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 | ₩69,773 | ₩70,855 | ₩69,412 | ₩70,094 | +0.46% | 205만 |
| 2026.10.08 | ₩69,305 | ₩69,973 | ₩68,304 | ₩69,867 | +0.81% | 251.7만 |
| 2026.10.07 | ₩70,054 | ₩70,842 | ₩68,985 | ₩69,720 | -0.48% | 233.4만 |
| 2026.10.06 | ₩70,922 | ₩71,510 | ₩70,321 | ₩70,721 | -0.28% | 216.1만 |
| 2026.10.05 | ₩70,561 | ₩71,055 | ₩69,145 | ₩70,508 | -0.08% | 223만 |
| 2026.10.02 | ₩71,536 | ₩71,844 | ₩70,601 | ₩70,842 | -0.97% | 225.8만 |
| 2026.10.01 | ₩70,882 | ₩71,216 | ₩69,212 | ₩70,641 | -0.34% | 290.1만 |
| 2026.09.30 | ₩71,697 | ₩71,763 | ₩70,561 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,788 |
| -1.27% |
| 235만 |
| 2026.09.29 | ₩71,015 | ₩71,563 | ₩70,334 | ₩71,430 | +0.58% | 204.4만 |
|---|
| 2026.09.28 | ₩71,202 | ₩71,657 | ₩70,414 | ₩70,842 | -0.51% | 224.2만 |
|---|
| 2026.09.25 | ₩70,989 | ₩72,378 | ₩70,775 | ₩71,683 | +0.98% | 168.2만 |
|---|
| 2026.09.24 | ₩73,433 | ₩73,567 | ₩70,321 | ₩70,842 | -3.53% | 298.2만 |
|---|
| 2026.09.23 | ₩73,888 | ₩74,034 | ₩72,872 | ₩73,807 | -0.11% | 196.2만 |
|---|
| 2026.09.22 | ₩75,664 | ₩76,118 | ₩74,115 | ₩74,128 | -2.03% | 290.5만 |
|---|
| 2026.09.21 | ₩75,183 | ₩75,718 | ₩73,834 | ₩74,515 | -0.89% | 174만 |
|---|
| 2026.09.18 | ₩74,462 | ₩74,916 | ₩73,928 | ₩74,702 | +0.32% | 584만 |
|---|
| 2026.09.17 | ₩76,760 | ₩76,760 | ₩74,181 | ₩74,435 | -3.03% | 254.3만 |
|---|
| 2026.09.16 | ₩76,346 | ₩77,201 | ₩74,943 | ₩75,424 | -1.21% | 229.5만 |
|---|
| 2026.09.15 | ₩76,292 | ₩77,067 | ₩74,970 | ₩75,584 | -0.93% | 331.6만 |
|---|
| 2026.09.14 | ₩75,611 | ₩76,519 | ₩74,796 | ₩75,050 | -0.74% | 248.6만 |
|---|
| 2026.09.11 | ₩76,947 | ₩77,201 | ₩75,344 | ₩75,584 | -1.77% | 199.2만 |
|---|
| 2026.09.10 | ₩76,038 | ₩76,546 | ₩75,143 | ₩75,784 | -0.33% | 257.3만 |
|---|
| 2026.09.09 | ₩77,454 | ₩77,615 | ₩76,626 | ₩76,840 | -0.79% | 226.7만 |
|---|
| 2026.09.08 | ₩79,939 | ₩80,233 | ₩78,269 | ₩78,309 | -2.04% | 277.1만 |
|---|
| 2026.09.04 | ₩79,739 | ₩80,580 | ₩79,017 | ₩80,433 | +0.87% | 236.5만 |
|---|
| 2026.09.03 | ₩80,487 | ₩81,435 | ₩79,164 | ₩80,180 | -0.38% | 244만 |
|---|
| 2026.09.02 | ₩80,714 | ₩81,956 | ₩79,578 | ₩79,939 | -0.96% | 325.7만 |
|---|
| 2026.09.01 | ₩80,166 | ₩82,758 | ₩80,153 | ₩80,754 | +0.73% | 615.3만 |
|---|
| 2026.08.31 | ₩81,676 | ₩82,170 | ₩79,618 | ₩80,767 | -1.11% | 2139.5만 |
|---|
| 2026.08.28 | ₩83,332 | ₩83,586 | ₩81,101 | ₩82,384 | -1.14% | 359.3만 |
|---|
| 2026.08.27 | ₩83,573 | ₩83,653 | ₩82,103 | ₩82,958 | -0.74% | 332.1만 |
|---|
| 2026.08.26 | ₩83,412 | ₩85,055 | ₩82,825 | ₩83,973 | +0.67% | 329만 |
