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 | ₩69,730 | ₩70,811 | ₩69,369 | ₩70,050 | +0.46% | 205만 |
| 2026.10.08 | ₩69,262 | ₩69,930 | ₩68,261 | ₩69,823 | +0.81% | 251.7만 |
| 2026.10.07 | ₩70,010 | ₩70,798 | ₩68,942 | ₩69,676 | -0.48% | 233.4만 |
| 2026.10.06 | ₩70,878 | ₩71,465 | ₩70,277 | ₩70,678 | -0.28% | 216.1만 |
| 2026.10.05 | ₩70,517 | ₩71,011 | ₩69,102 | ₩70,464 | -0.08% | 223만 |
| 2026.10.02 | ₩71,492 | ₩71,799 | ₩70,557 | ₩70,798 | -0.97% | 225.8만 |
| 2026.10.01 | ₩70,838 | ₩71,172 | ₩69,169 | ₩70,597 | -0.34% | 290.1만 |
| 2026.09.30 | ₩71,652 | ₩71,719 | ₩70,517 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,744 |
| -1.27% |
| 235만 |
| 2026.09.29 | ₩70,971 | ₩71,519 | ₩70,290 | ₩71,385 | +0.58% | 204.4만 |
|---|
| 2026.09.28 | ₩71,158 | ₩71,612 | ₩70,370 | ₩70,798 | -0.51% | 224.2만 |
|---|
| 2026.09.25 | ₩70,945 | ₩72,333 | ₩70,731 | ₩71,639 | +0.98% | 168.2만 |
|---|
| 2026.09.24 | ₩73,388 | ₩73,521 | ₩70,277 | ₩70,798 | -3.53% | 298.2만 |
|---|
| 2026.09.23 | ₩73,842 | ₩73,988 | ₩72,827 | ₩73,762 | -0.11% | 196.2만 |
|---|
| 2026.09.22 | ₩75,617 | ₩76,071 | ₩74,069 | ₩74,082 | -2.03% | 290.5만 |
|---|
| 2026.09.21 | ₩75,137 | ₩75,671 | ₩73,788 | ₩74,469 | -0.89% | 174만 |
|---|
| 2026.09.18 | ₩74,416 | ₩74,870 | ₩73,882 | ₩74,656 | +0.32% | 584만 |
|---|
| 2026.09.17 | ₩76,712 | ₩76,712 | ₩74,135 | ₩74,389 | -3.03% | 254.3만 |
|---|
| 2026.09.16 | ₩76,298 | ₩77,153 | ₩74,896 | ₩75,377 | -1.21% | 229.5만 |
|---|
| 2026.09.15 | ₩76,245 | ₩77,019 | ₩74,923 | ₩75,537 | -0.93% | 331.6만 |
|---|
| 2026.09.14 | ₩75,564 | ₩76,472 | ₩74,749 | ₩75,003 | -0.74% | 248.6만 |
|---|
| 2026.09.11 | ₩76,899 | ₩77,153 | ₩75,297 | ₩75,537 | -1.77% | 199.2만 |
|---|
| 2026.09.10 | ₩75,991 | ₩76,498 | ₩75,097 | ₩75,737 | -0.33% | 257.3만 |
|---|
| 2026.09.09 | ₩77,406 | ₩77,566 | ₩76,578 | ₩76,792 | -0.79% | 226.7만 |
|---|
| 2026.09.08 | ₩79,889 | ₩80,183 | ₩78,221 | ₩78,261 | -2.04% | 277.1만 |
|---|
| 2026.09.04 | ₩79,689 | ₩80,530 | ₩78,968 | ₩80,383 | +0.87% | 236.5만 |
|---|
| 2026.09.03 | ₩80,437 | ₩81,385 | ₩79,115 | ₩80,130 | -0.38% | 244만 |
|---|
| 2026.09.02 | ₩80,664 | ₩81,905 | ₩79,529 | ₩79,889 | -0.96% | 325.7만 |
|---|
| 2026.09.01 | ₩80,116 | ₩82,706 | ₩80,103 | ₩80,704 | +0.73% | 615.3만 |
|---|
| 2026.08.31 | ₩81,625 | ₩82,119 | ₩79,569 | ₩80,717 | -1.11% | 2139.5만 |
|---|
| 2026.08.28 | ₩83,280 | ₩83,534 | ₩81,051 | ₩82,333 | -1.14% | 359.3만 |
|---|
| 2026.08.27 | ₩83,521 | ₩83,601 | ₩82,052 | ₩82,907 | -0.74% | 332.1만 |
|---|
| 2026.08.26 | ₩83,361 | ₩85,003 | ₩82,773 | ₩83,921 | +0.67% | 329만 |
