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 | ₩69,780 | ₩70,863 | ₩69,420 | ₩70,101 | +0.46% | 205만 |
| 2026.10.08 | ₩69,313 | ₩69,981 | ₩68,311 | ₩69,874 | +0.81% | 251.7만 |
| 2026.10.07 | ₩70,061 | ₩70,849 | ₩68,992 | ₩69,727 | -0.48% | 233.4만 |
| 2026.10.06 | ₩70,929 | ₩71,517 | ₩70,328 | ₩70,729 | -0.28% | 216.1만 |
| 2026.10.05 | ₩70,569 | ₩71,063 | ₩69,152 | ₩70,515 | -0.08% | 223만 |
| 2026.10.02 | ₩71,544 | ₩71,851 | ₩70,609 | ₩70,849 | -0.97% | 225.8만 |
| 2026.10.01 | ₩70,889 | ₩71,223 | ₩69,219 | ₩70,649 | -0.34% | 290.1만 |
| 2026.09.30 | ₩71,704 | ₩71,771 | ₩70,569 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,796 |
| -1.27% |
| 235만 |
| 2026.09.29 | ₩71,023 | ₩71,571 | ₩70,341 | ₩71,437 | +0.58% | 204.4만 |
|---|
| 2026.09.28 | ₩71,210 | ₩71,664 | ₩70,422 | ₩70,849 | -0.51% | 224.2만 |
|---|
| 2026.09.25 | ₩70,996 | ₩72,386 | ₩70,782 | ₩71,691 | +0.98% | 168.2만 |
|---|
| 2026.09.24 | ₩73,441 | ₩73,575 | ₩70,328 | ₩70,849 | -3.53% | 298.2만 |
|---|
| 2026.09.23 | ₩73,895 | ₩74,042 | ₩72,880 | ₩73,815 | -0.11% | 196.2만 |
|---|
| 2026.09.22 | ₩75,672 | ₩76,126 | ₩74,122 | ₩74,136 | -2.03% | 290.5만 |
|---|
| 2026.09.21 | ₩75,191 | ₩75,726 | ₩73,842 | ₩74,523 | -0.89% | 174만 |
|---|
| 2026.09.18 | ₩74,470 | ₩74,924 | ₩73,935 | ₩74,710 | +0.32% | 584만 |
|---|
| 2026.09.17 | ₩76,768 | ₩76,768 | ₩74,189 | ₩74,443 | -3.03% | 254.3만 |
|---|
| 2026.09.16 | ₩76,354 | ₩77,209 | ₩74,951 | ₩75,432 | -1.21% | 229.5만 |
|---|
| 2026.09.15 | ₩76,300 | ₩77,075 | ₩74,977 | ₩75,592 | -0.93% | 331.6만 |
|---|
| 2026.09.14 | ₩75,619 | ₩76,527 | ₩74,804 | ₩75,058 | -0.74% | 248.6만 |
|---|
| 2026.09.11 | ₩76,955 | ₩77,209 | ₩75,352 | ₩75,592 | -1.77% | 199.2만 |
|---|
| 2026.09.10 | ₩76,046 | ₩76,554 | ₩75,151 | ₩75,792 | -0.33% | 257.3만 |
|---|
| 2026.09.09 | ₩77,462 | ₩77,623 | ₩76,634 | ₩76,848 | -0.79% | 226.7만 |
|---|
| 2026.09.08 | ₩79,947 | ₩80,241 | ₩78,277 | ₩78,317 | -2.04% | 277.1만 |
|---|
| 2026.09.04 | ₩79,747 | ₩80,589 | ₩79,026 | ₩80,442 | +0.87% | 236.5만 |
|---|
| 2026.09.03 | ₩80,495 | ₩81,444 | ₩79,173 | ₩80,188 | -0.38% | 244만 |
|---|
| 2026.09.02 | ₩80,722 | ₩81,965 | ₩79,587 | ₩79,947 | -0.96% | 325.7만 |
|---|
| 2026.09.01 | ₩80,175 | ₩82,766 | ₩80,161 | ₩80,762 | +0.73% | 615.3만 |
|---|
| 2026.08.31 | ₩81,684 | ₩82,179 | ₩79,627 | ₩80,776 | -1.11% | 2139.5만 |
|---|
| 2026.08.28 | ₩83,341 | ₩83,595 | ₩81,110 | ₩82,392 | -1.14% | 359.3만 |
|---|