|---|
| 2026.08.25 | ₩85,363 | ₩85,870 | ₩83,199 | ₩83,439 | -2.25% | 425.7만 |
|---|
| 2026.08.24 | ₩86,298 | ₩86,445 | ₩84,374 | ₩84,575 | -2.00% | 203.3만 |
|---|
| 2026.08.21 | ₩86,485 | ₩87,741 | ₩85,029 | ₩86,031 | -0.53% | 244.3만 |
|---|
| 2026.08.20 | ₩86,365 | ₩87,407 | ₩84,468 | ₩85,202 | -1.35% | 272.7만 |
|---|
| 2026.08.19 | ₩85,523 | ₩88,021 | ₩84,909 | ₩87,620 | +2.45% | 243만 |
|---|
| 2026.08.18 | ₩85,737 | ₩86,004 | ₩84,388 | ₩84,895 | -0.98% | 241.1만 |
|---|
| 2026.08.17 | ₩87,821 | ₩88,075 | ₩85,430 | ₩85,630 | -2.49% | 245.1만 |
|---|
| 2026.08.14 | ₩89,571 | ₩89,597 | ₩87,460 | ₩88,382 | -1.33% | 155.7만 |
|---|
| 2026.08.13 | ₩88,141 | ₩91,147 | ₩86,966 | ₩89,330 | +1.35% | 225.9만 |
|---|
| 2026.08.12 | ₩89,451 | ₩89,651 | ₩87,754 | ₩87,861 | -1.78% | 216만 |
|---|
| 2026.08.11 | ₩89,050 | ₩90,626 | ₩88,168 | ₩89,758 | +0.80% | 302.3만 |
|---|
| 2026.08.10 | ₩91,321 | ₩91,508 | ₩89,103 | ₩89,143 | -2.38% | 231만 |
|---|
| 2026.08.07 | ₩93,084 | ₩94,807 | ₩91,748 | ₩92,029 | -1.13% | 324.3만 |
|---|
| 2026.08.06 | ₩92,162 | ₩94,006 | ₩92,069 | ₩93,378 | +1.32% | 316.6만 |
|---|
| 2026.08.05 | ₩91,481 | ₩92,336 | ₩90,920 | ₩92,202 | +0.79% | 266.2만 |
|---|
| 2026.08.04 | ₩89,758 | ₩91,655 | ₩88,889 | ₩91,481 | +1.92% | 268.2만 |
|---|
| 2026.08.03 | ₩88,021 | ₩90,038 | ₩88,008 | ₩89,597 | +1.79% | 296.4만 |
|---|
| 2026.07.31 | ₩88,235 | ₩88,769 | ₩86,725 | ₩87,420 | -0.92% | 509.4만 |
|---|
| 2026.07.30 | ₩87,620 | ₩88,515 | ₩85,430 | ₩88,395 | +0.88% | 353.3만 |
|---|
| 2026.07.29 | ₩88,903 | ₩90,172 | ₩87,821 | ₩88,956 | +0.06% | 414만 |
|---|
| 2026.07.28 | ₩85,603 | ₩89,250 | ₩85,363 | ₩89,197 | +4.20% | 501.4만 |
|---|
| 2026.07.27 | ₩85,269 | ₩86,538 | ₩84,267 | ₩84,401 | -1.02% | 242.8만 |
|---|
| 2026.07.24 | ₩82,597 | ₩85,176 | ₩82,491 | ₩84,000 | +1.70% | 288.8만 |
|---|
| 2026.07.23 | ₩84,054 | ₩84,828 | ₩82,451 | ₩82,918 | -1.35% | 208.8만 |
|---|
| 2026.07.22 | ₩82,223 | ₩84,294 | ₩82,210 | ₩84,187 | +2.39% | 267.4만 |
|---|
| 2026.07.21 | ₩82,624 | ₩82,945 | ₩80,981 | ₩82,130 | -0.60% | 272.3만 |
|---|
| 2026.07.20 | ₩83,907 | ₩83,947 | ₩82,317 | ₩82,985 | -1.10% | 458.2만 |
|---|
| 2026.07.17 | ₩86,739 | ₩88,034 | ₩82,972 | ₩83,426 | -3.82% | 502.2만 |
|---|
| 2026.07.16 | ₩84,708 | ₩88,502 | ₩83,239 | ₩87,754 | +3.60% | 644.9만 |
|---|
| 2026.07.15 | ₩77,468 | ₩89,330 | ₩76,947 | ₩85,937 | +10.93% | 1204.7만 |
|---|
| 2026.07.14 | ₩103,370 | ₩103,838 | ₩100,779 | ₩101,099 | -2.20% | 334.7만 |
|---|
| 2026.07.13 | ₩102,035 | ₩104,145 | ₩101,514 | ₩102,235 | +0.20% | 341.6만 |
|---|