|---|
| 2026.08.25 | ₩85,310 | ₩85,817 | ₩83,147 | ₩83,387 | -2.25% | 425.7만 |
|---|
| 2026.08.24 | ₩86,244 | ₩86,391 | ₩84,322 | ₩84,522 | -2.00% | 203.3만 |
|---|
| 2026.08.21 | ₩86,431 | ₩87,686 | ₩84,976 | ₩85,977 | -0.53% | 244.3만 |
|---|
| 2026.08.20 | ₩86,311 | ₩87,352 | ₩84,415 | ₩85,149 | -1.35% | 272.7만 |
|---|
| 2026.08.19 | ₩85,470 | ₩87,966 | ₩84,856 | ₩87,566 | +2.45% | 243만 |
|---|
| 2026.08.18 | ₩85,684 | ₩85,951 | ₩84,335 | ₩84,842 | -0.98% | 241.1만 |
|---|
| 2026.08.17 | ₩87,766 | ₩88,020 | ₩85,376 | ₩85,577 | -2.49% | 245.1만 |
|---|
| 2026.08.14 | ₩89,515 | ₩89,542 | ₩87,406 | ₩88,327 | -1.33% | 155.7만 |
|---|
| 2026.08.13 | ₩88,087 | ₩91,090 | ₩86,912 | ₩89,275 | +1.35% | 225.9만 |
|---|
| 2026.08.12 | ₩89,395 | ₩89,595 | ₩87,699 | ₩87,806 | -1.78% | 216만 |
|---|
| 2026.08.11 | ₩88,994 | ₩90,570 | ₩88,113 | ₩89,702 | +0.80% | 302.3만 |
|---|
| 2026.08.10 | ₩91,264 | ₩91,451 | ₩89,048 | ₩89,088 | -2.38% | 231만 |
|---|
| 2026.08.07 | ₩93,026 | ₩94,749 | ₩91,691 | ₩91,972 | -1.13% | 324.3만 |
|---|
| 2026.08.06 | ₩92,105 | ₩93,947 | ₩92,012 | ₩93,320 | +1.32% | 316.6만 |
|---|
| 2026.08.05 | ₩91,424 | ₩92,279 | ₩90,863 | ₩92,145 | +0.79% | 266.2만 |
|---|
| 2026.08.04 | ₩89,702 | ₩91,598 | ₩88,834 | ₩91,424 | +1.92% | 268.2만 |
|---|
| 2026.08.03 | ₩87,966 | ₩89,982 | ₩87,953 | ₩89,542 | +1.79% | 296.4만 |
|---|
| 2026.07.31 | ₩88,180 | ₩88,714 | ₩86,671 | ₩87,366 | -0.92% | 509.4만 |
|---|
| 2026.07.30 | ₩87,566 | ₩88,460 | ₩85,376 | ₩88,340 | +0.88% | 353.3만 |
|---|
| 2026.07.29 | ₩88,848 | ₩90,116 | ₩87,766 | ₩88,901 | +0.06% | 414만 |
|---|
| 2026.07.28 | ₩85,550 | ₩89,195 | ₩85,310 | ₩89,141 | +4.20% | 501.4만 |
|---|
| 2026.07.27 | ₩85,216 | ₩86,485 | ₩84,215 | ₩84,348 | -1.02% | 242.8만 |
|---|
| 2026.07.24 | ₩82,546 | ₩85,123 | ₩82,439 | ₩83,948 | +1.70% | 288.8만 |
|---|
| 2026.07.23 | ₩84,001 | ₩84,776 | ₩82,399 | ₩82,867 | -1.35% | 208.8만 |
|---|
| 2026.07.22 | ₩82,172 | ₩84,242 | ₩82,159 | ₩84,135 | +2.39% | 267.4만 |
|---|
| 2026.07.21 | ₩82,573 | ₩82,893 | ₩80,931 | ₩82,079 | -0.60% | 272.3만 |
|---|
| 2026.07.20 | ₩83,854 | ₩83,895 | ₩82,266 | ₩82,933 | -1.10% | 458.2만 |
|---|
| 2026.07.17 | ₩86,685 | ₩87,980 | ₩82,920 | ₩83,374 | -3.82% | 502.2만 |
|---|
| 2026.07.16 | ₩84,656 | ₩88,447 | ₩83,187 | ₩87,699 | +3.60% | 644.9만 |
|---|
| 2026.07.15 | ₩77,420 | ₩89,275 | ₩76,899 | ₩85,884 | +10.93% | 1204.7만 |
|---|
| 2026.07.14 | ₩103,306 | ₩103,773 | ₩100,716 | ₩101,037 | -2.20% | 334.7만 |
|---|
| 2026.07.13 | ₩101,971 | ₩104,080 | ₩101,450 | ₩102,171 | +0.20% | 341.6만 |
|---|
