229,522 | ₩231,916 | ₩224,586 | ₩228,033 | -0.65% | 156.3만 |
|---|
| 2026.08.12 | ₩229,515 | ₩234,592 | ₩228,174 | ₩229,575 | +0.03% | 207.5만 |
|---|
| 2026.08.11 | ₩219,931 | ₩226,926 | ₩219,931 | ₩224,210 | +1.95% | 141.6만 |
|---|
| 2026.08.10 | ₩223,995 | ₩224,136 | ₩217,329 | ₩217,732 | -2.80% | 121.6만 |
|---|
| 2026.08.07 | ₩222,051 | ₩224,975 | ₩216,216 | ₩220,897 | -0.52% | 143.5만 |
|---|
| 2026.08.06 | ₩215,532 | ₩225,457 | ₩213,909 | ₩219,033 | +1.62% | 141.1만 |
|---|
| 2026.08.05 | ₩215,049 | ₩223,875 | ₩214,284 | ₩217,343 | +1.07% | 190.3만 |
|---|
| 2026.08.04 | ₩219,328 | ₩219,992 | ₩213,600 | ₩217,611 | -0.78% | 276.9만 |
|---|
| 2026.08.03 | ₩204,547 | ₩216,538 | ₩200,188 | ₩213,815 | +4.53% | 301.6만 |
|---|
| 2026.07.31 | ₩219,891 | ₩224,988 | ₩205,600 | ₩206,331 | -6.17% | 489만 |
|---|
| 2026.07.30 | ₩194,487 | ₩199,034 | ₩188,384 | ₩194,219 | -0.14% | 423만 |
|---|
| 2026.07.29 | ₩187,445 | ₩188,559 | ₩175,669 | ₩179,210 | -4.39% | 381.9만 |
|---|
| 2026.07.28 | ₩193,682 | ₩193,696 | ₩184,414 | ₩190,128 | -1.84% | 274.7만 |
|---|
| 2026.07.27 | ₩205,258 | ₩205,258 | ₩191,107 | ₩200,241 | -2.44% | 223만 |
|---|
| 2026.07.24 | ₩210,489 | ₩213,688 | ₩201,743 | ₩203,594 | -3.28% | 188.3만 |
|---|
| 2026.07.23 | ₩213,976 | ₩218,241 | ₩211,495 | ₩212,970 | -0.47% | 118.6만 |
|---|
| 2026.07.22 | ₩209,738 | ₩215,143 | ₩209,670 | ₩212,554 | +1.34% | 136.4만 |
|---|
| 2026.07.21 | ₩214,150 | ₩216,216 | ₩210,636 | ₩215,518 | +0.64% | 120.9만 |
|---|
| 2026.07.20 | ₩211,132 | ₩213,473 | ₩207,135 | ₩207,605 | -1.67% | 159.8만 |
|---|
| 2026.07.17 | ₩199,752 | ₩210,985 | ₩195,386 | ₩207,793 | +4.03% | 185.6만 |
|---|
| 2026.07.16 | ₩207,109 | ₩211,441 | ₩202,830 | ₩206,089 | -0.49% | 217만 |
|---|
| 2026.07.15 | ₩219,019 | ₩219,080 | ₩207,565 | ₩213,882 | -2.35% | 138.1만 |
|---|
| 2026.07.14 | ₩218,630 | ₩222,641 | ₩215,036 | ₩216,994 | -0.75% | 162만 |
|---|
| 2026.07.13 | ₩212,340 | ₩214,915 | ₩209,469 | ₩211,951 | -0.18% | 131.3만 |
|---|
| 2026.07.10 | ₩210,811 | ₩217,276 | ₩208,906 | ₩215,572 | +2.26% | 148만 |
|---|
| 2026.07.09 | ₩215,747 | ₩219,301 | ₩211,039 | ₩211,991 | -1.74% | 220.9만 |
|---|
| 2026.07.08 | ₩203,863 | ₩208,960 | ₩201,730 | ₩207,578 | +1.82% | 193.7만 |
