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 | ₩69,684 | ₩70,765 | ₩69,324 | ₩70,004 | +0.46% | 205만 |
| 2026.10.08 | ₩69,217 | ₩69,884 | ₩68,217 | ₩69,778 | +0.81% | 251.7만 |
| 2026.10.07 | ₩69,964 | ₩70,752 | ₩68,897 | ₩69,631 | -0.48% | 233.4만 |
| 2026.10.06 | ₩70,832 | ₩71,419 | ₩70,231 | ₩70,631 | -0.28% | 216.1만 |
| 2026.10.05 | ₩70,471 | ₩70,965 | ₩69,057 | ₩70,418 | -0.08% | 223만 |
| 2026.10.02 | ₩71,445 | ₩71,752 | ₩70,511 | ₩70,752 | -0.97% | 225.8만 |
| 2026.10.01 | ₩70,792 | ₩71,125 | ₩69,124 | ₩70,551 | -0.34% | 290.1만 |
| 2026.09.30 | ₩71,605 | ₩71,672 | ₩70,471 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,698 |
| -1.27% |
| 235만 |
| 2026.09.29 | ₩70,925 | ₩71,472 | ₩70,245 | ₩71,339 | +0.58% | 204.4만 |
|---|
| 2026.09.28 | ₩71,112 | ₩71,565 | ₩70,325 | ₩70,752 | -0.51% | 224.2만 |
|---|
| 2026.09.25 | ₩70,898 | ₩72,286 | ₩70,685 | ₩71,592 | +0.98% | 168.2만 |
|---|
| 2026.09.24 | ₩73,340 | ₩73,473 | ₩70,231 | ₩70,752 | -3.53% | 298.2만 |
|---|
| 2026.09.23 | ₩73,793 | ₩73,940 | ₩72,780 | ₩73,713 | -0.11% | 196.2만 |
|---|
| 2026.09.22 | ₩75,568 | ₩76,022 | ₩74,020 | ₩74,034 | -2.03% | 290.5만 |
|---|
| 2026.09.21 | ₩75,088 | ₩75,621 | ₩73,740 | ₩74,421 | -0.89% | 174만 |
|---|
| 2026.09.18 | ₩74,367 | ₩74,821 | ₩73,834 | ₩74,607 | +0.32% | 584만 |
|---|
| 2026.09.17 | ₩76,662 | ₩76,662 | ₩74,087 | ₩74,341 | -3.03% | 254.3만 |
|---|
| 2026.09.16 | ₩76,248 | ₩77,102 | ₩74,847 | ₩75,328 | -1.21% | 229.5만 |
|---|
| 2026.09.15 | ₩76,195 | ₩76,969 | ₩74,874 | ₩75,488 | -0.93% | 331.6만 |
|---|
| 2026.09.14 | ₩75,515 | ₩76,422 | ₩74,701 | ₩74,954 | -0.74% | 248.6만 |
|---|
| 2026.09.11 | ₩76,849 | ₩77,102 | ₩75,248 | ₩75,488 | -1.77% | 199.2만 |
|---|
| 2026.09.10 | ₩75,942 | ₩76,449 | ₩75,048 | ₩75,688 | -0.33% | 257.3만 |
|---|
| 2026.09.09 | ₩77,356 | ₩77,516 | ₩76,529 | ₩76,742 | -0.79% | 226.7만 |
|---|
| 2026.09.08 | ₩79,837 | ₩80,131 | ₩78,170 | ₩78,210 | -2.04% | 277.1만 |
|---|
| 2026.09.04 | ₩79,637 | ₩80,478 | ₩78,917 | ₩80,331 | +0.87% | 236.5만 |
|---|
| 2026.09.03 | ₩80,384 | ₩81,332 | ₩79,064 | ₩80,077 | -0.38% | 244만 |
|---|
| 2026.09.02 | ₩80,611 | ₩81,852 | ₩79,477 | ₩79,837 | -0.96% | 325.7만 |
|---|
| 2026.09.01 | ₩80,064 | ₩82,652 | ₩80,051 | ₩80,651 | +0.73% | 615.3만 |
|---|
| 2026.08.31 | ₩81,572 | ₩82,065 | ₩79,517 | ₩80,665 | -1.11% | 2139.5만 |
|---|
| 2026.08.28 | ₩83,226 | ₩83,480 | ₩80,998 | ₩82,279 | -1.14% | 359.3만 |
|---|
| 2026.08.27 | ₩83,466 | ₩83,546 | ₩81,999 | ₩82,853 | -0.74% | 332.1만 |
|---|
| 2026.08.26 | ₩83,306 | ₩84,947 | ₩82,719 | ₩83,867 | +0.67% | 329만 |