| 2026.07.10 | ₩100,142 | ₩103,760 | ₩99,221 | ₩101,717 | +1.57% | 249.2만 |
|---|
| 2026.07.09 | ₩96,618 | ₩100,249 | ₩96,537 | ₩99,555 | +3.04% | 303.7만 |
|---|
| 2026.07.08 | ₩98,794 | ₩99,194 | ₩97,112 | ₩97,806 | -1.00% | 141만 |
|---|
| 2026.07.07 | ₩101,771 | ₩101,824 | ₩99,061 | ₩100,369 | -1.38% | 187.3만 |
|---|
| 2026.07.06 | ₩102,745 | ₩102,919 | ₩99,515 | ₩100,836 | -1.86% | 158.4만 |
|---|
| 2026.07.02 | ₩102,999 | ₩103,506 | ₩100,823 | ₩102,425 | -0.56% | 130.8만 |
|---|
| 2026.07.01 | ₩102,545 | ₩104,014 | ₩101,183 | ₩101,971 | -0.56% | 201.8만 |
|---|
| 2026.06.30 | ₩102,118 | ₩102,652 | ₩101,557 | ₩102,345 | +0.22% | 181.9만 |
|---|
| 2026.06.29 | ₩101,918 | ₩102,625 | ₩101,023 | ₩101,864 | -0.05% | 158.6만 |
|---|
| 2026.06.26 | ₩102,131 | ₩103,119 | ₩101,464 | ₩102,025 | -0.10% | 245.6만 |
|---|
| 2026.06.25 | ₩101,357 | ₩103,720 | ₩99,928 | ₩101,464 | +0.11% | 481.6만 |
|---|
| 2026.06.24 | ₩98,019 | ₩101,437 | ₩98,019 | ₩99,875 | +1.89% | 273.5만 |
|---|
| 2026.06.23 | ₩97,806 | ₩99,234 | ₩96,845 | ₩97,672 | -0.14% | 149.4만 |
|---|
| 2026.06.22 | ₩98,887 | ₩99,768 | ₩98,166 | ₩98,834 | -0.05% | 164.3만 |
|---|
| 2026.06.18 | ₩100,329 | ₩101,197 | ₩99,181 | ₩99,221 | -1.10% | 389만 |
|---|
| 2026.06.17 | ₩100,129 | ₩101,864 | ₩97,619 | ₩97,979 | -2.15% | 159.5만 |
|---|
| 2026.06.16 | ₩99,742 | ₩101,010 | ₩99,461 | ₩100,396 | +0.66% | 183.2만 |
|---|
| 2026.06.15 | ₩100,129 | ₩102,238 | ₩98,967 | ₩99,074 | -1.05% | 159만 |
|---|
| 2026.06.12 | ₩98,540 | ₩99,234 | ₩97,218 | ₩98,527 | -0.01% | 168.2만 |
|---|
| 2026.06.11 | ₩95,630 | ₩97,005 | ₩94,481 | ₩96,885 | +1.31% | 146.5만 |
|---|
| 2026.06.10 | ₩99,047 | ₩99,047 | ₩95,189 | ₩95,323 | -3.76% | 136.4만 |
|---|
| 2026.06.09 | ₩98,220 | ₩99,995 | ₩97,699 | ₩99,568 | +1.37% | 185만 |
|---|
| 2026.06.08 | ₩97,152 | ₩98,633 | ₩97,071 | ₩97,085 | -0.07% | 228.3만 |
|---|
| 2026.06.05 | ₩97,245 | ₩98,633 | ₩96,764 | ₩97,659 | +0.43% | 226.5만 |
|---|
| 2026.06.04 | ₩96,337 | ₩97,352 | ₩95,963 | ₩97,258 | +0.96% | 285만 |
|---|
| 2026.06.03 | ₩95,857 | ₩95,897 | ₩94,575 | ₩95,389 | -0.49% | 270.6만 |
|---|
| 2026.06.02 | ₩94,295 | ₩95,550 | ₩93,694 | ₩95,136 | +0.89% | 273.6만 |
|---|
| 2026.06.01 | ₩94,028 | ₩95,456 | ₩93,360 | ₩94,522 | +0.53% | 242.6만 |
|---|
| 2026.05.29 | ₩95,523 | ₩96,591 | ₩94,481 | ₩94,575 | -0.99% | 623만 |
|---|
| 2026.05.28 | ₩95,256 | ₩96,324 | ₩94,241 | ₩95,229 | -0.03% | 345.1만 |
|---|
| 2026.05.27 | ₩97,886 | ₩99,047 | ₩95,683 | ₩96,724 | -1.19% | 269.4만 |
|---|
| 2026.05.26 | ₩100,489 | ₩101,010 | ₩97,352 | ₩98,180 | -2.30% | 234만 |
|---|
