시장 데이터를 불러오는 중
전체 종목
펜테어 과거 주가
Pentair plc. Ordinary Share · PNR · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pentair plc. Ordinary Share · PNR · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩69,989 | ₩71,075 | ₩69,627 | ₩70,311 | +0.46% | 205만 |
| 2026.10.08 | ₩69,520 | ₩70,190 | ₩68,515 | ₩70,083 | +0.81% | 251.7만 |
| 2026.10.07 | ₩70,271 | ₩71,061 | ₩69,199 | ₩69,936 | -0.48% | 233.4만 |
| 2026.10.06 | ₩71,142 | ₩71,731 | ₩70,539 | ₩70,941 | -0.28% | 216.1만 |
| 2026.10.05 | ₩70,780 | ₩71,276 | ₩69,359 | ₩70,726 | -0.08% | 223만 |
| 2026.10.02 | ₩71,758 | ₩72,066 | ₩70,820 | ₩71,061 | -0.97% | 225.8만 |
| 2026.10.01 | ₩71,101 | ₩71,436 | ₩69,426 | ₩70,860 | -0.34% | 290.1만 |
| 2026.09.30 | ₩71,919 | ₩71,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,008 |
| -1.27% |
| 235만 |
| 2026.09.29 | ₩71,235 | ₩71,785 | ₩70,552 | ₩71,651 | +0.58% | 204.4만 |
|---|
| 2026.09.28 | ₩71,423 | ₩71,879 | ₩70,632 | ₩71,061 | -0.51% | 224.2만 |
|---|
| 2026.09.25 | ₩71,209 | ₩72,602 | ₩70,994 | ₩71,905 | +0.98% | 168.2만 |
|---|
| 2026.09.24 | ₩73,661 | ₩73,795 | ₩70,539 | ₩71,061 | -3.53% | 298.2만 |
|---|
| 2026.09.23 | ₩74,117 | ₩74,264 | ₩73,098 | ₩74,036 | -0.11% | 196.2만 |
|---|
| 2026.09.22 | ₩75,899 | ₩76,354 | ₩74,344 | ₩74,358 | -2.03% | 290.5만 |
|---|
| 2026.09.21 | ₩75,416 | ₩75,952 | ₩74,063 | ₩74,746 | -0.89% | 174만 |
|---|
| 2026.09.18 | ₩74,693 | ₩75,148 | ₩74,157 | ₩74,934 | +0.32% | 584만 |
|---|
| 2026.09.17 | ₩76,998 | ₩76,998 | ₩74,411 | ₩74,666 | -3.03% | 254.3만 |
|---|
| 2026.09.16 | ₩76,582 | ₩77,440 | ₩75,175 | ₩75,658 | -1.21% | 229.5만 |
|---|
| 2026.09.15 | ₩76,529 | ₩77,306 | ₩75,202 | ₩75,818 | -0.93% | 331.6만 |
|---|
| 2026.09.14 | ₩75,845 | ₩76,756 | ₩75,028 | ₩75,282 | -0.74% | 248.6만 |
|---|
| 2026.09.11 | ₩77,185 | ₩77,440 | ₩75,577 | ₩75,818 | -1.77% | 199.2만 |
|---|
| 2026.09.10 | ₩76,274 | ₩76,783 | ₩75,376 | ₩76,019 | -0.33% | 257.3만 |
|---|
| 2026.09.09 | ₩77,694 | ₩77,855 | ₩76,864 | ₩77,078 | -0.79% | 226.7만 |
|---|
| 2026.09.08 | ₩80,187 | ₩80,482 | ₩78,512 | ₩78,552 | -2.04% | 277.1만 |
|---|
| 2026.09.04 | ₩79,986 | ₩80,830 | ₩79,262 | ₩80,683 | +0.87% | 236.5만 |
|---|
| 2026.09.03 | ₩80,736 | ₩81,688 | ₩79,410 | ₩80,428 | -0.38% | 244만 |
|---|
| 2026.09.02 | ₩80,964 | ₩82,210 | ₩79,825 | ₩80,187 | -0.96% | 325.7만 |
|---|
| 2026.09.01 | ₩80,415 | ₩83,014 | ₩80,401 | ₩81,004 | +0.73% | 615.3만 |
|---|
| 2026.08.31 | ₩81,929 | ₩82,425 | ₩79,865 | ₩81,018 | -1.11% | 2139.5만 |
|---|
| 2026.08.28 | ₩83,590 | ₩83,845 | ₩81,353 | ₩82,639 | -1.14% | 359.3만 |
|---|
