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 | ₩220,140 | ₩225,790 | ₩215,028 | ₩223,382 | +1.47% | 166.3만 |
| 2026.10.08 | ₩219,953 | ₩225,356 | ₩213,696 | ₩219,072 | -0.40% | 252.1만 |
| 2026.10.07 | ₩225,850 | ₩226,971 | ₩218,352 | ₩223,902 | -0.86% | 153.1만 |
| 2026.10.06 | ₩225,463 | ₩234,736 | ₩224,442 | ₩231,880 | +2.85% | 257.3만 |
| 2026.10.05 | ₩227,664 | ₩227,998 | ₩222,034 | ₩223,035 | -2.03% | 174.8만 |
| 2026.10.02 | ₩226,264 | ₩229,412 | ₩223,195 | ₩226,224 | -0.02% | 170.4만 |
| 2026.10.01 | ₩213,989 | ₩223,782 | ₩211,081 | ₩221,167 | +3.35% | 169.5만 |
| 2026.09.30 | ₩216,177 | ₩216,978 | ₩212,281 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩213,962 |
| -1.02% |
| 148.4만 |
| 2026.09.29 | ₩217,258 | ₩220,046 | ₩212,935 | ₩215,710 | -0.71% | 160.3만 |
|---|
| 2026.09.28 | ₩217,938 | ₩221,721 | ₩211,468 | ₩214,136 | -1.74% | 209.3만 |
|---|
| 2026.09.25 | ₩215,163 | ₩219,499 | ₩215,016 | ₩219,353 | +1.95% | 144.3만 |
|---|
| 2026.09.24 | ₩212,802 | ₩217,658 | ₩209,786 | ₩217,311 | +2.12% | 151.5만 |
|---|
| 2026.09.23 | ₩214,002 | ₩219,219 | ₩213,842 | ₩217,271 | +1.53% | 150.4만 |
|---|
| 2026.09.22 | ₩211,414 | ₩218,285 | ₩210,400 | ₩217,004 | +2.64% | 163.5만 |
|---|
| 2026.09.21 | ₩214,816 | ₩215,563 | ₩210,627 | ₩212,722 | -0.98% | 179.2만 |
|---|
| 2026.09.18 | ₩203,743 | ₩211,734 | ₩203,516 | ₩210,640 | +3.39% | 356.6만 |
|---|
| 2026.09.17 | ₩203,409 | ₩205,370 | ₩199,313 | ₩201,901 | -0.74% | 191.1만 |
|---|
| 2026.09.16 | ₩197,178 | ₩200,677 | ₩194,830 | ₩196,992 | -0.09% | 174.2만 |
|---|
| 2026.09.15 | ₩201,621 | ₩201,621 | ₩195,257 | ₩195,858 | -2.86% | 203만 |
|---|
| 2026.09.14 | ₩200,127 | ₩200,647 | ₩191,975 | ₩195,644 | -2.24% | 353만 |
|---|
| 2026.09.11 | ₩210,507 | ₩217,471 | ₩210,507 | ₩216,644 | +2.92% | 172.3만 |
|---|
| 2026.09.10 | ₩208,039 | ₩213,322 | ₩205,651 | ₩207,025 | -0.49% | 208.1만 |
|---|
| 2026.09.09 | ₩215,337 | ₩216,711 | ₩211,281 | ₩211,521 | -1.77% | 213.8만 |
|---|
| 2026.09.08 | ₩211,027 | ₩218,472 | ₩210,680 | ₩216,898 | +2.78% | 251.9만 |
|---|
| 2026.09.04 | ₩204,797 | ₩209,720 | ₩202,915 | ₩208,172 | +1.65% | 161.1만 |
|---|
| 2026.09.03 | ₩198,793 | ₩205,864 | ₩196,138 | ₩202,915 | +2.07% | 208.1만 |
|---|
| 2026.09.02 | ₩196,365 | ₩197,872 | ₩191,948 | ₩197,685 | +0.67% | 184.6만 |
|---|
| 2026.09.01 | ₩199,460 | ₩202,008 | ₩194,897 | ₩196,525 | -1.47% | 234.3만 |
|---|
| 2026.08.31 | ₩200,127 | ₩203,729 | ₩198,132 | ₩201,128 | +0.50% | 1250만 |
|---|
| 2026.08.28 | ₩207,131 | ₩208,739 | ₩197,779 | ₩198,099 | -4.36% | 185.6만 |
|---|
| 2026.08.27 | ₩211,961 | ₩216,631 | ₩206,024 | ₩207,532 | -2.09% | 199만 |
