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 | ₩69,715 | ₩70,796 | ₩69,355 | ₩70,035 | +0.46% | 205만 |
| 2026.10.08 | ₩69,248 | ₩69,915 | ₩68,247 | ₩69,808 | +0.81% | 251.7만 |
| 2026.10.07 | ₩69,995 | ₩70,783 | ₩68,928 | ₩69,662 | -0.48% | 233.4만 |
| 2026.10.06 | ₩70,863 | ₩71,450 | ₩70,262 | ₩70,663 | -0.28% | 216.1만 |
| 2026.10.05 | ₩70,503 | ₩70,996 | ₩69,088 | ₩70,449 | -0.08% | 223만 |
| 2026.10.02 | ₩71,477 | ₩71,784 | ₩70,543 | ₩70,783 | -0.97% | 225.8만 |
| 2026.10.01 | ₩70,823 | ₩71,157 | ₩69,154 | ₩70,583 | -0.34% | 290.1만 |
| 2026.09.30 | ₩71,637 | ₩71,704 | ₩70,503 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,729 |
| -1.27% |
| 235만 |
| 2026.09.29 | ₩70,956 | ₩71,504 | ₩70,276 | ₩71,370 | +0.58% | 204.4만 |
|---|
| 2026.09.28 | ₩71,143 | ₩71,597 | ₩70,356 | ₩70,783 | -0.51% | 224.2만 |
|---|
| 2026.09.25 | ₩70,930 | ₩72,318 | ₩70,716 | ₩71,624 | +0.98% | 168.2만 |
|---|
| 2026.09.24 | ₩73,372 | ₩73,506 | ₩70,262 | ₩70,783 | -3.53% | 298.2만 |
|---|
| 2026.09.23 | ₩73,826 | ₩73,973 | ₩72,812 | ₩73,746 | -0.11% | 196.2만 |
|---|
| 2026.09.22 | ₩75,601 | ₩76,055 | ₩74,053 | ₩74,066 | -2.03% | 290.5만 |
|---|
| 2026.09.21 | ₩75,121 | ₩75,655 | ₩73,773 | ₩74,453 | -0.89% | 174만 |
|---|
| 2026.09.18 | ₩74,400 | ₩74,854 | ₩73,866 | ₩74,640 | +0.32% | 584만 |
|---|
| 2026.09.17 | ₩76,696 | ₩76,696 | ₩74,120 | ₩74,373 | -3.03% | 254.3만 |
|---|
| 2026.09.16 | ₩76,282 | ₩77,136 | ₩74,881 | ₩75,361 | -1.21% | 229.5만 |
|---|
| 2026.09.15 | ₩76,229 | ₩77,003 | ₩74,907 | ₩75,521 | -0.93% | 331.6만 |
|---|
| 2026.09.14 | ₩75,548 | ₩76,456 | ₩74,734 | ₩74,987 | -0.74% | 248.6만 |
|---|
| 2026.09.11 | ₩76,883 | ₩77,136 | ₩75,281 | ₩75,521 | -1.77% | 199.2만 |
|---|
| 2026.09.10 | ₩75,975 | ₩76,482 | ₩75,081 | ₩75,722 | -0.33% | 257.3만 |
|---|
| 2026.09.09 | ₩77,390 | ₩77,550 | ₩76,562 | ₩76,776 | -0.79% | 226.7만 |
|---|
| 2026.09.08 | ₩79,873 | ₩80,166 | ₩78,204 | ₩78,244 | -2.04% | 277.1만 |
|---|
| 2026.09.04 | ₩79,672 | ₩80,513 | ₩78,952 | ₩80,367 | +0.87% | 236.5만 |
|---|
| 2026.09.03 | ₩80,420 | ₩81,368 | ₩79,098 | ₩80,113 | -0.38% | 244만 |
|---|
| 2026.09.02 | ₩80,647 | ₩81,888 | ₩79,512 | ₩79,873 | -0.96% | 325.7만 |
|---|
| 2026.09.01 | ₩80,100 | ₩82,689 | ₩80,086 | ₩80,687 | +0.73% | 615.3만 |
|---|
| 2026.08.31 | ₩81,608 | ₩82,102 | ₩79,552 | ₩80,700 | -1.11% | 2139.5만 |
|---|
| 2026.08.28 | ₩83,263 | ₩83,517 | ₩81,034 | ₩82,315 | -1.14% | 359.3만 |
|---|
| 2026.08.27 | ₩83,503 | ₩83,583 | ₩82,035 | ₩82,889 | -0.74% | 332.1만 |
|---|
| 2026.08.26 | ₩83,343 | ₩84,985 | ₩82,756 | ₩83,904 | +0.67% | 329만 |