| 2026.08.27 | ₩83,832 | ₩83,912 | ₩82,358 | ₩83,215 | -0.74% | 332.1만 |
|---|
| 2026.08.26 | ₩83,671 | ₩85,319 | ₩83,081 | ₩84,234 | +0.67% | 329만 |
|---|
| 2026.08.25 | ₩85,627 | ₩86,136 | ₩83,456 | ₩83,698 | -2.25% | 425.7만 |
|---|
| 2026.08.24 | ₩86,565 | ₩86,713 | ₩84,636 | ₩84,837 | -2.00% | 203.3만 |
|---|
| 2026.08.21 | ₩86,753 | ₩88,013 | ₩85,292 | ₩86,297 | -0.53% | 244.3만 |
|---|
| 2026.08.20 | ₩86,632 | ₩87,678 | ₩84,729 | ₩85,466 | -1.35% | 272.7만 |
|---|
| 2026.08.19 | ₩85,788 | ₩88,294 | ₩85,172 | ₩87,892 | +2.45% | 243만 |
|---|
| 2026.08.18 | ₩86,002 | ₩86,270 | ₩84,649 | ₩85,158 | -0.98% | 241.1만 |
|---|
| 2026.08.17 | ₩88,093 | ₩88,348 | ₩85,694 | ₩85,895 | -2.49% | 245.1만 |
|---|
| 2026.08.14 | ₩89,848 | ₩89,875 | ₩87,731 | ₩88,656 | -1.33% | 155.7만 |
|---|
| 2026.08.13 | ₩88,415 | ₩91,430 | ₩87,235 | ₩89,607 | +1.35% | 225.9만 |
|---|
| 2026.08.12 | ₩89,728 | ₩89,929 | ₩88,026 | ₩88,133 | -1.78% | 216만 |
|---|
| 2026.08.11 | ₩89,326 | ₩90,907 | ₩88,441 | ₩90,036 | +0.80% | 302.3만 |
|---|
| 2026.08.10 | ₩91,604 | ₩91,791 | ₩89,379 | ₩89,420 | -2.38% | 231만 |
|---|
| 2026.08.07 | ₩93,373 | ₩95,101 | ₩92,033 | ₩92,314 | -1.13% | 324.3만 |
|---|
| 2026.08.06 | ₩92,448 | ₩94,297 | ₩92,354 | ₩93,667 | +1.32% | 316.6만 |
|---|
| 2026.08.05 | ₩91,765 | ₩92,622 | ₩91,202 | ₩92,488 | +0.79% | 266.2만 |
|---|
| 2026.08.04 | ₩90,036 | ₩91,939 | ₩89,165 | ₩91,765 | +1.92% | 268.2만 |
|---|
| 2026.08.03 | ₩88,294 | ₩90,317 | ₩88,281 | ₩89,875 | +1.79% | 296.4만 |
|---|
| 2026.07.31 | ₩88,508 | ₩89,044 | ₩86,994 | ₩87,691 | -0.92% | 509.4만 |
|---|
| 2026.07.30 | ₩87,892 | ₩88,790 | ₩85,694 | ₩88,669 | +0.88% | 353.3만 |
|---|
| 2026.07.29 | ₩89,178 | ₩90,451 | ₩88,093 | ₩89,232 | +0.06% | 414만 |
|---|
| 2026.07.28 | ₩85,868 | ₩89,527 | ₩85,627 | ₩89,473 | +4.20% | 501.4만 |
|---|
| 2026.07.27 | ₩85,533 | ₩86,806 | ₩84,528 | ₩84,662 | -1.02% | 242.8만 |
|---|
| 2026.07.24 | ₩82,853 | ₩85,440 | ₩82,746 | ₩84,260 | +1.70% | 288.8만 |
|---|
| 2026.07.23 | ₩84,314 | ₩85,091 | ₩82,706 | ₩83,175 | -1.35% | 208.8만 |
|---|
| 2026.07.22 | ₩82,478 | ₩84,555 | ₩82,465 | ₩84,448 | +2.39% | 267.4만 |
|---|
| 2026.07.21 | ₩82,880 | ₩83,202 | ₩81,232 | ₩82,384 | -0.60% | 272.3만 |
|---|
| 2026.07.20 | ₩84,167 | ₩84,207 | ₩82,572 | ₩83,242 | -1.10% | 458.2만 |
|---|
| 2026.07.17 | ₩87,007 | ₩88,307 | ₩83,229 | ₩83,684 | -3.82% | 502.2만 |
|---|
| 2026.07.16 | ₩84,971 | ₩88,776 | ₩83,497 | ₩88,026 | +3.60% | 644.9만 |
|---|
| 2026.07.15 | ₩77,708 | ₩89,607 | ₩77,185 | ₩86,203 | +10.93% | 1204.7만 |
|---|
| 2026.07.14 | ₩103,691 | ₩104,160 | ₩101,091 | ₩101,413 | -2.20% | 334.7만 |
|---|