|---|
| 2026.08.26 | ₩204,436 | ₩210,093 | ₩202,595 | ₩207,105 | +1.31% | 190.4만 |
|---|
| 2026.08.25 | ₩210,373 | ₩212,268 | ₩201,268 | ₩202,102 | -3.93% | 171.2만 |
|---|
| 2026.08.24 | ₩200,334 | ₩208,079 | ₩199,553 | ₩204,597 | +2.13% | 257.2만 |
|---|
| 2026.08.21 | ₩207,465 | ₩209,239 | ₩202,462 | ₩202,769 | -2.26% | 150.8만 |
|---|
| 2026.08.20 | ₩207,772 | ₩211,227 | ₩204,643 | ₩205,864 | -0.92% | 176.8만 |
|---|
| 2026.08.19 | ₩219,339 | ₩226,201 | ₩206,144 | ₩209,306 | -4.57% | 283.8만 |
|---|
| 2026.08.18 | ₩226,277 | ₩226,931 | ₩218,198 | ₩219,646 | -2.93% | 206.7만 |
|---|
| 2026.08.17 | ₩232,254 | ₩236,657 | ₩231,007 | ₩236,430 | +1.80% | 174.3만 |
|---|
| 2026.08.14 | ₩226,811 | ₩232,134 | ₩224,516 | ₩228,665 | +0.82% | 139.4만 |
|---|
| 2026.08.13 | ₩228,305 | ₩230,686 | ₩223,395 | ₩226,824 | -0.65% | 156.3만 |
|---|
| 2026.08.12 | ₩228,298 | ₩233,348 | ₩226,964 | ₩228,358 | +0.03% | 207.5만 |
|---|
| 2026.08.11 | ₩218,765 | ₩225,723 | ₩218,765 | ₩223,022 | +1.95% | 141.6만 |
|---|
| 2026.08.10 | ₩222,808 | ₩222,948 | ₩216,177 | ₩216,577 | -2.80% | 121.6만 |
|---|
| 2026.08.07 | ₩220,874 | ₩223,782 | ₩215,070 | ₩219,726 | -0.52% | 143.5만 |
|---|
| 2026.08.06 | ₩214,389 | ₩224,262 | ₩212,775 | ₩217,872 | +1.62% | 141.1만 |
|---|
| 2026.08.05 | ₩213,909 | ₩222,688 | ₩213,149 | ₩216,191 | +1.07% | 190.3만 |
|---|
| 2026.08.04 | ₩218,165 | ₩218,826 | ₩212,468 | ₩216,457 | -0.78% | 276.9만 |
|---|
| 2026.08.03 | ₩203,462 | ₩215,390 | ₩199,126 | ₩212,682 | +4.53% | 301.6만 |
|---|
| 2026.07.31 | ₩218,725 | ₩223,795 | ₩204,510 | ₩205,237 | -6.17% | 489만 |
|---|
| 2026.07.30 | ₩193,456 | ₩197,979 | ₩187,386 | ₩193,189 | -0.14% | 423만 |
|---|
| 2026.07.29 | ₩186,452 | ₩187,559 | ₩174,738 | ₩178,260 | -4.39% | 381.9만 |
|---|
| 2026.07.28 | ₩192,656 | ₩192,669 | ₩183,436 | ₩189,120 | -1.84% | 274.7만 |
|---|
| 2026.07.27 | ₩204,170 | ₩204,170 | ₩190,094 | ₩199,180 | -2.44% | 223만 |
|---|
| 2026.07.24 | ₩209,373 | ₩212,555 | ₩200,674 | ₩202,515 | -3.28% | 188.3만 |
|---|
| 2026.07.23 | ₩212,842 | ₩217,084 | ₩210,373 | ₩211,841 | -0.47% | 118.6만 |
|---|
| 2026.07.22 | ₩208,626 | ₩214,002 | ₩208,559 | ₩211,428 | +1.34% | 136.4만 |
|---|
| 2026.07.21 | ₩213,015 | ₩215,070 | ₩209,520 | ₩214,376 | +0.64% | 120.9만 |
|---|
| 2026.07.20 | ₩210,013 | ₩212,341 | ₩206,037 | ₩206,504 | -1.67% | 159.8만 |
|---|
| 2026.07.17 | ₩198,693 | ₩209,867 | ₩194,350 | ₩206,691 | +4.03% | 185.6만 |
|---|
| 2026.07.16 | ₩206,011 | ₩210,320 | ₩201,755 | ₩204,997 | -0.49% | 217만 |
|---|
| 2026.07.15 | ₩217,858 | ₩217,918 | ₩206,464 | ₩212,748 | -2.35% | 138.1만 |
|---|
