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 | ₩69,711 | ₩70,792 | ₩69,350 | ₩70,031 | +0.46% | 205만 |
| 2026.10.08 | ₩69,244 | ₩69,911 | ₩68,243 | ₩69,804 | +0.81% | 251.7만 |
| 2026.10.07 | ₩69,991 | ₩70,779 | ₩68,923 | ₩69,657 | -0.48% | 233.4만 |
| 2026.10.06 | ₩70,859 | ₩71,446 | ₩70,258 | ₩70,658 | -0.28% | 216.1만 |
| 2026.10.05 | ₩70,498 | ₩70,992 | ₩69,084 | ₩70,445 | -0.08% | 223만 |
| 2026.10.02 | ₩71,473 | ₩71,780 | ₩70,538 | ₩70,779 | -0.97% | 225.8만 |
| 2026.10.01 | ₩70,819 | ₩71,152 | ₩69,150 | ₩70,578 | -0.34% | 290.1만 |
| 2026.09.30 | ₩71,633 | ₩71,700 | ₩70,498 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,725 |
| -1.27% |
| 235만 |
| 2026.09.29 | ₩70,952 | ₩71,499 | ₩70,271 | ₩71,366 | +0.58% | 204.4만 |
|---|
| 2026.09.28 | ₩71,139 | ₩71,593 | ₩70,352 | ₩70,779 | -0.51% | 224.2만 |
|---|
| 2026.09.25 | ₩70,925 | ₩72,314 | ₩70,712 | ₩71,619 | +0.98% | 168.2만 |
|---|
| 2026.09.24 | ₩73,368 | ₩73,501 | ₩70,258 | ₩70,779 | -3.53% | 298.2만 |
|---|
| 2026.09.23 | ₩73,822 | ₩73,969 | ₩72,807 | ₩73,742 | -0.11% | 196.2만 |
|---|
| 2026.09.22 | ₩75,597 | ₩76,051 | ₩74,049 | ₩74,062 | -2.03% | 290.5만 |
|---|
| 2026.09.21 | ₩75,116 | ₩75,650 | ₩73,768 | ₩74,449 | -0.89% | 174만 |
|---|
| 2026.09.18 | ₩74,396 | ₩74,849 | ₩73,862 | ₩74,636 | +0.32% | 584만 |
|---|
| 2026.09.17 | ₩76,691 | ₩76,691 | ₩74,115 | ₩74,369 | -3.03% | 254.3만 |
|---|
| 2026.09.16 | ₩76,278 | ₩77,132 | ₩74,876 | ₩75,357 | -1.21% | 229.5만 |
|---|
| 2026.09.15 | ₩76,224 | ₩76,998 | ₩74,903 | ₩75,517 | -0.93% | 331.6만 |
|---|
| 2026.09.14 | ₩75,543 | ₩76,451 | ₩74,729 | ₩74,983 | -0.74% | 248.6만 |
|---|
| 2026.09.11 | ₩76,878 | ₩77,132 | ₩75,277 | ₩75,517 | -1.77% | 199.2만 |
|---|
| 2026.09.10 | ₩75,971 | ₩76,478 | ₩75,076 | ₩75,717 | -0.33% | 257.3만 |
|---|
| 2026.09.09 | ₩77,385 | ₩77,545 | ₩76,558 | ₩76,771 | -0.79% | 226.7만 |
|---|
| 2026.09.08 | ₩79,868 | ₩80,161 | ₩78,199 | ₩78,240 | -2.04% | 277.1만 |
|---|
| 2026.09.04 | ₩79,668 | ₩80,509 | ₩78,947 | ₩80,362 | +0.87% | 236.5만 |
|---|
| 2026.09.03 | ₩80,415 | ₩81,363 | ₩79,094 | ₩80,108 | -0.38% | 244만 |
|---|
| 2026.09.02 | ₩80,642 | ₩81,883 | ₩79,507 | ₩79,868 | -0.96% | 325.7만 |
|---|
| 2026.09.01 | ₩80,095 | ₩82,684 | ₩80,081 | ₩80,682 | +0.73% | 615.3만 |
|---|
| 2026.08.31 | ₩81,603 | ₩82,097 | ₩79,548 | ₩80,695 | -1.11% | 2139.5만 |
|---|
| 2026.08.28 | ₩83,258 | ₩83,512 | ₩81,029 | ₩82,310 | -1.14% | 359.3만 |
|---|
| 2026.08.27 | ₩83,498 | ₩83,578 | ₩82,030 | ₩82,884 | -0.74% | 332.1만 |
|---|
| 2026.08.26 | ₩83,338 | ₩84,980 | ₩82,751 | ₩83,899 | +0.67% | 329만 |