| 2026.07.13 | ₩102,351 | ₩104,468 | ₩101,828 | ₩102,552 | +0.20% | 341.6만 |
|---|
| 2026.07.10 | ₩100,515 | ₩104,146 | ₩99,590 | ₩102,096 | +1.57% | 249.2만 |
|---|
| 2026.07.09 | ₩96,977 | ₩100,622 | ₩96,897 | ₩99,925 | +3.04% | 303.7만 |
|---|
| 2026.07.08 | ₩99,161 | ₩99,563 | ₩97,473 | ₩98,170 | -1.00% | 141만 |
|---|
| 2026.07.07 | ₩102,150 | ₩102,203 | ₩99,429 | ₩100,743 | -1.38% | 187.3만 |
|---|
| 2026.07.06 | ₩103,128 | ₩103,302 | ₩99,885 | ₩101,212 | -1.86% | 158.4만 |
|---|
| 2026.07.02 | ₩103,383 | ₩103,892 | ₩101,198 | ₩102,806 | -0.56% | 130.8만 |
|---|
| 2026.07.01 | ₩102,927 | ₩104,401 | ₩101,560 | ₩102,351 | -0.56% | 201.8만 |
|---|
| 2026.06.30 | ₩102,498 | ₩103,034 | ₩101,935 | ₩102,726 | +0.22% | 181.9만 |
|---|
| 2026.06.29 | ₩102,297 | ₩103,007 | ₩101,399 | ₩102,244 | -0.05% | 158.6만 |
|---|
| 2026.06.26 | ₩102,512 | ₩103,503 | ₩101,842 | ₩102,404 | -0.10% | 245.6만 |
|---|
| 2026.06.25 | ₩101,734 | ₩104,106 | ₩100,300 | ₩101,842 | +0.11% | 481.6만 |
|---|
| 2026.06.24 | ₩98,384 | ₩101,815 | ₩98,384 | ₩100,247 | +1.89% | 273.5만 |
|---|
| 2026.06.23 | ₩98,170 | ₩99,604 | ₩97,205 | ₩98,036 | -0.14% | 149.4만 |
|---|
| 2026.06.22 | ₩99,255 | ₩100,140 | ₩98,532 | ₩99,202 | -0.05% | 164.3만 |
|---|
| 2026.06.18 | ₩100,703 | ₩101,574 | ₩99,550 | ₩99,590 | -1.10% | 389만 |
|---|
| 2026.06.17 | ₩100,502 | ₩102,244 | ₩97,982 | ₩98,344 | -2.15% | 159.5만 |
|---|
| 2026.06.16 | ₩100,113 | ₩101,386 | ₩99,831 | ₩100,769 | +0.66% | 183.2만 |
|---|
| 2026.06.15 | ₩100,502 | ₩102,619 | ₩99,336 | ₩99,443 | -1.05% | 159만 |
|---|
| 2026.06.12 | ₩98,907 | ₩99,604 | ₩97,580 | ₩98,893 | -0.01% | 168.2만 |
|---|
| 2026.06.11 | ₩95,986 | ₩97,366 | ₩94,833 | ₩97,245 | +1.31% | 146.5만 |
|---|
| 2026.06.10 | ₩99,416 | ₩99,416 | ₩95,543 | ₩95,677 | -3.76% | 136.4만 |
|---|
| 2026.06.09 | ₩98,585 | ₩100,368 | ₩98,063 | ₩99,939 | +1.37% | 185만 |
|---|
| 2026.06.08 | ₩97,513 | ₩99,001 | ₩97,433 | ₩97,446 | -0.07% | 228.3만 |
|---|
| 2026.06.05 | ₩97,607 | ₩99,001 | ₩97,125 | ₩98,022 | +0.43% | 226.5만 |
|---|
| 2026.06.04 | ₩96,696 | ₩97,714 | ₩96,321 | ₩97,620 | +0.96% | 285만 |
|---|
| 2026.06.03 | ₩96,213 | ₩96,254 | ₩94,927 | ₩95,744 | -0.49% | 270.6만 |
|---|
| 2026.06.02 | ₩94,646 | ₩95,905 | ₩94,043 | ₩95,490 | +0.89% | 273.6만 |
|---|
| 2026.06.01 | ₩94,378 | ₩95,811 | ₩93,708 | ₩94,873 | +0.53% | 242.6만 |
|---|
| 2026.05.29 | ₩95,878 | ₩96,950 | ₩94,833 | ₩94,927 | -0.99% | 623만 |
|---|
| 2026.05.28 | ₩95,610 | ₩96,682 | ₩94,592 | ₩95,584 | -0.03% | 345.1만 |
|---|
| 2026.05.27 | ₩98,250 | ₩99,416 | ₩96,039 | ₩97,084 | -1.19% | 269.4만 |
|---|