|---|
| 2026.07.07 | ₩205,942 | ₩205,942 | ₩196,579 | ₩205,459 | -0.23% | 316만 |
|---|
| 2026.07.06 | ₩207,042 | ₩214,419 | ₩205,673 | ₩210,435 | +1.64% | 184.2만 |
|---|
| 2026.07.02 | ₩214,687 | ₩215,747 | ₩200,979 | ₩204,077 | -4.94% | 294.8만 |
|---|
| 2026.07.01 | ₩219,851 | ₩221,769 | ₩212,232 | ₩214,593 | -2.39% | 185만 |
|---|
| 2026.06.30 | ₩220,387 | ₩228,093 | ₩219,328 | ₩227,496 | +3.23% | 209.9만 |
|---|
| 2026.06.29 | ₩218,523 | ₩222,024 | ₩213,882 | ₩219,100 | +0.26% | 202.1만 |
|---|
| 2026.06.26 | ₩224,733 | ₩226,678 | ₩216,980 | ₩218,523 | -2.76% | 384.1만 |
|---|
| 2026.06.25 | ₩231,373 | ₩237,113 | ₩229,361 | ₩230,581 | -0.34% | 185.6만 |
|---|
| 2026.06.24 | ₩223,432 | ₩230,333 | ₩220,347 | ₩224,733 | +0.58% | 177.8만 |
|---|
| 2026.06.23 | ₩230,675 | ₩233,894 | ₩224,411 | ₩225,833 | -2.10% | 262.5만 |
|---|
| 2026.06.22 | ₩242,170 | ₩247,656 | ₩236,791 | ₩247,253 | +2.10% | 279만 |
|---|
| 2026.06.18 | ₩235,544 | ₩240,131 | ₩231,507 | ₩237,435 | +0.80% | 431.1만 |
|---|
| 2026.06.17 | ₩227,966 | ₩232,325 | ₩227,263 | ₩229,280 | +0.58% | 194.2만 |
|---|
| 2026.06.16 | ₩229,763 | ₩232,633 | ₩224,036 | ₩224,451 | -2.31% | 162.9만 |
|---|
| 2026.06.15 | ₩230,299 | ₩233,800 | ₩226,276 | ₩226,678 | -1.57% | 161.6만 |
|---|
| 2026.06.12 | ₩223,191 | ₩228,677 | ₩221,313 | ₩222,440 | -0.34% | 137.5만 |
|---|
| 2026.06.11 | ₩216,296 | ₩222,185 | ₩214,191 | ₩220,669 | +2.02% | 159.6만 |
|---|
| 2026.06.10 | ₩216,296 | ₩220,723 | ₩205,231 | ₩210,301 | -2.77% | 240.2만 |
|---|
| 2026.06.09 | ₩222,668 | ₩227,094 | ₩208,906 | ₩219,703 | -1.33% | 198.4만 |
|---|
| 2026.06.08 | ₩222,654 | ₩223,727 | ₩216,390 | ₩219,717 | -1.32% | 239.5만 |
|---|
| 2026.06.05 | ₩227,577 | ₩228,214 | ₩216,095 | ₩218,442 | -4.01% | 203.6만 |
|---|
| 2026.06.04 | ₩231,205 | ₩236,054 | ₩222,131 | ₩233,224 | +0.87% | 132.6만 |
|---|
| 2026.06.03 | ₩233,331 | ₩237,395 | ₩228,905 | ₩236,590 | +1.40% | 200.8만 |
|---|
| 2026.06.02 | ₩232,700 | ₩238,750 | ₩231,627 | ₩232,566 | -0.06% | 155.6만 |
|---|
| 2026.06.01 | ₩220,629 | ₩232,513 | ₩218,630 | ₩230,098 | +4.29% | 230.7만 |
|---|
| 2026.05.29 | ₩221,983 | ₩226,034 | ₩217,651 | ₩223,982 | +0.90% | 184.3만 |