|---|
| 2026.08.25 | ₩85,292 | ₩85,799 | ₩83,129 | ₩83,370 | -2.25% | 425.7만 |
|---|
| 2026.08.24 | ₩86,226 | ₩86,373 | ₩84,304 | ₩84,504 | -2.00% | 203.3만 |
|---|
| 2026.08.21 | ₩86,413 | ₩87,668 | ₩84,958 | ₩85,959 | -0.53% | 244.3만 |
|---|
| 2026.08.20 | ₩86,293 | ₩87,334 | ₩84,398 | ₩85,132 | -1.35% | 272.7만 |
|---|
| 2026.08.19 | ₩85,452 | ₩87,948 | ₩84,838 | ₩87,548 | +2.45% | 243만 |
|---|
| 2026.08.18 | ₩85,666 | ₩85,932 | ₩84,317 | ₩84,825 | -0.98% | 241.1만 |
|---|
| 2026.08.17 | ₩87,748 | ₩88,001 | ₩85,359 | ₩85,559 | -2.49% | 245.1만 |
|---|
| 2026.08.14 | ₩89,496 | ₩89,523 | ₩87,387 | ₩88,308 | -1.33% | 155.7만 |
|---|
| 2026.08.13 | ₩88,068 | ₩91,071 | ₩86,894 | ₩89,256 | +1.35% | 225.9만 |
|---|
| 2026.08.12 | ₩89,376 | ₩89,576 | ₩87,681 | ₩87,788 | -1.78% | 216만 |
|---|
| 2026.08.11 | ₩88,976 | ₩90,551 | ₩88,095 | ₩89,683 | +0.80% | 302.3만 |
|---|
| 2026.08.10 | ₩91,245 | ₩91,432 | ₩89,029 | ₩89,069 | -2.38% | 231만 |
|---|
| 2026.08.07 | ₩93,007 | ₩94,729 | ₩91,672 | ₩91,952 | -1.13% | 324.3만 |
|---|
| 2026.08.06 | ₩92,086 | ₩93,928 | ₩91,992 | ₩93,300 | +1.32% | 316.6만 |
|---|
| 2026.08.05 | ₩91,405 | ₩92,259 | ₩90,844 | ₩92,126 | +0.79% | 266.2만 |
|---|
| 2026.08.04 | ₩89,683 | ₩91,579 | ₩88,816 | ₩91,405 | +1.92% | 268.2만 |
|---|
| 2026.08.03 | ₩87,948 | ₩89,964 | ₩87,935 | ₩89,523 | +1.79% | 296.4만 |
|---|
| 2026.07.31 | ₩88,162 | ₩88,695 | ₩86,653 | ₩87,347 | -0.92% | 509.4만 |
|---|
| 2026.07.30 | ₩87,548 | ₩88,442 | ₩85,359 | ₩88,322 | +0.88% | 353.3만 |
|---|
| 2026.07.29 | ₩88,829 | ₩90,097 | ₩87,748 | ₩88,882 | +0.06% | 414만 |
|---|
| 2026.07.28 | ₩85,532 | ₩89,176 | ₩85,292 | ₩89,123 | +4.20% | 501.4만 |
|---|
| 2026.07.27 | ₩85,198 | ₩86,466 | ₩84,197 | ₩84,331 | -1.02% | 242.8만 |
|---|
| 2026.07.24 | ₩82,529 | ₩85,105 | ₩82,422 | ₩83,930 | +1.70% | 288.8만 |
|---|
| 2026.07.23 | ₩83,984 | ₩84,758 | ₩82,382 | ₩82,849 | -1.35% | 208.8만 |
|---|
| 2026.07.22 | ₩82,155 | ₩84,224 | ₩82,142 | ₩84,117 | +2.39% | 267.4만 |
|---|
| 2026.07.21 | ₩82,556 | ₩82,876 | ₩80,914 | ₩82,062 | -0.60% | 272.3만 |
|---|
| 2026.07.20 | ₩83,837 | ₩83,877 | ₩82,249 | ₩82,916 | -1.10% | 458.2만 |
|---|
| 2026.07.17 | ₩86,667 | ₩87,961 | ₩82,903 | ₩83,356 | -3.82% | 502.2만 |
|---|
| 2026.07.16 | ₩84,638 | ₩88,429 | ₩83,170 | ₩87,681 | +3.60% | 644.9만 |
|---|
| 2026.07.15 | ₩77,403 | ₩89,256 | ₩76,883 | ₩85,866 | +10.93% | 1204.7만 |
|---|
| 2026.07.14 | ₩103,284 | ₩103,752 | ₩100,695 | ₩101,015 | -2.20% | 334.7만 |
|---|
| 2026.07.13 | ₩101,950 | ₩104,059 | ₩101,429 | ₩102,150 | +0.20% | 341.6만 |
|---|