|---|
| 2026.08.25 | ₩85,287 | ₩85,794 | ₩83,124 | ₩83,365 | -2.25% | 425.7만 |
|---|
| 2026.08.24 | ₩86,221 | ₩86,368 | ₩84,299 | ₩84,499 | -2.00% | 203.3만 |
|---|
| 2026.08.21 | ₩86,408 | ₩87,662 | ₩84,953 | ₩85,954 | -0.53% | 244.3만 |
|---|
| 2026.08.20 | ₩86,288 | ₩87,329 | ₩84,392 | ₩85,127 | -1.35% | 272.7만 |
|---|
| 2026.08.19 | ₩85,447 | ₩87,943 | ₩84,833 | ₩87,542 | +2.45% | 243만 |
|---|
| 2026.08.18 | ₩85,660 | ₩85,927 | ₩84,312 | ₩84,820 | -0.98% | 241.1만 |
|---|
| 2026.08.17 | ₩87,743 | ₩87,996 | ₩85,353 | ₩85,554 | -2.49% | 245.1만 |
|---|
| 2026.08.14 | ₩89,491 | ₩89,518 | ₩87,382 | ₩88,303 | -1.33% | 155.7만 |
|---|
| 2026.08.13 | ₩88,063 | ₩91,066 | ₩86,888 | ₩89,251 | +1.35% | 225.9만 |
|---|
| 2026.08.12 | ₩89,371 | ₩89,571 | ₩87,676 | ₩87,783 | -1.78% | 216만 |
|---|
| 2026.08.11 | ₩88,970 | ₩90,545 | ₩88,090 | ₩89,678 | +0.80% | 302.3만 |
|---|
| 2026.08.10 | ₩91,239 | ₩91,426 | ₩89,024 | ₩89,064 | -2.38% | 231만 |
|---|
| 2026.08.07 | ₩93,001 | ₩94,723 | ₩91,667 | ₩91,947 | -1.13% | 324.3만 |
|---|
| 2026.08.06 | ₩92,080 | ₩93,922 | ₩91,987 | ₩93,295 | +1.32% | 316.6만 |
|---|
| 2026.08.05 | ₩91,400 | ₩92,254 | ₩90,839 | ₩92,120 | +0.79% | 266.2만 |
|---|
| 2026.08.04 | ₩89,678 | ₩91,573 | ₩88,810 | ₩91,400 | +1.92% | 268.2만 |
|---|
| 2026.08.03 | ₩87,943 | ₩89,958 | ₩87,929 | ₩89,518 | +1.79% | 296.4만 |
|---|
| 2026.07.31 | ₩88,156 | ₩88,690 | ₩86,648 | ₩87,342 | -0.92% | 509.4만 |
|---|
| 2026.07.30 | ₩87,542 | ₩88,437 | ₩85,353 | ₩88,316 | +0.88% | 353.3만 |
|---|
| 2026.07.29 | ₩88,824 | ₩90,092 | ₩87,743 | ₩88,877 | +0.06% | 414만 |
|---|
| 2026.07.28 | ₩85,527 | ₩89,171 | ₩85,287 | ₩89,117 | +4.20% | 501.4만 |
|---|
| 2026.07.27 | ₩85,193 | ₩86,461 | ₩84,192 | ₩84,326 | -1.02% | 242.8만 |
|---|
| 2026.07.24 | ₩82,524 | ₩85,100 | ₩82,417 | ₩83,925 | +1.70% | 288.8만 |
|---|
| 2026.07.23 | ₩83,979 | ₩84,753 | ₩82,377 | ₩82,844 | -1.35% | 208.8만 |
|---|
| 2026.07.22 | ₩82,150 | ₩84,219 | ₩82,137 | ₩84,112 | +2.39% | 267.4만 |
|---|
| 2026.07.21 | ₩82,551 | ₩82,871 | ₩80,909 | ₩82,057 | -0.60% | 272.3만 |
|---|
| 2026.07.20 | ₩83,832 | ₩83,872 | ₩82,244 | ₩82,911 | -1.10% | 458.2만 |
|---|
| 2026.07.17 | ₩86,661 | ₩87,956 | ₩82,898 | ₩83,351 | -3.82% | 502.2만 |
|---|
| 2026.07.16 | ₩84,633 | ₩88,423 | ₩83,165 | ₩87,676 | +3.60% | 644.9만 |
|---|
| 2026.07.15 | ₩77,399 | ₩89,251 | ₩76,878 | ₩85,861 | +10.93% | 1204.7만 |
|---|
| 2026.07.14 | ₩103,278 | ₩103,745 | ₩100,689 | ₩101,009 | -2.20% | 334.7만 |
|---|
| 2026.07.13 | ₩101,944 | ₩104,052 | ₩101,423 | ₩102,144 | +0.20% | 341.6만 |
|---|