| 2026.08.27 | ₩83,581 | ₩83,662 | ₩82,112 | ₩82,967 | -0.74% | 332.1만 |
|---|
| 2026.08.26 | ₩83,421 | ₩85,064 | ₩82,833 | ₩83,982 | +0.67% | 329만 |
|---|
| 2026.08.25 | ₩85,372 | ₩85,879 | ₩83,207 | ₩83,448 | -2.25% | 425.7만 |
|---|
| 2026.08.24 | ₩86,307 | ₩86,454 | ₩84,383 | ₩84,583 | -2.00% | 203.3만 |
|---|
| 2026.08.21 | ₩86,494 | ₩87,750 | ₩85,038 | ₩86,040 | -0.53% | 244.3만 |
|---|
| 2026.08.20 | ₩86,374 | ₩87,416 | ₩84,477 | ₩85,211 | -1.35% | 272.7만 |
|---|
| 2026.08.19 | ₩85,532 | ₩88,030 | ₩84,917 | ₩87,630 | +2.45% | 243만 |
|---|
| 2026.08.18 | ₩85,746 | ₩86,013 | ₩84,396 | ₩84,904 | -0.98% | 241.1만 |
|---|
| 2026.08.17 | ₩87,830 | ₩88,084 | ₩85,438 | ₩85,639 | -2.49% | 245.1만 |
|---|
| 2026.08.14 | ₩89,580 | ₩89,607 | ₩87,469 | ₩88,391 | -1.33% | 155.7만 |
|---|
| 2026.08.13 | ₩88,151 | ₩91,157 | ₩86,975 | ₩89,340 | +1.35% | 225.9만 |
|---|
| 2026.08.12 | ₩89,460 | ₩89,660 | ₩87,763 | ₩87,870 | -1.78% | 216만 |
|---|
| 2026.08.11 | ₩89,059 | ₩90,636 | ₩88,177 | ₩89,767 | +0.80% | 302.3만 |
|---|
| 2026.08.10 | ₩91,330 | ₩91,517 | ₩89,113 | ₩89,153 | -2.38% | 231만 |
|---|
| 2026.08.07 | ₩93,094 | ₩94,817 | ₩91,758 | ₩92,038 | -1.13% | 324.3만 |
|---|
| 2026.08.06 | ₩92,172 | ₩94,016 | ₩92,078 | ₩93,388 | +1.32% | 316.6만 |
|---|
| 2026.08.05 | ₩91,491 | ₩92,346 | ₩90,930 | ₩92,212 | +0.79% | 266.2만 |
|---|
| 2026.08.04 | ₩89,767 | ₩91,664 | ₩88,899 | ₩91,491 | +1.92% | 268.2만 |
|---|
| 2026.08.03 | ₩88,030 | ₩90,048 | ₩88,017 | ₩89,607 | +1.79% | 296.4만 |
|---|
| 2026.07.31 | ₩88,244 | ₩88,779 | ₩86,734 | ₩87,429 | -0.92% | 509.4만 |
|---|
| 2026.07.30 | ₩87,630 | ₩88,525 | ₩85,438 | ₩88,404 | +0.88% | 353.3만 |
|---|
| 2026.07.29 | ₩88,912 | ₩90,181 | ₩87,830 | ₩88,966 | +0.06% | 414만 |
|---|
| 2026.07.28 | ₩85,612 | ₩89,259 | ₩85,372 | ₩89,206 | +4.20% | 501.4만 |
|---|
| 2026.07.27 | ₩85,278 | ₩86,547 | ₩84,276 | ₩84,410 | -1.02% | 242.8만 |
|---|
| 2026.07.24 | ₩82,606 | ₩85,185 | ₩82,499 | ₩84,009 | +1.70% | 288.8만 |
|---|
| 2026.07.23 | ₩84,062 | ₩84,837 | ₩82,459 | ₩82,927 | -1.35% | 208.8만 |
|---|
| 2026.07.22 | ₩82,232 | ₩84,303 | ₩82,219 | ₩84,196 | +2.39% | 267.4만 |
|---|
| 2026.07.21 | ₩82,633 | ₩82,953 | ₩80,990 | ₩82,139 | -0.60% | 272.3만 |
|---|
| 2026.07.20 | ₩83,915 | ₩83,955 | ₩82,326 | ₩82,994 | -1.10% | 458.2만 |
|---|
| 2026.07.17 | ₩86,748 | ₩88,044 | ₩82,980 | ₩83,434 | -3.82% | 502.2만 |
|---|
| 2026.07.16 | ₩84,717 | ₩88,511 | ₩83,247 | ₩87,763 | +3.60% | 644.9만 |
|---|