| 2026.07.10 | ₩100,121 | ₩103,738 | ₩99,200 | ₩101,696 | +1.57% | 249.2만 |
|---|
| 2026.07.09 | ₩96,597 | ₩100,228 | ₩96,517 | ₩99,534 | +3.04% | 303.7만 |
|---|
| 2026.07.08 | ₩98,773 | ₩99,173 | ₩97,091 | ₩97,785 | -1.00% | 141만 |
|---|
| 2026.07.07 | ₩101,750 | ₩101,803 | ₩99,040 | ₩100,348 | -1.38% | 187.3만 |
|---|
| 2026.07.06 | ₩102,724 | ₩102,897 | ₩99,494 | ₩100,815 | -1.86% | 158.4만 |
|---|
| 2026.07.02 | ₩102,978 | ₩103,485 | ₩100,802 | ₩102,404 | -0.56% | 130.8만 |
|---|
| 2026.07.01 | ₩102,524 | ₩103,992 | ₩101,162 | ₩101,950 | -0.56% | 201.8만 |
|---|
| 2026.06.30 | ₩102,097 | ₩102,630 | ₩101,536 | ₩102,323 | +0.22% | 181.9만 |
|---|
| 2026.06.29 | ₩101,896 | ₩102,604 | ₩101,002 | ₩101,843 | -0.05% | 158.6만 |
|---|
| 2026.06.26 | ₩102,110 | ₩103,098 | ₩101,443 | ₩102,003 | -0.10% | 245.6만 |
|---|
| 2026.06.25 | ₩101,336 | ₩103,698 | ₩99,908 | ₩101,443 | +0.11% | 481.6만 |
|---|
| 2026.06.24 | ₩97,999 | ₩101,416 | ₩97,999 | ₩99,854 | +1.89% | 273.5만 |
|---|
| 2026.06.23 | ₩97,785 | ₩99,213 | ₩96,824 | ₩97,652 | -0.14% | 149.4만 |
|---|
| 2026.06.22 | ₩98,866 | ₩99,747 | ₩98,146 | ₩98,813 | -0.05% | 164.3만 |
|---|
| 2026.06.18 | ₩100,308 | ₩101,176 | ₩99,160 | ₩99,200 | -1.10% | 389만 |
|---|
| 2026.06.17 | ₩100,108 | ₩101,843 | ₩97,598 | ₩97,959 | -2.15% | 159.5만 |
|---|
| 2026.06.16 | ₩99,721 | ₩100,989 | ₩99,440 | ₩100,375 | +0.66% | 183.2만 |
|---|
| 2026.06.15 | ₩100,108 | ₩102,217 | ₩98,946 | ₩99,053 | -1.05% | 159만 |
|---|
| 2026.06.12 | ₩98,519 | ₩99,213 | ₩97,198 | ₩98,506 | -0.01% | 168.2만 |
|---|
| 2026.06.11 | ₩95,610 | ₩96,984 | ₩94,462 | ₩96,864 | +1.31% | 146.5만 |
|---|
| 2026.06.10 | ₩99,027 | ₩99,027 | ₩95,169 | ₩95,303 | -3.76% | 136.4만 |
|---|
| 2026.06.09 | ₩98,199 | ₩99,974 | ₩97,678 | ₩99,547 | +1.37% | 185만 |
|---|
| 2026.06.08 | ₩97,131 | ₩98,613 | ₩97,051 | ₩97,064 | -0.07% | 228.3만 |
|---|
| 2026.06.05 | ₩97,225 | ₩98,613 | ₩96,744 | ₩97,638 | +0.43% | 226.5만 |
|---|
| 2026.06.04 | ₩96,317 | ₩97,331 | ₩95,943 | ₩97,238 | +0.96% | 285만 |
|---|
| 2026.06.03 | ₩95,836 | ₩95,877 | ₩94,555 | ₩95,369 | -0.49% | 270.6만 |
|---|
| 2026.06.02 | ₩94,275 | ₩95,529 | ₩93,674 | ₩95,116 | +0.89% | 273.6만 |
|---|
| 2026.06.01 | ₩94,008 | ₩95,436 | ₩93,340 | ₩94,502 | +0.53% | 242.6만 |
|---|
| 2026.05.29 | ₩95,503 | ₩96,571 | ₩94,462 | ₩94,555 | -0.99% | 623만 |
|---|
| 2026.05.28 | ₩95,236 | ₩96,304 | ₩94,221 | ₩95,209 | -0.03% | 345.1만 |
|---|
| 2026.05.27 | ₩97,865 | ₩99,027 | ₩95,663 | ₩96,704 | -1.19% | 269.4만 |
|---|
| 2026.05.26 | ₩100,468 | ₩100,989 | ₩97,331 | ₩98,159 | -2.30% | 234만 |
|---|