| 2026.07.10 | ₩100,115 | ₩103,732 | ₩99,194 | ₩101,690 | +1.57% | 249.2만 |
|---|
| 2026.07.09 | ₩96,592 | ₩100,222 | ₩96,511 | ₩99,528 | +3.04% | 303.7만 |
|---|
| 2026.07.08 | ₩98,767 | ₩99,167 | ₩97,085 | ₩97,779 | -1.00% | 141만 |
|---|
| 2026.07.07 | ₩101,743 | ₩101,797 | ₩99,034 | ₩100,342 | -1.38% | 187.3만 |
|---|
| 2026.07.06 | ₩102,718 | ₩102,891 | ₩99,488 | ₩100,809 | -1.86% | 158.4만 |
|---|
| 2026.07.02 | ₩102,971 | ₩103,479 | ₩100,796 | ₩102,397 | -0.56% | 130.8만 |
|---|
| 2026.07.01 | ₩102,518 | ₩103,986 | ₩101,156 | ₩101,944 | -0.56% | 201.8만 |
|---|
| 2026.06.30 | ₩102,090 | ₩102,624 | ₩101,530 | ₩102,317 | +0.22% | 181.9만 |
|---|
| 2026.06.29 | ₩101,890 | ₩102,598 | ₩100,996 | ₩101,837 | -0.05% | 158.6만 |
|---|
| 2026.06.26 | ₩102,104 | ₩103,091 | ₩101,436 | ₩101,997 | -0.10% | 245.6만 |
|---|
| 2026.06.25 | ₩101,330 | ₩103,692 | ₩99,902 | ₩101,436 | +0.11% | 481.6만 |
|---|
| 2026.06.24 | ₩97,993 | ₩101,410 | ₩97,993 | ₩99,848 | +1.89% | 273.5만 |
|---|
| 2026.06.23 | ₩97,779 | ₩99,208 | ₩96,818 | ₩97,646 | -0.14% | 149.4만 |
|---|
| 2026.06.22 | ₩98,860 | ₩99,741 | ₩98,140 | ₩98,807 | -0.05% | 164.3만 |
|---|
| 2026.06.18 | ₩100,302 | ₩101,170 | ₩99,154 | ₩99,194 | -1.10% | 389만 |
|---|
| 2026.06.17 | ₩100,102 | ₩101,837 | ₩97,593 | ₩97,953 | -2.15% | 159.5만 |
|---|
| 2026.06.16 | ₩99,715 | ₩100,983 | ₩99,434 | ₩100,369 | +0.66% | 183.2만 |
|---|
| 2026.06.15 | ₩100,102 | ₩102,211 | ₩98,941 | ₩99,047 | -1.05% | 159만 |
|---|
| 2026.06.12 | ₩98,513 | ₩99,208 | ₩97,192 | ₩98,500 | -0.01% | 168.2만 |
|---|
| 2026.06.11 | ₩95,604 | ₩96,979 | ₩94,456 | ₩96,858 | +1.31% | 146.5만 |
|---|
| 2026.06.10 | ₩99,021 | ₩99,021 | ₩95,163 | ₩95,297 | -3.76% | 136.4만 |
|---|
| 2026.06.09 | ₩98,193 | ₩99,968 | ₩97,673 | ₩99,541 | +1.37% | 185만 |
|---|
| 2026.06.08 | ₩97,125 | ₩98,607 | ₩97,045 | ₩97,059 | -0.07% | 228.3만 |
|---|
| 2026.06.05 | ₩97,219 | ₩98,607 | ₩96,738 | ₩97,633 | +0.43% | 226.5만 |
|---|
| 2026.06.04 | ₩96,311 | ₩97,326 | ₩95,938 | ₩97,232 | +0.96% | 285만 |
|---|
| 2026.06.03 | ₩95,831 | ₩95,871 | ₩94,549 | ₩95,364 | -0.49% | 270.6만 |
|---|
| 2026.06.02 | ₩94,269 | ₩95,524 | ₩93,669 | ₩95,110 | +0.89% | 273.6만 |
|---|
| 2026.06.01 | ₩94,002 | ₩95,430 | ₩93,335 | ₩94,496 | +0.53% | 242.6만 |
|---|
| 2026.05.29 | ₩95,497 | ₩96,565 | ₩94,456 | ₩94,549 | -0.99% | 623만 |
|---|
| 2026.05.28 | ₩95,230 | ₩96,298 | ₩94,216 | ₩95,203 | -0.03% | 345.1만 |
|---|
| 2026.05.27 | ₩97,859 | ₩99,021 | ₩95,657 | ₩96,698 | -1.19% | 269.4만 |
|---|
| 2026.05.26 | ₩100,462 | ₩100,983 | ₩97,326 | ₩98,153 | -2.30% | 234만 |
|---|