| 2026.05.22 | ₩99,742 | ₩100,329 | ₩98,820 | ₩99,888 | +0.15% | 98.7만 |
|---|
| 2026.05.21 | ₩98,059 | ₩99,875 | ₩96,618 | ₩99,368 | +1.33% | 210.9만 |
|---|
| 2026.05.20 | ₩95,937 | ₩99,354 | ₩94,428 | ₩99,047 | +3.24% | 188만 |
|---|
| 2026.05.19 | ₩97,298 | ₩97,779 | ₩95,616 | ₩96,110 | -1.22% | 137.1만 |
|---|
| 2026.05.18 | ₩96,978 | ₩98,140 | ₩96,404 | ₩98,006 | +1.06% | 201.6만 |
|---|
| 2026.05.15 | ₩98,901 | ₩99,621 | ₩96,925 | ₩97,031 | -1.89% | 164.5만 |
|---|
| 2026.05.14 | ₩99,061 | ₩100,796 | ₩98,794 | ₩99,969 | +0.92% | 155.9만 |
|---|
| 2026.05.13 | ₩99,715 | ₩100,449 | ₩98,086 | ₩98,300 | -1.42% | 131.8만 |
|---|
| 2026.05.12 | ₩101,237 | ₩101,531 | ₩99,475 | ₩100,476 | -0.75% | 304.7만 |
|---|
| 2026.05.11 | ₩103,026 | ₩104,027 | ₩100,983 | ₩101,237 | -1.74% | 147.7만 |
|---|
| 2026.05.08 | ₩105,856 | ₩106,711 | ₩102,385 | ₩102,559 | -3.12% | 143.6만 |
|---|
| 2026.05.07 | ₩107,124 | ₩108,299 | ₩105,242 | ₩105,416 | -1.60% | 189.9만 |
|---|
| 2026.05.06 | ₩105,589 | ₩108,219 | ₩105,589 | ₩106,684 | +1.04% | 232.8만 |
|---|
| 2026.05.05 | ₩103,693 | ₩105,002 | ₩103,266 | ₩103,920 | +0.22% | 157.2만 |
|---|
| 2026.05.04 | ₩105,002 | ₩105,829 | ₩102,826 | ₩102,906 | -2.00% | 234.6만 |
|---|
| 2026.05.01 | ₩108,500 | ₩109,474 | ₩105,562 | ₩105,602 | -2.67% | 191.6만 |
|---|
| 2026.04.30 | ₩108,700 | ₩108,980 | ₩106,123 | ₩107,752 | -0.87% | 373.8만 |
|---|
| 2026.04.29 | ₩110,662 | ₩110,876 | ₩107,472 | ₩107,925 | -2.47% | 313.8만 |
|---|
| 2026.04.28 | ₩118,819 | ₩119,941 | ₩108,580 | ₩110,622 | -6.90% | 624.1만 |
|---|
| 2026.04.27 | ₩123,305 | ₩125,722 | ₩122,891 | ₩123,185 | -0.10% | 319.5만 |
|---|
| 2026.04.24 | ₩119,821 | ₩123,559 | ₩119,821 | ₩122,491 | +2.23% | 255.8만 |
|---|
| 2026.04.23 | ₩120,008 | ₩122,197 | ₩119,580 | ₩120,795 | +0.66% | 138.8만 |
|---|
| 2026.04.22 | ₩121,049 | ₩121,116 | ₩118,846 | ₩119,620 | -1.18% | 137.4만 |
|---|
| 2026.04.21 | ₩121,877 | ₩122,331 | ₩120,008 | ₩120,141 | -1.42% | 106.7만 |
|---|
| 2026.04.20 | ₩120,074 | ₩120,956 | ₩119,180 | ₩120,729 | +0.54% | 102.6만 |
|---|
| 2026.04.17 | ₩119,714 | ₩123,238 | ₩119,367 | ₩121,596 | +1.57% | 192.5만 |
|---|
| 2026.04.16 | ₩118,165 | ₩119,247 | ₩117,671 | ₩118,472 | +0.26% | 121.1만 |
|---|
| 2026.04.15 | ₩120,702 | ₩120,889 | ₩117,458 | ₩117,952 | -2.28% | 117.2만 |
|---|
| 2026.04.14 | ₩121,783 | ₩122,144 | ₩120,355 | ₩121,236 | -0.45% | 140.3만 |
|---|
| 2026.04.13 | ₩120,422 | ₩121,757 | ₩118,539 | ₩121,757 | +1.11% | 117.4만 |
|---|
| 2026.04.10 | ₩121,223 | ₩121,583 | ₩120,034 | ₩120,435 | -0.65% | 147.7만 |
|---|