| 2026.05.22 | ₩99,721 | ₩100,308 | ₩98,800 | ₩99,867 | +0.15% | 98.7만 |
|---|
| 2026.05.21 | ₩98,039 | ₩99,854 | ₩96,597 | ₩99,347 | +1.33% | 210.9만 |
|---|
| 2026.05.20 | ₩95,917 | ₩99,334 | ₩94,408 | ₩99,027 | +3.24% | 188만 |
|---|
| 2026.05.19 | ₩97,278 | ₩97,759 | ₩95,596 | ₩96,090 | -1.22% | 137.1만 |
|---|
| 2026.05.18 | ₩96,958 | ₩98,119 | ₩96,384 | ₩97,985 | +1.06% | 201.6만 |
|---|
| 2026.05.15 | ₩98,880 | ₩99,601 | ₩96,904 | ₩97,011 | -1.89% | 164.5만 |
|---|
| 2026.05.14 | ₩99,040 | ₩100,775 | ₩98,773 | ₩99,948 | +0.92% | 155.9만 |
|---|
| 2026.05.13 | ₩99,694 | ₩100,428 | ₩98,066 | ₩98,279 | -1.42% | 131.8만 |
|---|
| 2026.05.12 | ₩101,216 | ₩101,509 | ₩99,454 | ₩100,455 | -0.75% | 304.7만 |
|---|
| 2026.05.11 | ₩103,004 | ₩104,005 | ₩100,962 | ₩101,216 | -1.74% | 147.7만 |
|---|
| 2026.05.08 | ₩105,834 | ₩106,688 | ₩102,364 | ₩102,537 | -3.12% | 143.6만 |
|---|
| 2026.05.07 | ₩107,102 | ₩108,277 | ₩105,220 | ₩105,393 | -1.60% | 189.9만 |
|---|
| 2026.05.06 | ₩105,567 | ₩108,196 | ₩105,567 | ₩106,661 | +1.04% | 232.8만 |
|---|
| 2026.05.05 | ₩103,672 | ₩104,980 | ₩103,244 | ₩103,898 | +0.22% | 157.2만 |
|---|
| 2026.05.04 | ₩104,980 | ₩105,807 | ₩102,804 | ₩102,884 | -2.00% | 234.6만 |
|---|
| 2026.05.01 | ₩108,477 | ₩109,451 | ₩105,540 | ₩105,580 | -2.67% | 191.6만 |
|---|
| 2026.04.30 | ₩108,677 | ₩108,957 | ₩106,101 | ₩107,729 | -0.87% | 373.8만 |
|---|
| 2026.04.29 | ₩110,639 | ₩110,853 | ₩107,449 | ₩107,903 | -2.47% | 313.8만 |
|---|
| 2026.04.28 | ₩118,795 | ₩119,916 | ₩108,557 | ₩110,599 | -6.90% | 624.1만 |
|---|
| 2026.04.27 | ₩123,279 | ₩125,695 | ₩122,866 | ₩123,159 | -0.10% | 319.5만 |
|---|
| 2026.04.24 | ₩119,796 | ₩123,533 | ₩119,796 | ₩122,465 | +2.23% | 255.8만 |
|---|
| 2026.04.23 | ₩119,982 | ₩122,171 | ₩119,555 | ₩120,770 | +0.66% | 138.8만 |
|---|
| 2026.04.22 | ₩121,024 | ₩121,090 | ₩118,821 | ₩119,595 | -1.18% | 137.4만 |
|---|
| 2026.04.21 | ₩121,851 | ₩122,305 | ₩119,982 | ₩120,116 | -1.42% | 106.7만 |
|---|
| 2026.04.20 | ₩120,049 | ₩120,930 | ₩119,155 | ₩120,703 | +0.54% | 102.6만 |
|---|
| 2026.04.17 | ₩119,689 | ₩123,213 | ₩119,342 | ₩121,571 | +1.57% | 192.5만 |
|---|
| 2026.04.16 | ₩118,140 | ₩119,222 | ₩117,647 | ₩118,447 | +0.26% | 121.1만 |
|---|
| 2026.04.15 | ₩120,677 | ₩120,863 | ₩117,433 | ₩117,927 | -2.28% | 117.2만 |
|---|
| 2026.04.14 | ₩121,758 | ₩122,118 | ₩120,330 | ₩121,210 | -0.45% | 140.3만 |
|---|
| 2026.04.13 | ₩120,396 | ₩121,731 | ₩118,514 | ₩121,731 | +1.11% | 117.4만 |
|---|
| 2026.04.10 | ₩121,197 | ₩121,558 | ₩120,009 | ₩120,410 | -0.65% | 147.7만 |
|---|