| 2026.07.10 | ₩100,204 | ₩103,825 | ₩99,283 | ₩101,781 | +1.57% | 249.2만 |
|---|
| 2026.07.09 | ₩96,678 | ₩100,311 | ₩96,597 | ₩99,617 | +3.04% | 303.7만 |
|---|
| 2026.07.08 | ₩98,855 | ₩99,256 | ₩97,172 | ₩97,867 | -1.00% | 141만 |
|---|
| 2026.07.07 | ₩101,834 | ₩101,888 | ₩99,122 | ₩100,431 | -1.38% | 187.3만 |
|---|
| 2026.07.06 | ₩102,809 | ₩102,983 | ₩99,576 | ₩100,899 | -1.86% | 158.4만 |
|---|
| 2026.07.02 | ₩103,063 | ₩103,571 | ₩100,886 | ₩102,489 | -0.56% | 130.8만 |
|---|
| 2026.07.01 | ₩102,609 | ₩104,078 | ₩101,246 | ₩102,035 | -0.56% | 201.8만 |
|---|
| 2026.06.30 | ₩102,181 | ₩102,716 | ₩101,620 | ₩102,409 | +0.22% | 181.9만 |
|---|
| 2026.06.29 | ₩101,981 | ₩102,689 | ₩101,086 | ₩101,928 | -0.05% | 158.6만 |
|---|
| 2026.06.26 | ₩102,195 | ₩103,183 | ₩101,527 | ₩102,088 | -0.10% | 245.6만 |
|---|
| 2026.06.25 | ₩101,420 | ₩103,785 | ₩99,991 | ₩101,527 | +0.11% | 481.6만 |
|---|
| 2026.06.24 | ₩98,080 | ₩101,500 | ₩98,080 | ₩99,937 | +1.89% | 273.5만 |
|---|
| 2026.06.23 | ₩97,867 | ₩99,296 | ₩96,905 | ₩97,733 | -0.14% | 149.4만 |
|---|
| 2026.06.22 | ₩98,949 | ₩99,830 | ₩98,227 | ₩98,895 | -0.05% | 164.3만 |
|---|
| 2026.06.18 | ₩100,391 | ₩101,260 | ₩99,243 | ₩99,283 | -1.10% | 389만 |
|---|
| 2026.06.17 | ₩100,191 | ₩101,928 | ₩97,680 | ₩98,040 | -2.15% | 159.5만 |
|---|
| 2026.06.16 | ₩99,804 | ₩101,073 | ₩99,523 | ₩100,458 | +0.66% | 183.2만 |
|---|
| 2026.06.15 | ₩100,191 | ₩102,302 | ₩99,029 | ₩99,136 | -1.05% | 159만 |
|---|
| 2026.06.12 | ₩98,601 | ₩99,296 | ₩97,279 | ₩98,588 | -0.01% | 168.2만 |
|---|
| 2026.06.11 | ₩95,689 | ₩97,065 | ₩94,540 | ₩96,945 | +1.31% | 146.5만 |
|---|
| 2026.06.10 | ₩99,109 | ₩99,109 | ₩95,248 | ₩95,382 | -3.76% | 136.4만 |
|---|
| 2026.06.09 | ₩98,281 | ₩100,057 | ₩97,760 | ₩99,630 | +1.37% | 185만 |
|---|
| 2026.06.08 | ₩97,212 | ₩98,695 | ₩97,132 | ₩97,145 | -0.07% | 228.3만 |
|---|
| 2026.06.05 | ₩97,305 | ₩98,695 | ₩96,825 | ₩97,720 | +0.43% | 226.5만 |
|---|
| 2026.06.04 | ₩96,397 | ₩97,412 | ₩96,023 | ₩97,319 | +0.96% | 285만 |
|---|
| 2026.06.03 | ₩95,916 | ₩95,956 | ₩94,634 | ₩95,449 | -0.49% | 270.6만 |
|---|
| 2026.06.02 | ₩94,353 | ₩95,609 | ₩93,752 | ₩95,195 | +0.89% | 273.6만 |
|---|
| 2026.06.01 | ₩94,086 | ₩95,515 | ₩93,418 | ₩94,580 | +0.53% | 242.6만 |
|---|
| 2026.05.29 | ₩95,582 | ₩96,651 | ₩94,540 | ₩94,634 | -0.99% | 623만 |
|---|
| 2026.05.28 | ₩95,315 | ₩96,384 | ₩94,300 | ₩95,288 | -0.03% | 345.1만 |
|---|
| 2026.05.27 | ₩97,947 | ₩99,109 | ₩95,743 | ₩96,785 | -1.19% | 269.4만 |
|---|
| 2026.05.26 | ₩100,552 | ₩101,073 | ₩97,412 | ₩98,241 | -2.30% | 234만 |
|---|