| 2026.04.09 | ₩119,874 | ₩121,863 | ₩119,460 | ₩120,769 | +0.75% | 162.8만 |
|---|
| 2026.04.08 | ₩120,742 | ₩122,771 | ₩119,741 | ₩120,862 | +0.10% | 157.1만 |
|---|
| 2026.04.07 | ₩114,881 | ₩116,817 | ₩114,307 | ₩116,229 | +1.17% | 130.2만 |
|---|
| 2026.04.06 | ₩114,093 | ₩115,509 | ₩113,613 | ₩115,468 | +1.21% | 81.6만 |
|---|
| 2026.04.02 | ₩113,506 | ₩117,645 | ₩112,198 | ₩114,574 | +0.94% | 104.9만 |
|---|
| 2026.04.01 | ₩116,123 | ₩117,511 | ₩115,709 | ₩115,829 | -0.25% | 128.9만 |
|---|
| 2026.03.31 | ₩114,481 | ₩118,259 | ₩113,666 | ₩116,296 | +1.59% | 126.9만 |
|---|
| 2026.03.30 | ₩114,734 | ₩114,734 | ₩111,610 | ₩112,131 | -2.27% | 131만 |
|---|
| 2026.03.27 | ₩113,493 | ₩115,428 | ₩112,425 | ₩113,372 | -0.11% | 136.5만 |
|---|
| 2026.03.26 | ₩116,697 | ₩117,671 | ₩114,454 | ₩114,721 | -1.69% | 203.5만 |
|---|
| 2026.03.25 | ₩118,859 | ₩119,207 | ₩114,721 | ₩116,964 | -1.59% | 206.1만 |
|---|
| 2026.03.24 | ₩116,456 | ₩118,926 | ₩115,936 | ₩116,924 | +0.40% | 143.5만 |
|---|
| 2026.03.23 | ₩118,873 | ₩120,542 | ₩117,658 | ₩118,072 | -0.67% | 134.7만 |
|---|
| 2026.03.20 | ₩117,204 | ₩117,872 | ₩114,681 | ₩115,468 | -1.48% | 218.2만 |
|---|
| 2026.03.19 | ₩116,416 | ₩119,073 | ₩115,201 | ₩118,139 | +1.48% | 177.2만 |
|---|
| 2026.03.18 | ₩118,085 | ₩120,448 | ₩117,698 | ₩117,845 | -0.20% | 137.6만 |
|---|
| 2026.03.17 | ₩119,701 | ₩120,462 | ₩118,312 | ₩119,300 | -0.33% | 92.2만 |
|---|
| 2026.03.16 | ₩119,367 | ₩120,408 | ₩117,832 | ₩118,539 | -0.69% | 108.3만 |
|---|
| 2026.03.13 | ₩118,980 | ₩119,887 | ₩117,498 | ₩117,872 | -0.93% | 130.4만 |
|---|
| 2026.03.12 | ₩119,687 | ₩121,530 | ₩117,765 | ₩117,898 | -1.49% | 148.2만 |
|---|
| 2026.03.11 | ₩119,914 | ₩121,356 | ₩118,192 | ₩121,316 | +1.17% | 185.8만 |
|---|
| 2026.03.10 | ₩123,465 | ₩123,612 | ₩120,315 | ₩120,368 | -2.51% | 153.8만 |
|---|
| 2026.03.09 | ₩121,009 | ₩123,746 | ₩118,459 | ₩123,092 | +1.72% | 146.7만 |
|---|
| 2026.03.06 | ₩127,858 | ₩127,858 | ₩122,878 | ₩123,052 | -3.76% | 127만 |
|---|
| 2026.03.05 | ₩128,552 | ₩129,607 | ₩125,882 | ₩128,125 | -0.33% | 199.2만 |
|---|
| 2026.03.04 | ₩130,434 | ₩131,129 | ₩127,738 | ₩129,406 | -0.79% | 223.8만 |
|---|
| 2026.03.03 | ₩127,831 | ₩130,968 | ₩126,576 | ₩130,261 | +1.90% | 172.6만 |
|---|
| 2026.03.02 | ₩130,381 | ₩132,063 | ₩128,418 | ₩130,995 | +0.47% | 128.4만 |
|---|
| 2026.02.27 | ₩132,303 | ₩133,145 | ₩131,289 | ₩132,424 | +0.09% | 193.2만 |
|---|
| 2026.02.26 | ₩134,947 | ₩135,801 | ₩132,330 | ₩134,092 | -0.63% | 175.9만 |
|---|
| 2026.02.25 | ₩137,804 | ₩139,099 | ₩134,533 | ₩134,600 | -2.33% | 133.7만 |
|---|
