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 | ₩69,789 | ₩70,871 | ₩69,428 | ₩70,109 | +0.46% | 205만 |
| 2026.10.08 | ₩69,321 | ₩69,989 | ₩68,319 | ₩69,882 | +0.81% | 251.7만 |
| 2026.10.07 | ₩70,069 | ₩70,858 | ₩69,000 | ₩69,735 | -0.48% | 233.4만 |
| 2026.10.06 | ₩70,938 | ₩71,526 | ₩70,337 | ₩70,737 | -0.28% | 216.1만 |
| 2026.10.05 | ₩70,577 | ₩71,071 | ₩69,161 | ₩70,524 | -0.08% | 223만 |
| 2026.10.02 | ₩71,552 | ₩71,860 | ₩70,617 | ₩70,858 | -0.97% | 225.8만 |
| 2026.10.01 | ₩70,898 | ₩71,232 | ₩69,227 | ₩70,657 | -0.34% | 290.1만 |
| 2026.09.30 | ₩71,713 | ₩71,780 | ₩70,577 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,804 |
| -1.27% |
| 235만 |
| 2026.09.29 | ₩71,031 | ₩71,579 | ₩70,350 | ₩71,446 | +0.58% | 204.4만 |
|---|
| 2026.09.28 | ₩71,218 | ₩71,673 | ₩70,430 | ₩70,858 | -0.51% | 224.2만 |
|---|
| 2026.09.25 | ₩71,005 | ₩72,394 | ₩70,791 | ₩71,699 | +0.98% | 168.2만 |
|---|
| 2026.09.24 | ₩73,450 | ₩73,583 | ₩70,337 | ₩70,858 | -3.53% | 298.2만 |
|---|
| 2026.09.23 | ₩73,904 | ₩74,051 | ₩72,889 | ₩73,824 | -0.11% | 196.2만 |
|---|
| 2026.09.22 | ₩75,681 | ₩76,136 | ₩74,131 | ₩74,145 | -2.03% | 290.5만 |
|---|
| 2026.09.21 | ₩75,200 | ₩75,735 | ₩73,851 | ₩74,532 | -0.89% | 174만 |
|---|
| 2026.09.18 | ₩74,479 | ₩74,933 | ₩73,944 | ₩74,719 | +0.32% | 584만 |
|---|
| 2026.09.17 | ₩76,777 | ₩76,777 | ₩74,198 | ₩74,452 | -3.03% | 254.3만 |
|---|
| 2026.09.16 | ₩76,363 | ₩77,218 | ₩74,960 | ₩75,441 | -1.21% | 229.5만 |
|---|
| 2026.09.15 | ₩76,309 | ₩77,084 | ₩74,986 | ₩75,601 | -0.93% | 331.6만 |
|---|
| 2026.09.14 | ₩75,628 | ₩76,536 | ₩74,813 | ₩75,067 | -0.74% | 248.6만 |
|---|
| 2026.09.11 | ₩76,964 | ₩77,218 | ₩75,361 | ₩75,601 | -1.77% | 199.2만 |
|---|
| 2026.09.10 | ₩76,055 | ₩76,563 | ₩75,160 | ₩75,801 | -0.33% | 257.3만 |
|---|
| 2026.09.09 | ₩77,472 | ₩77,632 | ₩76,643 | ₩76,857 | -0.79% | 226.7만 |
|---|
| 2026.09.08 | ₩79,957 | ₩80,251 | ₩78,287 | ₩78,327 | -2.04% | 277.1만 |
|---|
| 2026.09.04 | ₩79,757 | ₩80,598 | ₩79,035 | ₩80,451 | +0.87% | 236.5만 |
|---|
| 2026.09.03 | ₩80,505 | ₩81,454 | ₩79,182 | ₩80,198 | -0.38% | 244만 |
|---|
| 2026.09.02 | ₩80,732 | ₩81,975 | ₩79,596 | ₩79,957 | -0.96% | 325.7만 |
|---|
| 2026.09.01 | ₩80,184 | ₩82,776 | ₩80,171 | ₩80,772 | +0.73% | 615.3만 |
|---|
| 2026.08.31 | ₩81,694 | ₩82,188 | ₩79,636 | ₩80,785 | -1.11% | 2139.5만 |
|---|
| 2026.08.28 | ₩83,351 | ₩83,605 | ₩81,119 | ₩82,402 | -1.14% | 359.3만 |
|---|
| 2026.08.27 | ₩83,591 | ₩83,672 | ₩82,122 | ₩82,977 | -0.74% | 332.1만 |
|---|
| 2026.08.26 | ₩83,431 | ₩85,075 | ₩82,843 | ₩83,992 | +0.67% | 329만 |