| 2026.05.22 | ₩99,804 | ₩100,391 | ₩98,882 | ₩99,951 | +0.15% | 98.7만 |
|---|
| 2026.05.21 | ₩98,120 | ₩99,937 | ₩96,678 | ₩99,430 | +1.33% | 210.9만 |
|---|
| 2026.05.20 | ₩95,996 | ₩99,416 | ₩94,487 | ₩99,109 | +3.24% | 188만 |
|---|
| 2026.05.19 | ₩97,359 | ₩97,840 | ₩95,676 | ₩96,170 | -1.22% | 137.1만 |
|---|
| 2026.05.18 | ₩97,038 | ₩98,201 | ₩96,464 | ₩98,067 | +1.06% | 201.6만 |
|---|
| 2026.05.15 | ₩98,962 | ₩99,683 | ₩96,985 | ₩97,092 | -1.89% | 164.5만 |
|---|
| 2026.05.14 | ₩99,122 | ₩100,859 | ₩98,855 | ₩100,031 | +0.92% | 155.9만 |
|---|
| 2026.05.13 | ₩99,777 | ₩100,512 | ₩98,147 | ₩98,361 | -1.42% | 131.8만 |
|---|
| 2026.05.12 | ₩101,300 | ₩101,594 | ₩99,536 | ₩100,538 | -0.75% | 304.7만 |
|---|
| 2026.05.11 | ₩103,090 | ₩104,092 | ₩101,046 | ₩101,300 | -1.74% | 147.7만 |
|---|
| 2026.05.08 | ₩105,922 | ₩106,777 | ₩102,449 | ₩102,622 | -3.12% | 143.6만 |
|---|
| 2026.05.07 | ₩107,191 | ₩108,367 | ₩105,307 | ₩105,481 | -1.60% | 189.9만 |
|---|
| 2026.05.06 | ₩105,655 | ₩108,286 | ₩105,655 | ₩106,750 | +1.04% | 232.8만 |
|---|
| 2026.05.05 | ₩103,758 | ₩105,067 | ₩103,330 | ₩103,985 | +0.22% | 157.2만 |
|---|
| 2026.05.04 | ₩105,067 | ₩105,895 | ₩102,889 | ₩102,970 | -2.00% | 234.6만 |
|---|
| 2026.05.01 | ₩108,567 | ₩109,542 | ₩105,628 | ₩105,668 | -2.67% | 191.6만 |
|---|
| 2026.04.30 | ₩108,767 | ₩109,048 | ₩106,189 | ₩107,819 | -0.87% | 373.8만 |
|---|
| 2026.04.29 | ₩110,731 | ₩110,945 | ₩107,538 | ₩107,993 | -2.47% | 313.8만 |
|---|
| 2026.04.28 | ₩118,893 | ₩120,015 | ₩108,647 | ₩110,691 | -6.90% | 624.1만 |
|---|
| 2026.04.27 | ₩123,382 | ₩125,800 | ₩122,968 | ₩123,262 | -0.10% | 319.5만 |
|---|
| 2026.04.24 | ₩119,895 | ₩123,636 | ₩119,895 | ₩122,567 | +2.23% | 255.8만 |
|---|
| 2026.04.23 | ₩120,082 | ₩122,273 | ₩119,655 | ₩120,870 | +0.66% | 138.8만 |
|---|
| 2026.04.22 | ₩121,124 | ₩121,191 | ₩118,920 | ₩119,695 | -1.18% | 137.4만 |
|---|
| 2026.04.21 | ₩121,952 | ₩122,407 | ₩120,082 | ₩120,216 | -1.42% | 106.7만 |
|---|
| 2026.04.20 | ₩120,149 | ₩121,031 | ₩119,254 | ₩120,804 | +0.54% | 102.6만 |
|---|
| 2026.04.17 | ₩119,788 | ₩123,315 | ₩119,441 | ₩121,672 | +1.57% | 192.5만 |
|---|
| 2026.04.16 | ₩118,239 | ₩119,321 | ₩117,744 | ₩118,546 | +0.26% | 121.1만 |
|---|
| 2026.04.15 | ₩120,777 | ₩120,964 | ₩117,531 | ₩118,025 | -2.28% | 117.2만 |
|---|
| 2026.04.14 | ₩121,859 | ₩122,220 | ₩120,430 | ₩121,311 | -0.45% | 140.3만 |
|---|
| 2026.04.13 | ₩120,496 | ₩121,832 | ₩118,613 | ₩121,832 | +1.11% | 117.4만 |
|---|
| 2026.04.10 | ₩121,298 | ₩121,659 | ₩120,109 | ₩120,510 | -0.65% | 147.7만 |
|---|