| 2026.05.22 | ₩99,715 | ₩100,302 | ₩98,794 | ₩99,862 | +0.15% | 98.7만 |
|---|
| 2026.05.21 | ₩98,033 | ₩99,848 | ₩96,592 | ₩99,341 | +1.33% | 210.9만 |
|---|
| 2026.05.20 | ₩95,911 | ₩99,328 | ₩94,403 | ₩99,021 | +3.24% | 188만 |
|---|
| 2026.05.19 | ₩97,272 | ₩97,753 | ₩95,591 | ₩96,084 | -1.22% | 137.1만 |
|---|
| 2026.05.18 | ₩96,952 | ₩98,113 | ₩96,378 | ₩97,980 | +1.06% | 201.6만 |
|---|
| 2026.05.15 | ₩98,874 | ₩99,595 | ₩96,898 | ₩97,005 | -1.89% | 164.5만 |
|---|
| 2026.05.14 | ₩99,034 | ₩100,769 | ₩98,767 | ₩99,942 | +0.92% | 155.9만 |
|---|
| 2026.05.13 | ₩99,688 | ₩100,422 | ₩98,060 | ₩98,273 | -1.42% | 131.8만 |
|---|
| 2026.05.12 | ₩101,210 | ₩101,503 | ₩99,448 | ₩100,449 | -0.75% | 304.7만 |
|---|
| 2026.05.11 | ₩102,998 | ₩103,999 | ₩100,956 | ₩101,210 | -1.74% | 147.7만 |
|---|
| 2026.05.08 | ₩105,828 | ₩106,682 | ₩102,357 | ₩102,531 | -3.12% | 143.6만 |
|---|
| 2026.05.07 | ₩107,096 | ₩108,270 | ₩105,214 | ₩105,387 | -1.60% | 189.9만 |
|---|
| 2026.05.06 | ₩105,561 | ₩108,190 | ₩105,561 | ₩106,655 | +1.04% | 232.8만 |
|---|
| 2026.05.05 | ₩103,665 | ₩104,973 | ₩103,238 | ₩103,892 | +0.22% | 157.2만 |
|---|
| 2026.05.04 | ₩104,973 | ₩105,801 | ₩102,798 | ₩102,878 | -2.00% | 234.6만 |
|---|
| 2026.05.01 | ₩108,470 | ₩109,445 | ₩105,534 | ₩105,574 | -2.67% | 191.6만 |
|---|
| 2026.04.30 | ₩108,670 | ₩108,951 | ₩106,095 | ₩107,723 | -0.87% | 373.8만 |
|---|
| 2026.04.29 | ₩110,632 | ₩110,846 | ₩107,443 | ₩107,896 | -2.47% | 313.8만 |
|---|
| 2026.04.28 | ₩118,787 | ₩119,909 | ₩108,550 | ₩110,592 | -6.90% | 624.1만 |
|---|
| 2026.04.27 | ₩123,272 | ₩125,688 | ₩122,858 | ₩123,152 | -0.10% | 319.5만 |
|---|
| 2026.04.24 | ₩119,788 | ₩123,526 | ₩119,788 | ₩122,458 | +2.23% | 255.8만 |
|---|
| 2026.04.23 | ₩119,975 | ₩122,164 | ₩119,548 | ₩120,763 | +0.66% | 138.8만 |
|---|
| 2026.04.22 | ₩121,016 | ₩121,083 | ₩118,814 | ₩119,588 | -1.18% | 137.4만 |
|---|
| 2026.04.21 | ₩121,844 | ₩122,298 | ₩119,975 | ₩120,109 | -1.42% | 106.7만 |
|---|
| 2026.04.20 | ₩120,042 | ₩120,923 | ₩119,148 | ₩120,696 | +0.54% | 102.6만 |
|---|
| 2026.04.17 | ₩119,682 | ₩123,205 | ₩119,335 | ₩121,564 | +1.57% | 192.5만 |
|---|
| 2026.04.16 | ₩118,133 | ₩119,215 | ₩117,640 | ₩118,440 | +0.26% | 121.1만 |
|---|
| 2026.04.15 | ₩120,669 | ₩120,856 | ₩117,426 | ₩117,920 | -2.28% | 117.2만 |
|---|
| 2026.04.14 | ₩121,750 | ₩122,111 | ₩120,322 | ₩121,203 | -0.45% | 140.3만 |
|---|
| 2026.04.13 | ₩120,389 | ₩121,724 | ₩118,507 | ₩121,724 | +1.11% | 117.4만 |
|---|
| 2026.04.10 | ₩121,190 | ₩121,550 | ₩120,002 | ₩120,402 | -0.65% | 147.7만 |
|---|