| 2026.04.09 | ₩119,849 | ₩121,838 | ₩119,435 | ₩120,743 | +0.75% | 162.8만 |
|---|
| 2026.04.08 | ₩120,717 | ₩122,745 | ₩119,716 | ₩120,837 | +0.10% | 157.1만 |
|---|
| 2026.04.07 | ₩114,857 | ₩116,792 | ₩114,283 | ₩116,205 | +1.17% | 130.2만 |
|---|
| 2026.04.06 | ₩114,069 | ₩115,484 | ₩113,589 | ₩115,444 | +1.21% | 81.6만 |
|---|
| 2026.04.02 | ₩113,482 | ₩117,620 | ₩112,174 | ₩114,550 | +0.94% | 104.9만 |
|---|
| 2026.04.01 | ₩116,098 | ₩117,486 | ₩115,685 | ₩115,805 | -0.25% | 128.9만 |
|---|
| 2026.03.31 | ₩114,457 | ₩118,234 | ₩113,642 | ₩116,272 | +1.59% | 126.9만 |
|---|
| 2026.03.30 | ₩114,710 | ₩114,710 | ₩111,587 | ₩112,107 | -2.27% | 131만 |
|---|
| 2026.03.27 | ₩113,469 | ₩115,404 | ₩112,401 | ₩113,349 | -0.11% | 136.5만 |
|---|
| 2026.03.26 | ₩116,672 | ₩117,647 | ₩114,430 | ₩114,697 | -1.69% | 203.5만 |
|---|
| 2026.03.25 | ₩118,835 | ₩119,182 | ₩114,697 | ₩116,939 | -1.59% | 206.1만 |
|---|
| 2026.03.24 | ₩116,432 | ₩118,901 | ₩115,911 | ₩116,899 | +0.40% | 143.5만 |
|---|
| 2026.03.23 | ₩118,848 | ₩120,516 | ₩117,633 | ₩118,047 | -0.67% | 134.7만 |
|---|
| 2026.03.20 | ₩117,179 | ₩117,847 | ₩114,657 | ₩115,444 | -1.48% | 218.2만 |
|---|
| 2026.03.19 | ₩116,392 | ₩119,048 | ₩115,177 | ₩118,114 | +1.48% | 177.2만 |
|---|
| 2026.03.18 | ₩118,060 | ₩120,423 | ₩117,673 | ₩117,820 | -0.20% | 137.6만 |
|---|
| 2026.03.17 | ₩119,675 | ₩120,436 | ₩118,287 | ₩119,275 | -0.33% | 92.2만 |
|---|
| 2026.03.16 | ₩119,342 | ₩120,383 | ₩117,807 | ₩118,514 | -0.69% | 108.3만 |
|---|
| 2026.03.13 | ₩118,955 | ₩119,862 | ₩117,473 | ₩117,847 | -0.93% | 130.4만 |
|---|
| 2026.03.12 | ₩119,662 | ₩121,504 | ₩117,740 | ₩117,874 | -1.49% | 148.2만 |
|---|
| 2026.03.11 | ₩119,889 | ₩121,331 | ₩118,167 | ₩121,291 | +1.17% | 185.8만 |
|---|
| 2026.03.10 | ₩123,440 | ₩123,586 | ₩120,289 | ₩120,343 | -2.51% | 153.8만 |
|---|
| 2026.03.09 | ₩120,984 | ₩123,720 | ₩118,434 | ₩123,066 | +1.72% | 146.7만 |
|---|
| 2026.03.06 | ₩127,831 | ₩127,831 | ₩122,852 | ₩123,026 | -3.76% | 127만 |
|---|
| 2026.03.05 | ₩128,525 | ₩129,579 | ₩125,855 | ₩128,098 | -0.33% | 199.2만 |
|---|
| 2026.03.04 | ₩130,407 | ₩131,101 | ₩127,711 | ₩129,379 | -0.79% | 223.8만 |
|---|
| 2026.03.03 | ₩127,804 | ₩130,941 | ₩126,550 | ₩130,234 | +1.90% | 172.6만 |
|---|
| 2026.03.02 | ₩130,354 | ₩132,035 | ₩128,392 | ₩130,968 | +0.47% | 128.4만 |
|---|
| 2026.02.27 | ₩132,276 | ₩133,117 | ₩131,261 | ₩132,396 | +0.09% | 193.2만 |
|---|
| 2026.02.26 | ₩134,919 | ₩135,773 | ₩132,302 | ₩134,064 | -0.63% | 175.9만 |
|---|
| 2026.02.25 | ₩137,775 | ₩139,070 | ₩134,505 | ₩134,572 | -2.33% | 133.7만 |
|---|