| 2026.04.09 | ₩119,949 | ₩121,939 | ₩119,535 | ₩120,844 | +0.75% | 162.8만 |
|---|
| 2026.04.08 | ₩120,817 | ₩122,848 | ₩119,815 | ₩120,937 | +0.10% | 157.1만 |
|---|
| 2026.04.07 | ₩114,952 | ₩116,890 | ₩114,378 | ₩116,302 | +1.17% | 130.2만 |
|---|
| 2026.04.06 | ₩114,164 | ₩115,580 | ₩113,683 | ₩115,540 | +1.21% | 81.6만 |
|---|
| 2026.04.02 | ₩113,577 | ₩117,718 | ₩112,267 | ₩114,645 | +0.94% | 104.9만 |
|---|
| 2026.04.01 | ₩116,195 | ₩117,584 | ₩115,781 | ₩115,901 | -0.25% | 128.9만 |
|---|
| 2026.03.31 | ₩114,552 | ₩118,332 | ₩113,737 | ₩116,369 | +1.59% | 126.9만 |
|---|
| 2026.03.30 | ₩114,806 | ₩114,806 | ₩111,680 | ₩112,201 | -2.27% | 131만 |
|---|
| 2026.03.27 | ₩113,563 | ₩115,500 | ₩112,494 | ₩113,443 | -0.11% | 136.5만 |
|---|
| 2026.03.26 | ₩116,769 | ₩117,744 | ₩114,525 | ₩114,792 | -1.69% | 203.5만 |
|---|
| 2026.03.25 | ₩118,933 | ₩119,281 | ₩114,792 | ₩117,036 | -1.59% | 206.1만 |
|---|
| 2026.03.24 | ₩116,529 | ₩119,000 | ₩116,008 | ₩116,996 | +0.40% | 143.5만 |
|---|
| 2026.03.23 | ₩118,947 | ₩120,617 | ₩117,731 | ₩118,145 | -0.67% | 134.7만 |
|---|
| 2026.03.20 | ₩117,277 | ₩117,945 | ₩114,752 | ₩115,540 | -1.48% | 218.2만 |
|---|
| 2026.03.19 | ₩116,489 | ₩119,147 | ₩115,273 | ₩118,212 | +1.48% | 177.2만 |
|---|
| 2026.03.18 | ₩118,159 | ₩120,523 | ₩117,771 | ₩117,918 | -0.20% | 137.6만 |
|---|
| 2026.03.17 | ₩119,775 | ₩120,536 | ₩118,386 | ₩119,374 | -0.33% | 92.2만 |
|---|
| 2026.03.16 | ₩119,441 | ₩120,483 | ₩117,905 | ₩118,613 | -0.69% | 108.3만 |
|---|
| 2026.03.13 | ₩119,054 | ₩119,962 | ₩117,571 | ₩117,945 | -0.93% | 130.4만 |
|---|
| 2026.03.12 | ₩119,762 | ₩121,605 | ₩117,838 | ₩117,972 | -1.49% | 148.2만 |
|---|
| 2026.03.11 | ₩119,989 | ₩121,431 | ₩118,265 | ₩121,391 | +1.17% | 185.8만 |
|---|
| 2026.03.10 | ₩123,542 | ₩123,689 | ₩120,390 | ₩120,443 | -2.51% | 153.8만 |
|---|
| 2026.03.09 | ₩121,084 | ₩123,823 | ₩118,533 | ₩123,168 | +1.72% | 146.7만 |
|---|
| 2026.03.06 | ₩127,937 | ₩127,937 | ₩122,954 | ₩123,128 | -3.76% | 127만 |
|---|
| 2026.03.05 | ₩128,632 | ₩129,687 | ₩125,960 | ₩128,204 | -0.33% | 199.2만 |
|---|
| 2026.03.04 | ₩130,515 | ₩131,210 | ₩127,817 | ₩129,487 | -0.79% | 223.8만 |
|---|
| 2026.03.03 | ₩127,911 | ₩131,050 | ₩126,655 | ₩130,342 | +1.90% | 172.6만 |
|---|
| 2026.03.02 | ₩130,462 | ₩132,145 | ₩128,498 | ₩131,077 | +0.47% | 128.4만 |
|---|
| 2026.02.27 | ₩132,386 | ₩133,227 | ₩131,370 | ₩132,506 | +0.09% | 193.2만 |
|---|
| 2026.02.26 | ₩135,031 | ₩135,886 | ₩132,412 | ₩134,176 | -0.63% | 175.9만 |
|---|
| 2026.02.25 | ₩137,890 | ₩139,185 | ₩134,617 | ₩134,683 | -2.33% | 133.7만 |
|---|