|---|
| 2026.05.28 | ₩223,902 | ₩225,712 | ₩217,745 | ₩221,138 | -1.23% | 140.4만 |
|---|
| 2026.05.27 | ₩226,678 | ₩228,019 | ₩220,870 | ₩225,068 | -0.71% | 214.4만 |
|---|
| 2026.05.26 | ₩225,578 | ₩229,346 | ₩223,392 | ₩227,067 | +0.66% | 163.3만 |
|---|
| 2026.05.22 | ₩222,701 | ₩223,110 | ₩216,102 | ₩220,857 | -0.83% | 149.7만 |
|---|
| 2026.05.21 | ₩215,666 | ₩223,137 | ₩215,076 | ₩219,395 | +1.73% | 158.8만 |
|---|
| 2026.05.20 | ₩216,404 | ₩219,703 | ₩213,265 | ₩217,101 | +0.32% | 178.1만 |
|---|
| 2026.05.19 | ₩210,126 | ₩215,425 | ₩204,144 | ₩212,232 | +1.00% | 272.3만 |
|---|
| 2026.05.18 | ₩230,045 | ₩230,098 | ₩213,319 | ₩215,532 | -6.31% | 245만 |
|---|
| 2026.05.15 | ₩226,182 | ₩228,576 | ₩221,823 | ₩226,691 | +0.23% | 187.6만 |
|---|
| 2026.05.14 | ₩233,250 | ₩233,747 | ₩228,811 | ₩233,331 | +0.03% | 137.7만 |
|---|
| 2026.05.13 | ₩233,063 | ₩233,143 | ₩226,007 | ₩231,922 | -0.49% | 163.5만 |
|---|
| 2026.05.12 | ₩228,395 | ₩229,468 | ₩222,144 | ₩229,012 | +0.27% | 168.6만 |
|---|
| 2026.05.11 | ₩227,000 | ₩234,726 | ₩225,337 | ₩232,566 | +2.45% | 188.1만 |
|---|
| 2026.05.08 | ₩227,939 | ₩229,213 | ₩222,989 | ₩227,952 | +0.01% | 170.3만 |
|---|
| 2026.05.07 | ₩231,507 | ₩231,507 | ₩220,589 | ₩223,633 | -3.40% | 253.8만 |
|---|
| 2026.05.06 | ₩233,224 | ₩234,055 | ₩223,553 | ₩231,359 | -0.80% | 310.8만 |
|---|
| 2026.05.05 | ₩222,533 | ₩229,481 | ₩222,144 | ₩227,228 | +2.11% | 279.6만 |
|---|
| 2026.05.04 | ₩215,921 | ₩222,788 | ₩214,432 | ₩218,214 | +1.06% | 389.5만 |
|---|
| 2026.05.01 | ₩220,374 | ₩224,492 | ₩209,080 | ₩213,158 | -3.27% | 513.3만 |
|---|
| 2026.04.30 | ₩188,398 | ₩192,569 | ₩186,976 | ₩191,670 | +1.74% | 262.9만 |
|---|
| 2026.04.29 | ₩188,277 | ₩189,430 | ₩183,260 | ₩184,253 | -2.14% | 166만 |
|---|
| 2026.04.28 | ₩185,849 | ₩187,351 | ₩180,665 | ₩185,500 | -0.19% | 216.1만 |
|---|
| 2026.04.27 | ₩191,536 | ₩191,972 | ₩184,602 | ₩190,074 | -0.76% | 209.4만 |
|---|
| 2026.04.24 | ₩192,207 | ₩194,902 | ₩189,953 | ₩190,691 | -0.79% | 223.4만 |
|---|
| 2026.04.23 | ₩188,116 | ₩193,293 | ₩188,116 | ₩191,483 | +1.79% | 285.6만 |
|---|
| 2026.04.22 | ₩186,842 | ₩189,122 | ₩184,575 | ₩187,955 | +0.60% | 220.4만 |
|---|
