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 | ₩69,689 | ₩70,770 | ₩69,329 | ₩70,010 | +0.46% | 205만 |
| 2026.10.08 | ₩69,222 | ₩69,890 | ₩68,222 | ₩69,783 | +0.81% | 251.7만 |
| 2026.10.07 | ₩69,970 | ₩70,757 | ₩68,902 | ₩69,636 | -0.48% | 233.4만 |
| 2026.10.06 | ₩70,837 | ₩71,424 | ₩70,236 | ₩70,637 | -0.28% | 216.1만 |
| 2026.10.05 | ₩70,477 | ₩70,970 | ₩69,062 | ₩70,423 | -0.08% | 223만 |
| 2026.10.02 | ₩71,451 | ₩71,758 | ₩70,517 | ₩70,757 | -0.97% | 225.8만 |
| 2026.10.01 | ₩70,797 | ₩71,130 | ₩69,129 | ₩70,557 | -0.34% | 290.1만 |
| 2026.09.30 | ₩71,611 | ₩71,678 | ₩70,477 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,703 |
| -1.27% |
| 235만 |
| 2026.09.29 | ₩70,930 | ₩71,477 | ₩70,250 | ₩71,344 | +0.58% | 204.4만 |
|---|
| 2026.09.28 | ₩71,117 | ₩71,571 | ₩70,330 | ₩70,757 | -0.51% | 224.2만 |
|---|
| 2026.09.25 | ₩70,904 | ₩72,291 | ₩70,690 | ₩71,597 | +0.98% | 168.2만 |
|---|
| 2026.09.24 | ₩73,345 | ₩73,479 | ₩70,236 | ₩70,757 | -3.53% | 298.2만 |
|---|
| 2026.09.23 | ₩73,799 | ₩73,946 | ₩72,785 | ₩73,719 | -0.11% | 196.2만 |
|---|
| 2026.09.22 | ₩75,574 | ₩76,027 | ₩74,026 | ₩74,039 | -2.03% | 290.5만 |
|---|
| 2026.09.21 | ₩75,093 | ₩75,627 | ₩73,746 | ₩74,426 | -0.89% | 174만 |
|---|
| 2026.09.18 | ₩74,373 | ₩74,826 | ₩73,839 | ₩74,613 | +0.32% | 584만 |
|---|
| 2026.09.17 | ₩76,668 | ₩76,668 | ₩74,093 | ₩74,346 | -3.03% | 254.3만 |
|---|
| 2026.09.16 | ₩76,254 | ₩77,108 | ₩74,853 | ₩75,333 | -1.21% | 229.5만 |
|---|
| 2026.09.15 | ₩76,201 | ₩76,975 | ₩74,880 | ₩75,494 | -0.93% | 331.6만 |
|---|
| 2026.09.14 | ₩75,520 | ₩76,428 | ₩74,706 | ₩74,960 | -0.74% | 248.6만 |
|---|
| 2026.09.11 | ₩76,855 | ₩77,108 | ₩75,253 | ₩75,494 | -1.77% | 199.2만 |
|---|
| 2026.09.10 | ₩75,947 | ₩76,454 | ₩75,053 | ₩75,694 | -0.33% | 257.3만 |
|---|
| 2026.09.09 | ₩77,362 | ₩77,522 | ₩76,534 | ₩76,748 | -0.79% | 226.7만 |
|---|
| 2026.09.08 | ₩79,843 | ₩80,137 | ₩78,175 | ₩78,215 | -2.04% | 277.1만 |
|---|
| 2026.09.04 | ₩79,643 | ₩80,484 | ₩78,923 | ₩80,337 | +0.87% | 236.5만 |
|---|
| 2026.09.03 | ₩80,390 | ₩81,338 | ₩79,069 | ₩80,083 | -0.38% | 244만 |
|---|
| 2026.09.02 | ₩80,617 | ₩81,858 | ₩79,483 | ₩79,843 | -0.96% | 325.7만 |
|---|
| 2026.09.01 | ₩80,070 | ₩82,659 | ₩80,057 | ₩80,657 | +0.73% | 615.3만 |
|---|
| 2026.08.31 | ₩81,578 | ₩82,072 | ₩79,523 | ₩80,671 | -1.11% | 2139.5만 |
|---|
| 2026.08.28 | ₩83,232 | ₩83,486 | ₩81,004 | ₩82,285 | -1.14% | 359.3만 |
|---|
| 2026.08.27 | ₩83,473 | ₩83,553 | ₩82,005 | ₩82,859 | -0.74% | 332.1만 |
|---|
| 2026.08.26 | ₩83,312 | ₩84,954 | ₩82,725 | ₩83,873 | +0.67% | 329만 |