| 2026.02.24 | ₩136,260 | ₩137,796 | ₩135,338 | ₩137,502 | +0.91% | 149.5만 |
|---|
| 2026.02.23 | ₩136,767 | ₩137,315 | ₩134,283 | ₩135,806 | -0.70% | 130.5만 |
|---|
| 2026.02.20 | ₩133,962 | ₩138,143 | ₩133,949 | ₩136,300 | +1.75% | 142.2만 |
|---|
| 2026.02.19 | ₩134,937 | ₩135,979 | ₩133,361 | ₩134,229 | -0.52% | 138만 |
|---|
| 2026.02.18 | ₩133,134 | ₩136,286 | ₩133,134 | ₩135,979 | +2.14% | 151.4만 |
|---|
| 2026.02.17 | ₩135,672 | ₩136,046 | ₩132,359 | ₩133,267 | -1.77% | 162.2만 |
|---|
| 2026.02.13 | ₩133,588 | ₩135,926 | ₩133,428 | ₩135,418 | +1.37% | 155만 |
|---|
| 2026.02.12 | ₩135,111 | ₩137,836 | ₩132,827 | ₩133,267 | -1.36% | 188.2만 |
|---|
| 2026.02.11 | ₩132,466 | ₩134,723 | ₩131,678 | ₩134,283 | +1.37% | 172만 |
|---|
| 2026.02.10 | ₩130,422 | ₩132,359 | ₩129,433 | ₩131,744 | +1.01% | 130.5만 |
|---|
| 2026.02.09 | ₩129,447 | ₩131,918 | ₩129,086 | ₩130,275 | +0.64% | 184.9만 |
|---|
| 2026.02.06 | ₩128,138 | ₩131,036 | ₩127,857 | ₩130,048 | +1.49% | 159.7만 |
|---|
| 2026.02.05 | ₩129,126 | ₩129,233 | ₩125,947 | ₩126,869 | -1.75% | 241.6만 |
|---|
| 2026.02.04 | ₩128,124 | ₩131,878 | ₩124,130 | ₩129,954 | +1.43% | 478.6만 |
|---|
| 2026.02.03 | ₩137,235 | ₩139,239 | ₩125,533 | ₩126,628 | -7.73% | 758만 |
|---|
| 2026.02.02 | ₩141,176 | ₩143,727 | ₩140,441 | ₩140,949 | -0.16% | 319.3만 |
|---|
| 2026.01.30 | ₩140,748 | ₩141,804 | ₩139,239 | ₩140,762 | +0.01% | 179.8만 |
|---|
| 2026.01.29 | ₩141,710 | ₩143,046 | ₩139,292 | ₩141,483 | -0.16% | 265.8만 |
|---|
| 2026.01.28 | ₩143,059 | ₩143,607 | ₩139,065 | ₩140,494 | -1.79% | 177만 |
|---|
| 2026.01.27 | ₩144,996 | ₩144,996 | ₩142,672 | ₩143,741 | -0.87% | 156.9만 |
|---|
| 2026.01.26 | ₩144,115 | ₩144,796 | ₩143,554 | ₩144,302 | +0.13% | 115.6만 |
|---|
| 2026.01.23 | ₩144,355 | ₩144,956 | ₩142,632 | ₩143,674 | -0.47% | 83.5만 |
|---|
| 2026.01.22 | ₩144,369 | ₩145,731 | ₩143,447 | ₩144,462 | +0.06% | 160.2만 |
|---|
| 2026.01.21 | ₩140,828 | ₩144,382 | ₩139,800 | ₩143,140 | +1.64% | 104.9만 |
|---|
| 2026.01.20 | ₩140,788 | ₩141,643 | ₩138,023 | ₩139,372 | -1.01% | 145.7만 |
|---|
| 2026.01.16 | ₩142,391 | ₩143,834 | ₩142,071 | ₩143,340 | +0.67% | 178.8만 |
|---|
| 2026.01.15 | ₩140,294 | ₩143,514 | ₩139,773 | ₩142,899 | +1.86% | 155.8만 |
|---|
| 2026.01.14 | ₩137,502 | ₩139,092 | ₩137,155 | ₩139,038 | +1.12% | 247.7만 |
|---|
| 2026.01.13 | ₩138,504 | ₩139,680 | ₩136,540 | ₩137,916 | -0.42% | 164.1만 |
|---|
| 2026.01.12 | ₩137,475 | ₩139,092 | ₩136,367 | ₩137,703 | +0.17% | 161.7만 |
|---|
| 2026.01.09 | ₩138,370 | ₩138,598 | ₩134,203 | ₩137,676 | -0.50% | 191.5만 |
|---|