|---|
| 2026.08.25 | ₩85,254 | ₩85,761 | ₩83,093 | ₩83,333 | -2.25% | 425.7만 |
|---|
| 2026.08.24 | ₩86,188 | ₩86,335 | ₩84,267 | ₩84,467 | -2.00% | 203.3만 |
|---|
| 2026.08.21 | ₩86,375 | ₩87,629 | ₩84,921 | ₩85,921 | -0.53% | 244.3만 |
|---|
| 2026.08.20 | ₩86,255 | ₩87,295 | ₩84,360 | ₩85,094 | -1.35% | 272.7만 |
|---|
| 2026.08.19 | ₩85,414 | ₩87,909 | ₩84,800 | ₩87,509 | +2.45% | 243만 |
|---|
| 2026.08.18 | ₩85,628 | ₩85,895 | ₩84,280 | ₩84,787 | -0.98% | 241.1만 |
|---|
| 2026.08.17 | ₩87,709 | ₩87,962 | ₩85,321 | ₩85,521 | -2.49% | 245.1만 |
|---|
| 2026.08.14 | ₩89,457 | ₩89,483 | ₩87,349 | ₩88,269 | -1.33% | 155.7만 |
|---|
| 2026.08.13 | ₩88,029 | ₩91,031 | ₩86,855 | ₩89,217 | +1.35% | 225.9만 |
|---|
| 2026.08.12 | ₩89,337 | ₩89,537 | ₩87,642 | ₩87,749 | -1.78% | 216만 |
|---|
| 2026.08.11 | ₩88,936 | ₩90,511 | ₩88,056 | ₩89,644 | +0.80% | 302.3만 |
|---|
| 2026.08.10 | ₩91,205 | ₩91,391 | ₩88,990 | ₩89,030 | -2.38% | 231만 |
|---|
| 2026.08.07 | ₩92,966 | ₩94,687 | ₩91,631 | ₩91,912 | -1.13% | 324.3만 |
|---|
| 2026.08.06 | ₩92,045 | ₩93,886 | ₩91,952 | ₩93,259 | +1.32% | 316.6만 |
|---|
| 2026.08.05 | ₩91,365 | ₩92,219 | ₩90,804 | ₩92,085 | +0.79% | 266.2만 |
|---|
| 2026.08.04 | ₩89,644 | ₩91,538 | ₩88,776 | ₩91,365 | +1.92% | 268.2만 |
|---|
| 2026.08.03 | ₩87,909 | ₩89,924 | ₩87,896 | ₩89,483 | +1.79% | 296.4만 |
|---|
| 2026.07.31 | ₩88,123 | ₩88,656 | ₩86,615 | ₩87,309 | -0.92% | 509.4만 |
|---|
| 2026.07.30 | ₩87,509 | ₩88,403 | ₩85,321 | ₩88,283 | +0.88% | 353.3만 |
|---|
| 2026.07.29 | ₩88,790 | ₩90,057 | ₩87,709 | ₩88,843 | +0.06% | 414만 |
|---|
| 2026.07.28 | ₩85,494 | ₩89,137 | ₩85,254 | ₩89,083 | +4.20% | 501.4만 |
|---|
| 2026.07.27 | ₩85,161 | ₩86,428 | ₩84,160 | ₩84,293 | -1.02% | 242.8만 |
|---|
| 2026.07.24 | ₩82,492 | ₩85,067 | ₩82,386 | ₩83,893 | +1.70% | 288.8만 |
|---|
| 2026.07.23 | ₩83,947 | ₩84,720 | ₩82,346 | ₩82,813 | -1.35% | 208.8만 |
|---|
| 2026.07.22 | ₩82,119 | ₩84,187 | ₩82,105 | ₩84,080 | +2.39% | 267.4만 |
|---|
| 2026.07.21 | ₩82,519 | ₩82,839 | ₩80,878 | ₩82,025 | -0.60% | 272.3만 |
|---|
| 2026.07.20 | ₩83,800 | ₩83,840 | ₩82,212 | ₩82,879 | -1.10% | 458.2만 |
|---|
| 2026.07.17 | ₩86,628 | ₩87,922 | ₩82,866 | ₩83,320 | -3.82% | 502.2만 |
|---|
| 2026.07.16 | ₩84,600 | ₩88,389 | ₩83,133 | ₩87,642 | +3.60% | 644.9만 |
|---|
| 2026.07.15 | ₩77,369 | ₩89,217 | ₩76,849 | ₩85,828 | +10.93% | 1204.7만 |
|---|
| 2026.07.14 | ₩103,239 | ₩103,706 | ₩100,651 | ₩100,971 | -2.20% | 334.7만 |
|---|
| 2026.07.13 | ₩101,905 | ₩104,013 | ₩101,384 | ₩102,105 | +0.20% | 341.6만 |
|---|