| 2026.02.24 | ₩136,147 | ₩137,682 | ₩135,226 | ₩137,388 | +0.91% | 149.5만 |
|---|
| 2026.02.23 | ₩136,654 | ₩137,201 | ₩134,171 | ₩135,693 | -0.70% | 130.5만 |
|---|
| 2026.02.20 | ₩133,851 | ₩138,029 | ₩133,837 | ₩136,187 | +1.75% | 142.2만 |
|---|
| 2026.02.19 | ₩134,825 | ₩135,866 | ₩133,250 | ₩134,118 | -0.52% | 138만 |
|---|
| 2026.02.18 | ₩133,023 | ₩136,173 | ₩133,023 | ₩135,866 | +2.14% | 151.4만 |
|---|
| 2026.02.17 | ₩135,559 | ₩135,933 | ₩132,249 | ₩133,157 | -1.77% | 162.2만 |
|---|
| 2026.02.13 | ₩133,477 | ₩135,813 | ₩133,317 | ₩135,306 | +1.37% | 155만 |
|---|
| 2026.02.12 | ₩134,999 | ₩137,722 | ₩132,716 | ₩133,157 | -1.36% | 188.2만 |
|---|
| 2026.02.11 | ₩132,356 | ₩134,612 | ₩131,568 | ₩134,171 | +1.37% | 172만 |
|---|
| 2026.02.10 | ₩130,314 | ₩132,249 | ₩129,326 | ₩131,635 | +1.01% | 130.5만 |
|---|
| 2026.02.09 | ₩129,339 | ₩131,809 | ₩128,979 | ₩130,167 | +0.64% | 184.9만 |
|---|
| 2026.02.06 | ₩128,031 | ₩130,928 | ₩127,751 | ₩129,940 | +1.49% | 159.7만 |
|---|
| 2026.02.05 | ₩129,019 | ₩129,126 | ₩125,842 | ₩126,763 | -1.75% | 241.6만 |
|---|
| 2026.02.04 | ₩128,018 | ₩131,768 | ₩124,027 | ₩129,846 | +1.43% | 478.6만 |
|---|
| 2026.02.03 | ₩137,121 | ₩139,123 | ₩125,428 | ₩126,523 | -7.73% | 758만 |
|---|
| 2026.02.02 | ₩141,058 | ₩143,608 | ₩140,324 | ₩140,832 | -0.16% | 319.3만 |
|---|
| 2026.01.30 | ₩140,631 | ₩141,686 | ₩139,123 | ₩140,645 | +0.01% | 179.8만 |
|---|
| 2026.01.29 | ₩141,592 | ₩142,927 | ₩139,176 | ₩141,365 | -0.16% | 265.8만 |
|---|
| 2026.01.28 | ₩142,941 | ₩143,488 | ₩138,950 | ₩140,378 | -1.79% | 177만 |
|---|
| 2026.01.27 | ₩144,876 | ₩144,876 | ₩142,553 | ₩143,621 | -0.87% | 156.9만 |
|---|
| 2026.01.26 | ₩143,995 | ₩144,676 | ₩143,434 | ₩144,182 | +0.13% | 115.6만 |
|---|
| 2026.01.23 | ₩144,235 | ₩144,836 | ₩142,513 | ₩143,555 | -0.47% | 83.5만 |
|---|
| 2026.01.22 | ₩144,249 | ₩145,610 | ₩143,328 | ₩144,342 | +0.06% | 160.2만 |
|---|
| 2026.01.21 | ₩140,711 | ₩144,262 | ₩139,684 | ₩143,021 | +1.64% | 104.9만 |
|---|
| 2026.01.20 | ₩140,671 | ₩141,526 | ₩137,908 | ₩139,257 | -1.01% | 145.7만 |
|---|
| 2026.01.16 | ₩142,273 | ₩143,715 | ₩141,953 | ₩143,221 | +0.67% | 178.8만 |
|---|
| 2026.01.15 | ₩140,178 | ₩143,394 | ₩139,657 | ₩142,780 | +1.86% | 155.8만 |
|---|
| 2026.01.14 | ₩137,388 | ₩138,976 | ₩137,041 | ₩138,923 | +1.12% | 247.7만 |
|---|
| 2026.01.13 | ₩138,389 | ₩139,564 | ₩136,427 | ₩137,802 | -0.42% | 164.1만 |
|---|
| 2026.01.12 | ₩137,361 | ₩138,976 | ₩136,253 | ₩137,588 | +0.17% | 161.7만 |
|---|
| 2026.01.09 | ₩138,255 | ₩138,482 | ₩134,091 | ₩137,561 | -0.50% | 191.5만 |
|---|