|---|
| 2026.08.25 | ₩85,260 | ₩85,768 | ₩83,099 | ₩83,339 | -2.25% | 425.7만 |
|---|
| 2026.08.24 | ₩86,194 | ₩86,341 | ₩84,273 | ₩84,473 | -2.00% | 203.3만 |
|---|
| 2026.08.21 | ₩86,381 | ₩87,636 | ₩84,927 | ₩85,928 | -0.53% | 244.3만 |
|---|
| 2026.08.20 | ₩86,261 | ₩87,302 | ₩84,367 | ₩85,100 | -1.35% | 272.7만 |
|---|
| 2026.08.19 | ₩85,421 | ₩87,916 | ₩84,807 | ₩87,515 | +2.45% | 243만 |
|---|
| 2026.08.18 | ₩85,634 | ₩85,901 | ₩84,286 | ₩84,793 | -0.98% | 241.1만 |
|---|
| 2026.08.17 | ₩87,716 | ₩87,969 | ₩85,327 | ₩85,527 | -2.49% | 245.1만 |
|---|
| 2026.08.14 | ₩89,463 | ₩89,490 | ₩87,355 | ₩88,276 | -1.33% | 155.7만 |
|---|
| 2026.08.13 | ₩88,036 | ₩91,038 | ₩86,862 | ₩89,223 | +1.35% | 225.9만 |
|---|
| 2026.08.12 | ₩89,343 | ₩89,544 | ₩87,649 | ₩87,756 | -1.78% | 216만 |
|---|
| 2026.08.11 | ₩88,943 | ₩90,518 | ₩88,062 | ₩89,650 | +0.80% | 302.3만 |
|---|
| 2026.08.10 | ₩91,211 | ₩91,398 | ₩88,996 | ₩89,037 | -2.38% | 231만 |
|---|
| 2026.08.07 | ₩92,973 | ₩94,694 | ₩91,638 | ₩91,919 | -1.13% | 324.3만 |
|---|
| 2026.08.06 | ₩92,052 | ₩93,893 | ₩91,959 | ₩93,266 | +1.32% | 316.6만 |
|---|
| 2026.08.05 | ₩91,371 | ₩92,225 | ₩90,811 | ₩92,092 | +0.79% | 266.2만 |
|---|
| 2026.08.04 | ₩89,650 | ₩91,545 | ₩88,783 | ₩91,371 | +1.92% | 268.2만 |
|---|
| 2026.08.03 | ₩87,916 | ₩89,930 | ₩87,902 | ₩89,490 | +1.79% | 296.4만 |
|---|
| 2026.07.31 | ₩88,129 | ₩88,663 | ₩86,621 | ₩87,315 | -0.92% | 509.4만 |
|---|
| 2026.07.30 | ₩87,515 | ₩88,409 | ₩85,327 | ₩88,289 | +0.88% | 353.3만 |
|---|
| 2026.07.29 | ₩88,796 | ₩90,064 | ₩87,716 | ₩88,850 | +0.06% | 414만 |
|---|
| 2026.07.28 | ₩85,501 | ₩89,143 | ₩85,260 | ₩89,090 | +4.20% | 501.4만 |
|---|
| 2026.07.27 | ₩85,167 | ₩86,435 | ₩84,166 | ₩84,300 | -1.02% | 242.8만 |
|---|
| 2026.07.24 | ₩82,499 | ₩85,074 | ₩82,392 | ₩83,900 | +1.70% | 288.8만 |
|---|
| 2026.07.23 | ₩83,953 | ₩84,727 | ₩82,352 | ₩82,819 | -1.35% | 208.8만 |
|---|
| 2026.07.22 | ₩82,125 | ₩84,193 | ₩82,112 | ₩84,086 | +2.39% | 267.4만 |
|---|
| 2026.07.21 | ₩82,525 | ₩82,845 | ₩80,884 | ₩82,032 | -0.60% | 272.3만 |
|---|
| 2026.07.20 | ₩83,806 | ₩83,846 | ₩82,218 | ₩82,885 | -1.10% | 458.2만 |
|---|
| 2026.07.17 | ₩86,635 | ₩87,929 | ₩82,872 | ₩83,326 | -3.82% | 502.2만 |
|---|
| 2026.07.16 | ₩84,607 | ₩88,396 | ₩83,139 | ₩87,649 | +3.60% | 644.9만 |
|---|
| 2026.07.15 | ₩77,375 | ₩89,223 | ₩76,855 | ₩85,834 | +10.93% | 1204.7만 |
|---|
| 2026.07.14 | ₩103,247 | ₩103,714 | ₩100,658 | ₩100,978 | -2.20% | 334.7만 |
|---|
| 2026.07.13 | ₩101,912 | ₩104,020 | ₩101,392 | ₩102,112 | +0.20% | 341.6만 |
|---|