| 2026.05.26 | ₩100,863 | ₩101,386 | ₩97,714 | ₩98,545 | -2.30% | 234만 |
|---|
| 2026.05.22 | ₩100,113 | ₩100,703 | ₩99,188 | ₩100,260 | +0.15% | 98.7만 |
|---|
| 2026.05.21 | ₩98,424 | ₩100,247 | ₩96,977 | ₩99,738 | +1.33% | 210.9만 |
|---|
| 2026.05.20 | ₩96,294 | ₩99,724 | ₩94,780 | ₩99,416 | +3.24% | 188만 |
|---|
| 2026.05.19 | ₩97,661 | ₩98,143 | ₩95,972 | ₩96,468 | -1.22% | 137.1만 |
|---|
| 2026.05.18 | ₩97,339 | ₩98,505 | ₩96,763 | ₩98,371 | +1.06% | 201.6만 |
|---|
| 2026.05.15 | ₩99,269 | ₩99,992 | ₩97,285 | ₩97,393 | -1.89% | 164.5만 |
|---|
| 2026.05.14 | ₩99,429 | ₩101,172 | ₩99,161 | ₩100,341 | +0.92% | 155.9만 |
|---|
| 2026.05.13 | ₩100,086 | ₩100,823 | ₩98,451 | ₩98,666 | -1.42% | 131.8만 |
|---|
| 2026.05.12 | ₩101,614 | ₩101,909 | ₩99,845 | ₩100,850 | -0.75% | 304.7만 |
|---|
| 2026.05.11 | ₩103,409 | ₩104,414 | ₩101,359 | ₩101,614 | -1.74% | 147.7만 |
|---|
| 2026.05.08 | ₩106,250 | ₩107,108 | ₩102,766 | ₩102,940 | -3.12% | 143.6만 |
|---|
| 2026.05.07 | ₩107,523 | ₩108,702 | ₩105,634 | ₩105,808 | -1.60% | 189.9만 |
|---|
| 2026.05.06 | ₩105,982 | ₩108,622 | ₩105,982 | ₩107,081 | +1.04% | 232.8만 |
|---|
| 2026.05.05 | ₩104,079 | ₩105,393 | ₩103,651 | ₩104,307 | +0.22% | 157.2만 |
|---|
| 2026.05.04 | ₩105,393 | ₩106,223 | ₩103,208 | ₩103,289 | -2.00% | 234.6만 |
|---|
| 2026.05.01 | ₩108,903 | ₩109,882 | ₩105,955 | ₩105,996 | -2.67% | 191.6만 |
|---|
| 2026.04.30 | ₩109,104 | ₩109,386 | ₩106,518 | ₩108,153 | -0.87% | 373.8만 |
|---|
| 2026.04.29 | ₩111,074 | ₩111,289 | ₩107,872 | ₩108,327 | -2.47% | 313.8만 |
|---|
| 2026.04.28 | ₩119,262 | ₩120,387 | ₩108,984 | ₩111,034 | -6.90% | 624.1만 |
|---|
| 2026.04.27 | ₩123,764 | ₩126,190 | ₩123,349 | ₩123,644 | -0.10% | 319.5만 |
|---|
| 2026.04.24 | ₩120,267 | ₩124,019 | ₩120,267 | ₩122,947 | +2.23% | 255.8만 |
|---|
| 2026.04.23 | ₩120,454 | ₩122,652 | ₩120,026 | ₩121,245 | +0.66% | 138.8만 |
|---|
| 2026.04.22 | ₩121,500 | ₩121,567 | ₩119,289 | ₩120,066 | -1.18% | 137.4만 |
|---|
| 2026.04.21 | ₩122,330 | ₩122,786 | ₩120,454 | ₩120,588 | -1.42% | 106.7만 |
|---|
| 2026.04.20 | ₩120,521 | ₩121,406 | ₩119,624 | ₩121,178 | +0.54% | 102.6만 |
|---|
| 2026.04.17 | ₩120,160 | ₩123,697 | ₩119,811 | ₩122,049 | +1.57% | 192.5만 |
|---|
| 2026.04.16 | ₩118,605 | ₩119,691 | ₩118,109 | ₩118,913 | +0.26% | 121.1만 |
|---|
| 2026.04.15 | ₩121,151 | ₩121,339 | ₩117,895 | ₩118,391 | -2.28% | 117.2만 |
|---|
| 2026.04.14 | ₩122,237 | ₩122,598 | ₩120,803 | ₩121,687 | -0.45% | 140.3만 |
|---|
| 2026.04.13 | ₩120,870 | ₩122,210 | ₩118,980 | ₩122,210 | +1.11% | 117.4만 |
|---|