| 2026.02.24 | ₩136,175 | ₩137,710 | ₩135,254 | ₩137,417 | +0.91% | 149.5만 |
|---|
| 2026.02.23 | ₩136,682 | ₩137,230 | ₩134,199 | ₩135,721 | -0.70% | 130.5만 |
|---|
| 2026.02.20 | ₩133,879 | ₩138,058 | ₩133,865 | ₩136,215 | +1.75% | 142.2만 |
|---|
| 2026.02.19 | ₩134,853 | ₩135,895 | ₩133,278 | ₩134,146 | -0.52% | 138만 |
|---|
| 2026.02.18 | ₩133,051 | ₩136,202 | ₩133,051 | ₩135,895 | +2.14% | 151.4만 |
|---|
| 2026.02.17 | ₩135,588 | ₩135,961 | ₩132,277 | ₩133,185 | -1.77% | 162.2만 |
|---|
| 2026.02.13 | ₩133,505 | ₩135,841 | ₩133,345 | ₩135,334 | +1.37% | 155만 |
|---|
| 2026.02.12 | ₩135,027 | ₩137,750 | ₩132,744 | ₩133,185 | -1.36% | 188.2만 |
|---|
| 2026.02.11 | ₩132,384 | ₩134,640 | ₩131,596 | ₩134,199 | +1.37% | 172만 |
|---|
| 2026.02.10 | ₩130,341 | ₩132,277 | ₩129,353 | ₩131,663 | +1.01% | 130.5만 |
|---|
| 2026.02.09 | ₩129,366 | ₩131,836 | ₩129,006 | ₩130,194 | +0.64% | 184.9만 |
|---|
| 2026.02.06 | ₩128,058 | ₩130,955 | ₩127,778 | ₩129,967 | +1.49% | 159.7만 |
|---|
| 2026.02.05 | ₩129,046 | ₩129,153 | ₩125,869 | ₩126,790 | -1.75% | 241.6만 |
|---|
| 2026.02.04 | ₩128,045 | ₩131,796 | ₩124,053 | ₩129,874 | +1.43% | 478.6만 |
|---|
| 2026.02.03 | ₩137,150 | ₩139,152 | ₩125,455 | ₩126,549 | -7.73% | 758만 |
|---|
| 2026.02.02 | ₩141,088 | ₩143,638 | ₩140,354 | ₩140,861 | -0.16% | 319.3만 |
|---|
| 2026.01.30 | ₩140,661 | ₩141,716 | ₩139,152 | ₩140,674 | +0.01% | 179.8만 |
|---|
| 2026.01.29 | ₩141,622 | ₩142,957 | ₩139,206 | ₩141,395 | -0.16% | 265.8만 |
|---|
| 2026.01.28 | ₩142,970 | ₩143,518 | ₩138,979 | ₩140,407 | -1.79% | 177만 |
|---|
| 2026.01.27 | ₩144,906 | ₩144,906 | ₩142,583 | ₩143,651 | -0.87% | 156.9만 |
|---|
| 2026.01.26 | ₩144,025 | ₩144,706 | ₩143,464 | ₩144,212 | +0.13% | 115.6만 |
|---|
| 2026.01.23 | ₩144,265 | ₩144,866 | ₩142,543 | ₩143,585 | -0.47% | 83.5만 |
|---|
| 2026.01.22 | ₩144,279 | ₩145,641 | ₩143,358 | ₩144,372 | +0.06% | 160.2만 |
|---|
| 2026.01.21 | ₩140,741 | ₩144,292 | ₩139,713 | ₩143,051 | +1.64% | 104.9만 |
|---|
| 2026.01.20 | ₩140,701 | ₩141,555 | ₩137,937 | ₩139,286 | -1.01% | 145.7만 |
|---|
| 2026.01.16 | ₩142,303 | ₩143,745 | ₩141,983 | ₩143,251 | +0.67% | 178.8만 |
|---|
| 2026.01.15 | ₩140,207 | ₩143,424 | ₩139,686 | ₩142,810 | +1.86% | 155.8만 |
|---|
| 2026.01.14 | ₩137,417 | ₩139,005 | ₩137,070 | ₩138,952 | +1.12% | 247.7만 |
|---|
| 2026.01.13 | ₩138,418 | ₩139,593 | ₩136,455 | ₩137,831 | -0.42% | 164.1만 |
|---|
| 2026.01.12 | ₩137,390 | ₩139,005 | ₩136,282 | ₩137,617 | +0.17% | 161.7만 |
|---|
| 2026.01.09 | ₩138,284 | ₩138,511 | ₩134,119 | ₩137,590 | -0.50% | 191.5만 |
|---|