| 2026.07.10 | ₩100,077 | ₩103,692 | ₩99,156 | ₩101,651 | +1.57% | 249.2만 |
|---|
| 2026.07.09 | ₩96,555 | ₩100,184 | ₩96,475 | ₩99,490 | +3.04% | 303.7만 |
|---|
| 2026.07.08 | ₩98,729 | ₩99,130 | ₩97,048 | ₩97,742 | -1.00% | 141만 |
|---|
| 2026.07.07 | ₩101,705 | ₩101,758 | ₩98,996 | ₩100,304 | -1.38% | 187.3만 |
|---|
| 2026.07.06 | ₩102,678 | ₩102,852 | ₩99,450 | ₩100,771 | -1.86% | 158.4만 |
|---|
| 2026.07.02 | ₩102,932 | ₩103,439 | ₩100,757 | ₩102,358 | -0.56% | 130.8만 |
|---|
| 2026.07.01 | ₩102,478 | ₩103,946 | ₩101,118 | ₩101,905 | -0.56% | 201.8만 |
|---|
| 2026.06.30 | ₩102,051 | ₩102,585 | ₩101,491 | ₩102,278 | +0.22% | 181.9만 |
|---|
| 2026.06.29 | ₩101,851 | ₩102,558 | ₩100,957 | ₩101,798 | -0.05% | 158.6만 |
|---|
| 2026.06.26 | ₩102,065 | ₩103,052 | ₩101,398 | ₩101,958 | -0.10% | 245.6만 |
|---|
| 2026.06.25 | ₩101,291 | ₩103,652 | ₩99,863 | ₩101,398 | +0.11% | 481.6만 |
|---|
| 2026.06.24 | ₩97,955 | ₩101,371 | ₩97,955 | ₩99,810 | +1.89% | 273.5만 |
|---|
| 2026.06.23 | ₩97,742 | ₩99,170 | ₩96,781 | ₩97,609 | -0.14% | 149.4만 |
|---|
| 2026.06.22 | ₩98,823 | ₩99,703 | ₩98,102 | ₩98,769 | -0.05% | 164.3만 |
|---|
| 2026.06.18 | ₩100,264 | ₩101,131 | ₩99,116 | ₩99,156 | -1.10% | 389만 |
|---|
| 2026.06.17 | ₩100,064 | ₩101,798 | ₩97,555 | ₩97,915 | -2.15% | 159.5만 |
|---|
| 2026.06.16 | ₩99,677 | ₩100,944 | ₩99,396 | ₩100,330 | +0.66% | 183.2만 |
|---|
| 2026.06.15 | ₩100,064 | ₩102,172 | ₩98,903 | ₩99,009 | -1.05% | 159만 |
|---|
| 2026.06.12 | ₩98,476 | ₩99,170 | ₩97,155 | ₩98,462 | -0.01% | 168.2만 |
|---|
| 2026.06.11 | ₩95,567 | ₩96,942 | ₩94,420 | ₩96,821 | +1.31% | 146.5만 |
|---|
| 2026.06.10 | ₩98,983 | ₩98,983 | ₩95,127 | ₩95,260 | -3.76% | 136.4만 |
|---|
| 2026.06.09 | ₩98,156 | ₩99,930 | ₩97,635 | ₩99,503 | +1.37% | 185만 |
|---|
| 2026.06.08 | ₩97,088 | ₩98,569 | ₩97,008 | ₩97,022 | -0.07% | 228.3만 |
|---|
| 2026.06.05 | ₩97,182 | ₩98,569 | ₩96,701 | ₩97,595 | +0.43% | 226.5만 |
|---|
| 2026.06.04 | ₩96,274 | ₩97,288 | ₩95,901 | ₩97,195 | +0.96% | 285만 |
|---|
| 2026.06.03 | ₩95,794 | ₩95,834 | ₩94,513 | ₩95,327 | -0.49% | 270.6만 |
|---|
| 2026.06.02 | ₩94,233 | ₩95,487 | ₩93,633 | ₩95,074 | +0.89% | 273.6만 |
|---|
| 2026.06.01 | ₩93,966 | ₩95,394 | ₩93,299 | ₩94,460 | +0.53% | 242.6만 |
|---|
| 2026.05.29 | ₩95,461 | ₩96,528 | ₩94,420 | ₩94,513 | -0.99% | 623만 |
|---|
| 2026.05.28 | ₩95,194 | ₩96,261 | ₩94,180 | ₩95,167 | -0.03% | 345.1만 |
|---|
| 2026.05.27 | ₩97,822 | ₩98,983 | ₩95,621 | ₩96,661 | -1.19% | 269.4만 |
|---|
| 2026.05.26 | ₩100,424 | ₩100,944 | ₩97,288 | ₩98,116 | -2.30% | 234만 |
|---|