| 2026.07.14 | ₩217,471 | ₩221,461 | ₩213,896 | ₩215,844 | -0.75% | 162만 |
|---|
| 2026.07.13 | ₩211,214 | ₩213,776 | ₩208,359 | ₩210,827 | -0.18% | 131.3만 |
|---|
| 2026.07.10 | ₩209,693 | ₩216,124 | ₩207,799 | ₩214,429 | +2.26% | 148만 |
|---|
| 2026.07.09 | ₩214,603 | ₩218,138 | ₩209,920 | ₩210,867 | -1.74% | 220.9만 |
|---|
| 2026.07.08 | ₩202,782 | ₩207,852 | ₩200,661 | ₩206,478 | +1.82% | 193.7만 |
|---|
| 2026.07.07 | ₩204,850 | ₩204,850 | ₩195,537 | ₩204,370 | -0.23% | 316만 |
|---|
| 2026.07.06 | ₩205,944 | ₩213,282 | ₩204,583 | ₩209,319 | +1.64% | 184.2만 |
|---|
| 2026.07.02 | ₩213,549 | ₩214,603 | ₩199,914 | ₩202,995 | -4.94% | 294.8만 |
|---|
| 2026.07.01 | ₩218,685 | ₩220,593 | ₩211,107 | ₩213,455 | -2.39% | 185만 |
|---|
| 2026.06.30 | ₩219,219 | ₩226,884 | ₩218,165 | ₩226,290 | +3.23% | 209.9만 |
|---|
| 2026.06.29 | ₩217,365 | ₩220,847 | ₩212,748 | ₩217,938 | +0.26% | 202.1만 |
|---|
| 2026.06.26 | ₩223,542 | ₩225,476 | ₩215,830 | ₩217,365 | -2.76% | 384.1만 |
|---|
| 2026.06.25 | ₩230,146 | ₩235,856 | ₩228,145 | ₩229,359 | -0.34% | 185.6만 |
|---|
| 2026.06.24 | ₩222,248 | ₩229,112 | ₩219,179 | ₩223,542 | +0.58% | 177.8만 |
|---|
| 2026.06.23 | ₩229,452 | ₩232,654 | ₩223,222 | ₩224,636 | -2.10% | 262.5만 |
|---|
| 2026.06.22 | ₩240,886 | ₩246,343 | ₩235,536 | ₩245,943 | +2.10% | 279만 |
|---|
| 2026.06.18 | ₩234,295 | ₩238,858 | ₩230,279 | ₩236,177 | +0.80% | 431.1만 |
|---|
| 2026.06.17 | ₩226,757 | ₩231,093 | ₩226,058 | ₩228,065 | +0.58% | 194.2만 |
|---|
| 2026.06.16 | ₩228,545 | ₩231,400 | ₩222,848 | ₩223,262 | -2.31% | 162.9만 |
|---|
| 2026.06.15 | ₩229,079 | ₩232,561 | ₩225,076 | ₩225,476 | -1.57% | 161.6만 |
|---|
| 2026.06.12 | ₩222,008 | ₩227,464 | ₩220,140 | ₩221,260 | -0.34% | 137.5만 |
|---|
| 2026.06.11 | ₩215,150 | ₩221,007 | ₩213,055 | ₩219,499 | +2.02% | 159.6만 |
|---|
| 2026.06.10 | ₩215,150 | ₩219,553 | ₩204,143 | ₩209,186 | -2.77% | 240.2만 |
|---|
| 2026.06.09 | ₩221,487 | ₩225,890 | ₩207,799 | ₩218,539 | -1.33% | 198.4만 |
|---|
| 2026.06.08 | ₩221,474 | ₩222,541 | ₩215,243 | ₩218,552 | -1.32% | 239.5만 |
|---|
| 2026.06.05 | ₩226,370 | ₩227,004 | ₩214,950 | ₩217,285 | -4.01% | 203.6만 |
|---|
| 2026.06.04 | ₩229,979 | ₩234,802 | ₩220,954 | ₩231,987 | +0.87% | 132.6만 |
|---|
| 2026.06.03 | ₩232,094 | ₩236,137 | ₩227,691 | ₩235,336 | +1.40% | 200.8만 |
|---|
| 2026.06.02 | ₩231,467 | ₩237,484 | ₩230,400 | ₩231,333 | -0.06% | 155.6만 |
|---|
| 2026.06.01 | ₩219,459 | ₩231,280 | ₩217,471 | ₩228,879 | +4.29% | 230.7만 |
|---|
| 2026.05.29 | ₩220,807 | ₩224,836 | ₩216,497 | ₩222,795 | +0.90% | 184.3만 |
|---|
| 2026.05.28 | ₩222,715 | ₩224,516 | ₩216,591 | ₩219,966 | -1.23% | 140.4만 |