| 2026.01.08 | ₩132,987 | ₩138,598 | ₩132,399 | ₩137,676 | +3.53% | 294.5만 |
|---|
| 2026.01.07 | ₩138,464 | ₩139,533 | ₩132,813 | ₩133,668 | -3.46% | 249.7만 |
|---|
| 2026.01.06 | ₩136,193 | ₩140,548 | ₩134,496 | ₩139,559 | +2.47% | 188.7만 |
|---|
| 2026.01.05 | ₩137,248 | ₩138,998 | ₩135,258 | ₩137,155 | -0.07% | 213.4만 |
|---|
| 2026.01.02 | ₩139,225 | ₩141,176 | ₩138,544 | ₩140,895 | +1.20% | 80.7만 |
|---|
| 2025.12.31 | ₩141,309 | ₩141,563 | ₩139,038 | ₩139,119 | -1.55% | 62.7만 |
|---|
| 2025.12.30 | ₩140,895 | ₩141,657 | ₩140,161 | ₩141,309 | +0.29% | 56.1만 |
|---|
| 2025.12.29 | ₩141,390 | ₩141,750 | ₩140,655 | ₩141,336 | -0.04% | 53.6만 |
|---|
| 2025.12.26 | ₩141,162 | ₩141,456 | ₩140,508 | ₩141,176 | +0.01% | 37.9만 |
|---|
| 2025.12.24 | ₩141,136 | ₩141,510 | ₩140,548 | ₩140,775 | -0.26% | 28.2만 |
|---|
| 2025.12.23 | ₩140,655 | ₩141,724 | ₩140,094 | ₩140,895 | +0.17% | 74.3만 |
|---|
| 2025.12.22 | ₩138,758 | ₩140,909 | ₩138,758 | ₩140,628 | +1.35% | 94.6만 |
|---|
| 2025.12.19 | ₩137,636 | ₩138,825 | ₩137,061 | ₩138,758 | +0.82% | 299.7만 |
|---|
| 2025.12.18 | ₩139,519 | ₩139,813 | ₩137,395 | ₩138,130 | -1.00% | 116.7만 |
|---|
| 2025.12.17 | ₩138,865 | ₩141,536 | ₩137,809 | ₩138,477 | -0.28% | 107.8만 |
|---|
| 2025.12.16 | ₩143,594 | ₩144,395 | ₩138,972 | ₩139,466 | -2.87% | 107.1만 |
|---|
| 2025.12.15 | ₩142,111 | ₩142,111 | ₩139,533 | ₩140,321 | -1.26% | 106.4만 |
|---|
| 2025.12.12 | ₩142,271 | ₩143,567 | ₩140,882 | ₩141,617 | -0.46% | 108.6만 |
|---|
| 2025.12.11 | ₩140,027 | ₩142,138 | ₩140,027 | ₩141,456 | +1.02% | 121.9만 |
|---|
| 2025.12.10 | ₩138,183 | ₩141,176 | ₩137,275 | ₩140,601 | +1.75% | 161.8만 |
|---|
| 2025.12.09 | ₩138,771 | ₩139,653 | ₩135,859 | ₩136,073 | -1.94% | 167.6만 |
|---|
| 2025.12.08 | ₩139,292 | ₩140,815 | ₩137,342 | ₩139,265 | -0.02% | 92.5만 |
|---|
| 2025.12.05 | ₩139,907 | ₩141,002 | ₩138,891 | ₩139,265 | -0.46% | 77.7만 |
|---|
| 2025.12.04 | ₩141,430 | ₩141,603 | ₩139,172 | ₩140,120 | -0.93% | 119.9만 |
|---|
| 2025.12.03 | ₩140,775 | ₩142,512 | ₩140,401 | ₩142,231 | +1.03% | 85.1만 |
|---|
| 2025.12.02 | ₩141,443 | ₩141,443 | ₩139,105 | ₩140,481 | -0.68% | 101.3만 |
|---|
| 2025.12.01 | ₩139,372 | ₩141,884 | ₩138,638 | ₩140,348 | +0.70% | 154.2만 |
|---|
| 2025.11.28 | ₩142,378 | ₩142,378 | ₩140,388 | ₩140,588 | -1.26% | 84.8만 |
|---|
| 2025.11.26 | ₩140,975 | ₩142,819 | ₩140,147 | ₩141,710 | +0.52% | 108만 |
|---|
| 2025.11.25 | ₩140,227 | ₩142,632 | ₩139,346 | ₩141,643 | +1.01% | 118.1만 |
|---|
| 2025.11.24 | ₩139,960 | ₩140,214 | ₩138,050 | ₩139,078 | -0.63% | 210.7만 |