| 2026.04.10 | ₩121,674 | ₩122,036 | ₩120,481 | ₩120,883 | -0.65% | 147.7만 |
|---|
| 2026.04.09 | ₩120,320 | ₩122,317 | ₩119,905 | ₩121,218 | +0.75% | 162.8만 |
|---|
| 2026.04.08 | ₩121,191 | ₩123,228 | ₩120,186 | ₩121,312 | +0.10% | 157.1만 |
|---|
| 2026.04.07 | ₩115,309 | ₩117,252 | ₩114,733 | ₩116,662 | +1.17% | 130.2만 |
|---|
| 2026.04.06 | ₩114,518 | ₩115,939 | ₩114,036 | ₩115,898 | +1.21% | 81.6만 |
|---|
| 2026.04.02 | ₩113,928 | ₩118,083 | ₩112,615 | ₩115,001 | +0.94% | 104.9만 |
|---|
| 2026.04.01 | ₩116,555 | ₩117,949 | ₩116,140 | ₩116,260 | -0.25% | 128.9만 |
|---|
| 2026.03.31 | ₩114,907 | ₩118,699 | ₩114,089 | ₩116,729 | +1.59% | 126.9만 |
|---|
| 2026.03.30 | ₩115,161 | ₩115,161 | ₩112,026 | ₩112,548 | -2.27% | 131만 |
|---|
| 2026.03.27 | ₩113,915 | ₩115,858 | ₩112,843 | ₩113,794 | -0.11% | 136.5만 |
|---|
| 2026.03.26 | ₩117,131 | ₩118,109 | ₩114,880 | ₩115,148 | -1.69% | 203.5만 |
|---|
| 2026.03.25 | ₩119,302 | ₩119,650 | ₩115,148 | ₩117,399 | -1.59% | 206.1만 |
|---|
| 2026.03.24 | ₩116,890 | ₩119,369 | ₩116,367 | ₩117,359 | +0.40% | 143.5만 |
|---|
| 2026.03.23 | ₩119,315 | ₩120,990 | ₩118,096 | ₩118,511 | -0.67% | 134.7만 |
|---|
| 2026.03.20 | ₩117,640 | ₩118,310 | ₩115,108 | ₩115,898 | -1.48% | 218.2만 |
|---|
| 2026.03.19 | ₩116,850 | ₩119,516 | ₩115,630 | ₩118,578 | +1.48% | 177.2만 |
|---|
| 2026.03.18 | ₩118,525 | ₩120,897 | ₩118,136 | ₩118,284 | -0.20% | 137.6만 |
|---|
| 2026.03.17 | ₩120,146 | ₩120,910 | ₩118,753 | ₩119,744 | -0.33% | 92.2만 |
|---|
| 2026.03.16 | ₩119,811 | ₩120,856 | ₩118,270 | ₩118,980 | -0.69% | 108.3만 |
|---|
| 2026.03.13 | ₩119,423 | ₩120,334 | ₩117,935 | ₩118,310 | -0.93% | 130.4만 |
|---|
| 2026.03.12 | ₩120,133 | ₩121,982 | ₩118,203 | ₩118,337 | -1.49% | 148.2만 |
|---|
| 2026.03.11 | ₩120,361 | ₩121,808 | ₩118,632 | ₩121,768 | +1.17% | 185.8만 |
|---|
| 2026.03.10 | ₩123,925 | ₩124,072 | ₩120,763 | ₩120,816 | -2.51% | 153.8만 |
|---|
| 2026.03.09 | ₩121,459 | ₩124,206 | ₩118,900 | ₩123,550 | +1.72% | 146.7만 |
|---|
| 2026.03.06 | ₩128,334 | ₩128,334 | ₩123,335 | ₩123,510 | -3.76% | 127만 |
|---|
| 2026.03.05 | ₩129,031 | ₩130,089 | ₩126,350 | ₩128,602 | -0.33% | 199.2만 |
|---|
| 2026.03.04 | ₩130,920 | ₩131,617 | ₩128,213 | ₩129,888 | -0.79% | 223.8만 |
|---|
| 2026.03.03 | ₩128,307 | ₩131,456 | ₩127,047 | ₩130,746 | +1.90% | 172.6만 |
|---|
| 2026.03.02 | ₩130,866 | ₩132,555 | ₩128,897 | ₩131,483 | +0.47% | 128.4만 |
|---|
| 2026.02.27 | ₩132,796 | ₩133,640 | ₩131,778 | ₩132,917 | +0.09% | 193.2만 |
|---|
| 2026.02.26 | ₩135,449 | ₩136,307 | ₩132,823 | ₩134,592 | -0.63% | 175.9만 |
|---|