| 2026.07.10 | ₩100,084 | ₩103,700 | ₩99,164 | ₩101,659 | +1.57% | 249.2만 |
|---|
| 2026.07.09 | ₩96,562 | ₩100,191 | ₩96,482 | ₩99,497 | +3.04% | 303.7만 |
|---|
| 2026.07.08 | ₩98,737 | ₩99,137 | ₩97,056 | ₩97,749 | -1.00% | 141만 |
|---|
| 2026.07.07 | ₩101,712 | ₩101,766 | ₩99,004 | ₩100,311 | -1.38% | 187.3만 |
|---|
| 2026.07.06 | ₩102,686 | ₩102,860 | ₩99,457 | ₩100,778 | -1.86% | 158.4만 |
|---|
| 2026.07.02 | ₩102,940 | ₩103,447 | ₩100,765 | ₩102,366 | -0.56% | 130.8만 |
|---|
| 2026.07.01 | ₩102,486 | ₩103,954 | ₩101,125 | ₩101,912 | -0.56% | 201.8만 |
|---|
| 2026.06.30 | ₩102,059 | ₩102,593 | ₩101,499 | ₩102,286 | +0.22% | 181.9만 |
|---|
| 2026.06.29 | ₩101,859 | ₩102,566 | ₩100,965 | ₩101,806 | -0.05% | 158.6만 |
|---|
| 2026.06.26 | ₩102,072 | ₩103,060 | ₩101,405 | ₩101,966 | -0.10% | 245.6만 |
|---|
| 2026.06.25 | ₩101,299 | ₩103,660 | ₩99,871 | ₩101,405 | +0.11% | 481.6만 |
|---|
| 2026.06.24 | ₩97,963 | ₩101,379 | ₩97,963 | ₩99,817 | +1.89% | 273.5만 |
|---|
| 2026.06.23 | ₩97,749 | ₩99,177 | ₩96,789 | ₩97,616 | -0.14% | 149.4만 |
|---|
| 2026.06.22 | ₩98,830 | ₩99,711 | ₩98,110 | ₩98,777 | -0.05% | 164.3만 |
|---|
| 2026.06.18 | ₩100,271 | ₩101,138 | ₩99,124 | ₩99,164 | -1.10% | 389만 |
|---|
| 2026.06.17 | ₩100,071 | ₩101,806 | ₩97,563 | ₩97,923 | -2.15% | 159.5만 |
|---|
| 2026.06.16 | ₩99,684 | ₩100,952 | ₩99,404 | ₩100,338 | +0.66% | 183.2만 |
|---|
| 2026.06.15 | ₩100,071 | ₩102,179 | ₩98,910 | ₩99,017 | -1.05% | 159만 |
|---|
| 2026.06.12 | ₩98,483 | ₩99,177 | ₩97,162 | ₩98,470 | -0.01% | 168.2만 |
|---|
| 2026.06.11 | ₩95,574 | ₩96,949 | ₩94,427 | ₩96,829 | +1.31% | 146.5만 |
|---|
| 2026.06.10 | ₩98,990 | ₩98,990 | ₩95,134 | ₩95,268 | -3.76% | 136.4만 |
|---|
| 2026.06.09 | ₩98,163 | ₩99,938 | ₩97,643 | ₩99,511 | +1.37% | 185만 |
|---|
| 2026.06.08 | ₩97,096 | ₩98,577 | ₩97,015 | ₩97,029 | -0.07% | 228.3만 |
|---|
| 2026.06.05 | ₩97,189 | ₩98,577 | ₩96,709 | ₩97,603 | +0.43% | 226.5만 |
|---|
| 2026.06.04 | ₩96,282 | ₩97,296 | ₩95,908 | ₩97,202 | +0.96% | 285만 |
|---|
| 2026.06.03 | ₩95,801 | ₩95,841 | ₩94,520 | ₩95,334 | -0.49% | 270.6만 |
|---|
| 2026.06.02 | ₩94,240 | ₩95,494 | ₩93,640 | ₩95,081 | +0.89% | 273.6만 |
|---|
| 2026.06.01 | ₩93,973 | ₩95,401 | ₩93,306 | ₩94,467 | +0.53% | 242.6만 |
|---|
| 2026.05.29 | ₩95,468 | ₩96,535 | ₩94,427 | ₩94,520 | -0.99% | 623만 |
|---|
| 2026.05.28 | ₩95,201 | ₩96,268 | ₩94,187 | ₩95,174 | -0.03% | 345.1만 |
|---|
| 2026.05.27 | ₩97,829 | ₩98,990 | ₩95,628 | ₩96,669 | -1.19% | 269.4만 |
|---|
| 2026.05.26 | ₩100,431 | ₩100,952 | ₩97,296 | ₩98,123 | -2.30% | 234만 |
|---|