| 2026.04.21 | ₩183,341 | ₩186,640 | ₩182,295 | ₩183,757 | +0.23% | 166.7만 |
|---|
| 2026.04.20 | ₩179,532 | ₩182,804 | ₩177,721 | ₩182,147 | +1.46% | 126.5만 |
|---|
| 2026.04.17 | ₩176,024 | ₩181,409 | ₩175,079 | ₩180,658 | +2.63% | 235.2만 |
|---|
| 2026.04.16 | ₩176,460 | ₩178,070 | ₩172,490 | ₩173,965 | -1.41% | 213.9만 |
|---|
| 2026.04.15 | ₩179,478 | ₩179,901 | ₩173,161 | ₩176,219 | -1.82% | 237.5만 |
|---|
| 2026.04.14 | ₩181,463 | ₩182,303 | ₩177,238 | ₩180,377 | -0.60% | 209.3만 |
|---|
| 2026.04.13 | ₩175,374 | ₩178,740 | ₩173,026 | ₩178,606 | +1.84% | 190.6만 |
|---|
| 2026.04.10 | ₩174,086 | ₩176,836 | ₩172,678 | ₩175,119 | +0.59% | 128.5만 |
|---|
| 2026.04.09 | ₩170,719 | ₩174,944 | ₩170,538 | ₩172,530 | +1.06% | 136.4만 |
|---|
| 2026.04.08 | ₩169,687 | ₩172,242 | ₩167,755 | ₩170,491 | +0.47% | 317.5만 |
|---|
| 2026.04.07 | ₩156,663 | ₩159,774 | ₩154,409 | ₩159,506 | +1.82% | 133.1만 |
|---|
| 2026.04.06 | ₩158,608 | ₩160,298 | ₩154,262 | ₩157,481 | -0.71% | 135.6만 |
|---|
| 2026.04.02 | ₩156,797 | ₩162,625 | ₩154,597 | ₩158,219 | +0.91% | 259.4만 |
|---|
| 2026.04.01 | ₩162,564 | ₩164,845 | ₩162,021 | ₩162,645 | +0.05% | 177.5만 |
|---|
| 2026.03.31 | ₩154,128 | ₩160,163 | ₩153,175 | ₩158,648 | +2.93% | 188.9만 |
|---|
| 2026.03.30 | ₩159,251 | ₩160,472 | ₩149,312 | ₩151,230 | -5.04% | 174.6만 |
|---|
| 2026.03.27 | ₩156,931 | ₩160,381 | ₩156,086 | ₩156,904 | -0.02% | 174.2만 |
|---|
| 2026.03.26 | ₩167,608 | ₩168,124 | ₩158,540 | ₩158,862 | -5.22% | 214.5만 |
|---|
| 2026.03.25 | ₩170,344 | ₩174,282 | ₩168,533 | ₩170,357 | +0.01% | 206.2만 |
|---|
| 2026.03.24 | ₩160,673 | ₩170,129 | ₩159,614 | ₩168,479 | +4.86% | 246.5만 |
|---|
| 2026.03.23 | ₩160,955 | ₩166,561 | ₩159,815 | ₩162,296 | +0.83% | 265.9만 |
|---|
| 2026.03.20 | ₩162,591 | ₩165,381 | ₩155,375 | ₩155,992 | -4.06% | 420.7만 |
|---|
| 2026.03.19 | ₩156,931 | ₩165,716 | ₩153,591 | ₩164,415 | +4.77% | 273.5만 |
|---|
| 2026.03.18 | ₩162,296 | ₩166,615 | ₩159,614 | ₩161,317 | -0.60% | 483.1만 |
|---|
| 2026.03.17 | ₩152,934 | ₩154,061 | ₩150,788 | ₩153,859 | +0.61% | 151만 |
|---|
| 2026.03.16 | ₩151,485 | ₩156,844 | ₩151,230 | ₩153,309 | +1.20% | 269.1만 |
|---|
| 2026.03.13 | ₩146,643 | ₩148,548 | ₩144,430 | ₩147,448 | +0.55% | 260.1만 |