|---|
| 2026.08.25 | ₩85,382 | ₩85,890 | ₩83,217 | ₩83,458 | -2.25% | 425.7만 |
|---|
| 2026.08.24 | ₩86,317 | ₩86,464 | ₩84,393 | ₩84,594 | -2.00% | 203.3만 |
|---|
| 2026.08.21 | ₩86,504 | ₩87,760 | ₩85,048 | ₩86,050 | -0.53% | 244.3만 |
|---|
| 2026.08.20 | ₩86,384 | ₩87,426 | ₩84,487 | ₩85,222 | -1.35% | 272.7만 |
|---|
| 2026.08.19 | ₩85,542 | ₩88,041 | ₩84,928 | ₩87,640 | +2.45% | 243만 |
|---|
| 2026.08.18 | ₩85,756 | ₩86,023 | ₩84,406 | ₩84,914 | -0.98% | 241.1만 |
|---|
| 2026.08.17 | ₩87,840 | ₩88,094 | ₩85,449 | ₩85,649 | -2.49% | 245.1만 |
|---|
| 2026.08.14 | ₩89,591 | ₩89,618 | ₩87,480 | ₩88,402 | -1.33% | 155.7만 |
|---|
| 2026.08.13 | ₩88,161 | ₩91,168 | ₩86,985 | ₩89,350 | +1.35% | 225.9만 |
|---|
| 2026.08.12 | ₩89,471 | ₩89,671 | ₩87,774 | ₩87,881 | -1.78% | 216만 |
|---|
| 2026.08.11 | ₩89,070 | ₩90,646 | ₩88,188 | ₩89,778 | +0.80% | 302.3만 |
|---|
| 2026.08.10 | ₩91,341 | ₩91,528 | ₩89,123 | ₩89,163 | -2.38% | 231만 |
|---|
| 2026.08.07 | ₩93,105 | ₩94,829 | ₩91,769 | ₩92,049 | -1.13% | 324.3만 |
|---|
| 2026.08.06 | ₩92,183 | ₩94,027 | ₩92,090 | ₩93,399 | +1.32% | 316.6만 |
|---|
| 2026.08.05 | ₩91,502 | ₩92,357 | ₩90,940 | ₩92,223 | +0.79% | 266.2만 |
|---|
| 2026.08.04 | ₩89,778 | ₩91,675 | ₩88,909 | ₩91,502 | +1.92% | 268.2만 |
|---|
| 2026.08.03 | ₩88,041 | ₩90,059 | ₩88,028 | ₩89,618 | +1.79% | 296.4만 |
|---|
| 2026.07.31 | ₩88,255 | ₩88,789 | ₩86,745 | ₩87,440 | -0.92% | 509.4만 |
|---|
| 2026.07.30 | ₩87,640 | ₩88,535 | ₩85,449 | ₩88,415 | +0.88% | 353.3만 |
|---|
| 2026.07.29 | ₩88,923 | ₩90,192 | ₩87,840 | ₩88,976 | +0.06% | 414만 |
|---|
| 2026.07.28 | ₩85,622 | ₩89,270 | ₩85,382 | ₩89,217 | +4.20% | 501.4만 |
|---|
| 2026.07.27 | ₩85,288 | ₩86,558 | ₩84,286 | ₩84,420 | -1.02% | 242.8만 |
|---|
| 2026.07.24 | ₩82,616 | ₩85,195 | ₩82,509 | ₩84,019 | +1.70% | 288.8만 |
|---|
| 2026.07.23 | ₩84,072 | ₩84,847 | ₩82,469 | ₩82,937 | -1.35% | 208.8만 |
|---|
| 2026.07.22 | ₩82,242 | ₩84,313 | ₩82,229 | ₩84,206 | +2.39% | 267.4만 |
|---|
| 2026.07.21 | ₩82,643 | ₩82,963 | ₩80,999 | ₩82,148 | -0.60% | 272.3만 |
|---|
| 2026.07.20 | ₩83,925 | ₩83,966 | ₩82,335 | ₩83,004 | -1.10% | 458.2만 |
|---|
| 2026.07.17 | ₩86,758 | ₩88,054 | ₩82,990 | ₩83,444 | -3.82% | 502.2만 |
|---|
| 2026.07.16 | ₩84,727 | ₩88,522 | ₩83,257 | ₩87,774 | +3.60% | 644.9만 |
|---|
| 2026.07.15 | ₩77,485 | ₩89,350 | ₩76,964 | ₩85,956 | +10.93% | 1204.7만 |
|---|
| 2026.07.14 | ₩103,394 | ₩103,861 | ₩100,801 | ₩101,122 | -2.20% | 334.7만 |
|---|
| 2026.07.13 | ₩102,057 | ₩104,169 | ₩101,536 | ₩102,258 | +0.20% | 341.6만 |
|---|