| 2026.02.25 | ₩138,317 | ₩139,617 | ₩135,034 | ₩135,101 | -2.33% | 133.7만 |
|---|
| 2026.02.24 | ₩136,682 | ₩138,223 | ₩135,757 | ₩137,928 | +0.91% | 149.5만 |
|---|
| 2026.02.23 | ₩137,191 | ₩137,741 | ₩134,699 | ₩136,226 | -0.70% | 130.5만 |
|---|
| 2026.02.20 | ₩134,377 | ₩138,571 | ₩134,364 | ₩136,722 | +1.75% | 142.2만 |
|---|
| 2026.02.19 | ₩135,355 | ₩136,401 | ₩133,774 | ₩134,645 | -0.52% | 138만 |
|---|
| 2026.02.18 | ₩133,546 | ₩136,709 | ₩133,546 | ₩136,401 | +2.14% | 151.4만 |
|---|
| 2026.02.17 | ₩136,092 | ₩136,468 | ₩132,769 | ₩133,680 | -1.77% | 162.2만 |
|---|
| 2026.02.13 | ₩134,002 | ₩136,347 | ₩133,841 | ₩135,838 | +1.37% | 155만 |
|---|
| 2026.02.12 | ₩135,530 | ₩138,263 | ₩133,238 | ₩133,680 | -1.36% | 188.2만 |
|---|
| 2026.02.11 | ₩132,876 | ₩135,141 | ₩132,086 | ₩134,699 | +1.37% | 172만 |
|---|
| 2026.02.10 | ₩130,826 | ₩132,769 | ₩129,835 | ₩132,153 | +1.01% | 130.5만 |
|---|
| 2026.02.09 | ₩129,848 | ₩132,327 | ₩129,486 | ₩130,679 | +0.64% | 184.9만 |
|---|
| 2026.02.06 | ₩128,535 | ₩131,443 | ₩128,253 | ₩130,451 | +1.49% | 159.7만 |
|---|
| 2026.02.05 | ₩129,526 | ₩129,634 | ₩126,337 | ₩127,262 | -1.75% | 241.6만 |
|---|
| 2026.02.04 | ₩128,521 | ₩132,287 | ₩124,515 | ₩130,357 | +1.43% | 478.6만 |
|---|
| 2026.02.03 | ₩137,660 | ₩139,670 | ₩125,922 | ₩127,020 | -7.73% | 758만 |
|---|
| 2026.02.02 | ₩141,613 | ₩144,173 | ₩140,876 | ₩141,386 | -0.16% | 319.3만 |
|---|
| 2026.01.30 | ₩141,185 | ₩142,243 | ₩139,670 | ₩141,198 | +0.01% | 179.8만 |
|---|
| 2026.01.29 | ₩142,149 | ₩143,489 | ₩139,724 | ₩141,922 | -0.16% | 265.8만 |
|---|
| 2026.01.28 | ₩143,503 | ₩144,052 | ₩139,496 | ₩140,930 | -1.79% | 177만 |
|---|
| 2026.01.27 | ₩145,446 | ₩145,446 | ₩143,114 | ₩144,186 | -0.87% | 156.9만 |
|---|
| 2026.01.26 | ₩144,561 | ₩145,245 | ₩143,999 | ₩144,749 | +0.13% | 115.6만 |
|---|
| 2026.01.23 | ₩144,803 | ₩145,406 | ₩143,074 | ₩144,119 | -0.47% | 83.5만 |
|---|
| 2026.01.22 | ₩144,816 | ₩146,183 | ₩143,891 | ₩144,910 | +0.06% | 160.2만 |
|---|
| 2026.01.21 | ₩141,265 | ₩144,829 | ₩140,233 | ₩143,583 | +1.64% | 104.9만 |
|---|
| 2026.01.20 | ₩141,225 | ₩142,082 | ₩138,451 | ₩139,804 | -1.01% | 145.7만 |
|---|
| 2026.01.16 | ₩142,833 | ₩144,280 | ₩142,511 | ₩143,784 | +0.67% | 178.8만 |
|---|
| 2026.01.15 | ₩140,729 | ₩143,958 | ₩140,206 | ₩143,342 | +1.86% | 155.8만 |
|---|
| 2026.01.14 | ₩137,928 | ₩139,523 | ₩137,580 | ₩139,469 | +1.12% | 247.7만 |
|---|
| 2026.01.13 | ₩138,933 | ₩140,112 | ₩136,963 | ₩138,344 | -0.42% | 164.1만 |
|---|
| 2026.01.12 | ₩137,901 | ₩139,523 | ₩136,789 | ₩138,129 | +0.17% | 161.7만 |
|---|
| 2026.01.09 | ₩138,799 | ₩139,027 | ₩134,618 | ₩138,102 | -0.50% | 191.5만 |