|---|
| 2026.05.27 | ₩225,476 | ₩226,811 | ₩219,699 | ₩223,875 | -0.71% | 214.4만 |
|---|
| 2026.05.26 | ₩224,382 | ₩228,130 | ₩222,208 | ₩225,863 | +0.66% | 163.3만 |
|---|
| 2026.05.22 | ₩221,521 | ₩221,927 | ₩214,956 | ₩219,686 | -0.83% | 149.7만 |
|---|
| 2026.05.21 | ₩214,523 | ₩221,954 | ₩213,936 | ₩218,232 | +1.73% | 158.8만 |
|---|
| 2026.05.20 | ₩215,257 | ₩218,539 | ₩212,135 | ₩215,950 | +0.32% | 178.1만 |
|---|
| 2026.05.19 | ₩209,013 | ₩214,283 | ₩203,062 | ₩211,107 | +1.00% | 272.3만 |
|---|
| 2026.05.18 | ₩228,825 | ₩228,879 | ₩212,188 | ₩214,389 | -6.31% | 245만 |
|---|
| 2026.05.15 | ₩224,983 | ₩227,364 | ₩220,647 | ₩225,490 | +0.23% | 187.6만 |
|---|
| 2026.05.14 | ₩232,014 | ₩232,508 | ₩227,598 | ₩232,094 | +0.03% | 137.7만 |
|---|
| 2026.05.13 | ₩231,827 | ₩231,907 | ₩224,809 | ₩230,693 | -0.49% | 163.5만 |
|---|
| 2026.05.12 | ₩227,184 | ₩228,252 | ₩220,967 | ₩227,798 | +0.27% | 168.6만 |
|---|
| 2026.05.11 | ₩225,797 | ₩233,482 | ₩224,142 | ₩231,333 | +2.45% | 188.1만 |
|---|
| 2026.05.08 | ₩226,731 | ₩227,998 | ₩221,807 | ₩226,744 | +0.01% | 170.3만 |
|---|
| 2026.05.07 | ₩230,279 | ₩230,279 | ₩219,419 | ₩222,448 | -3.40% | 253.8만 |
|---|
| 2026.05.06 | ₩231,987 | ₩232,814 | ₩222,368 | ₩230,133 | -0.80% | 310.8만 |
|---|
| 2026.05.05 | ₩221,354 | ₩228,265 | ₩220,967 | ₩226,023 | +2.11% | 279.6만 |
|---|
| 2026.05.04 | ₩214,776 | ₩221,607 | ₩213,295 | ₩217,058 | +1.06% | 389.5만 |
|---|
| 2026.05.01 | ₩219,206 | ₩223,302 | ₩207,972 | ₩212,028 | -3.27% | 513.3만 |
|---|
| 2026.04.30 | ₩187,399 | ₩191,548 | ₩185,985 | ₩190,654 | +1.74% | 262.9만 |
|---|
| 2026.04.29 | ₩187,279 | ₩188,426 | ₩182,289 | ₩183,276 | -2.14% | 166만 |
|---|
| 2026.04.28 | ₩184,864 | ₩186,358 | ₩179,707 | ₩184,517 | -0.19% | 216.1만 |
|---|
| 2026.04.27 | ₩190,521 | ₩190,955 | ₩183,623 | ₩189,067 | -0.76% | 209.4만 |
|---|
| 2026.04.24 | ₩191,188 | ₩193,868 | ₩188,947 | ₩189,680 | -0.79% | 223.4만 |
|---|
| 2026.04.23 | ₩187,119 | ₩192,269 | ₩187,119 | ₩190,468 | +1.79% | 285.6만 |
|---|
| 2026.04.22 | ₩185,851 | ₩188,119 | ₩183,597 | ₩186,959 | +0.60% | 220.4만 |
|---|
| 2026.04.21 | ₩182,369 | ₩185,651 | ₩181,328 | ₩182,783 | +0.23% | 166.7만 |
|---|
| 2026.04.20 | ₩178,580 | ₩181,835 | ₩176,779 | ₩181,182 | +1.46% | 126.5만 |
|---|
| 2026.04.17 | ₩175,091 | ₩180,448 | ₩174,151 | ₩179,701 | +2.63% | 235.2만 |
|---|
| 2026.04.16 | ₩175,525 | ₩177,126 | ₩171,576 | ₩173,043 | -1.41% | 213.9만 |
|---|
| 2026.04.15 | ₩178,527 | ₩178,947 | ₩172,243 | ₩175,285 | -1.82% | 237.5만 |
|---|
| 2026.04.14 | ₩180,501 | ₩181,336 | ₩176,299 | ₩179,421 | -0.60% | 209.3만 |
|---|