| 2026.05.22 | ₩99,684 | ₩100,271 | ₩98,763 | ₩99,831 | +0.15% | 98.7만 |
|---|
| 2026.05.21 | ₩98,003 | ₩99,817 | ₩96,562 | ₩99,310 | +1.33% | 210.9만 |
|---|
| 2026.05.20 | ₩95,881 | ₩99,297 | ₩94,374 | ₩98,990 | +3.24% | 188만 |
|---|
| 2026.05.19 | ₩97,242 | ₩97,723 | ₩95,561 | ₩96,055 | -1.22% | 137.1만 |
|---|
| 2026.05.18 | ₩96,922 | ₩98,083 | ₩96,348 | ₩97,949 | +1.06% | 201.6만 |
|---|
| 2026.05.15 | ₩98,843 | ₩99,564 | ₩96,869 | ₩96,975 | -1.89% | 164.5만 |
|---|
| 2026.05.14 | ₩99,004 | ₩100,738 | ₩98,737 | ₩99,911 | +0.92% | 155.9만 |
|---|
| 2026.05.13 | ₩99,657 | ₩100,391 | ₩98,030 | ₩98,243 | -1.42% | 131.8만 |
|---|
| 2026.05.12 | ₩101,178 | ₩101,472 | ₩99,417 | ₩100,418 | -0.75% | 304.7만 |
|---|
| 2026.05.11 | ₩102,966 | ₩103,967 | ₩100,925 | ₩101,178 | -1.74% | 147.7만 |
|---|
| 2026.05.08 | ₩105,795 | ₩106,649 | ₩102,326 | ₩102,499 | -3.12% | 143.6만 |
|---|
| 2026.05.07 | ₩107,063 | ₩108,237 | ₩105,181 | ₩105,355 | -1.60% | 189.9만 |
|---|
| 2026.05.06 | ₩105,528 | ₩108,157 | ₩105,528 | ₩106,622 | +1.04% | 232.8만 |
|---|
| 2026.05.05 | ₩103,634 | ₩104,941 | ₩103,207 | ₩103,860 | +0.22% | 157.2만 |
|---|
| 2026.05.04 | ₩104,941 | ₩105,768 | ₩102,766 | ₩102,846 | -2.00% | 234.6만 |
|---|
| 2026.05.01 | ₩108,437 | ₩109,411 | ₩105,502 | ₩105,542 | -2.67% | 191.6만 |
|---|
| 2026.04.30 | ₩108,637 | ₩108,917 | ₩106,062 | ₩107,690 | -0.87% | 373.8만 |
|---|
| 2026.04.29 | ₩110,598 | ₩110,812 | ₩107,410 | ₩107,863 | -2.47% | 313.8만 |
|---|
| 2026.04.28 | ₩118,751 | ₩119,872 | ₩108,517 | ₩110,558 | -6.90% | 624.1만 |
|---|
| 2026.04.27 | ₩123,234 | ₩125,649 | ₩122,820 | ₩123,114 | -0.10% | 319.5만 |
|---|
| 2026.04.24 | ₩119,752 | ₩123,488 | ₩119,752 | ₩122,420 | +2.23% | 255.8만 |
|---|
| 2026.04.23 | ₩119,938 | ₩122,127 | ₩119,511 | ₩120,726 | +0.66% | 138.8만 |
|---|
| 2026.04.22 | ₩120,979 | ₩121,046 | ₩118,778 | ₩119,551 | -1.18% | 137.4만 |
|---|
| 2026.04.21 | ₩121,806 | ₩122,260 | ₩119,938 | ₩120,072 | -1.42% | 106.7만 |
|---|
| 2026.04.20 | ₩120,005 | ₩120,886 | ₩119,111 | ₩120,659 | +0.54% | 102.6만 |
|---|
| 2026.04.17 | ₩119,645 | ₩123,167 | ₩119,298 | ₩121,526 | +1.57% | 192.5만 |
|---|
| 2026.04.16 | ₩118,097 | ₩119,178 | ₩117,603 | ₩118,404 | +0.26% | 121.1만 |
|---|
| 2026.04.15 | ₩120,632 | ₩120,819 | ₩117,390 | ₩117,884 | -2.28% | 117.2만 |
|---|
| 2026.04.14 | ₩121,713 | ₩122,073 | ₩120,285 | ₩121,166 | -0.45% | 140.3만 |
|---|
| 2026.04.13 | ₩120,352 | ₩121,686 | ₩118,471 | ₩121,686 | +1.11% | 117.4만 |
|---|
| 2026.04.10 | ₩121,153 | ₩121,513 | ₩119,965 | ₩120,365 | -0.65% | 147.7만 |
|---|