|---|
| 2026.03.12 | ₩147,716 | ₩148,179 | ₩143,518 | ₩144,685 | -2.05% | 197.2만 |
|---|
| 2026.03.11 | ₩145,932 | ₩149,245 | ₩145,235 | ₩149,004 | +2.10% | 230.7만 |
|---|
| 2026.03.10 | ₩145,651 | ₩149,433 | ₩145,275 | ₩146,375 | +0.50% | 196.2만 |
|---|
| 2026.03.09 | ₩139,132 | ₩146,241 | ₩137,341 | ₩145,034 | +4.24% | 274.7만 |
|---|
| 2026.03.06 | ₩144,148 | ₩146,831 | ₩141,238 | ₩142,204 | -1.35% | 192.4만 |
|---|
| 2026.03.05 | ₩151,995 | ₩153,403 | ₩144,926 | ₩148,280 | -2.44% | 200.8만 |
|---|
| 2026.03.04 | ₩151,955 | ₩153,189 | ₩148,065 | ₩152,679 | +0.48% | 258만 |
|---|
| 2026.03.03 | ₩153,765 | ₩154,664 | ₩147,730 | ₩149,755 | -2.61% | 322.9만 |
|---|
| 2026.03.02 | ₩156,582 | ₩161,921 | ₩152,907 | ₩161,317 | +3.02% | 190.4만 |
|---|
| 2026.02.27 | ₩159,614 | ₩161,008 | ₩155,040 | ₩158,755 | -0.54% | 334.1만 |
|---|
| 2026.02.26 | ₩163,651 | ₩164,871 | ₩155,618 | ₩163,356 | -0.18% | 257.4만 |
|---|
| 2026.02.25 | ₩159,493 | ₩164,535 | ₩159,104 | ₩163,369 | +2.43% | 281.2만 |
|---|
| 2026.02.24 | ₩154,289 | ₩159,453 | ₩154,154 | ₩158,567 | +2.77% | 168.4만 |
|---|
| 2026.02.23 | ₩155,382 | ₩156,622 | ₩151,646 | ₩154,154 | -0.79% | 227.9만 |
|---|
| 2026.02.20 | ₩156,032 | ₩159,305 | ₩154,289 | ₩156,757 | +0.46% | 194.7만 |
|---|
| 2026.02.19 | ₩154,570 | ₩156,918 | ₩153,752 | ₩156,770 | +1.42% | 122.8만 |
|---|
| 2026.02.18 | ₩156,931 | ₩160,472 | ₩153,712 | ₩155,120 | -1.15% | 194.6만 |
|---|
| 2026.02.17 | ₩150,493 | ₩156,381 | ₩150,238 | ₩154,543 | +2.69% | 220.7만 |
|---|
| 2026.02.13 | ₩150,117 | ₩152,102 | ₩148,101 | ₩151,901 | +1.19% | 179.7만 |
|---|
| 2026.02.12 | ₩152,853 | ₩158,125 | ₩149,205 | ₩150,090 | -1.81% | 340.3만 |
|---|
| 2026.02.11 | ₩156,220 | ₩159,157 | ₩150,238 | ₩151,230 | -3.19% | 393.1만 |
|---|
| 2026.02.10 | ₩154,517 | ₩155,120 | ₩150,224 | ₩150,426 | -2.65% | 266.4만 |
|---|
| 2026.02.09 | ₩153,135 | ₩158,648 | ₩152,075 | ₩153,739 | +0.39% | 350.1만 |
|---|
| 2026.02.06 | ₩144,220 | ₩152,558 | ₩140,849 | ₩151,083 | +4.76% | 498.7만 |
|---|
| 2026.02.05 | ₩152,089 | ₩157,239 | ₩151,452 | ₩152,733 | +0.42% | 375.3만 |
|---|
| 2026.02.04 | ₩159,855 | ₩162,095 | ₩149,607 | ₩156,515 | -2.09% | 335.7만 |