| 2026.07.10 | ₩100,227 | ₩103,848 | ₩99,305 | ₩101,804 | +1.57% | 249.2만 |
|---|
| 2026.07.09 | ₩96,699 | ₩100,334 | ₩96,619 | ₩99,639 | +3.04% | 303.7만 |
|---|
| 2026.07.08 | ₩98,877 | ₩99,278 | ₩97,194 | ₩97,889 | -1.00% | 141만 |
|---|
| 2026.07.07 | ₩101,857 | ₩101,910 | ₩99,145 | ₩100,454 | -1.38% | 187.3만 |
|---|
| 2026.07.06 | ₩102,832 | ₩103,006 | ₩99,599 | ₩100,922 | -1.86% | 158.4만 |
|---|
| 2026.07.02 | ₩103,086 | ₩103,594 | ₩100,908 | ₩102,512 | -0.56% | 130.8만 |
|---|
| 2026.07.01 | ₩102,632 | ₩104,102 | ₩101,269 | ₩102,057 | -0.56% | 201.8만 |
|---|
| 2026.06.30 | ₩102,204 | ₩102,739 | ₩101,643 | ₩102,432 | +0.22% | 181.9만 |
|---|
| 2026.06.29 | ₩102,004 | ₩102,712 | ₩101,109 | ₩101,951 | -0.05% | 158.6만 |
|---|
| 2026.06.26 | ₩102,218 | ₩103,207 | ₩101,550 | ₩102,111 | -0.10% | 245.6만 |
|---|
| 2026.06.25 | ₩101,443 | ₩103,808 | ₩100,013 | ₩101,550 | +0.11% | 481.6만 |
|---|
| 2026.06.24 | ₩98,102 | ₩101,523 | ₩98,102 | ₩99,960 | +1.89% | 273.5만 |
|---|
| 2026.06.23 | ₩97,889 | ₩99,318 | ₩96,926 | ₩97,755 | -0.14% | 149.4만 |
|---|
| 2026.06.22 | ₩98,971 | ₩99,853 | ₩98,249 | ₩98,917 | -0.05% | 164.3만 |
|---|
| 2026.06.18 | ₩100,414 | ₩101,282 | ₩99,265 | ₩99,305 | -1.10% | 389만 |
|---|
| 2026.06.17 | ₩100,214 | ₩101,951 | ₩97,701 | ₩98,062 | -2.15% | 159.5만 |
|---|
| 2026.06.16 | ₩99,826 | ₩101,095 | ₩99,545 | ₩100,481 | +0.66% | 183.2만 |
|---|
| 2026.06.15 | ₩100,214 | ₩102,325 | ₩99,051 | ₩99,158 | -1.05% | 159만 |
|---|
| 2026.06.12 | ₩98,623 | ₩99,318 | ₩97,301 | ₩98,610 | -0.01% | 168.2만 |
|---|
| 2026.06.11 | ₩95,711 | ₩97,087 | ₩94,561 | ₩96,967 | +1.31% | 146.5만 |
|---|
| 2026.06.10 | ₩99,131 | ₩99,131 | ₩95,270 | ₩95,403 | -3.76% | 136.4만 |
|---|
| 2026.06.09 | ₩98,303 | ₩100,080 | ₩97,782 | ₩99,652 | +1.37% | 185만 |
|---|
| 2026.06.08 | ₩97,234 | ₩98,717 | ₩97,154 | ₩97,167 | -0.07% | 228.3만 |
|---|
| 2026.06.05 | ₩97,327 | ₩98,717 | ₩96,846 | ₩97,742 | +0.43% | 226.5만 |
|---|
| 2026.06.04 | ₩96,419 | ₩97,434 | ₩96,045 | ₩97,341 | +0.96% | 285만 |
|---|
| 2026.06.03 | ₩95,938 | ₩95,978 | ₩94,655 | ₩95,470 | -0.49% | 270.6만 |
|---|
| 2026.06.02 | ₩94,374 | ₩95,630 | ₩93,773 | ₩95,216 | +0.89% | 273.6만 |
|---|
| 2026.06.01 | ₩94,107 | ₩95,537 | ₩93,439 | ₩94,602 | +0.53% | 242.6만 |
|---|
| 2026.05.29 | ₩95,604 | ₩96,673 | ₩94,561 | ₩94,655 | -0.99% | 623만 |
|---|
| 2026.05.28 | ₩95,336 | ₩96,405 | ₩94,321 | ₩95,310 | -0.03% | 345.1만 |
|---|
| 2026.05.27 | ₩97,969 | ₩99,131 | ₩95,764 | ₩96,806 | -1.19% | 269.4만 |
|---|
| 2026.05.26 | ₩100,574 | ₩101,095 | ₩97,434 | ₩98,263 | -2.30% | 234만 |
|---|