|---|
| 2026.01.08 | ₩133,399 | ₩139,027 | ₩132,809 | ₩138,102 | +3.53% | 294.5만 |
|---|
| 2026.01.07 | ₩138,893 | ₩139,965 | ₩133,225 | ₩134,082 | -3.46% | 249.7만 |
|---|
| 2026.01.06 | ₩136,615 | ₩140,984 | ₩134,913 | ₩139,992 | +2.47% | 188.7만 |
|---|
| 2026.01.05 | ₩137,674 | ₩139,429 | ₩135,677 | ₩137,580 | -0.07% | 213.4만 |
|---|
| 2026.01.02 | ₩139,657 | ₩141,613 | ₩138,973 | ₩141,332 | +1.20% | 80.7만 |
|---|
| 2025.12.31 | ₩141,747 | ₩142,002 | ₩139,469 | ₩139,550 | -1.55% | 62.7만 |
|---|
| 2025.12.30 | ₩141,332 | ₩142,096 | ₩140,595 | ₩141,747 | +0.29% | 56.1만 |
|---|
| 2025.12.29 | ₩141,828 | ₩142,190 | ₩141,091 | ₩141,774 | -0.04% | 53.6만 |
|---|
| 2025.12.26 | ₩141,600 | ₩141,895 | ₩140,943 | ₩141,613 | +0.01% | 37.9만 |
|---|
| 2025.12.24 | ₩141,573 | ₩141,948 | ₩140,984 | ₩141,211 | -0.26% | 28.2만 |
|---|
| 2025.12.23 | ₩141,091 | ₩142,163 | ₩140,528 | ₩141,332 | +0.17% | 74.3만 |
|---|
| 2025.12.22 | ₩139,188 | ₩141,345 | ₩139,188 | ₩141,064 | +1.35% | 94.6만 |
|---|
| 2025.12.19 | ₩138,062 | ₩139,255 | ₩137,486 | ₩139,188 | +0.82% | 299.7만 |
|---|
| 2025.12.18 | ₩139,952 | ₩140,246 | ₩137,821 | ₩138,558 | -1.00% | 116.7만 |
|---|
| 2025.12.17 | ₩139,295 | ₩141,975 | ₩138,236 | ₩138,906 | -0.28% | 107.8만 |
|---|
| 2025.12.16 | ₩144,039 | ₩144,843 | ₩139,402 | ₩139,898 | -2.87% | 107.1만 |
|---|
| 2025.12.15 | ₩142,551 | ₩142,551 | ₩139,965 | ₩140,756 | -1.26% | 106.4만 |
|---|
| 2025.12.12 | ₩142,712 | ₩144,012 | ₩141,319 | ₩142,056 | -0.46% | 108.6만 |
|---|
| 2025.12.11 | ₩140,461 | ₩142,578 | ₩140,461 | ₩141,895 | +1.02% | 121.9만 |
|---|
| 2025.12.10 | ₩138,612 | ₩141,613 | ₩137,700 | ₩141,037 | +1.75% | 161.8만 |
|---|
| 2025.12.09 | ₩139,201 | ₩140,086 | ₩136,280 | ₩136,494 | -1.94% | 167.6만 |
|---|
| 2025.12.08 | ₩139,724 | ₩141,252 | ₩137,767 | ₩139,697 | -0.02% | 92.5만 |
|---|
| 2025.12.05 | ₩140,340 | ₩141,439 | ₩139,322 | ₩139,697 | -0.46% | 77.7만 |
|---|
| 2025.12.04 | ₩141,868 | ₩142,042 | ₩139,603 | ₩140,555 | -0.93% | 119.9만 |
|---|
| 2025.12.03 | ₩141,211 | ₩142,953 | ₩140,836 | ₩142,672 | +1.03% | 85.1만 |
|---|
| 2025.12.02 | ₩141,881 | ₩141,881 | ₩139,536 | ₩140,917 | -0.68% | 101.3만 |
|---|
| 2025.12.01 | ₩139,804 | ₩142,324 | ₩139,067 | ₩140,782 | +0.70% | 154.2만 |
|---|
| 2025.11.28 | ₩142,819 | ₩142,819 | ₩140,823 | ₩141,024 | -1.26% | 84.8만 |
|---|
| 2025.11.26 | ₩141,412 | ₩143,262 | ₩140,582 | ₩142,149 | +0.52% | 108만 |
|---|
| 2025.11.25 | ₩140,662 | ₩143,074 | ₩139,777 | ₩142,082 | +1.01% | 118.1만 |
|---|
| 2025.11.24 | ₩140,394 | ₩140,648 | ₩138,478 | ₩139,509 | -0.63% | 210.7만 |