| 2026.04.09 | ₩119,842 | ₩121,831 | ₩119,428 | ₩120,736 | +0.75% | 162.8만 |
|---|
| 2026.04.08 | ₩120,709 | ₩122,738 | ₩119,708 | ₩120,829 | +0.10% | 157.1만 |
|---|
| 2026.04.07 | ₩114,850 | ₩116,785 | ₩114,276 | ₩116,198 | +1.17% | 130.2만 |
|---|
| 2026.04.06 | ₩114,063 | ₩115,477 | ₩113,582 | ₩115,437 | +1.21% | 81.6만 |
|---|
| 2026.04.02 | ₩113,475 | ₩117,613 | ₩112,167 | ₩114,543 | +0.94% | 104.9만 |
|---|
| 2026.04.01 | ₩116,091 | ₩117,479 | ₩115,678 | ₩115,798 | -0.25% | 128.9만 |
|---|
| 2026.03.31 | ₩114,450 | ₩118,227 | ₩113,636 | ₩116,265 | +1.59% | 126.9만 |
|---|
| 2026.03.30 | ₩114,703 | ₩114,703 | ₩111,580 | ₩112,101 | -2.27% | 131만 |
|---|
| 2026.03.27 | ₩113,462 | ₩115,397 | ₩112,394 | ₩113,342 | -0.11% | 136.5만 |
|---|
| 2026.03.26 | ₩116,665 | ₩117,640 | ₩114,423 | ₩114,690 | -1.69% | 203.5만 |
|---|
| 2026.03.25 | ₩118,827 | ₩119,174 | ₩114,690 | ₩116,932 | -1.59% | 206.1만 |
|---|
| 2026.03.24 | ₩116,425 | ₩118,894 | ₩115,904 | ₩116,892 | +0.40% | 143.5만 |
|---|
| 2026.03.23 | ₩118,841 | ₩120,509 | ₩117,626 | ₩118,040 | -0.67% | 134.7만 |
|---|
| 2026.03.20 | ₩117,172 | ₩117,840 | ₩114,650 | ₩115,437 | -1.48% | 218.2만 |
|---|
| 2026.03.19 | ₩116,385 | ₩119,041 | ₩115,170 | ₩118,107 | +1.48% | 177.2만 |
|---|
| 2026.03.18 | ₩118,053 | ₩120,416 | ₩117,666 | ₩117,813 | -0.20% | 137.6만 |
|---|
| 2026.03.17 | ₩119,668 | ₩120,429 | ₩118,280 | ₩119,268 | -0.33% | 92.2만 |
|---|
| 2026.03.16 | ₩119,335 | ₩120,376 | ₩117,800 | ₩118,507 | -0.69% | 108.3만 |
|---|
| 2026.03.13 | ₩118,948 | ₩119,855 | ₩117,466 | ₩117,840 | -0.93% | 130.4만 |
|---|
| 2026.03.12 | ₩119,655 | ₩121,497 | ₩117,733 | ₩117,866 | -1.49% | 148.2만 |
|---|
| 2026.03.11 | ₩119,882 | ₩121,323 | ₩118,160 | ₩121,283 | +1.17% | 185.8만 |
|---|
| 2026.03.10 | ₩123,432 | ₩123,579 | ₩120,282 | ₩120,336 | -2.51% | 153.8만 |
|---|
| 2026.03.09 | ₩120,976 | ₩123,712 | ₩118,427 | ₩123,058 | +1.72% | 146.7만 |
|---|
| 2026.03.06 | ₩127,823 | ₩127,823 | ₩122,845 | ₩123,018 | -3.76% | 127만 |
|---|
| 2026.03.05 | ₩128,517 | ₩129,572 | ₩125,848 | ₩128,090 | -0.33% | 199.2만 |
|---|
| 2026.03.04 | ₩130,399 | ₩131,093 | ₩127,703 | ₩129,372 | -0.79% | 223.8만 |
|---|
| 2026.03.03 | ₩127,797 | ₩130,933 | ₩126,542 | ₩130,226 | +1.90% | 172.6만 |
|---|
| 2026.03.02 | ₩130,346 | ₩132,028 | ₩128,384 | ₩130,960 | +0.47% | 128.4만 |
|---|
| 2026.02.27 | ₩132,268 | ₩133,109 | ₩131,253 | ₩132,388 | +0.09% | 193.2만 |
|---|
| 2026.02.26 | ₩134,910 | ₩135,765 | ₩132,294 | ₩134,056 | -0.63% | 175.9만 |
|---|
| 2026.02.25 | ₩137,767 | ₩139,061 | ₩134,497 | ₩134,563 | -2.33% | 133.7만 |
|---|