| 2026.04.13 | ₩174,444 | ₩177,793 | ₩172,109 | ₩177,659 | +1.84% | 190.6만 |
|---|
| 2026.04.10 | ₩173,163 | ₩175,898 | ₩171,762 | ₩174,191 | +0.59% | 128.5만 |
|---|
| 2026.04.09 | ₩169,814 | ₩174,017 | ₩169,634 | ₩171,616 | +1.06% | 136.4만 |
|---|
| 2026.04.08 | ₩168,787 | ₩171,329 | ₩166,866 | ₩169,588 | +0.47% | 317.5만 |
|---|
| 2026.04.07 | ₩155,832 | ₩158,928 | ₩153,591 | ₩158,661 | +1.82% | 133.1만 |
|---|
| 2026.04.06 | ₩157,767 | ₩159,448 | ₩153,444 | ₩156,646 | -0.71% | 135.6만 |
|---|
| 2026.04.02 | ₩155,966 | ₩161,763 | ₩153,778 | ₩157,380 | +0.91% | 259.4만 |
|---|
| 2026.04.01 | ₩161,703 | ₩163,971 | ₩161,162 | ₩161,783 | +0.05% | 177.5만 |
|---|
| 2026.03.31 | ₩153,311 | ₩159,314 | ₩152,363 | ₩157,807 | +2.93% | 188.9만 |
|---|
| 2026.03.30 | ₩158,407 | ₩159,621 | ₩148,521 | ₩150,429 | -5.04% | 174.6만 |
|---|
| 2026.03.27 | ₩156,099 | ₩159,531 | ₩155,259 | ₩156,072 | -0.02% | 174.2만 |
|---|
| 2026.03.26 | ₩166,719 | ₩167,233 | ₩157,700 | ₩158,020 | -5.22% | 214.5만 |
|---|
| 2026.03.25 | ₩169,441 | ₩173,358 | ₩167,640 | ₩169,454 | +0.01% | 206.2만 |
|---|
| 2026.03.24 | ₩159,821 | ₩169,227 | ₩158,767 | ₩167,586 | +4.86% | 246.5만 |
|---|
| 2026.03.23 | ₩160,102 | ₩165,678 | ₩158,968 | ₩161,436 | +0.83% | 265.9만 |
|---|
| 2026.03.20 | ₩161,729 | ₩164,504 | ₩154,551 | ₩155,165 | -4.06% | 420.7만 |
|---|
| 2026.03.19 | ₩156,099 | ₩164,838 | ₩152,777 | ₩163,544 | +4.77% | 273.5만 |
|---|
| 2026.03.18 | ₩161,436 | ₩165,732 | ₩158,767 | ₩160,462 | -0.60% | 483.1만 |
|---|
| 2026.03.17 | ₩152,123 | ₩153,244 | ₩149,989 | ₩153,044 | +0.61% | 151만 |
|---|
| 2026.03.16 | ₩150,682 | ₩156,012 | ₩150,429 | ₩152,497 | +1.20% | 269.1만 |
|---|
| 2026.03.13 | ₩145,866 | ₩147,760 | ₩143,665 | ₩146,666 | +0.55% | 260.1만 |
|---|
| 2026.03.12 | ₩146,933 | ₩147,394 | ₩142,757 | ₩143,918 | -2.05% | 197.2만 |
|---|
| 2026.03.11 | ₩145,159 | ₩148,454 | ₩144,465 | ₩148,214 | +2.10% | 230.7만 |
|---|
| 2026.03.10 | ₩144,879 | ₩148,641 | ₩144,505 | ₩145,599 | +0.50% | 196.2만 |
|---|
| 2026.03.09 | ₩138,394 | ₩145,466 | ₩136,613 | ₩144,265 | +4.24% | 274.7만 |
|---|
| 2026.03.06 | ₩143,384 | ₩146,053 | ₩140,489 | ₩141,450 | -1.35% | 192.4만 |
|---|
| 2026.03.05 | ₩151,189 | ₩152,590 | ₩144,158 | ₩147,494 | -2.44% | 200.8만 |
|---|
| 2026.03.04 | ₩151,149 | ₩152,377 | ₩147,280 | ₩151,870 | +0.48% | 258만 |
|---|
| 2026.03.03 | ₩152,950 | ₩153,844 | ₩146,947 | ₩148,961 | -2.61% | 322.9만 |
|---|
| 2026.03.02 | ₩155,752 | ₩161,062 | ₩152,097 | ₩160,462 | +3.02% | 190.4만 |
|---|
| 2026.02.27 | ₩158,767 | ₩160,155 | ₩154,218 | ₩157,914 | -0.54% | 334.1만 |
|---|
| 2026.02.26 | ₩162,783 | ₩163,997 | ₩154,793 | ₩162,490 | -0.18% | 257.4만 |