|---|
| 2026.02.03 | ₩156,783 | ₩161,572 | ₩153,913 | ₩160,190 | +2.17% | 299만 |
|---|
| 2026.02.02 | ₩150,681 | ₩156,180 | ₩150,265 | ₩155,308 | +3.07% | 257.1만 |
|---|
| 2026.01.30 | ₩153,672 | ₩156,515 | ₩150,385 | ₩150,573 | -2.02% | 182.5만 |
|---|
| 2026.01.29 | ₩155,388 | ₩156,931 | ₩150,479 | ₩155,080 | -0.20% | 194.9만 |
|---|
| 2026.01.28 | ₩151,686 | ₩154,530 | ₩149,621 | ₩153,108 | +0.94% | 161.9만 |
|---|
| 2026.01.27 | ₩149,607 | ₩152,116 | ₩147,850 | ₩151,780 | +1.45% | 127.5만 |
|---|
| 2026.01.26 | ₩147,757 | ₩150,721 | ₩147,099 | ₩148,320 | +0.38% | 206.5만 |
|---|
| 2026.01.23 | ₩148,883 | ₩149,836 | ₩146,551 | ₩147,931 | -0.64% | 120.9만 |
|---|
| 2026.01.22 | ₩154,020 | ₩155,523 | ₩148,910 | ₩149,648 | -2.84% | 153만 |
|---|
| 2026.01.21 | ₩147,958 | ₩152,532 | ₩145,289 | ₩151,110 | +2.13% | 167.4만 |
|---|
| 2026.01.20 | ₩148,132 | ₩150,198 | ₩146,201 | ₩147,408 | -0.49% | 228.4만 |
|---|
| 2026.01.16 | ₩146,134 | ₩151,754 | ₩145,979 | ₩150,895 | +3.26% | 334.6만 |
|---|
| 2026.01.15 | ₩144,591 | ₩148,454 | ₩142,760 | ₩144,832 | +0.17% | 219.2만 |
|---|
| 2026.01.14 | ₩142,445 | ₩142,552 | ₩138,837 | ₩140,218 | -1.56% | 171.9만 |
|---|
| 2026.01.13 | ₩142,941 | ₩145,382 | ₩141,949 | ₩143,035 | +0.07% | 167.6만 |
|---|
| 2026.01.12 | ₩140,165 | ₩143,438 | ₩139,454 | ₩142,700 | +1.81% | 155.8만 |
|---|
| 2026.01.09 | ₩138,810 | ₩141,533 | ₩138,810 | ₩141,345 | +1.83% | 172.4만 |
|---|
| 2026.01.08 | ₩142,405 | ₩142,405 | ₩136,812 | ₩137,777 | -3.25% | 191.3만 |
|---|
| 2026.01.07 | ₩147,166 | ₩147,482 | ₩142,049 | ₩142,821 | -2.95% | 178.9만 |
|---|
| 2026.01.06 | ₩141,426 | ₩148,410 | ₩137,348 | ₩147,663 | +4.41% | 296.8만 |
|---|
| 2026.01.05 | ₩145,503 | ₩147,515 | ₩142,512 | ₩142,995 | -1.72% | 143.6만 |
|---|
| 2026.01.02 | ₩137,938 | ₩143,914 | ₩137,938 | ₩143,277 | +3.87% | 151.6만 |
|---|
| 2025.12.31 | ₩138,502 | ₩138,549 | ₩136,651 | ₩136,771 | -1.25% | 115.4만 |
|---|
| 2025.12.30 | ₩138,247 | ₩139,031 | ₩137,882 | ₩138,166 | -0.06% | 100.8만 |
|---|
| 2025.12.29 | ₩138,743 | ₩140,098 | ₩137,095 | ₩138,502 | -0.17% | 95.4만 |
|---|
| 2025.12.26 | ₩140,098 | ₩140,514 | ₩138,381 | ₩139,736 | -0.26% | 86.4만 |
|---|