| 2026.04.09 | ₩119,805 | ₩121,793 | ₩119,391 | ₩120,699 | +0.75% | 162.8만 |
|---|
| 2026.04.08 | ₩120,672 | ₩122,700 | ₩119,672 | ₩120,792 | +0.10% | 157.1만 |
|---|
| 2026.04.07 | ₩114,815 | ₩116,750 | ₩114,241 | ₩116,162 | +1.17% | 130.2만 |
|---|
| 2026.04.06 | ₩114,028 | ₩115,442 | ₩113,547 | ₩115,402 | +1.21% | 81.6만 |
|---|
| 2026.04.02 | ₩113,440 | ₩117,577 | ₩112,133 | ₩114,508 | +0.94% | 104.9만 |
|---|
| 2026.04.01 | ₩116,056 | ₩117,443 | ₩115,642 | ₩115,762 | -0.25% | 128.9만 |
|---|
| 2026.03.31 | ₩114,415 | ₩118,191 | ₩113,601 | ₩116,229 | +1.59% | 126.9만 |
|---|
| 2026.03.30 | ₩114,668 | ₩114,668 | ₩111,546 | ₩112,066 | -2.27% | 131만 |
|---|
| 2026.03.27 | ₩113,427 | ₩115,362 | ₩112,360 | ₩113,307 | -0.11% | 136.5만 |
|---|
| 2026.03.26 | ₩116,629 | ₩117,603 | ₩114,388 | ₩114,655 | -1.69% | 203.5만 |
|---|
| 2026.03.25 | ₩118,791 | ₩119,138 | ₩114,655 | ₩116,896 | -1.59% | 206.1만 |
|---|
| 2026.03.24 | ₩116,389 | ₩118,858 | ₩115,869 | ₩116,856 | +0.40% | 143.5만 |
|---|
| 2026.03.23 | ₩118,804 | ₩120,472 | ₩117,590 | ₩118,004 | -0.67% | 134.7만 |
|---|
| 2026.03.20 | ₩117,136 | ₩117,804 | ₩114,615 | ₩115,402 | -1.48% | 218.2만 |
|---|
| 2026.03.19 | ₩116,349 | ₩119,004 | ₩115,135 | ₩118,070 | +1.48% | 177.2만 |
|---|
| 2026.03.18 | ₩118,017 | ₩120,379 | ₩117,630 | ₩117,777 | -0.20% | 137.6만 |
|---|
| 2026.03.17 | ₩119,632 | ₩120,392 | ₩118,244 | ₩119,231 | -0.33% | 92.2만 |
|---|
| 2026.03.16 | ₩119,298 | ₩120,339 | ₩117,764 | ₩118,471 | -0.69% | 108.3만 |
|---|
| 2026.03.13 | ₩118,911 | ₩119,818 | ₩117,430 | ₩117,804 | -0.93% | 130.4만 |
|---|
| 2026.03.12 | ₩119,618 | ₩121,460 | ₩117,697 | ₩117,830 | -1.49% | 148.2만 |
|---|
| 2026.03.11 | ₩119,845 | ₩121,286 | ₩118,124 | ₩121,246 | +1.17% | 185.8만 |
|---|
| 2026.03.10 | ₩123,394 | ₩123,541 | ₩120,245 | ₩120,299 | -2.51% | 153.8만 |
|---|
| 2026.03.09 | ₩120,939 | ₩123,674 | ₩118,391 | ₩123,021 | +1.72% | 146.7만 |
|---|
| 2026.03.06 | ₩127,784 | ₩127,784 | ₩122,807 | ₩122,981 | -3.76% | 127만 |
|---|
| 2026.03.05 | ₩128,478 | ₩129,532 | ₩125,809 | ₩128,051 | -0.33% | 199.2만 |
|---|
| 2026.03.04 | ₩130,359 | ₩131,053 | ₩127,664 | ₩129,332 | -0.79% | 223.8만 |
|---|
| 2026.03.03 | ₩127,757 | ₩130,893 | ₩126,503 | ₩130,186 | +1.90% | 172.6만 |
|---|
| 2026.03.02 | ₩130,306 | ₩131,987 | ₩128,344 | ₩130,920 | +0.47% | 128.4만 |
|---|
| 2026.02.27 | ₩132,227 | ₩133,068 | ₩131,213 | ₩132,347 | +0.09% | 193.2만 |
|---|
| 2026.02.26 | ₩134,869 | ₩135,723 | ₩132,254 | ₩134,015 | -0.63% | 175.9만 |
|---|
| 2026.02.25 | ₩137,724 | ₩139,019 | ₩134,455 | ₩134,522 | -2.33% | 133.7만 |
|---|