| 2026.05.22 | ₩99,826 | ₩100,414 | ₩98,904 | ₩99,973 | +0.15% | 98.7만 |
|---|
| 2026.05.21 | ₩98,142 | ₩99,960 | ₩96,699 | ₩99,452 | +1.33% | 210.9만 |
|---|
| 2026.05.20 | ₩96,018 | ₩99,439 | ₩94,508 | ₩99,131 | +3.24% | 188만 |
|---|
| 2026.05.19 | ₩97,381 | ₩97,862 | ₩95,697 | ₩96,192 | -1.22% | 137.1만 |
|---|
| 2026.05.18 | ₩97,060 | ₩98,223 | ₩96,486 | ₩98,089 | +1.06% | 201.6만 |
|---|
| 2026.05.15 | ₩98,984 | ₩99,706 | ₩97,007 | ₩97,114 | -1.89% | 164.5만 |
|---|
| 2026.05.14 | ₩99,145 | ₩100,882 | ₩98,877 | ₩100,053 | +0.92% | 155.9만 |
|---|
| 2026.05.13 | ₩99,799 | ₩100,534 | ₩98,169 | ₩98,383 | -1.42% | 131.8만 |
|---|
| 2026.05.12 | ₩101,323 | ₩101,616 | ₩99,559 | ₩100,561 | -0.75% | 304.7만 |
|---|
| 2026.05.11 | ₩103,113 | ₩104,115 | ₩101,069 | ₩101,323 | -1.74% | 147.7만 |
|---|
| 2026.05.08 | ₩105,946 | ₩106,801 | ₩102,472 | ₩102,645 | -3.12% | 143.6만 |
|---|
| 2026.05.07 | ₩107,215 | ₩108,391 | ₩105,331 | ₩105,505 | -1.60% | 189.9만 |
|---|
| 2026.05.06 | ₩105,678 | ₩108,311 | ₩105,678 | ₩106,774 | +1.04% | 232.8만 |
|---|
| 2026.05.05 | ₩103,781 | ₩105,091 | ₩103,354 | ₩104,008 | +0.22% | 157.2만 |
|---|
| 2026.05.04 | ₩105,091 | ₩105,919 | ₩102,913 | ₩102,993 | -2.00% | 234.6만 |
|---|
| 2026.05.01 | ₩108,591 | ₩109,567 | ₩105,652 | ₩105,692 | -2.67% | 191.6만 |
|---|
| 2026.04.30 | ₩108,792 | ₩109,072 | ₩106,213 | ₩107,843 | -0.87% | 373.8만 |
|---|
| 2026.04.29 | ₩110,756 | ₩110,970 | ₩107,562 | ₩108,017 | -2.47% | 313.8만 |
|---|
| 2026.04.28 | ₩118,920 | ₩120,042 | ₩108,672 | ₩110,716 | -6.90% | 624.1만 |
|---|
| 2026.04.27 | ₩123,410 | ₩125,828 | ₩122,995 | ₩123,289 | -0.10% | 319.5만 |
|---|
| 2026.04.24 | ₩119,922 | ₩123,663 | ₩119,922 | ₩122,595 | +2.23% | 255.8만 |
|---|
| 2026.04.23 | ₩120,109 | ₩122,301 | ₩119,682 | ₩120,898 | +0.66% | 138.8만 |
|---|
| 2026.04.22 | ₩121,151 | ₩121,218 | ₩118,947 | ₩119,722 | -1.18% | 137.4만 |
|---|
| 2026.04.21 | ₩121,980 | ₩122,434 | ₩120,109 | ₩120,243 | -1.42% | 106.7만 |
|---|
| 2026.04.20 | ₩120,176 | ₩121,058 | ₩119,281 | ₩120,831 | +0.54% | 102.6만 |
|---|
| 2026.04.17 | ₩119,815 | ₩123,343 | ₩119,468 | ₩121,699 | +1.57% | 192.5만 |
|---|
| 2026.04.16 | ₩118,265 | ₩119,348 | ₩117,771 | ₩118,573 | +0.26% | 121.1만 |
|---|
| 2026.04.15 | ₩120,804 | ₩120,991 | ₩117,557 | ₩118,052 | -2.28% | 117.2만 |
|---|
| 2026.04.14 | ₩121,886 | ₩122,247 | ₩120,457 | ₩121,339 | -0.45% | 140.3만 |
|---|
| 2026.04.13 | ₩120,523 | ₩121,860 | ₩118,639 | ₩121,860 | +1.11% | 117.4만 |
|---|
| 2026.04.10 | ₩121,325 | ₩121,686 | ₩120,136 | ₩120,537 | -0.65% | 147.7만 |
|---|