| 2025.12.24 | ₩139,373 | ₩140,071 | ₩138,287 | ₩139,454 | +0.06% | 55.9만 |
|---|
| 2025.12.23 | ₩137,053 | ₩140,299 | ₩136,959 | ₩139,454 | +1.75% | 164.9만 |
|---|
| 2025.12.22 | ₩138,448 | ₩138,743 | ₩136,007 | ₩137,871 | -0.42% | 160.5만 |
|---|
| 2025.12.19 | ₩133,043 | ₩136,879 | ₩132,546 | ₩136,195 | +2.37% | 389.1만 |
|---|
| 2025.12.18 | ₩130,950 | ₩134,672 | ₩129,434 | ₩131,822 | +0.67% | 460.9만 |
|---|
| 2025.12.17 | ₩136,825 | ₩137,764 | ₩125,035 | ₩127,409 | -6.88% | 509.2만 |
|---|
| 2025.12.16 | ₩137,529 | ₩139,199 | ₩135,189 | ₩137,362 | -0.12% | 180.6만 |
|---|
| 2025.12.15 | ₩138,810 | ₩139,226 | ₩136,838 | ₩137,630 | -0.85% | 250.9만 |
|---|
| 2025.12.12 | ₩145,530 | ₩145,543 | ₩134,223 | ₩136,423 | -6.26% | 322.9만 |
|---|
| 2025.12.11 | ₩145,114 | ₩146,602 | ₩140,742 | ₩146,402 | +0.89% | 162만 |
|---|
| 2025.12.10 | ₩144,658 | ₩147,115 | ₩142,847 | ₩146,026 | +0.95% | 308만 |
|---|
| 2025.12.09 | ₩144,068 | ₩145,356 | ₩141,452 | ₩144,081 | +0.01% | 222.5만 |
|---|
| 2025.12.08 | ₩145,235 | ₩147,005 | ₩143,552 | ₩143,666 | -1.08% | 210.7만 |
|---|
| 2025.12.05 | ₩145,745 | ₩145,745 | ₩143,156 | ₩144,484 | -0.87% | 132.9만 |
|---|
| 2025.12.04 | ₩140,849 | ₩146,053 | ₩140,165 | ₩145,221 | +3.10% | 154만 |
|---|
| 2025.12.03 | ₩139,655 | ₩140,929 | ₩137,148 | ₩140,795 | +0.82% | 180.7만 |
|---|
| 2025.12.02 | ₩143,599 | ₩143,934 | ₩140,809 | ₩141,318 | -1.59% | 234.1만 |
|---|
| 2025.12.01 | ₩141,721 | ₩142,901 | ₩140,299 | ₩141,734 | +0.01% | 170만 |
|---|
| 2025.11.28 | ₩143,961 | ₩144,725 | ₩143,035 | ₩143,880 | -0.06% | 79.1만 |
|---|
| 2025.11.26 | ₩141,506 | ₩144,457 | ₩141,424 | ₩142,888 | +0.98% | 161.5만 |
|---|
| 2025.11.25 | ₩139,065 | ₩141,466 | ₩135,122 | ₩140,742 | +1.21% | 250.2만 |
|---|
| 2025.11.24 | ₩136,342 | ₩140,272 | ₩135,135 | ₩139,628 | +2.41% | 268.2만 |
|---|
| 2025.11.21 | ₩136,168 | ₩136,952 | ₩129,502 | ₩134,867 | -0.96% | 400.6만 |
|---|
| 2025.11.20 | ₩147,354 | ₩149,138 | ₩134,934 | ₩136,168 | -7.59% | 468만 |
|---|
| 2025.11.19 | ₩140,165 | ₩144,189 | ₩140,017 | ₩141,828 | +1.19% | 210.6만 |
|---|
| 2025.11.18 | ₩138,086 | ₩141,587 | ₩136,919 | ₩139,910 | +1.32% | 232.4만 |
|---|
| 2025.11.17 | ₩142,378 | ₩144,631 | ₩139,065 | ₩139,615 | -1.94% | 216.6만 |