| 2026.05.22 | ₩99,677 | ₩100,264 | ₩98,756 | ₩99,823 | +0.15% | 98.7만 |
|---|
| 2026.05.21 | ₩97,996 | ₩99,810 | ₩96,555 | ₩99,303 | +1.33% | 210.9만 |
|---|
| 2026.05.20 | ₩95,874 | ₩99,290 | ₩94,367 | ₩98,983 | +3.24% | 188만 |
|---|
| 2026.05.19 | ₩97,235 | ₩97,715 | ₩95,554 | ₩96,048 | -1.22% | 137.1만 |
|---|
| 2026.05.18 | ₩96,915 | ₩98,076 | ₩96,341 | ₩97,942 | +1.06% | 201.6만 |
|---|
| 2026.05.15 | ₩98,836 | ₩99,557 | ₩96,861 | ₩96,968 | -1.89% | 164.5만 |
|---|
| 2026.05.14 | ₩98,996 | ₩100,731 | ₩98,729 | ₩99,903 | +0.92% | 155.9만 |
|---|
| 2026.05.13 | ₩99,650 | ₩100,384 | ₩98,022 | ₩98,236 | -1.42% | 131.8만 |
|---|
| 2026.05.12 | ₩101,171 | ₩101,464 | ₩99,410 | ₩100,410 | -0.75% | 304.7만 |
|---|
| 2026.05.11 | ₩102,959 | ₩103,959 | ₩100,917 | ₩101,171 | -1.74% | 147.7만 |
|---|
| 2026.05.08 | ₩105,787 | ₩106,641 | ₩102,318 | ₩102,492 | -3.12% | 143.6만 |
|---|
| 2026.05.07 | ₩107,055 | ₩108,229 | ₩105,173 | ₩105,347 | -1.60% | 189.9만 |
|---|
| 2026.05.06 | ₩105,520 | ₩108,149 | ₩105,520 | ₩106,614 | +1.04% | 232.8만 |
|---|
| 2026.05.05 | ₩103,626 | ₩104,933 | ₩103,199 | ₩103,853 | +0.22% | 157.2만 |
|---|
| 2026.05.04 | ₩104,933 | ₩105,760 | ₩102,759 | ₩102,839 | -2.00% | 234.6만 |
|---|
| 2026.05.01 | ₩108,429 | ₩109,403 | ₩105,494 | ₩105,534 | -2.67% | 191.6만 |
|---|
| 2026.04.30 | ₩108,629 | ₩108,909 | ₩106,054 | ₩107,682 | -0.87% | 373.8만 |
|---|
| 2026.04.29 | ₩110,590 | ₩110,804 | ₩107,401 | ₩107,855 | -2.47% | 313.8만 |
|---|
| 2026.04.28 | ₩118,742 | ₩119,863 | ₩108,509 | ₩110,550 | -6.90% | 624.1만 |
|---|
| 2026.04.27 | ₩123,225 | ₩125,640 | ₩122,811 | ₩123,105 | -0.10% | 319.5만 |
|---|
| 2026.04.24 | ₩119,743 | ₩123,478 | ₩119,743 | ₩122,411 | +2.23% | 255.8만 |
|---|
| 2026.04.23 | ₩119,929 | ₩122,117 | ₩119,503 | ₩120,717 | +0.66% | 138.8만 |
|---|
| 2026.04.22 | ₩120,970 | ₩121,037 | ₩118,769 | ₩119,543 | -1.18% | 137.4만 |
|---|
| 2026.04.21 | ₩121,797 | ₩122,251 | ₩119,929 | ₩120,063 | -1.42% | 106.7만 |
|---|
| 2026.04.20 | ₩119,996 | ₩120,877 | ₩119,102 | ₩120,650 | +0.54% | 102.6만 |
|---|
| 2026.04.17 | ₩119,636 | ₩123,158 | ₩119,289 | ₩121,517 | +1.57% | 192.5만 |
|---|
| 2026.04.16 | ₩118,088 | ₩119,169 | ₩117,595 | ₩118,395 | +0.26% | 121.1만 |
|---|
| 2026.04.15 | ₩120,623 | ₩120,810 | ₩117,381 | ₩117,875 | -2.28% | 117.2만 |
|---|
| 2026.04.14 | ₩121,704 | ₩122,064 | ₩120,276 | ₩121,157 | -0.45% | 140.3만 |
|---|
| 2026.04.13 | ₩120,343 | ₩121,677 | ₩118,462 | ₩121,677 | +1.11% | 117.4만 |
|---|
| 2026.04.10 | ₩121,144 | ₩121,504 | ₩119,956 | ₩120,356 | -0.65% | 147.7만 |
|---|