| 2026.04.09 | ₩119,976 | ₩121,967 | ₩119,561 | ₩120,871 | +0.75% | 162.8만 |
|---|
| 2026.04.08 | ₩120,844 | ₩122,875 | ₩119,842 | ₩120,964 | +0.10% | 157.1만 |
|---|
| 2026.04.07 | ₩114,978 | ₩116,916 | ₩114,404 | ₩116,328 | +1.17% | 130.2만 |
|---|
| 2026.04.06 | ₩114,190 | ₩115,606 | ₩113,709 | ₩115,566 | +1.21% | 81.6만 |
|---|
| 2026.04.02 | ₩113,602 | ₩117,744 | ₩112,293 | ₩114,671 | +0.94% | 104.9만 |
|---|
| 2026.04.01 | ₩116,221 | ₩117,611 | ₩115,807 | ₩115,927 | -0.25% | 128.9만 |
|---|
| 2026.03.31 | ₩114,577 | ₩118,359 | ₩113,762 | ₩116,395 | +1.59% | 126.9만 |
|---|
| 2026.03.30 | ₩114,831 | ₩114,831 | ₩111,705 | ₩112,226 | -2.27% | 131만 |
|---|
| 2026.03.27 | ₩113,589 | ₩115,526 | ₩112,520 | ₩113,468 | -0.11% | 136.5만 |
|---|
| 2026.03.26 | ₩116,795 | ₩117,771 | ₩114,551 | ₩114,818 | -1.69% | 203.5만 |
|---|
| 2026.03.25 | ₩118,960 | ₩119,308 | ₩114,818 | ₩117,063 | -1.59% | 206.1만 |
|---|
| 2026.03.24 | ₩116,555 | ₩119,027 | ₩116,034 | ₩117,023 | +0.40% | 143.5만 |
|---|
| 2026.03.23 | ₩118,973 | ₩120,644 | ₩117,758 | ₩118,172 | -0.67% | 134.7만 |
|---|
| 2026.03.20 | ₩117,303 | ₩117,971 | ₩114,778 | ₩115,566 | -1.48% | 218.2만 |
|---|
| 2026.03.19 | ₩116,515 | ₩119,174 | ₩115,299 | ₩118,239 | +1.48% | 177.2만 |
|---|
| 2026.03.18 | ₩118,185 | ₩120,550 | ₩117,798 | ₩117,945 | -0.20% | 137.6만 |
|---|
| 2026.03.17 | ₩119,802 | ₩120,564 | ₩118,412 | ₩119,401 | -0.33% | 92.2만 |
|---|
| 2026.03.16 | ₩119,468 | ₩120,510 | ₩117,931 | ₩118,639 | -0.69% | 108.3만 |
|---|
| 2026.03.13 | ₩119,080 | ₩119,989 | ₩117,597 | ₩117,971 | -0.93% | 130.4만 |
|---|
| 2026.03.12 | ₩119,789 | ₩121,632 | ₩117,864 | ₩117,998 | -1.49% | 148.2만 |
|---|
| 2026.03.11 | ₩120,016 | ₩121,459 | ₩118,292 | ₩121,419 | +1.17% | 185.8만 |
|---|
| 2026.03.10 | ₩123,570 | ₩123,717 | ₩120,417 | ₩120,470 | -2.51% | 153.8만 |
|---|
| 2026.03.09 | ₩121,111 | ₩123,851 | ₩118,559 | ₩123,196 | +1.72% | 146.7만 |
|---|
| 2026.03.06 | ₩127,966 | ₩127,966 | ₩122,982 | ₩123,156 | -3.76% | 127만 |
|---|
| 2026.03.05 | ₩128,661 | ₩129,716 | ₩125,988 | ₩128,233 | -0.33% | 199.2만 |
|---|
| 2026.03.04 | ₩130,545 | ₩131,240 | ₩127,846 | ₩129,516 | -0.79% | 223.8만 |
|---|
| 2026.03.03 | ₩127,939 | ₩131,079 | ₩126,683 | ₩130,371 | +1.90% | 172.6만 |
|---|
| 2026.03.02 | ₩130,491 | ₩132,175 | ₩128,527 | ₩131,106 | +0.47% | 128.4만 |
|---|
| 2026.02.27 | ₩132,415 | ₩133,257 | ₩131,400 | ₩132,536 | +0.09% | 193.2만 |
|---|
| 2026.02.26 | ₩135,061 | ₩135,916 | ₩132,442 | ₩134,206 | -0.63% | 175.9만 |
|---|
| 2026.02.25 | ₩137,921 | ₩139,217 | ₩134,647 | ₩134,714 | -2.33% | 133.7만 |
|---|