| 2026.02.24 | ₩136,097 | ₩137,631 | ₩135,176 | ₩137,337 | +0.91% | 149.5만 |
|---|
| 2026.02.23 | ₩136,604 | ₩137,151 | ₩134,122 | ₩135,643 | -0.70% | 130.5만 |
|---|
| 2026.02.20 | ₩133,802 | ₩137,978 | ₩133,788 | ₩136,137 | +1.75% | 142.2만 |
|---|
| 2026.02.19 | ₩134,776 | ₩135,816 | ₩133,201 | ₩134,068 | -0.52% | 138만 |
|---|
| 2026.02.18 | ₩132,974 | ₩136,123 | ₩132,974 | ₩135,816 | +2.14% | 151.4만 |
|---|
| 2026.02.17 | ₩135,509 | ₩135,883 | ₩132,200 | ₩133,108 | -1.77% | 162.2만 |
|---|
| 2026.02.13 | ₩133,428 | ₩135,763 | ₩133,268 | ₩135,256 | +1.37% | 155만 |
|---|
| 2026.02.12 | ₩134,949 | ₩137,671 | ₩132,667 | ₩133,108 | -1.36% | 188.2만 |
|---|
| 2026.02.11 | ₩132,307 | ₩134,562 | ₩131,520 | ₩134,122 | +1.37% | 172만 |
|---|
| 2026.02.10 | ₩130,266 | ₩132,200 | ₩129,278 | ₩131,587 | +1.01% | 130.5만 |
|---|
| 2026.02.09 | ₩129,292 | ₩131,760 | ₩128,931 | ₩130,119 | +0.64% | 184.9만 |
|---|
| 2026.02.06 | ₩127,984 | ₩130,880 | ₩127,704 | ₩129,892 | +1.49% | 159.7만 |
|---|
| 2026.02.05 | ₩128,972 | ₩129,078 | ₩125,796 | ₩126,717 | -1.75% | 241.6만 |
|---|
| 2026.02.04 | ₩127,971 | ₩131,720 | ₩123,981 | ₩129,799 | +1.43% | 478.6만 |
|---|
| 2026.02.03 | ₩137,071 | ₩139,072 | ₩125,382 | ₩126,476 | -7.73% | 758만 |
|---|
| 2026.02.02 | ₩141,007 | ₩143,555 | ₩140,273 | ₩140,780 | -0.16% | 319.3만 |
|---|
| 2026.01.30 | ₩140,580 | ₩141,634 | ₩139,072 | ₩140,593 | +0.01% | 179.8만 |
|---|
| 2026.01.29 | ₩141,540 | ₩142,875 | ₩139,125 | ₩141,314 | -0.16% | 265.8만 |
|---|
| 2026.01.28 | ₩142,888 | ₩143,435 | ₩138,899 | ₩140,326 | -1.79% | 177만 |
|---|
| 2026.01.27 | ₩144,823 | ₩144,823 | ₩142,501 | ₩143,569 | -0.87% | 156.9만 |
|---|
| 2026.01.26 | ₩143,942 | ₩144,623 | ₩143,382 | ₩144,129 | +0.13% | 115.6만 |
|---|
| 2026.01.23 | ₩144,182 | ₩144,783 | ₩142,461 | ₩143,502 | -0.47% | 83.5만 |
|---|
| 2026.01.22 | ₩144,196 | ₩145,557 | ₩143,275 | ₩144,289 | +0.06% | 160.2만 |
|---|
| 2026.01.21 | ₩140,660 | ₩144,209 | ₩139,632 | ₩142,968 | +1.64% | 104.9만 |
|---|
| 2026.01.20 | ₩140,620 | ₩141,474 | ₩137,858 | ₩139,205 | -1.01% | 145.7만 |
|---|
| 2026.01.16 | ₩142,221 | ₩143,662 | ₩141,901 | ₩143,168 | +0.67% | 178.8만 |
|---|
| 2026.01.15 | ₩140,126 | ₩143,342 | ₩139,606 | ₩142,728 | +1.86% | 155.8만 |
|---|
| 2026.01.14 | ₩137,337 | ₩138,925 | ₩136,991 | ₩138,872 | +1.12% | 247.7만 |
|---|
| 2026.01.13 | ₩138,338 | ₩139,512 | ₩136,377 | ₩137,751 | -0.42% | 164.1만 |
|---|
| 2026.01.12 | ₩137,311 | ₩138,925 | ₩136,203 | ₩137,538 | +0.17% | 161.7만 |
|---|
| 2026.01.09 | ₩138,205 | ₩138,432 | ₩134,042 | ₩137,511 | -0.50% | 191.5만 |
|---|