|---|
| 2025.11.21 | ₩137,272 | ₩142,337 | ₩136,990 | ₩140,421 | +2.29% | 284.9만 |
|---|
| 2025.11.20 | ₩139,777 | ₩139,777 | ₩135,851 | ₩135,985 | -2.71% | 116.8만 |
|---|
| 2025.11.19 | ₩136,923 | ₩138,009 | ₩136,012 | ₩137,379 | +0.33% | 86.1만 |
|---|
| 2025.11.18 | ₩135,771 | ₩137,700 | ₩135,168 | ₩136,843 | +0.79% | 139.2만 |
|---|
| 2025.11.17 | ₩139,858 | ₩140,139 | ₩136,119 | ₩136,454 | -2.43% | 98.9만 |
|---|
| 2025.11.14 | ₩141,198 | ₩142,082 | ₩139,429 | ₩139,804 | -0.99% | 124만 |
|---|
| 2025.11.13 | ₩144,669 | ₩146,531 | ₩142,685 | ₩143,047 | -1.12% | 78만 |
|---|
| 2025.11.12 | ₩145,285 | ₩147,255 | ₩145,285 | ₩145,633 | +0.24% | 87.8만 |
|---|
| 2025.11.11 | ₩145,915 | ₩146,102 | ₩144,133 | ₩145,044 | -0.60% | 55만 |
|---|
| 2025.11.10 | ₩144,548 | ₩147,188 | ₩144,079 | ₩145,647 | +0.76% | 130.4만 |
|---|
| 2025.11.07 | ₩141,707 | ₩144,575 | ₩140,568 | ₩143,865 | +1.52% | 102.3만 |
|---|
| 2025.11.06 | ₩144,829 | ₩146,250 | ₩142,310 | ₩142,927 | -1.31% | 114.1만 |
|---|
| 2025.11.05 | ₩142,967 | ₩145,365 | ₩141,855 | ₩144,655 | +1.18% | 114만 |
|---|
| 2025.11.04 | ₩142,310 | ₩144,025 | ₩141,278 | ₩143,623 | +0.92% | 131.9만 |
|---|
| 2025.11.03 | ₩141,868 | ₩143,516 | ₩140,233 | ₩143,168 | +0.92% | 131.3만 |
|---|
| 2025.10.31 | ₩143,342 | ₩144,468 | ₩141,841 | ₩142,511 | -0.58% | 157.9만 |
|---|
| 2025.10.30 | ₩143,865 | ₩146,263 | ₩143,208 | ₩143,570 | -0.20% | 89만 |
|---|
| 2025.10.29 | ₩146,357 | ₩147,563 | ₩143,369 | ₩144,213 | -1.46% | 133.8만 |
|---|
| 2025.10.28 | ₩146,263 | ₩146,920 | ₩143,999 | ₩145,888 | -0.26% | 93.7만 |
|---|
| 2025.10.27 | ₩148,608 | ₩148,608 | ₩145,647 | ₩146,236 | -1.60% | 241만 |
|---|
| 2025.10.24 | ₩150,002 | ₩150,002 | ₩146,451 | ₩147,040 | -1.97% | 104만 |
|---|
| 2025.10.23 | ₩147,442 | ₩149,345 | ₩144,923 | ₩148,340 | +0.61% | 142.2만 |
|---|
| 2025.10.22 | ₩146,585 | ₩148,930 | ₩145,808 | ₩146,518 | -0.05% | 201.1만 |
|---|
| 2025.10.21 | ₩144,320 | ₩147,107 | ₩139,174 | ₩146,089 | +1.23% | 226만 |
|---|
| 2025.10.20 | ₩147,241 | ₩148,555 | ₩146,089 | ₩146,464 | -0.53% | 148만 |
|---|
| 2025.10.17 | ₩144,695 | ₩147,402 | ₩144,133 | ₩145,781 | +0.75% | 126.1만 |
|---|
| 2025.10.16 | ₩148,689 | ₩149,533 | ₩144,669 | ₩145,660 | -2.04% | 119.7만 |
|---|
| 2025.10.15 | ₩149,506 | ₩150,256 | ₩145,901 | ₩147,818 | -1.13% | 99.4만 |
|---|
| 2025.10.14 | ₩144,320 | ₩148,434 | ₩143,717 | ₩147,952 | +2.52% | 99.7만 |
|---|
| 2025.10.13 | ₩145,178 | ₩146,598 | ₩144,722 | ₩145,834 | +0.45% | 92.9만 |
|---|
| 2025.10.10 | ₩148,126 | ₩149,024 | ₩143,315 | ₩143,664 | -3.01% | 147.8만 |
|---|