| 2026.02.24 | ₩136,138 | ₩137,673 | ₩135,217 | ₩137,380 | +0.91% | 149.5만 |
|---|
| 2026.02.23 | ₩136,646 | ₩137,193 | ₩134,163 | ₩135,685 | -0.70% | 130.5만 |
|---|
| 2026.02.20 | ₩133,843 | ₩138,020 | ₩133,829 | ₩136,178 | +1.75% | 142.2만 |
|---|
| 2026.02.19 | ₩134,817 | ₩135,858 | ₩133,242 | ₩134,110 | -0.52% | 138만 |
|---|
| 2026.02.18 | ₩133,015 | ₩136,165 | ₩133,015 | ₩135,858 | +2.14% | 151.4만 |
|---|
| 2026.02.17 | ₩135,551 | ₩135,925 | ₩132,241 | ₩133,149 | -1.77% | 162.2만 |
|---|
| 2026.02.13 | ₩133,469 | ₩135,805 | ₩133,309 | ₩135,298 | +1.37% | 155만 |
|---|
| 2026.02.12 | ₩134,991 | ₩137,713 | ₩132,708 | ₩133,149 | -1.36% | 188.2만 |
|---|
| 2026.02.11 | ₩132,348 | ₩134,603 | ₩131,560 | ₩134,163 | +1.37% | 172만 |
|---|
| 2026.02.10 | ₩130,306 | ₩132,241 | ₩129,318 | ₩131,627 | +1.01% | 130.5만 |
|---|
| 2026.02.09 | ₩129,331 | ₩131,801 | ₩128,971 | ₩130,159 | +0.64% | 184.9만 |
|---|
| 2026.02.06 | ₩128,023 | ₩130,920 | ₩127,743 | ₩129,932 | +1.49% | 159.7만 |
|---|
| 2026.02.05 | ₩129,011 | ₩129,118 | ₩125,835 | ₩126,756 | -1.75% | 241.6만 |
|---|
| 2026.02.04 | ₩128,010 | ₩131,761 | ₩124,019 | ₩129,839 | +1.43% | 478.6만 |
|---|
| 2026.02.03 | ₩137,113 | ₩139,115 | ₩125,421 | ₩126,515 | -7.73% | 758만 |
|---|
| 2026.02.02 | ₩141,050 | ₩143,599 | ₩140,316 | ₩140,823 | -0.16% | 319.3만 |
|---|
| 2026.01.30 | ₩140,623 | ₩141,677 | ₩139,115 | ₩140,636 | +0.01% | 179.8만 |
|---|
| 2026.01.29 | ₩141,584 | ₩142,919 | ₩139,168 | ₩141,357 | -0.16% | 265.8만 |
|---|
| 2026.01.28 | ₩142,932 | ₩143,479 | ₩138,941 | ₩140,369 | -1.79% | 177만 |
|---|
| 2026.01.27 | ₩144,867 | ₩144,867 | ₩142,545 | ₩143,613 | -0.87% | 156.9만 |
|---|
| 2026.01.26 | ₩143,986 | ₩144,667 | ₩143,426 | ₩144,173 | +0.13% | 115.6만 |
|---|
| 2026.01.23 | ₩144,227 | ₩144,827 | ₩142,505 | ₩143,546 | -0.47% | 83.5만 |
|---|
| 2026.01.22 | ₩144,240 | ₩145,601 | ₩143,319 | ₩144,333 | +0.06% | 160.2만 |
|---|
| 2026.01.21 | ₩140,703 | ₩144,253 | ₩139,675 | ₩143,012 | +1.64% | 104.9만 |
|---|
| 2026.01.20 | ₩140,663 | ₩141,517 | ₩137,900 | ₩139,248 | -1.01% | 145.7만 |
|---|
| 2026.01.16 | ₩142,265 | ₩143,706 | ₩141,944 | ₩143,212 | +0.67% | 178.8만 |
|---|
| 2026.01.15 | ₩140,169 | ₩143,386 | ₩139,649 | ₩142,772 | +1.86% | 155.8만 |
|---|
| 2026.01.14 | ₩137,380 | ₩138,968 | ₩137,033 | ₩138,915 | +1.12% | 247.7만 |
|---|
| 2026.01.13 | ₩138,381 | ₩139,555 | ₩136,419 | ₩137,793 | -0.42% | 164.1만 |
|---|
| 2026.01.12 | ₩137,353 | ₩138,968 | ₩136,245 | ₩137,580 | +0.17% | 161.7만 |
|---|
| 2026.01.09 | ₩138,247 | ₩138,474 | ₩134,083 | ₩137,553 | -0.50% | 191.5만 |
|---|