| 2026.01.08 | ₩132,828 | ₩138,432 | ₩132,240 | ₩137,511 | +3.53% | 294.5만 |
|---|
| 2026.01.07 | ₩138,298 | ₩139,366 | ₩132,654 | ₩133,508 | -3.46% | 249.7만 |
|---|
| 2026.01.06 | ₩136,030 | ₩140,380 | ₩134,335 | ₩139,392 | +2.47% | 188.7만 |
|---|
| 2026.01.05 | ₩137,084 | ₩138,832 | ₩135,096 | ₩136,991 | -0.07% | 213.4만 |
|---|
| 2026.01.02 | ₩139,059 | ₩141,007 | ₩138,378 | ₩140,727 | +1.20% | 80.7만 |
|---|
| 2025.12.31 | ₩141,140 | ₩141,394 | ₩138,872 | ₩138,952 | -1.55% | 62.7만 |
|---|
| 2025.12.30 | ₩140,727 | ₩141,487 | ₩139,993 | ₩141,140 | +0.29% | 56.1만 |
|---|
| 2025.12.29 | ₩141,220 | ₩141,580 | ₩140,486 | ₩141,167 | -0.04% | 53.6만 |
|---|
| 2025.12.26 | ₩140,993 | ₩141,287 | ₩140,340 | ₩141,007 | +0.01% | 37.9만 |
|---|
| 2025.12.24 | ₩140,967 | ₩141,340 | ₩140,380 | ₩140,606 | -0.26% | 28.2만 |
|---|
| 2025.12.23 | ₩140,486 | ₩141,554 | ₩139,926 | ₩140,727 | +0.17% | 74.3만 |
|---|
| 2025.12.22 | ₩138,592 | ₩140,740 | ₩138,592 | ₩140,460 | +1.35% | 94.6만 |
|---|
| 2025.12.19 | ₩137,471 | ₩138,658 | ₩136,897 | ₩138,592 | +0.82% | 299.7만 |
|---|
| 2025.12.18 | ₩139,352 | ₩139,646 | ₩137,231 | ₩137,965 | -1.00% | 116.7만 |
|---|
| 2025.12.17 | ₩138,698 | ₩141,367 | ₩137,644 | ₩138,311 | -0.28% | 107.8만 |
|---|
| 2025.12.16 | ₩143,422 | ₩144,222 | ₩138,805 | ₩139,299 | -2.87% | 107.1만 |
|---|
| 2025.12.15 | ₩141,941 | ₩141,941 | ₩139,366 | ₩140,153 | -1.26% | 106.4만 |
|---|
| 2025.12.12 | ₩142,101 | ₩143,395 | ₩140,713 | ₩141,447 | -0.46% | 108.6만 |
|---|
| 2025.12.11 | ₩139,859 | ₩141,967 | ₩139,859 | ₩141,287 | +1.02% | 121.9만 |
|---|
| 2025.12.10 | ₩138,018 | ₩141,007 | ₩137,111 | ₩140,433 | +1.75% | 161.8만 |
|---|
| 2025.12.09 | ₩138,605 | ₩139,486 | ₩135,696 | ₩135,910 | -1.94% | 167.6만 |
|---|
| 2025.12.08 | ₩139,125 | ₩140,646 | ₩137,177 | ₩139,099 | -0.02% | 92.5만 |
|---|
| 2025.12.05 | ₩139,739 | ₩140,833 | ₩138,725 | ₩139,099 | -0.46% | 77.7만 |
|---|
| 2025.12.04 | ₩141,260 | ₩141,434 | ₩139,005 | ₩139,953 | -0.93% | 119.9만 |
|---|
| 2025.12.03 | ₩140,606 | ₩142,341 | ₩140,233 | ₩142,061 | +1.03% | 85.1만 |
|---|
| 2025.12.02 | ₩141,274 | ₩141,274 | ₩138,939 | ₩140,313 | -0.68% | 101.3만 |
|---|
| 2025.12.01 | ₩139,205 | ₩141,714 | ₩138,472 | ₩140,179 | +0.70% | 154.2만 |
|---|
| 2025.11.28 | ₩142,208 | ₩142,208 | ₩140,219 | ₩140,420 | -1.26% | 84.8만 |
|---|
| 2025.11.26 | ₩140,807 | ₩142,648 | ₩139,979 | ₩141,540 | +0.52% | 108만 |
|---|
| 2025.11.25 | ₩140,059 | ₩142,461 | ₩139,179 | ₩141,474 | +1.01% | 118.1만 |
|---|
| 2025.11.24 | ₩139,793 | ₩140,046 | ₩137,884 | ₩138,912 | -0.63% | 210.7만 |