| 2026.04.09 | ₩119,796 | ₩121,784 | ₩119,382 | ₩120,690 | +0.75% | 162.8만 |
|---|
| 2026.04.08 | ₩120,663 | ₩122,691 | ₩119,663 | ₩120,783 | +0.10% | 157.1만 |
|---|
| 2026.04.07 | ₩114,806 | ₩116,741 | ₩114,232 | ₩116,154 | +1.17% | 130.2만 |
|---|
| 2026.04.06 | ₩114,019 | ₩115,433 | ₩113,539 | ₩115,393 | +1.21% | 81.6만 |
|---|
| 2026.04.02 | ₩113,432 | ₩117,568 | ₩112,124 | ₩114,499 | +0.94% | 104.9만 |
|---|
| 2026.04.01 | ₩116,047 | ₩117,435 | ₩115,633 | ₩115,753 | -0.25% | 128.9만 |
|---|
| 2026.03.31 | ₩114,406 | ₩118,182 | ₩113,592 | ₩116,220 | +1.59% | 126.9만 |
|---|
| 2026.03.30 | ₩114,659 | ₩114,659 | ₩111,537 | ₩112,058 | -2.27% | 131만 |
|---|
| 2026.03.27 | ₩113,419 | ₩115,353 | ₩112,351 | ₩113,299 | -0.11% | 136.5만 |
|---|
| 2026.03.26 | ₩116,621 | ₩117,595 | ₩114,379 | ₩114,646 | -1.69% | 203.5만 |
|---|
| 2026.03.25 | ₩118,782 | ₩119,129 | ₩114,646 | ₩116,888 | -1.59% | 206.1만 |
|---|
| 2026.03.24 | ₩116,381 | ₩118,849 | ₩115,860 | ₩116,847 | +0.40% | 143.5만 |
|---|
| 2026.03.23 | ₩118,795 | ₩120,463 | ₩117,581 | ₩117,995 | -0.67% | 134.7만 |
|---|
| 2026.03.20 | ₩117,128 | ₩117,795 | ₩114,606 | ₩115,393 | -1.48% | 218.2만 |
|---|
| 2026.03.19 | ₩116,340 | ₩118,996 | ₩115,126 | ₩118,062 | +1.48% | 177.2만 |
|---|
| 2026.03.18 | ₩118,008 | ₩120,370 | ₩117,621 | ₩117,768 | -0.20% | 137.6만 |
|---|
| 2026.03.17 | ₩119,623 | ₩120,383 | ₩118,235 | ₩119,222 | -0.33% | 92.2만 |
|---|
| 2026.03.16 | ₩119,289 | ₩120,330 | ₩117,755 | ₩118,462 | -0.69% | 108.3만 |
|---|
| 2026.03.13 | ₩118,902 | ₩119,809 | ₩117,421 | ₩117,795 | -0.93% | 130.4만 |
|---|
| 2026.03.12 | ₩119,609 | ₩121,450 | ₩117,688 | ₩117,821 | -1.49% | 148.2만 |
|---|
| 2026.03.11 | ₩119,836 | ₩121,277 | ₩118,115 | ₩121,237 | +1.17% | 185.8만 |
|---|
| 2026.03.10 | ₩123,385 | ₩123,532 | ₩120,236 | ₩120,290 | -2.51% | 153.8만 |
|---|
| 2026.03.09 | ₩120,930 | ₩123,665 | ₩118,382 | ₩123,011 | +1.72% | 146.7만 |
|---|
| 2026.03.06 | ₩127,774 | ₩127,774 | ₩122,798 | ₩122,971 | -3.76% | 127만 |
|---|
| 2026.03.05 | ₩128,468 | ₩129,522 | ₩125,800 | ₩128,041 | -0.33% | 199.2만 |
|---|
| 2026.03.04 | ₩130,349 | ₩131,043 | ₩127,654 | ₩129,322 | -0.79% | 223.8만 |
|---|
| 2026.03.03 | ₩127,748 | ₩130,883 | ₩126,494 | ₩130,176 | +1.90% | 172.6만 |
|---|
| 2026.03.02 | ₩130,296 | ₩131,977 | ₩128,335 | ₩130,910 | +0.47% | 128.4만 |
|---|
| 2026.02.27 | ₩132,217 | ₩133,058 | ₩131,203 | ₩132,337 | +0.09% | 193.2만 |
|---|
| 2026.02.26 | ₩134,859 | ₩135,713 | ₩132,244 | ₩134,005 | -0.63% | 175.9만 |
|---|
| 2026.02.25 | ₩137,714 | ₩139,008 | ₩134,445 | ₩134,512 | -2.33% | 133.7만 |
|---|