| 2026.07.15 | ₩77,476 | ₩89,340 | ₩76,955 | ₩85,946 | +10.93% | 1204.7만 |
|---|
| 2026.07.14 | ₩103,381 | ₩103,849 | ₩100,789 | ₩101,110 | -2.20% | 334.7만 |
|---|
| 2026.07.13 | ₩102,045 | ₩104,156 | ₩101,524 | ₩102,246 | +0.20% | 341.6만 |
|---|
| 2026.07.10 | ₩100,215 | ₩103,835 | ₩99,293 | ₩101,791 | +1.57% | 249.2만 |
|---|
| 2026.07.09 | ₩96,688 | ₩100,322 | ₩96,608 | ₩99,627 | +3.04% | 303.7만 |
|---|
| 2026.07.08 | ₩98,865 | ₩99,266 | ₩97,182 | ₩97,877 | -1.00% | 141만 |
|---|
| 2026.07.07 | ₩101,845 | ₩101,898 | ₩99,133 | ₩100,442 | -1.38% | 187.3만 |
|---|
| 2026.07.06 | ₩102,820 | ₩102,994 | ₩99,587 | ₩100,910 | -1.86% | 158.4만 |
|---|
| 2026.07.02 | ₩103,074 | ₩103,582 | ₩100,896 | ₩102,499 | -0.56% | 130.8만 |
|---|
| 2026.07.01 | ₩102,620 | ₩104,089 | ₩101,257 | ₩102,045 | -0.56% | 201.8만 |
|---|
| 2026.06.30 | ₩102,192 | ₩102,727 | ₩101,631 | ₩102,419 | +0.22% | 181.9만 |
|---|
| 2026.06.29 | ₩101,992 | ₩102,700 | ₩101,097 | ₩101,938 | -0.05% | 158.6만 |
|---|
| 2026.06.26 | ₩102,206 | ₩103,194 | ₩101,538 | ₩102,099 | -0.10% | 245.6만 |
|---|
| 2026.06.25 | ₩101,431 | ₩103,795 | ₩100,001 | ₩101,538 | +0.11% | 481.6만 |
|---|
| 2026.06.24 | ₩98,091 | ₩101,511 | ₩98,091 | ₩99,948 | +1.89% | 273.5만 |
|---|
| 2026.06.23 | ₩97,877 | ₩99,306 | ₩96,915 | ₩97,743 | -0.14% | 149.4만 |
|---|
| 2026.06.22 | ₩98,959 | ₩99,841 | ₩98,238 | ₩98,906 | -0.05% | 164.3만 |
|---|
| 2026.06.18 | ₩100,402 | ₩101,270 | ₩99,253 | ₩99,293 | -1.10% | 389만 |
|---|
| 2026.06.17 | ₩100,202 | ₩101,938 | ₩97,690 | ₩98,051 | -2.15% | 159.5만 |
|---|
| 2026.06.16 | ₩99,814 | ₩101,083 | ₩99,533 | ₩100,469 | +0.66% | 183.2만 |
|---|
| 2026.06.15 | ₩100,202 | ₩102,312 | ₩99,039 | ₩99,146 | -1.05% | 159만 |
|---|
| 2026.06.12 | ₩98,612 | ₩99,306 | ₩97,289 | ₩98,598 | -0.01% | 168.2만 |
|---|
| 2026.06.11 | ₩95,699 | ₩97,075 | ₩94,550 | ₩96,955 | +1.31% | 146.5만 |
|---|
| 2026.06.10 | ₩99,119 | ₩99,119 | ₩95,258 | ₩95,392 | -3.76% | 136.4만 |
|---|
| 2026.06.09 | ₩98,291 | ₩100,068 | ₩97,770 | ₩99,640 | +1.37% | 185만 |
|---|
| 2026.06.08 | ₩97,222 | ₩98,705 | ₩97,142 | ₩97,155 | -0.07% | 228.3만 |
|---|
| 2026.06.05 | ₩97,316 | ₩98,705 | ₩96,835 | ₩97,730 | +0.43% | 226.5만 |
|---|
| 2026.06.04 | ₩96,407 | ₩97,423 | ₩96,033 | ₩97,329 | +0.96% | 285만 |
|---|
| 2026.06.03 | ₩95,926 | ₩95,966 | ₩94,644 | ₩95,459 | -0.49% | 270.6만 |
|---|
| 2026.06.02 | ₩94,363 | ₩95,619 | ₩93,762 | ₩95,205 | +0.89% | 273.6만 |
|---|
| 2026.06.01 | ₩94,096 | ₩95,525 | ₩93,428 | ₩94,590 | +0.53% | 242.6만 |