|---|
| 2026.02.25 | ₩158,647 | ₩163,663 | ₩158,260 | ₩162,503 | +2.43% | 281.2만 |
|---|
| 2026.02.24 | ₩153,471 | ₩158,607 | ₩153,337 | ₩157,727 | +2.77% | 168.4만 |
|---|
| 2026.02.23 | ₩154,558 | ₩155,792 | ₩150,842 | ₩153,337 | -0.79% | 227.9만 |
|---|
| 2026.02.20 | ₩155,205 | ₩158,461 | ₩153,471 | ₩155,926 | +0.46% | 194.7만 |
|---|
| 2026.02.19 | ₩153,751 | ₩156,086 | ₩152,937 | ₩155,939 | +1.42% | 122.8만 |
|---|
| 2026.02.18 | ₩156,099 | ₩159,621 | ₩152,897 | ₩154,298 | -1.15% | 194.6만 |
|---|
| 2026.02.17 | ₩149,695 | ₩155,552 | ₩149,442 | ₩153,724 | +2.69% | 220.7만 |
|---|
| 2026.02.13 | ₩149,321 | ₩151,296 | ₩147,316 | ₩151,096 | +1.19% | 179.7만 |
|---|
| 2026.02.12 | ₩152,043 | ₩157,286 | ₩148,414 | ₩149,295 | -1.81% | 340.3만 |
|---|
| 2026.02.11 | ₩155,392 | ₩158,314 | ₩149,442 | ₩150,429 | -3.19% | 393.1만 |
|---|
| 2026.02.10 | ₩153,698 | ₩154,298 | ₩149,428 | ₩149,628 | -2.65% | 266.4만 |
|---|
| 2026.02.09 | ₩152,323 | ₩157,807 | ₩151,269 | ₩152,924 | +0.39% | 350.1만 |
|---|
| 2026.02.06 | ₩143,455 | ₩151,750 | ₩140,102 | ₩150,282 | +4.76% | 498.7만 |
|---|
| 2026.02.05 | ₩151,283 | ₩156,406 | ₩150,649 | ₩151,923 | +0.42% | 375.3만 |
|---|
| 2026.02.04 | ₩159,008 | ₩161,236 | ₩148,814 | ₩155,685 | -2.09% | 335.7만 |
|---|
| 2026.02.03 | ₩155,952 | ₩160,715 | ₩153,097 | ₩159,341 | +2.17% | 299만 |
|---|
| 2026.02.02 | ₩149,882 | ₩155,352 | ₩149,468 | ₩154,485 | +3.07% | 257.1만 |
|---|
| 2026.01.30 | ₩152,857 | ₩155,685 | ₩149,588 | ₩149,775 | -2.02% | 182.5만 |
|---|
| 2026.01.29 | ₩154,565 | ₩156,099 | ₩149,682 | ₩154,258 | -0.20% | 194.9만 |
|---|
| 2026.01.28 | ₩150,882 | ₩153,711 | ₩148,828 | ₩152,297 | +0.94% | 161.9만 |
|---|
| 2026.01.27 | ₩148,814 | ₩151,309 | ₩147,067 | ₩150,976 | +1.45% | 127.5만 |
|---|
| 2026.01.26 | ₩146,973 | ₩149,922 | ₩146,320 | ₩147,534 | +0.38% | 206.5만 |
|---|
| 2026.01.23 | ₩148,094 | ₩149,041 | ₩145,774 | ₩147,147 | -0.64% | 120.9만 |
|---|
| 2026.01.22 | ₩153,204 | ₩154,698 | ₩148,121 | ₩148,854 | -2.84% | 153만 |
|---|
| 2026.01.21 | ₩147,173 | ₩151,723 | ₩144,518 | ₩150,309 | +2.13% | 167.4만 |
|---|
| 2026.01.20 | ₩147,347 | ₩149,401 | ₩145,426 | ₩146,626 | -0.49% | 228.4만 |
|---|
| 2026.01.16 | ₩145,359 | ₩150,949 | ₩145,205 | ₩150,095 | +3.26% | 334.6만 |
|---|
| 2026.01.15 | ₩143,825 | ₩147,667 | ₩142,003 | ₩144,065 | +0.17% | 219.2만 |
|---|
| 2026.01.14 | ₩141,690 | ₩141,797 | ₩138,101 | ₩139,475 | -1.56% | 171.9만 |
|---|
| 2026.01.13 | ₩142,184 | ₩144,612 | ₩141,196 | ₩142,277 | +0.07% | 167.6만 |
|---|
| 2026.01.12 | ₩139,422 | ₩142,677 | ₩138,715 | ₩141,943 | +1.81% | 155.8만 |
|---|