| 2026.02.24 | ₩136,086 | ₩137,621 | ₩135,166 | ₩137,327 | +0.91% | 149.5만 |
|---|
| 2026.02.23 | ₩136,593 | ₩137,140 | ₩134,112 | ₩135,633 | -0.70% | 130.5만 |
|---|
| 2026.02.20 | ₩133,792 | ₩137,968 | ₩133,778 | ₩136,126 | +1.75% | 142.2만 |
|---|
| 2026.02.19 | ₩134,766 | ₩135,806 | ₩133,191 | ₩134,058 | -0.52% | 138만 |
|---|
| 2026.02.18 | ₩132,964 | ₩136,113 | ₩132,964 | ₩135,806 | +2.14% | 151.4만 |
|---|
| 2026.02.17 | ₩135,499 | ₩135,873 | ₩132,191 | ₩133,098 | -1.77% | 162.2만 |
|---|
| 2026.02.13 | ₩133,418 | ₩135,753 | ₩133,258 | ₩135,246 | +1.37% | 155만 |
|---|
| 2026.02.12 | ₩134,939 | ₩137,661 | ₩132,658 | ₩133,098 | -1.36% | 188.2만 |
|---|
| 2026.02.11 | ₩132,297 | ₩134,552 | ₩131,510 | ₩134,112 | +1.37% | 172만 |
|---|
| 2026.02.10 | ₩130,256 | ₩132,191 | ₩129,269 | ₩131,577 | +1.01% | 130.5만 |
|---|
| 2026.02.09 | ₩129,282 | ₩131,750 | ₩128,922 | ₩130,109 | +0.64% | 184.9만 |
|---|
| 2026.02.06 | ₩127,975 | ₩130,870 | ₩127,694 | ₩129,882 | +1.49% | 159.7만 |
|---|
| 2026.02.05 | ₩128,962 | ₩129,069 | ₩125,786 | ₩126,707 | -1.75% | 241.6만 |
|---|
| 2026.02.04 | ₩127,961 | ₩131,710 | ₩123,972 | ₩129,789 | +1.43% | 478.6만 |
|---|
| 2026.02.03 | ₩137,060 | ₩139,062 | ₩125,373 | ₩126,467 | -7.73% | 758만 |
|---|
| 2026.02.02 | ₩140,996 | ₩143,544 | ₩140,262 | ₩140,769 | -0.16% | 319.3만 |
|---|
| 2026.01.30 | ₩140,569 | ₩141,623 | ₩139,062 | ₩140,583 | +0.01% | 179.8만 |
|---|
| 2026.01.29 | ₩141,530 | ₩142,864 | ₩139,115 | ₩141,303 | -0.16% | 265.8만 |
|---|
| 2026.01.28 | ₩142,877 | ₩143,424 | ₩138,888 | ₩140,316 | -1.79% | 177만 |
|---|
| 2026.01.27 | ₩144,812 | ₩144,812 | ₩142,490 | ₩143,558 | -0.87% | 156.9만 |
|---|
| 2026.01.26 | ₩143,931 | ₩144,612 | ₩143,371 | ₩144,118 | +0.13% | 115.6만 |
|---|
| 2026.01.23 | ₩144,171 | ₩144,772 | ₩142,450 | ₩143,491 | -0.47% | 83.5만 |
|---|
| 2026.01.22 | ₩144,185 | ₩145,546 | ₩143,264 | ₩144,278 | +0.06% | 160.2만 |
|---|
| 2026.01.21 | ₩140,649 | ₩144,198 | ₩139,622 | ₩142,957 | +1.64% | 104.9만 |
|---|
| 2026.01.20 | ₩140,609 | ₩141,463 | ₩137,847 | ₩139,195 | -1.01% | 145.7만 |
|---|
| 2026.01.16 | ₩142,210 | ₩143,651 | ₩141,890 | ₩143,158 | +0.67% | 178.8만 |
|---|
| 2026.01.15 | ₩140,116 | ₩143,331 | ₩139,595 | ₩142,717 | +1.86% | 155.8만 |
|---|
| 2026.01.14 | ₩137,327 | ₩138,915 | ₩136,980 | ₩138,861 | +1.12% | 247.7만 |
|---|
| 2026.01.13 | ₩138,328 | ₩139,502 | ₩136,367 | ₩137,741 | -0.42% | 164.1만 |
|---|
| 2026.01.12 | ₩137,300 | ₩138,915 | ₩136,193 | ₩137,527 | +0.17% | 161.7만 |
|---|
| 2026.01.09 | ₩138,194 | ₩138,421 | ₩134,032 | ₩137,501 | -0.50% | 191.5만 |
|---|