| 2026.02.24 | ₩136,290 | ₩137,827 | ₩135,368 | ₩137,533 | +0.91% | 149.5만 |
|---|
| 2026.02.23 | ₩136,798 | ₩137,346 | ₩134,313 | ₩135,836 | -0.70% | 130.5만 |
|---|
| 2026.02.20 | ₩133,992 | ₩138,174 | ₩133,979 | ₩136,330 | +1.75% | 142.2만 |
|---|
| 2026.02.19 | ₩134,968 | ₩136,010 | ₩133,391 | ₩134,259 | -0.52% | 138만 |
|---|
| 2026.02.18 | ₩133,164 | ₩136,317 | ₩133,164 | ₩136,010 | +2.14% | 151.4만 |
|---|
| 2026.02.17 | ₩135,702 | ₩136,077 | ₩132,389 | ₩133,297 | -1.77% | 162.2만 |
|---|
| 2026.02.13 | ₩133,618 | ₩135,956 | ₩133,458 | ₩135,449 | +1.37% | 155만 |
|---|
| 2026.02.12 | ₩135,141 | ₩137,867 | ₩132,856 | ₩133,297 | -1.36% | 188.2만 |
|---|
| 2026.02.11 | ₩132,496 | ₩134,754 | ₩131,707 | ₩134,313 | +1.37% | 172만 |
|---|
| 2026.02.10 | ₩130,451 | ₩132,389 | ₩129,462 | ₩131,774 | +1.01% | 130.5만 |
|---|
| 2026.02.09 | ₩129,476 | ₩131,948 | ₩129,115 | ₩130,304 | +0.64% | 184.9만 |
|---|
| 2026.02.06 | ₩128,166 | ₩131,066 | ₩127,886 | ₩130,077 | +1.49% | 159.7만 |
|---|
| 2026.02.05 | ₩129,155 | ₩129,262 | ₩125,975 | ₩126,897 | -1.75% | 241.6만 |
|---|
| 2026.02.04 | ₩128,153 | ₩131,908 | ₩124,158 | ₩129,984 | +1.43% | 478.6만 |
|---|
| 2026.02.03 | ₩137,266 | ₩139,270 | ₩125,561 | ₩126,657 | -7.73% | 758만 |
|---|
| 2026.02.02 | ₩141,208 | ₩143,760 | ₩140,473 | ₩140,980 | -0.16% | 319.3만 |
|---|
| 2026.01.30 | ₩140,780 | ₩141,836 | ₩139,270 | ₩140,793 | +0.01% | 179.8만 |
|---|
| 2026.01.29 | ₩141,742 | ₩143,078 | ₩139,323 | ₩141,515 | -0.16% | 265.8만 |
|---|
| 2026.01.28 | ₩143,092 | ₩143,639 | ₩139,096 | ₩140,526 | -1.79% | 177만 |
|---|
| 2026.01.27 | ₩145,029 | ₩145,029 | ₩142,704 | ₩143,773 | -0.87% | 156.9만 |
|---|
| 2026.01.26 | ₩144,147 | ₩144,829 | ₩143,586 | ₩144,334 | +0.13% | 115.6만 |
|---|
| 2026.01.23 | ₩144,388 | ₩144,989 | ₩142,664 | ₩143,706 | -0.47% | 83.5만 |
|---|
| 2026.01.22 | ₩144,401 | ₩145,764 | ₩143,479 | ₩144,495 | +0.06% | 160.2만 |
|---|
| 2026.01.21 | ₩140,860 | ₩144,414 | ₩139,831 | ₩143,172 | +1.64% | 104.9만 |
|---|
| 2026.01.20 | ₩140,820 | ₩141,675 | ₩138,054 | ₩139,404 | -1.01% | 145.7만 |
|---|
| 2026.01.16 | ₩142,423 | ₩143,866 | ₩142,103 | ₩143,372 | +0.67% | 178.8만 |
|---|
| 2026.01.15 | ₩140,326 | ₩143,546 | ₩139,805 | ₩142,931 | +1.86% | 155.8만 |
|---|
| 2026.01.14 | ₩137,533 | ₩139,123 | ₩137,186 | ₩139,070 | +1.12% | 247.7만 |
|---|
| 2026.01.13 | ₩138,535 | ₩139,711 | ₩136,571 | ₩137,947 | -0.42% | 164.1만 |
|---|
| 2026.01.12 | ₩137,506 | ₩139,123 | ₩136,397 | ₩137,733 | +0.17% | 161.7만 |
|---|
| 2026.01.09 | ₩138,402 | ₩138,629 | ₩134,233 | ₩137,707 | -0.50% | 191.5만 |
|---|