| 2026.01.09 | ₩138,074 | ₩140,783 | ₩138,074 | ₩140,596 | +1.83% | 172.4만 |
|---|
| 2026.01.08 | ₩141,650 | ₩141,650 | ₩136,086 | ₩137,047 | -3.25% | 191.3만 |
|---|
| 2026.01.07 | ₩146,386 | ₩146,700 | ₩141,296 | ₩142,063 | -2.95% | 178.9만 |
|---|
| 2026.01.06 | ₩140,676 | ₩147,623 | ₩136,620 | ₩146,880 | +4.41% | 296.8만 |
|---|
| 2026.01.05 | ₩144,732 | ₩146,733 | ₩141,757 | ₩142,237 | -1.72% | 143.6만 |
|---|
| 2026.01.02 | ₩137,207 | ₩143,151 | ₩137,207 | ₩142,517 | +3.87% | 151.6만 |
|---|
| 2025.12.31 | ₩137,767 | ₩137,814 | ₩135,926 | ₩136,046 | -1.25% | 115.4만 |
|---|
| 2025.12.30 | ₩137,514 | ₩138,294 | ₩137,151 | ₩137,434 | -0.06% | 100.8만 |
|---|
| 2025.12.29 | ₩138,008 | ₩139,355 | ₩136,368 | ₩137,767 | -0.17% | 95.4만 |
|---|
| 2025.12.26 | ₩139,355 | ₩139,769 | ₩137,647 | ₩138,995 | -0.26% | 86.4만 |
|---|
| 2025.12.24 | ₩138,635 | ₩139,328 | ₩137,554 | ₩138,715 | +0.06% | 55.9만 |
|---|
| 2025.12.23 | ₩136,327 | ₩139,555 | ₩136,233 | ₩138,715 | +1.75% | 164.9만 |
|---|
| 2025.12.22 | ₩137,714 | ₩138,008 | ₩135,286 | ₩137,140 | -0.42% | 160.5만 |
|---|
| 2025.12.19 | ₩132,337 | ₩136,153 | ₩131,844 | ₩135,473 | +2.37% | 389.1만 |
|---|
| 2025.12.18 | ₩130,256 | ₩133,958 | ₩128,748 | ₩131,123 | +0.67% | 460.9만 |
|---|
| 2025.12.17 | ₩136,100 | ₩137,034 | ₩124,372 | ₩126,734 | -6.88% | 509.2만 |
|---|
| 2025.12.16 | ₩136,800 | ₩138,461 | ₩134,472 | ₩136,633 | -0.12% | 180.6만 |
|---|
| 2025.12.15 | ₩138,074 | ₩138,488 | ₩136,113 | ₩136,900 | -0.85% | 250.9만 |
|---|
| 2025.12.12 | ₩144,759 | ₩144,772 | ₩133,511 | ₩135,699 | -6.26% | 322.9만 |
|---|
| 2025.12.11 | ₩144,345 | ₩145,825 | ₩139,996 | ₩145,626 | +0.89% | 162만 |
|---|
| 2025.12.10 | ₩143,891 | ₩146,336 | ₩142,090 | ₩145,252 | +0.95% | 308만 |
|---|
| 2025.12.09 | ₩143,304 | ₩144,585 | ₩140,703 | ₩143,318 | +0.01% | 222.5만 |
|---|
| 2025.12.08 | ₩144,465 | ₩146,226 | ₩142,791 | ₩142,904 | -1.08% | 210.7만 |
|---|
| 2025.12.05 | ₩144,972 | ₩144,972 | ₩142,397 | ₩143,718 | -0.87% | 132.9만 |
|---|
| 2025.12.04 | ₩140,102 | ₩145,279 | ₩139,422 | ₩144,452 | +3.10% | 154만 |
|---|
| 2025.12.03 | ₩138,915 | ₩140,182 | ₩136,421 | ₩140,049 | +0.82% | 180.7만 |
|---|
| 2025.12.02 | ₩142,837 | ₩143,171 | ₩140,062 | ₩140,569 | -1.59% | 234.1만 |
|---|
| 2025.12.01 | ₩140,969 | ₩142,144 | ₩139,555 | ₩140,983 | +0.01% | 170만 |
|---|
| 2025.11.28 | ₩143,198 | ₩143,958 | ₩142,277 | ₩143,117 | -0.06% | 79.1만 |
|---|
| 2025.11.26 | ₩140,756 | ₩143,691 | ₩140,675 | ₩142,130 | +0.98% | 161.5만 |
|---|
| 2025.11.25 | ₩138,328 | ₩140,716 | ₩134,405 | ₩139,996 | +1.21% | 250.2만 |
|---|
| 2025.11.24 | ₩135,619 | ₩139,529 | ₩134,419 | ₩138,888 | +2.41% | 268.2만 |