| 2026.01.08 | ₩132,868 | ₩138,474 | ₩132,281 | ₩137,553 | +3.53% | 294.5만 |
|---|
| 2026.01.07 | ₩138,341 | ₩139,408 | ₩132,695 | ₩133,549 | -3.46% | 249.7만 |
|---|
| 2026.01.06 | ₩136,072 | ₩140,423 | ₩134,377 | ₩139,435 | +2.47% | 188.7만 |
|---|
| 2026.01.05 | ₩137,126 | ₩138,874 | ₩135,137 | ₩137,033 | -0.07% | 213.4만 |
|---|
| 2026.01.02 | ₩139,101 | ₩141,050 | ₩138,421 | ₩140,770 | +1.20% | 80.7만 |
|---|
| 2025.12.31 | ₩141,184 | ₩141,437 | ₩138,915 | ₩138,995 | -1.55% | 62.7만 |
|---|
| 2025.12.30 | ₩140,770 | ₩141,531 | ₩140,036 | ₩141,184 | +0.29% | 56.1만 |
|---|
| 2025.12.29 | ₩141,264 | ₩141,624 | ₩140,530 | ₩141,210 | -0.04% | 53.6만 |
|---|
| 2025.12.26 | ₩141,037 | ₩141,330 | ₩140,383 | ₩141,050 | +0.01% | 37.9만 |
|---|
| 2025.12.24 | ₩141,010 | ₩141,384 | ₩140,423 | ₩140,650 | -0.26% | 28.2만 |
|---|
| 2025.12.23 | ₩140,530 | ₩141,597 | ₩139,969 | ₩140,770 | +0.17% | 74.3만 |
|---|
| 2025.12.22 | ₩138,634 | ₩140,783 | ₩138,634 | ₩140,503 | +1.35% | 94.6만 |
|---|
| 2025.12.19 | ₩137,513 | ₩138,701 | ₩136,939 | ₩138,634 | +0.82% | 299.7만 |
|---|
| 2025.12.18 | ₩139,395 | ₩139,689 | ₩137,273 | ₩138,007 | -1.00% | 116.7만 |
|---|
| 2025.12.17 | ₩138,741 | ₩141,410 | ₩137,687 | ₩138,354 | -0.28% | 107.8만 |
|---|
| 2025.12.16 | ₩143,466 | ₩144,267 | ₩138,848 | ₩139,342 | -2.87% | 107.1만 |
|---|
| 2025.12.15 | ₩141,984 | ₩141,984 | ₩139,408 | ₩140,196 | -1.26% | 106.4만 |
|---|
| 2025.12.12 | ₩142,144 | ₩143,439 | ₩140,756 | ₩141,490 | -0.46% | 108.6만 |
|---|
| 2025.12.11 | ₩139,902 | ₩142,011 | ₩139,902 | ₩141,330 | +1.02% | 121.9만 |
|---|
| 2025.12.10 | ₩138,060 | ₩141,050 | ₩137,153 | ₩140,476 | +1.75% | 161.8만 |
|---|
| 2025.12.09 | ₩138,648 | ₩139,528 | ₩135,738 | ₩135,952 | -1.94% | 167.6만 |
|---|
| 2025.12.08 | ₩139,168 | ₩140,690 | ₩137,219 | ₩139,141 | -0.02% | 92.5만 |
|---|
| 2025.12.05 | ₩139,782 | ₩140,877 | ₩138,768 | ₩139,141 | -0.46% | 77.7만 |
|---|
| 2025.12.04 | ₩141,304 | ₩141,477 | ₩139,048 | ₩139,996 | -0.93% | 119.9만 |
|---|
| 2025.12.03 | ₩140,650 | ₩142,385 | ₩140,276 | ₩142,104 | +1.03% | 85.1만 |
|---|
| 2025.12.02 | ₩141,317 | ₩141,317 | ₩138,981 | ₩140,356 | -0.68% | 101.3만 |
|---|
| 2025.12.01 | ₩139,248 | ₩141,757 | ₩138,514 | ₩140,223 | +0.70% | 154.2만 |
|---|
| 2025.11.28 | ₩142,251 | ₩142,251 | ₩140,263 | ₩140,463 | -1.26% | 84.8만 |
|---|
| 2025.11.26 | ₩140,850 | ₩142,692 | ₩140,022 | ₩141,584 | +0.52% | 108만 |
|---|
| 2025.11.25 | ₩140,102 | ₩142,505 | ₩139,222 | ₩141,517 | +1.01% | 118.1만 |
|---|
| 2025.11.24 | ₩139,835 | ₩140,089 | ₩137,927 | ₩138,955 | -0.63% | 210.7만 |