| 2026.01.08 | ₩132,876 | ₩138,482 | ₩132,289 | ₩137,561 | +3.53% | 294.5만 |
|---|
| 2026.01.07 | ₩138,349 | ₩139,417 | ₩132,703 | ₩133,557 | -3.46% | 249.7만 |
|---|
| 2026.01.06 | ₩136,080 | ₩140,431 | ₩134,385 | ₩139,443 | +2.47% | 188.7만 |
|---|
| 2026.01.05 | ₩137,134 | ₩138,883 | ₩135,145 | ₩137,041 | -0.07% | 213.4만 |
|---|
| 2026.01.02 | ₩139,110 | ₩141,058 | ₩138,429 | ₩140,778 | +1.20% | 80.7만 |
|---|
| 2025.12.31 | ₩141,192 | ₩141,446 | ₩138,923 | ₩139,003 | -1.55% | 62.7만 |
|---|
| 2025.12.30 | ₩140,778 | ₩141,539 | ₩140,044 | ₩141,192 | +0.29% | 56.1만 |
|---|
| 2025.12.29 | ₩141,272 | ₩141,632 | ₩140,538 | ₩141,219 | -0.04% | 53.6만 |
|---|
| 2025.12.26 | ₩141,045 | ₩141,339 | ₩140,391 | ₩141,058 | +0.01% | 37.9만 |
|---|
| 2025.12.24 | ₩141,018 | ₩141,392 | ₩140,431 | ₩140,658 | -0.26% | 28.2만 |
|---|
| 2025.12.23 | ₩140,538 | ₩141,606 | ₩139,977 | ₩140,778 | +0.17% | 74.3만 |
|---|
| 2025.12.22 | ₩138,643 | ₩140,792 | ₩138,643 | ₩140,511 | +1.35% | 94.6만 |
|---|
| 2025.12.19 | ₩137,521 | ₩138,709 | ₩136,947 | ₩138,643 | +0.82% | 299.7만 |
|---|
| 2025.12.18 | ₩139,403 | ₩139,697 | ₩137,281 | ₩138,015 | -1.00% | 116.7만 |
|---|
| 2025.12.17 | ₩138,749 | ₩141,419 | ₩137,695 | ₩138,362 | -0.28% | 107.8만 |
|---|
| 2025.12.16 | ₩143,474 | ₩144,275 | ₩138,856 | ₩139,350 | -2.87% | 107.1만 |
|---|
| 2025.12.15 | ₩141,993 | ₩141,993 | ₩139,417 | ₩140,204 | -1.26% | 106.4만 |
|---|
| 2025.12.12 | ₩142,153 | ₩143,448 | ₩140,765 | ₩141,499 | -0.46% | 108.6만 |
|---|
| 2025.12.11 | ₩139,911 | ₩142,020 | ₩139,911 | ₩141,339 | +1.02% | 121.9만 |
|---|
| 2025.12.10 | ₩138,069 | ₩141,058 | ₩137,161 | ₩140,485 | +1.75% | 161.8만 |
|---|
| 2025.12.09 | ₩138,656 | ₩139,537 | ₩135,746 | ₩135,960 | -1.94% | 167.6만 |
|---|
| 2025.12.08 | ₩139,176 | ₩140,698 | ₩137,228 | ₩139,150 | -0.02% | 92.5만 |
|---|
| 2025.12.05 | ₩139,790 | ₩140,885 | ₩138,776 | ₩139,150 | -0.46% | 77.7만 |
|---|
| 2025.12.04 | ₩141,312 | ₩141,486 | ₩139,056 | ₩140,004 | -0.93% | 119.9만 |
|---|
| 2025.12.03 | ₩140,658 | ₩142,393 | ₩140,284 | ₩142,113 | +1.03% | 85.1만 |
|---|
| 2025.12.02 | ₩141,325 | ₩141,325 | ₩138,990 | ₩140,364 | -0.68% | 101.3만 |
|---|
| 2025.12.01 | ₩139,257 | ₩141,766 | ₩138,522 | ₩140,231 | +0.70% | 154.2만 |
|---|
| 2025.11.28 | ₩142,260 | ₩142,260 | ₩140,271 | ₩140,471 | -1.26% | 84.8만 |
|---|
| 2025.11.26 | ₩140,858 | ₩142,700 | ₩140,031 | ₩141,592 | +0.52% | 108만 |
|---|
| 2025.11.25 | ₩140,111 | ₩142,513 | ₩139,230 | ₩141,526 | +1.01% | 118.1만 |
|---|
| 2025.11.24 | ₩139,844 | ₩140,097 | ₩137,935 | ₩138,963 | -0.63% | 210.7만 |