| 2026.01.08 | ₩132,818 | ₩138,421 | ₩132,231 | ₩137,501 | +3.53% | 294.5만 |
|---|
| 2026.01.07 | ₩138,288 | ₩139,355 | ₩132,644 | ₩133,498 | -3.46% | 249.7만 |
|---|
| 2026.01.06 | ₩136,020 | ₩140,369 | ₩134,325 | ₩139,382 | +2.47% | 188.7만 |
|---|
| 2026.01.05 | ₩137,074 | ₩138,821 | ₩135,086 | ₩136,980 | -0.07% | 213.4만 |
|---|
| 2026.01.02 | ₩139,048 | ₩140,996 | ₩138,368 | ₩140,716 | +1.20% | 80.7만 |
|---|
| 2025.12.31 | ₩141,130 | ₩141,383 | ₩138,861 | ₩138,942 | -1.55% | 62.7만 |
|---|
| 2025.12.30 | ₩140,716 | ₩141,476 | ₩139,982 | ₩141,130 | +0.29% | 56.1만 |
|---|
| 2025.12.29 | ₩141,210 | ₩141,570 | ₩140,476 | ₩141,156 | -0.04% | 53.6만 |
|---|
| 2025.12.26 | ₩140,983 | ₩141,276 | ₩140,329 | ₩140,996 | +0.01% | 37.9만 |
|---|
| 2025.12.24 | ₩140,956 | ₩141,330 | ₩140,369 | ₩140,596 | -0.26% | 28.2만 |
|---|
| 2025.12.23 | ₩140,476 | ₩141,543 | ₩139,915 | ₩140,716 | +0.17% | 74.3만 |
|---|
| 2025.12.22 | ₩138,581 | ₩140,729 | ₩138,581 | ₩140,449 | +1.35% | 94.6만 |
|---|
| 2025.12.19 | ₩137,461 | ₩138,648 | ₩136,887 | ₩138,581 | +0.82% | 299.7만 |
|---|
| 2025.12.18 | ₩139,342 | ₩139,635 | ₩137,220 | ₩137,954 | -1.00% | 116.7만 |
|---|
| 2025.12.17 | ₩138,688 | ₩141,356 | ₩137,634 | ₩138,301 | -0.28% | 107.8만 |
|---|
| 2025.12.16 | ₩143,411 | ₩144,212 | ₩138,795 | ₩139,288 | -2.87% | 107.1만 |
|---|
| 2025.12.15 | ₩141,930 | ₩141,930 | ₩139,355 | ₩140,142 | -1.26% | 106.4만 |
|---|
| 2025.12.12 | ₩142,090 | ₩143,384 | ₩140,703 | ₩141,436 | -0.46% | 108.6만 |
|---|
| 2025.12.11 | ₩139,849 | ₩141,957 | ₩139,849 | ₩141,276 | +1.02% | 121.9만 |
|---|
| 2025.12.10 | ₩138,008 | ₩140,996 | ₩137,100 | ₩140,422 | +1.75% | 161.8만 |
|---|
| 2025.12.09 | ₩138,595 | ₩139,475 | ₩135,686 | ₩135,900 | -1.94% | 167.6만 |
|---|
| 2025.12.08 | ₩139,115 | ₩140,636 | ₩137,167 | ₩139,088 | -0.02% | 92.5만 |
|---|
| 2025.12.05 | ₩139,729 | ₩140,823 | ₩138,715 | ₩139,088 | -0.46% | 77.7만 |
|---|
| 2025.12.04 | ₩141,250 | ₩141,423 | ₩138,995 | ₩139,942 | -0.93% | 119.9만 |
|---|
| 2025.12.03 | ₩140,596 | ₩142,330 | ₩140,222 | ₩142,050 | +1.03% | 85.1만 |
|---|
| 2025.12.02 | ₩141,263 | ₩141,263 | ₩138,928 | ₩140,302 | -0.68% | 101.3만 |
|---|
| 2025.12.01 | ₩139,195 | ₩141,703 | ₩138,461 | ₩140,169 | +0.70% | 154.2만 |
|---|
| 2025.11.28 | ₩142,197 | ₩142,197 | ₩140,209 | ₩140,409 | -1.26% | 84.8만 |
|---|
| 2025.11.26 | ₩140,796 | ₩142,637 | ₩139,969 | ₩141,530 | +0.52% | 108만 |
|---|
| 2025.11.25 | ₩140,049 | ₩142,450 | ₩139,168 | ₩141,463 | +1.01% | 118.1만 |
|---|
| 2025.11.24 | ₩139,782 | ₩140,036 | ₩137,874 | ₩138,901 | -0.63% | 210.7만 |