| 2026.01.08 | ₩133,017 | ₩138,629 | ₩132,429 | ₩137,707 | +3.53% | 294.5만 |
|---|
| 2026.01.07 | ₩138,495 | ₩139,564 | ₩132,843 | ₩133,698 | -3.46% | 249.7만 |
|---|
| 2026.01.06 | ₩136,224 | ₩140,579 | ₩134,527 | ₩139,591 | +2.47% | 188.7만 |
|---|
| 2026.01.05 | ₩137,279 | ₩139,030 | ₩135,288 | ₩137,186 | -0.07% | 213.4만 |
|---|
| 2026.01.02 | ₩139,257 | ₩141,208 | ₩138,575 | ₩140,927 | +1.20% | 80.7만 |
|---|
| 2025.12.31 | ₩141,341 | ₩141,595 | ₩139,070 | ₩139,150 | -1.55% | 62.7만 |
|---|
| 2025.12.30 | ₩140,927 | ₩141,689 | ₩140,192 | ₩141,341 | +0.29% | 56.1만 |
|---|
| 2025.12.29 | ₩141,421 | ₩141,782 | ₩140,686 | ₩141,368 | -0.04% | 53.6만 |
|---|
| 2025.12.26 | ₩141,194 | ₩141,488 | ₩140,539 | ₩141,208 | +0.01% | 37.9만 |
|---|
| 2025.12.24 | ₩141,167 | ₩141,542 | ₩140,579 | ₩140,807 | -0.26% | 28.2만 |
|---|
| 2025.12.23 | ₩140,686 | ₩141,755 | ₩140,125 | ₩140,927 | +0.17% | 74.3만 |
|---|
| 2025.12.22 | ₩138,789 | ₩140,940 | ₩138,789 | ₩140,660 | +1.35% | 94.6만 |
|---|
| 2025.12.19 | ₩137,667 | ₩138,856 | ₩137,092 | ₩138,789 | +0.82% | 299.7만 |
|---|
| 2025.12.18 | ₩139,551 | ₩139,845 | ₩137,426 | ₩138,161 | -1.00% | 116.7만 |
|---|
| 2025.12.17 | ₩138,896 | ₩141,568 | ₩137,840 | ₩138,508 | -0.28% | 107.8만 |
|---|
| 2025.12.16 | ₩143,626 | ₩144,428 | ₩139,003 | ₩139,497 | -2.87% | 107.1만 |
|---|
| 2025.12.15 | ₩142,143 | ₩142,143 | ₩139,564 | ₩140,352 | -1.26% | 106.4만 |
|---|
| 2025.12.12 | ₩142,303 | ₩143,599 | ₩140,914 | ₩141,648 | -0.46% | 108.6만 |
|---|
| 2025.12.11 | ₩140,058 | ₩142,170 | ₩140,058 | ₩141,488 | +1.02% | 121.9만 |
|---|
| 2025.12.10 | ₩138,214 | ₩141,208 | ₩137,306 | ₩140,633 | +1.75% | 161.8만 |
|---|
| 2025.12.09 | ₩138,802 | ₩139,684 | ₩135,890 | ₩136,103 | -1.94% | 167.6만 |
|---|
| 2025.12.08 | ₩139,323 | ₩140,847 | ₩137,373 | ₩139,297 | -0.02% | 92.5만 |
|---|
| 2025.12.05 | ₩139,938 | ₩141,034 | ₩138,923 | ₩139,297 | -0.46% | 77.7만 |
|---|
| 2025.12.04 | ₩141,461 | ₩141,635 | ₩139,203 | ₩140,152 | -0.93% | 119.9만 |
|---|
| 2025.12.03 | ₩140,807 | ₩142,544 | ₩140,433 | ₩142,263 | +1.03% | 85.1만 |
|---|
| 2025.12.02 | ₩141,475 | ₩141,475 | ₩139,136 | ₩140,513 | -0.68% | 101.3만 |
|---|
| 2025.12.01 | ₩139,404 | ₩141,916 | ₩138,669 | ₩140,379 | +0.70% | 154.2만 |
|---|
| 2025.11.28 | ₩142,410 | ₩142,410 | ₩140,419 | ₩140,620 | -1.26% | 84.8만 |
|---|
| 2025.11.26 | ₩141,007 | ₩142,851 | ₩140,179 | ₩141,742 | +0.52% | 108만 |
|---|
| 2025.11.25 | ₩140,259 | ₩142,664 | ₩139,377 | ₩141,675 | +1.01% | 118.1만 |
|---|
| 2025.11.24 | ₩139,992 | ₩140,245 | ₩138,081 | ₩139,110 | -0.63% | 210.7만 |