| 2026.01.08 | ₩132,904 | ₩138,511 | ₩132,317 | ₩137,590 | +3.53% | 294.5만 |
|---|
| 2026.01.07 | ₩138,378 | ₩139,446 | ₩132,731 | ₩133,585 | -3.46% | 249.7만 |
|---|
| 2026.01.06 | ₩136,108 | ₩140,461 | ₩134,413 | ₩139,473 | +2.47% | 188.7만 |
|---|
| 2026.01.05 | ₩137,163 | ₩138,912 | ₩135,174 | ₩137,070 | -0.07% | 213.4만 |
|---|
| 2026.01.02 | ₩139,139 | ₩141,088 | ₩138,458 | ₩140,808 | +1.20% | 80.7만 |
|---|
| 2025.12.31 | ₩141,222 | ₩141,475 | ₩138,952 | ₩139,032 | -1.55% | 62.7만 |
|---|
| 2025.12.30 | ₩140,808 | ₩141,569 | ₩140,073 | ₩141,222 | +0.29% | 56.1만 |
|---|
| 2025.12.29 | ₩141,302 | ₩141,662 | ₩140,567 | ₩141,248 | -0.04% | 53.6만 |
|---|
| 2025.12.26 | ₩141,075 | ₩141,368 | ₩140,421 | ₩141,088 | +0.01% | 37.9만 |
|---|
| 2025.12.24 | ₩141,048 | ₩141,422 | ₩140,461 | ₩140,688 | -0.26% | 28.2만 |
|---|
| 2025.12.23 | ₩140,567 | ₩141,635 | ₩140,007 | ₩140,808 | +0.17% | 74.3만 |
|---|
| 2025.12.22 | ₩138,672 | ₩140,821 | ₩138,672 | ₩140,541 | +1.35% | 94.6만 |
|---|
| 2025.12.19 | ₩137,550 | ₩138,738 | ₩136,976 | ₩138,672 | +0.82% | 299.7만 |
|---|
| 2025.12.18 | ₩139,433 | ₩139,726 | ₩137,310 | ₩138,044 | -1.00% | 116.7만 |
|---|
| 2025.12.17 | ₩138,778 | ₩141,449 | ₩137,724 | ₩138,391 | -0.28% | 107.8만 |
|---|
| 2025.12.16 | ₩143,505 | ₩144,306 | ₩138,885 | ₩139,379 | -2.87% | 107.1만 |
|---|
| 2025.12.15 | ₩142,023 | ₩142,023 | ₩139,446 | ₩140,234 | -1.26% | 106.4만 |
|---|
| 2025.12.12 | ₩142,183 | ₩143,478 | ₩140,794 | ₩141,529 | -0.46% | 108.6만 |
|---|
| 2025.12.11 | ₩139,940 | ₩142,049 | ₩139,940 | ₩141,368 | +1.02% | 121.9만 |
|---|
| 2025.12.10 | ₩138,098 | ₩141,088 | ₩137,190 | ₩140,514 | +1.75% | 161.8만 |
|---|
| 2025.12.09 | ₩138,685 | ₩139,566 | ₩135,775 | ₩135,988 | -1.94% | 167.6만 |
|---|
| 2025.12.08 | ₩139,206 | ₩140,728 | ₩137,256 | ₩139,179 | -0.02% | 92.5만 |
|---|
| 2025.12.05 | ₩139,820 | ₩140,915 | ₩138,805 | ₩139,179 | -0.46% | 77.7만 |
|---|
| 2025.12.04 | ₩141,342 | ₩141,515 | ₩139,086 | ₩140,033 | -0.93% | 119.9만 |
|---|
| 2025.12.03 | ₩140,688 | ₩142,423 | ₩140,314 | ₩142,143 | +1.03% | 85.1만 |
|---|
| 2025.12.02 | ₩141,355 | ₩141,355 | ₩139,019 | ₩140,394 | -0.68% | 101.3만 |
|---|
| 2025.12.01 | ₩139,286 | ₩141,796 | ₩138,551 | ₩140,260 | +0.70% | 154.2만 |
|---|
| 2025.11.28 | ₩142,290 | ₩142,290 | ₩140,300 | ₩140,501 | -1.26% | 84.8만 |
|---|
| 2025.11.26 | ₩140,888 | ₩142,730 | ₩140,060 | ₩141,622 | +0.52% | 108만 |
|---|
| 2025.11.25 | ₩140,140 | ₩142,543 | ₩139,259 | ₩141,555 | +1.01% | 118.1만 |
|---|
| 2025.11.24 | ₩139,873 | ₩140,127 | ₩137,964 | ₩138,992 | -0.63% | 210.7만 |