|---|
| 2025.11.21 | ₩136,684 | ₩141,727 | ₩136,403 | ₩139,819 | +2.29% | 284.9만 |
|---|
| 2025.11.20 | ₩139,179 | ₩139,179 | ₩135,269 | ₩135,403 | -2.71% | 116.8만 |
|---|
| 2025.11.19 | ₩136,337 | ₩137,417 | ₩135,429 | ₩136,790 | +0.33% | 86.1만 |
|---|
| 2025.11.18 | ₩135,189 | ₩137,111 | ₩134,589 | ₩136,257 | +0.79% | 139.2만 |
|---|
| 2025.11.17 | ₩139,259 | ₩139,539 | ₩135,536 | ₩135,870 | -2.43% | 98.9만 |
|---|
| 2025.11.14 | ₩140,593 | ₩141,474 | ₩138,832 | ₩139,205 | -0.99% | 124만 |
|---|
| 2025.11.13 | ₩144,049 | ₩145,904 | ₩142,074 | ₩142,434 | -1.12% | 78만 |
|---|
| 2025.11.12 | ₩144,663 | ₩146,624 | ₩144,663 | ₩145,010 | +0.24% | 87.8만 |
|---|
| 2025.11.11 | ₩145,290 | ₩145,477 | ₩143,515 | ₩144,422 | -0.60% | 55만 |
|---|
| 2025.11.10 | ₩143,929 | ₩146,557 | ₩143,462 | ₩145,023 | +0.76% | 130.4만 |
|---|
| 2025.11.07 | ₩141,100 | ₩143,955 | ₩139,966 | ₩143,248 | +1.52% | 102.3만 |
|---|
| 2025.11.06 | ₩144,209 | ₩145,623 | ₩141,701 | ₩142,314 | -1.31% | 114.1만 |
|---|
| 2025.11.05 | ₩142,354 | ₩144,743 | ₩141,247 | ₩144,036 | +1.18% | 114만 |
|---|
| 2025.11.04 | ₩141,701 | ₩143,408 | ₩140,673 | ₩143,008 | +0.92% | 131.9만 |
|---|
| 2025.11.03 | ₩141,260 | ₩142,901 | ₩139,632 | ₩142,554 | +0.92% | 131.3만 |
|---|
| 2025.10.31 | ₩142,728 | ₩143,849 | ₩141,234 | ₩141,901 | -0.58% | 157.9만 |
|---|
| 2025.10.30 | ₩143,248 | ₩145,637 | ₩142,595 | ₩142,955 | -0.20% | 89만 |
|---|
| 2025.10.29 | ₩145,730 | ₩146,931 | ₩142,755 | ₩143,595 | -1.46% | 133.8만 |
|---|
| 2025.10.28 | ₩145,637 | ₩146,290 | ₩143,382 | ₩145,263 | -0.26% | 93.7만 |
|---|
| 2025.10.27 | ₩147,972 | ₩147,972 | ₩145,023 | ₩145,610 | -1.60% | 241만 |
|---|
| 2025.10.24 | ₩149,359 | ₩149,359 | ₩145,823 | ₩146,411 | -1.97% | 104만 |
|---|
| 2025.10.23 | ₩146,811 | ₩148,706 | ₩144,302 | ₩147,705 | +0.61% | 142.2만 |
|---|
| 2025.10.22 | ₩145,957 | ₩148,292 | ₩145,183 | ₩145,890 | -0.05% | 201.1만 |
|---|
| 2025.10.21 | ₩143,702 | ₩146,477 | ₩138,578 | ₩145,463 | +1.23% | 226만 |
|---|
| 2025.10.20 | ₩146,611 | ₩147,918 | ₩145,463 | ₩145,837 | -0.53% | 148만 |
|---|
| 2025.10.17 | ₩144,076 | ₩146,771 | ₩143,515 | ₩145,156 | +0.75% | 126.1만 |
|---|
| 2025.10.16 | ₩148,052 | ₩148,892 | ₩144,049 | ₩145,036 | -2.04% | 119.7만 |
|---|
| 2025.10.15 | ₩148,866 | ₩149,613 | ₩145,276 | ₩147,184 | -1.13% | 99.4만 |
|---|
| 2025.10.14 | ₩143,702 | ₩147,798 | ₩143,102 | ₩147,318 | +2.52% | 99.7만 |
|---|
| 2025.10.13 | ₩144,556 | ₩145,970 | ₩144,102 | ₩145,210 | +0.45% | 92.9만 |
|---|
| 2025.10.10 | ₩147,491 | ₩148,385 | ₩142,701 | ₩143,048 | -3.01% | 147.8만 |
|---|