|---|
| 2025.11.21 | ₩136,878 | ₩141,929 | ₩136,598 | ₩140,018 | +2.29% | 284.9만 |
|---|
| 2025.11.20 | ₩139,377 | ₩139,377 | ₩135,462 | ₩135,596 | -2.71% | 116.8만 |
|---|
| 2025.11.19 | ₩136,531 | ₩137,613 | ₩135,622 | ₩136,985 | +0.33% | 86.1만 |
|---|
| 2025.11.18 | ₩135,382 | ₩137,306 | ₩134,780 | ₩136,451 | +0.79% | 139.2만 |
|---|
| 2025.11.17 | ₩139,457 | ₩139,738 | ₩135,729 | ₩136,063 | -2.43% | 98.9만 |
|---|
| 2025.11.14 | ₩140,793 | ₩141,675 | ₩139,030 | ₩139,404 | -0.99% | 124만 |
|---|
| 2025.11.13 | ₩144,254 | ₩146,111 | ₩142,276 | ₩142,637 | -1.12% | 78만 |
|---|
| 2025.11.12 | ₩144,869 | ₩146,833 | ₩144,869 | ₩145,216 | +0.24% | 87.8만 |
|---|
| 2025.11.11 | ₩145,497 | ₩145,684 | ₩143,720 | ₩144,628 | -0.60% | 55만 |
|---|
| 2025.11.10 | ₩144,134 | ₩146,766 | ₩143,666 | ₩145,229 | +0.76% | 130.4만 |
|---|
| 2025.11.07 | ₩141,301 | ₩144,160 | ₩140,165 | ₩143,452 | +1.52% | 102.3만 |
|---|
| 2025.11.06 | ₩144,414 | ₩145,831 | ₩141,902 | ₩142,517 | -1.31% | 114.1만 |
|---|
| 2025.11.05 | ₩142,557 | ₩144,949 | ₩141,448 | ₩144,241 | +1.18% | 114만 |
|---|
| 2025.11.04 | ₩141,902 | ₩143,613 | ₩140,873 | ₩143,212 | +0.92% | 131.9만 |
|---|
| 2025.11.03 | ₩141,461 | ₩143,105 | ₩139,831 | ₩142,757 | +0.92% | 131.3만 |
|---|
| 2025.10.31 | ₩142,931 | ₩144,054 | ₩141,435 | ₩142,103 | -0.58% | 157.9만 |
|---|
| 2025.10.30 | ₩143,452 | ₩145,844 | ₩142,798 | ₩143,158 | -0.20% | 89만 |
|---|
| 2025.10.29 | ₩145,938 | ₩147,140 | ₩142,958 | ₩143,800 | -1.46% | 133.8만 |
|---|
| 2025.10.28 | ₩145,844 | ₩146,499 | ₩143,586 | ₩145,470 | -0.26% | 93.7만 |
|---|
| 2025.10.27 | ₩148,182 | ₩148,182 | ₩145,229 | ₩145,817 | -1.60% | 241만 |
|---|
| 2025.10.24 | ₩149,572 | ₩149,572 | ₩146,031 | ₩146,619 | -1.97% | 104만 |
|---|
| 2025.10.23 | ₩147,020 | ₩148,917 | ₩144,508 | ₩147,915 | +0.61% | 142.2만 |
|---|
| 2025.10.22 | ₩146,165 | ₩148,503 | ₩145,390 | ₩146,098 | -0.05% | 201.1만 |
|---|
| 2025.10.21 | ₩143,907 | ₩146,686 | ₩138,776 | ₩145,670 | +1.23% | 226만 |
|---|
| 2025.10.20 | ₩146,819 | ₩148,129 | ₩145,670 | ₩146,044 | -0.53% | 148만 |
|---|
| 2025.10.17 | ₩144,281 | ₩146,980 | ₩143,720 | ₩145,363 | +0.75% | 126.1만 |
|---|
| 2025.10.16 | ₩148,263 | ₩149,104 | ₩144,254 | ₩145,243 | -2.04% | 119.7만 |
|---|
| 2025.10.15 | ₩149,078 | ₩149,826 | ₩145,483 | ₩147,394 | -1.13% | 99.4만 |
|---|
| 2025.10.14 | ₩143,907 | ₩148,009 | ₩143,305 | ₩147,528 | +2.52% | 99.7만 |
|---|
| 2025.10.13 | ₩144,762 | ₩146,178 | ₩144,307 | ₩145,416 | +0.45% | 92.9만 |
|---|
| 2025.10.10 | ₩147,701 | ₩148,597 | ₩142,904 | ₩143,252 | -3.01% | 147.8만 |
|---|