|---|
| 2025.11.21 | ₩136,673 | ₩141,717 | ₩136,393 | ₩139,809 | +2.29% | 284.9만 |
|---|
| 2025.11.20 | ₩139,168 | ₩139,168 | ₩135,259 | ₩135,393 | -2.71% | 116.8만 |
|---|
| 2025.11.19 | ₩136,327 | ₩137,407 | ₩135,419 | ₩136,780 | +0.33% | 86.1만 |
|---|
| 2025.11.18 | ₩135,179 | ₩137,100 | ₩134,579 | ₩136,246 | +0.79% | 139.2만 |
|---|
| 2025.11.17 | ₩139,248 | ₩139,529 | ₩135,526 | ₩135,860 | -2.43% | 98.9만 |
|---|
| 2025.11.14 | ₩140,583 | ₩141,463 | ₩138,821 | ₩139,195 | -0.99% | 124만 |
|---|
| 2025.11.13 | ₩144,038 | ₩145,893 | ₩142,063 | ₩142,424 | -1.12% | 78만 |
|---|
| 2025.11.12 | ₩144,652 | ₩146,613 | ₩144,652 | ₩144,999 | +0.24% | 87.8만 |
|---|
| 2025.11.11 | ₩145,279 | ₩145,466 | ₩143,504 | ₩144,412 | -0.60% | 55만 |
|---|
| 2025.11.10 | ₩143,918 | ₩146,546 | ₩143,451 | ₩145,012 | +0.76% | 130.4만 |
|---|
| 2025.11.07 | ₩141,090 | ₩143,945 | ₩139,955 | ₩143,238 | +1.52% | 102.3만 |
|---|
| 2025.11.06 | ₩144,198 | ₩145,612 | ₩141,690 | ₩142,304 | -1.31% | 114.1만 |
|---|
| 2025.11.05 | ₩142,344 | ₩144,732 | ₩141,236 | ₩144,025 | +1.18% | 114만 |
|---|
| 2025.11.04 | ₩141,690 | ₩143,398 | ₩140,663 | ₩142,997 | +0.92% | 131.9만 |
|---|
| 2025.11.03 | ₩141,250 | ₩142,891 | ₩139,622 | ₩142,544 | +0.92% | 131.3만 |
|---|
| 2025.10.31 | ₩142,717 | ₩143,838 | ₩141,223 | ₩141,890 | -0.58% | 157.9만 |
|---|
| 2025.10.30 | ₩143,238 | ₩145,626 | ₩142,584 | ₩142,944 | -0.20% | 89만 |
|---|
| 2025.10.29 | ₩145,719 | ₩146,920 | ₩142,744 | ₩143,584 | -1.46% | 133.8만 |
|---|
| 2025.10.28 | ₩145,626 | ₩146,279 | ₩143,371 | ₩145,252 | -0.26% | 93.7만 |
|---|
| 2025.10.27 | ₩147,961 | ₩147,961 | ₩145,012 | ₩145,599 | -1.60% | 241만 |
|---|
| 2025.10.24 | ₩149,348 | ₩149,348 | ₩145,813 | ₩146,400 | -1.97% | 104만 |
|---|
| 2025.10.23 | ₩146,800 | ₩148,694 | ₩144,292 | ₩147,694 | +0.61% | 142.2만 |
|---|
| 2025.10.22 | ₩145,946 | ₩148,281 | ₩145,172 | ₩145,879 | -0.05% | 201.1만 |
|---|
| 2025.10.21 | ₩143,691 | ₩146,466 | ₩138,568 | ₩145,452 | +1.23% | 226만 |
|---|
| 2025.10.20 | ₩146,600 | ₩147,907 | ₩145,452 | ₩145,826 | -0.53% | 148만 |
|---|
| 2025.10.17 | ₩144,065 | ₩146,760 | ₩143,504 | ₩145,145 | +0.75% | 126.1만 |
|---|
| 2025.10.16 | ₩148,041 | ₩148,881 | ₩144,038 | ₩145,025 | -2.04% | 119.7만 |
|---|
| 2025.10.15 | ₩148,854 | ₩149,602 | ₩145,266 | ₩147,173 | -1.13% | 99.4만 |
|---|
| 2025.10.14 | ₩143,691 | ₩147,787 | ₩143,091 | ₩147,307 | +2.52% | 99.7만 |
|---|
| 2025.10.13 | ₩144,545 | ₩145,959 | ₩144,091 | ₩145,199 | +0.45% | 92.9만 |
|---|
| 2025.10.10 | ₩147,480 | ₩148,374 | ₩142,691 | ₩143,037 | -3.01% | 147.8만 |
|---|