|---|
| 2025.11.21 | ₩136,763 | ₩141,809 | ₩136,482 | ₩139,900 | +2.29% | 284.9만 |
|---|
| 2025.11.20 | ₩139,259 | ₩139,259 | ₩135,347 | ₩135,481 | -2.71% | 116.8만 |
|---|
| 2025.11.19 | ₩136,415 | ₩137,497 | ₩135,508 | ₩136,869 | +0.33% | 86.1만 |
|---|
| 2025.11.18 | ₩135,267 | ₩137,190 | ₩134,666 | ₩136,335 | +0.79% | 139.2만 |
|---|
| 2025.11.17 | ₩139,339 | ₩139,620 | ₩135,614 | ₩135,948 | -2.43% | 98.9만 |
|---|
| 2025.11.14 | ₩140,674 | ₩141,555 | ₩138,912 | ₩139,286 | -0.99% | 124만 |
|---|
| 2025.11.13 | ₩144,132 | ₩145,988 | ₩142,156 | ₩142,517 | -1.12% | 78만 |
|---|
| 2025.11.12 | ₩144,746 | ₩146,709 | ₩144,746 | ₩145,093 | +0.24% | 87.8만 |
|---|
| 2025.11.11 | ₩145,374 | ₩145,560 | ₩143,598 | ₩144,506 | -0.60% | 55만 |
|---|
| 2025.11.10 | ₩144,012 | ₩146,642 | ₩143,545 | ₩145,107 | +0.76% | 130.4만 |
|---|
| 2025.11.07 | ₩141,182 | ₩144,039 | ₩140,047 | ₩143,331 | +1.52% | 102.3만 |
|---|
| 2025.11.06 | ₩144,292 | ₩145,707 | ₩141,782 | ₩142,396 | -1.31% | 114.1만 |
|---|
| 2025.11.05 | ₩142,436 | ₩144,826 | ₩141,328 | ₩144,119 | +1.18% | 114만 |
|---|
| 2025.11.04 | ₩141,782 | ₩143,491 | ₩140,754 | ₩143,091 | +0.92% | 131.9만 |
|---|
| 2025.11.03 | ₩141,342 | ₩142,984 | ₩139,713 | ₩142,637 | +0.92% | 131.3만 |
|---|
| 2025.10.31 | ₩142,810 | ₩143,932 | ₩141,315 | ₩141,983 | -0.58% | 157.9만 |
|---|
| 2025.10.30 | ₩143,331 | ₩145,721 | ₩142,677 | ₩143,037 | -0.20% | 89만 |
|---|
| 2025.10.29 | ₩145,814 | ₩147,016 | ₩142,837 | ₩143,678 | -1.46% | 133.8만 |
|---|
| 2025.10.28 | ₩145,721 | ₩146,375 | ₩143,464 | ₩145,347 | -0.26% | 93.7만 |
|---|
| 2025.10.27 | ₩148,057 | ₩148,057 | ₩145,107 | ₩145,694 | -1.60% | 241만 |
|---|
| 2025.10.24 | ₩149,446 | ₩149,446 | ₩145,908 | ₩146,495 | -1.97% | 104만 |
|---|
| 2025.10.23 | ₩146,896 | ₩148,791 | ₩144,386 | ₩147,790 | +0.61% | 142.2만 |
|---|
| 2025.10.22 | ₩146,041 | ₩148,377 | ₩145,267 | ₩145,974 | -0.05% | 201.1만 |
|---|
| 2025.10.21 | ₩143,785 | ₩146,562 | ₩138,658 | ₩145,547 | +1.23% | 226만 |
|---|
| 2025.10.20 | ₩146,695 | ₩148,004 | ₩145,547 | ₩145,921 | -0.53% | 148만 |
|---|
| 2025.10.17 | ₩144,159 | ₩146,856 | ₩143,598 | ₩145,240 | +0.75% | 126.1만 |
|---|
| 2025.10.16 | ₩148,137 | ₩148,978 | ₩144,132 | ₩145,120 | -2.04% | 119.7만 |
|---|
| 2025.10.15 | ₩148,952 | ₩149,699 | ₩145,360 | ₩147,269 | -1.13% | 99.4만 |
|---|
| 2025.10.14 | ₩143,785 | ₩147,883 | ₩143,184 | ₩147,403 | +2.52% | 99.7만 |
|---|
| 2025.10.13 | ₩144,639 | ₩146,054 | ₩144,185 | ₩145,293 | +0.45% | 92.9만 |
|---|
| 2025.10.10 | ₩147,576 | ₩148,471 | ₩142,784 | ₩143,131 | -3.01% | 147.8만 |
|---|