|---|
| 2025.11.21 | ₩136,726 | ₩141,771 | ₩136,445 | ₩139,862 | +2.29% | 284.9만 |
|---|
| 2025.11.20 | ₩139,222 | ₩139,222 | ₩135,311 | ₩135,444 | -2.71% | 116.8만 |
|---|
| 2025.11.19 | ₩136,379 | ₩137,460 | ₩135,471 | ₩136,832 | +0.33% | 86.1만 |
|---|
| 2025.11.18 | ₩135,231 | ₩137,153 | ₩134,630 | ₩136,299 | +0.79% | 139.2만 |
|---|
| 2025.11.17 | ₩139,302 | ₩139,582 | ₩135,578 | ₩135,911 | -2.43% | 98.9만 |
|---|
| 2025.11.14 | ₩140,636 | ₩141,517 | ₩138,874 | ₩139,248 | -0.99% | 124만 |
|---|
| 2025.11.13 | ₩144,093 | ₩145,948 | ₩142,118 | ₩142,478 | -1.12% | 78만 |
|---|
| 2025.11.12 | ₩144,707 | ₩146,669 | ₩144,707 | ₩145,054 | +0.24% | 87.8만 |
|---|
| 2025.11.11 | ₩145,334 | ₩145,521 | ₩143,559 | ₩144,467 | -0.60% | 55만 |
|---|
| 2025.11.10 | ₩143,973 | ₩146,602 | ₩143,506 | ₩145,067 | +0.76% | 130.4만 |
|---|
| 2025.11.07 | ₩141,143 | ₩144,000 | ₩140,009 | ₩143,292 | +1.52% | 102.3만 |
|---|
| 2025.11.06 | ₩144,253 | ₩145,668 | ₩141,744 | ₩142,358 | -1.31% | 114.1만 |
|---|
| 2025.11.05 | ₩142,398 | ₩144,787 | ₩141,290 | ₩144,080 | +1.18% | 114만 |
|---|
| 2025.11.04 | ₩141,744 | ₩143,452 | ₩140,716 | ₩143,052 | +0.92% | 131.9만 |
|---|
| 2025.11.03 | ₩141,304 | ₩142,945 | ₩139,675 | ₩142,598 | +0.92% | 131.3만 |
|---|
| 2025.10.31 | ₩142,772 | ₩143,893 | ₩141,277 | ₩141,944 | -0.58% | 157.9만 |
|---|
| 2025.10.30 | ₩143,292 | ₩145,681 | ₩142,638 | ₩142,999 | -0.20% | 89만 |
|---|
| 2025.10.29 | ₩145,775 | ₩146,976 | ₩142,798 | ₩143,639 | -1.46% | 133.8만 |
|---|
| 2025.10.28 | ₩145,681 | ₩146,335 | ₩143,426 | ₩145,308 | -0.26% | 93.7만 |
|---|
| 2025.10.27 | ₩148,017 | ₩148,017 | ₩145,067 | ₩145,655 | -1.60% | 241만 |
|---|
| 2025.10.24 | ₩149,405 | ₩149,405 | ₩145,868 | ₩146,456 | -1.97% | 104만 |
|---|
| 2025.10.23 | ₩146,856 | ₩148,751 | ₩144,347 | ₩147,750 | +0.61% | 142.2만 |
|---|
| 2025.10.22 | ₩146,002 | ₩148,337 | ₩145,228 | ₩145,935 | -0.05% | 201.1만 |
|---|
| 2025.10.21 | ₩143,746 | ₩146,522 | ₩138,621 | ₩145,508 | +1.23% | 226만 |
|---|
| 2025.10.20 | ₩146,656 | ₩147,964 | ₩145,508 | ₩145,882 | -0.53% | 148만 |
|---|
| 2025.10.17 | ₩144,120 | ₩146,816 | ₩143,559 | ₩145,201 | +0.75% | 126.1만 |
|---|
| 2025.10.16 | ₩148,097 | ₩148,938 | ₩144,093 | ₩145,081 | -2.04% | 119.7만 |
|---|
| 2025.10.15 | ₩148,911 | ₩149,659 | ₩145,321 | ₩147,230 | -1.13% | 99.4만 |
|---|
| 2025.10.14 | ₩143,746 | ₩147,844 | ₩143,146 | ₩147,363 | +2.52% | 99.7만 |
|---|
| 2025.10.13 | ₩144,600 | ₩146,015 | ₩144,147 | ₩145,254 | +0.45% | 92.9만 |
|---|
| 2025.10.10 | ₩147,537 | ₩148,431 | ₩142,745 | ₩143,092 | -3.01% | 147.8만 |
|---|