|---|
| 2025.11.21 | ₩136,734 | ₩141,779 | ₩136,454 | ₩139,871 | +2.29% | 284.9만 |
|---|
| 2025.11.20 | ₩139,230 | ₩139,230 | ₩135,319 | ₩135,452 | -2.71% | 116.8만 |
|---|
| 2025.11.19 | ₩136,387 | ₩137,468 | ₩135,479 | ₩136,841 | +0.33% | 86.1만 |
|---|
| 2025.11.18 | ₩135,239 | ₩137,161 | ₩134,638 | ₩136,307 | +0.79% | 139.2만 |
|---|
| 2025.11.17 | ₩139,310 | ₩139,590 | ₩135,586 | ₩135,920 | -2.43% | 98.9만 |
|---|
| 2025.11.14 | ₩140,645 | ₩141,526 | ₩138,883 | ₩139,257 | -0.99% | 124만 |
|---|
| 2025.11.13 | ₩144,102 | ₩145,957 | ₩142,126 | ₩142,487 | -1.12% | 78만 |
|---|
| 2025.11.12 | ₩144,716 | ₩146,678 | ₩144,716 | ₩145,063 | +0.24% | 87.8만 |
|---|
| 2025.11.11 | ₩145,343 | ₩145,530 | ₩143,568 | ₩144,476 | -0.60% | 55만 |
|---|
| 2025.11.10 | ₩143,982 | ₩146,611 | ₩143,514 | ₩145,076 | +0.76% | 130.4만 |
|---|
| 2025.11.07 | ₩141,152 | ₩144,008 | ₩140,017 | ₩143,301 | +1.52% | 102.3만 |
|---|
| 2025.11.06 | ₩144,262 | ₩145,677 | ₩141,753 | ₩142,367 | -1.31% | 114.1만 |
|---|
| 2025.11.05 | ₩142,407 | ₩144,796 | ₩141,299 | ₩144,088 | +1.18% | 114만 |
|---|
| 2025.11.04 | ₩141,753 | ₩143,461 | ₩140,725 | ₩143,061 | +0.92% | 131.9만 |
|---|
| 2025.11.03 | ₩141,312 | ₩142,954 | ₩139,684 | ₩142,607 | +0.92% | 131.3만 |
|---|
| 2025.10.31 | ₩142,780 | ₩143,902 | ₩141,285 | ₩141,953 | -0.58% | 157.9만 |
|---|
| 2025.10.30 | ₩143,301 | ₩145,690 | ₩142,647 | ₩143,007 | -0.20% | 89만 |
|---|
| 2025.10.29 | ₩145,784 | ₩146,985 | ₩142,807 | ₩143,648 | -1.46% | 133.8만 |
|---|
| 2025.10.28 | ₩145,690 | ₩146,344 | ₩143,434 | ₩145,316 | -0.26% | 93.7만 |
|---|
| 2025.10.27 | ₩148,026 | ₩148,026 | ₩145,076 | ₩145,663 | -1.60% | 241만 |
|---|
| 2025.10.24 | ₩149,414 | ₩149,414 | ₩145,877 | ₩146,464 | -1.97% | 104만 |
|---|
| 2025.10.23 | ₩146,865 | ₩148,760 | ₩144,355 | ₩147,759 | +0.61% | 142.2만 |
|---|
| 2025.10.22 | ₩146,010 | ₩148,346 | ₩145,236 | ₩145,944 | -0.05% | 201.1만 |
|---|
| 2025.10.21 | ₩143,755 | ₩146,531 | ₩138,629 | ₩145,517 | +1.23% | 226만 |
|---|
| 2025.10.20 | ₩146,665 | ₩147,973 | ₩145,517 | ₩145,890 | -0.53% | 148만 |
|---|
| 2025.10.17 | ₩144,128 | ₩146,825 | ₩143,568 | ₩145,210 | +0.75% | 126.1만 |
|---|
| 2025.10.16 | ₩148,106 | ₩148,947 | ₩144,102 | ₩145,089 | -2.04% | 119.7만 |
|---|
| 2025.10.15 | ₩148,920 | ₩149,668 | ₩145,330 | ₩147,238 | -1.13% | 99.4만 |
|---|
| 2025.10.14 | ₩143,755 | ₩147,852 | ₩143,154 | ₩147,372 | +2.52% | 99.7만 |
|---|
| 2025.10.13 | ₩144,609 | ₩146,024 | ₩144,155 | ₩145,263 | +0.45% | 92.9만 |
|---|
| 2025.10.10 | ₩147,545 | ₩148,440 | ₩142,754 | ₩143,101 | -3.01% | 147.8만 |
|---|