|---|
| 2025.11.14 | ₩137,522 | ₩146,442 | ₩136,812 | ₩142,914 | +3.92% | 204.5만 |
|---|
| 2025.11.13 | ₩147,904 | ₩149,219 | ₩141,131 | ₩142,069 | -3.94% | 335만 |
|---|
| 2025.11.12 | ₩147,904 | ₩150,841 | ₩147,126 | ₩149,500 | +1.08% | 169.8만 |
|---|
| 2025.11.11 | ₩149,084 | ₩150,546 | ₩146,885 | ₩146,992 | -1.40% | 155.6만 |
|---|
| 2025.11.10 | ₩152,196 | ₩153,108 | ₩148,669 | ₩150,667 | -1.00% | 182.7만 |
|---|
| 2025.11.07 | ₩145,262 | ₩148,990 | ₩142,727 | ₩148,923 | +2.52% | 174.6만 |
|---|
| 2025.11.06 | ₩151,190 | ₩151,619 | ₩146,026 | ₩147,502 | -2.44% | 134.5만 |
|---|
| 2025.11.05 | ₩148,119 | ₩152,210 | ₩146,657 | ₩150,895 | +1.87% | 219.1만 |
|---|
| 2025.11.04 | ₩147,864 | ₩150,734 | ₩145,530 | ₩147,032 | -0.56% | 250.7만 |
|---|
| 2025.11.03 | ₩155,590 | ₩155,590 | ₩150,305 | ₩150,707 | -3.14% | 284.2만 |
|---|
| 2025.10.31 | ₩151,566 | ₩157,628 | ₩149,219 | ₩153,377 | +1.19% | 449.9만 |
|---|
| 2025.10.30 | ₩140,849 | ₩144,303 | ₩139,521 | ₩139,964 | -0.63% | 315만 |
|---|
| 2025.10.29 | ₩140,835 | ₩144,524 | ₩140,151 | ₩142,552 | +1.22% | 239.1만 |
|---|
| 2025.10.28 | ₩138,676 | ₩140,433 | ₩135,752 | ₩139,789 | +0.80% | 223.4만 |
|---|
| 2025.10.27 | ₩138,555 | ₩139,883 | ₩137,563 | ₩139,373 | +0.59% | 223.7만 |
|---|
| 2025.10.24 | ₩137,831 | ₩139,897 | ₩136,993 | ₩137,080 | -0.54% | 256.3만 |
|---|
| 2025.10.23 | ₩130,883 | ₩135,537 | ₩130,883 | ₩134,961 | +3.12% | 229.3만 |
|---|
| 2025.10.22 | ₩134,853 | ₩135,846 | ₩127,624 | ₩130,011 | -3.59% | 339.7만 |
|---|
| 2025.10.21 | ₩133,606 | ₩134,857 | ₩131,809 | ₩133,660 | +0.04% | 178.2만 |
|---|
| 2025.10.20 | ₩134,062 | ₩135,041 | ₩132,868 | ₩134,438 | +0.28% | 213.9만 |
|---|
| 2025.10.17 | ₩133,485 | ₩135,229 | ₩131,896 | ₩133,230 | -0.19% | 239.8만 |
|---|
| 2025.10.16 | ₩136,812 | ₩137,227 | ₩133,941 | ₩134,853 | -1.43% | 227.5만 |
|---|
| 2025.10.15 | ₩135,900 | ₩136,597 | ₩132,526 | ₩135,604 | -0.22% | 233.6만 |
|---|
| 2025.10.14 | ₩130,950 | ₩135,725 | ₩129,984 | ₩133,472 | +1.93% | 119.6만 |
|---|
| 2025.10.13 | ₩131,742 | ₩135,967 | ₩130,619 | ₩133,458 | +1.30% | 165.7만 |
|---|
| 2025.10.10 | ₩132,063 | ₩134,420 | ₩128,603 | ₩128,737 | -2.52% | 217.6만 |
|---|