|---|
| 2025.11.21 | ₩135,446 | ₩136,226 | ₩128,815 | ₩134,152 | -0.96% | 400.6만 |
|---|
| 2025.11.20 | ₩146,573 | ₩148,347 | ₩134,219 | ₩135,446 | -7.59% | 468만 |
|---|
| 2025.11.19 | ₩139,422 | ₩143,424 | ₩139,275 | ₩141,076 | +1.19% | 210.6만 |
|---|
| 2025.11.18 | ₩137,354 | ₩140,836 | ₩136,193 | ₩139,168 | +1.32% | 232.4만 |
|---|
| 2025.11.17 | ₩141,623 | ₩143,865 | ₩138,328 | ₩138,875 | -1.94% | 216.6만 |
|---|
| 2025.11.14 | ₩136,793 | ₩145,666 | ₩136,086 | ₩142,157 | +3.92% | 204.5만 |
|---|
| 2025.11.13 | ₩147,120 | ₩148,428 | ₩140,382 | ₩141,316 | -3.94% | 335만 |
|---|
| 2025.11.12 | ₩147,120 | ₩150,042 | ₩146,346 | ₩148,708 | +1.08% | 169.8만 |
|---|
| 2025.11.11 | ₩148,294 | ₩149,748 | ₩146,106 | ₩146,213 | -1.40% | 155.6만 |
|---|
| 2025.11.10 | ₩151,389 | ₩152,297 | ₩147,881 | ₩149,868 | -1.00% | 182.7만 |
|---|
| 2025.11.07 | ₩144,492 | ₩148,201 | ₩141,970 | ₩148,134 | +2.52% | 174.6만 |
|---|
| 2025.11.06 | ₩150,389 | ₩150,816 | ₩145,252 | ₩146,720 | -2.44% | 134.5만 |
|---|
| 2025.11.05 | ₩147,333 | ₩151,403 | ₩145,879 | ₩150,095 | +1.87% | 219.1만 |
|---|
| 2025.11.04 | ₩147,080 | ₩149,935 | ₩144,759 | ₩146,253 | -0.56% | 250.7만 |
|---|
| 2025.11.03 | ₩154,765 | ₩154,765 | ₩149,508 | ₩149,908 | -3.14% | 284.2만 |
|---|
| 2025.10.31 | ₩150,762 | ₩156,793 | ₩148,428 | ₩152,563 | +1.19% | 449.9만 |
|---|
| 2025.10.30 | ₩140,102 | ₩143,538 | ₩138,781 | ₩139,222 | -0.63% | 315만 |
|---|
| 2025.10.29 | ₩140,089 | ₩143,758 | ₩139,408 | ₩141,797 | +1.22% | 239.1만 |
|---|
| 2025.10.28 | ₩137,941 | ₩139,689 | ₩135,032 | ₩139,048 | +0.80% | 223.4만 |
|---|
| 2025.10.27 | ₩137,821 | ₩139,142 | ₩136,833 | ₩138,635 | +0.59% | 223.7만 |
|---|
| 2025.10.24 | ₩137,100 | ₩139,155 | ₩136,266 | ₩136,353 | -0.54% | 256.3만 |
|---|
| 2025.10.23 | ₩130,189 | ₩134,819 | ₩130,189 | ₩134,245 | +3.12% | 229.3만 |
|---|
| 2025.10.22 | ₩134,138 | ₩135,126 | ₩126,947 | ₩129,322 | -3.59% | 339.7만 |
|---|
| 2025.10.21 | ₩132,898 | ₩134,142 | ₩131,110 | ₩132,951 | +0.04% | 178.2만 |
|---|
| 2025.10.20 | ₩133,351 | ₩134,325 | ₩132,164 | ₩133,725 | +0.28% | 213.9만 |
|---|
| 2025.10.17 | ₩132,778 | ₩134,512 | ₩131,197 | ₩132,524 | -0.19% | 239.8만 |
|---|
| 2025.10.16 | ₩136,086 | ₩136,500 | ₩133,231 | ₩134,138 | -1.43% | 227.5만 |
|---|
| 2025.10.15 | ₩135,179 | ₩135,873 | ₩131,824 | ₩134,886 | -0.22% | 233.6만 |
|---|
| 2025.10.14 | ₩130,256 | ₩135,006 | ₩129,295 | ₩132,764 | +1.93% | 119.6만 |
|---|
| 2025.10.13 | ₩131,043 | ₩135,246 | ₩129,926 | ₩132,751 | +1.30% | 165.7만 |
|---|
| 2025.10.10 | ₩131,363 | ₩133,708 | ₩127,921 | ₩128,055 | -2.52% | 217.6만 |
|---|