|---|
| 2025.11.21 | ₩136,848 | ₩141,897 | ₩136,567 | ₩139,987 | +2.29% | 284.9만 |
|---|
| 2025.11.20 | ₩139,346 | ₩139,346 | ₩135,432 | ₩135,565 | -2.71% | 116.8만 |
|---|
| 2025.11.19 | ₩136,500 | ₩137,582 | ₩135,592 | ₩136,954 | +0.33% | 86.1만 |
|---|
| 2025.11.18 | ₩135,351 | ₩137,275 | ₩134,750 | ₩136,420 | +0.79% | 139.2만 |
|---|
| 2025.11.17 | ₩139,426 | ₩139,706 | ₩135,699 | ₩136,033 | -2.43% | 98.9만 |
|---|
| 2025.11.14 | ₩140,762 | ₩141,643 | ₩138,998 | ₩139,372 | -0.99% | 124만 |
|---|
| 2025.11.13 | ₩144,222 | ₩146,078 | ₩142,245 | ₩142,605 | -1.12% | 78만 |
|---|
| 2025.11.12 | ₩144,836 | ₩146,800 | ₩144,836 | ₩145,183 | +0.24% | 87.8만 |
|---|
| 2025.11.11 | ₩145,464 | ₩145,651 | ₩143,687 | ₩144,596 | -0.60% | 55만 |
|---|
| 2025.11.10 | ₩144,101 | ₩146,733 | ₩143,634 | ₩145,197 | +0.76% | 130.4만 |
|---|
| 2025.11.07 | ₩141,269 | ₩144,128 | ₩140,134 | ₩143,420 | +1.52% | 102.3만 |
|---|
| 2025.11.06 | ₩144,382 | ₩145,798 | ₩141,870 | ₩142,485 | -1.31% | 114.1만 |
|---|
| 2025.11.05 | ₩142,525 | ₩144,916 | ₩141,416 | ₩144,208 | +1.18% | 114만 |
|---|
| 2025.11.04 | ₩141,870 | ₩143,580 | ₩140,842 | ₩143,180 | +0.92% | 131.9만 |
|---|
| 2025.11.03 | ₩141,430 | ₩143,073 | ₩139,800 | ₩142,725 | +0.92% | 131.3만 |
|---|
| 2025.10.31 | ₩142,899 | ₩144,021 | ₩141,403 | ₩142,071 | -0.58% | 157.9만 |
|---|
| 2025.10.30 | ₩143,420 | ₩145,811 | ₩142,765 | ₩143,126 | -0.20% | 89만 |
|---|
| 2025.10.29 | ₩145,905 | ₩147,107 | ₩142,926 | ₩143,767 | -1.46% | 133.8만 |
|---|
| 2025.10.28 | ₩145,811 | ₩146,466 | ₩143,554 | ₩145,437 | -0.26% | 93.7만 |
|---|
| 2025.10.27 | ₩148,149 | ₩148,149 | ₩145,197 | ₩145,785 | -1.60% | 241만 |
|---|
| 2025.10.24 | ₩149,538 | ₩149,538 | ₩145,998 | ₩146,586 | -1.97% | 104만 |
|---|
| 2025.10.23 | ₩146,987 | ₩148,884 | ₩144,475 | ₩147,882 | +0.61% | 142.2만 |
|---|
| 2025.10.22 | ₩146,132 | ₩148,470 | ₩145,357 | ₩146,065 | -0.05% | 201.1만 |
|---|
| 2025.10.21 | ₩143,874 | ₩146,653 | ₩138,744 | ₩145,638 | +1.23% | 226만 |
|---|
| 2025.10.20 | ₩146,786 | ₩148,096 | ₩145,638 | ₩146,012 | -0.53% | 148만 |
|---|
| 2025.10.17 | ₩144,248 | ₩146,947 | ₩143,687 | ₩145,330 | +0.75% | 126.1만 |
|---|
| 2025.10.16 | ₩148,229 | ₩149,071 | ₩144,222 | ₩145,210 | -2.04% | 119.7만 |
|---|
| 2025.10.15 | ₩149,044 | ₩149,792 | ₩145,451 | ₩147,361 | -1.13% | 99.4만 |
|---|
| 2025.10.14 | ₩143,874 | ₩147,975 | ₩143,273 | ₩147,495 | +2.52% | 99.7만 |
|---|
| 2025.10.13 | ₩144,729 | ₩146,145 | ₩144,275 | ₩145,384 | +0.45% | 92.9만 |
|---|
| 2025.10.10 | ₩147,668 | ₩148,563 | ₩142,872 | ₩143,220 | -3.01% | 147.8만 |
|---|