|---|
| 2026.05.29 | ₩95,592 | ₩96,661 | ₩94,550 | ₩94,644 | -0.99% | 623만 |
|---|
| 2026.05.28 | ₩95,325 | ₩96,394 | ₩94,310 | ₩95,298 | -0.03% | 345.1만 |
|---|
| 2026.05.27 | ₩97,957 | ₩99,119 | ₩95,753 | ₩96,795 | -1.19% | 269.4만 |
|---|
| 2026.05.26 | ₩100,562 | ₩101,083 | ₩97,423 | ₩98,251 | -2.30% | 234만 |
|---|
| 2026.05.22 | ₩99,814 | ₩100,402 | ₩98,892 | ₩99,961 | +0.15% | 98.7만 |
|---|
| 2026.05.21 | ₩98,131 | ₩99,948 | ₩96,688 | ₩99,440 | +1.33% | 210.9만 |
|---|
| 2026.05.20 | ₩96,006 | ₩99,427 | ₩94,497 | ₩99,119 | +3.24% | 188만 |
|---|
| 2026.05.19 | ₩97,369 | ₩97,850 | ₩95,686 | ₩96,180 | -1.22% | 137.1만 |
|---|
| 2026.05.18 | ₩97,048 | ₩98,211 | ₩96,474 | ₩98,077 | +1.06% | 201.6만 |
|---|
| 2026.05.15 | ₩98,972 | ₩99,694 | ₩96,995 | ₩97,102 | -1.89% | 164.5만 |
|---|
| 2026.05.14 | ₩99,133 | ₩100,870 | ₩98,865 | ₩100,041 | +0.92% | 155.9만 |
|---|
| 2026.05.13 | ₩99,787 | ₩100,522 | ₩98,157 | ₩98,371 | -1.42% | 131.8만 |
|---|
| 2026.05.12 | ₩101,310 | ₩101,604 | ₩99,547 | ₩100,549 | -0.75% | 304.7만 |
|---|
| 2026.05.11 | ₩103,101 | ₩104,103 | ₩101,057 | ₩101,310 | -1.74% | 147.7만 |
|---|
| 2026.05.08 | ₩105,933 | ₩106,788 | ₩102,459 | ₩102,633 | -3.12% | 143.6만 |
|---|
| 2026.05.07 | ₩107,202 | ₩108,378 | ₩105,318 | ₩105,492 | -1.60% | 189.9만 |
|---|
| 2026.05.06 | ₩105,666 | ₩108,298 | ₩105,666 | ₩106,761 | +1.04% | 232.8만 |
|---|
| 2026.05.05 | ₩103,769 | ₩105,078 | ₩103,341 | ₩103,996 | +0.22% | 157.2만 |
|---|
| 2026.05.04 | ₩105,078 | ₩105,906 | ₩102,900 | ₩102,980 | -2.00% | 234.6만 |
|---|
| 2026.05.01 | ₩108,578 | ₩109,554 | ₩105,639 | ₩105,679 | -2.67% | 191.6만 |
|---|
| 2026.04.30 | ₩108,779 | ₩109,059 | ₩106,200 | ₩107,830 | -0.87% | 373.8만 |
|---|
| 2026.04.29 | ₩110,743 | ₩110,956 | ₩107,550 | ₩108,004 | -2.47% | 313.8만 |
|---|
| 2026.04.28 | ₩118,906 | ₩120,028 | ₩108,659 | ₩110,703 | -6.90% | 624.1만 |
|---|
| 2026.04.27 | ₩123,395 | ₩125,813 | ₩122,981 | ₩123,275 | -0.10% | 319.5만 |
|---|
| 2026.04.24 | ₩119,908 | ₩123,649 | ₩119,908 | ₩122,580 | +2.23% | 255.8만 |
|---|
| 2026.04.23 | ₩120,095 | ₩122,286 | ₩119,667 | ₩120,883 | +0.66% | 138.8만 |
|---|
| 2026.04.22 | ₩121,137 | ₩121,204 | ₩118,932 | ₩119,707 | -1.18% | 137.4만 |
|---|
| 2026.04.21 | ₩121,965 | ₩122,420 | ₩120,095 | ₩120,228 | -1.42% | 106.7만 |
|---|
| 2026.04.20 | ₩120,162 | ₩121,043 | ₩119,267 | ₩120,816 | +0.54% | 102.6만 |
|---|
| 2026.04.17 | ₩119,801 | ₩123,328 | ₩119,454 | ₩121,685 | +1.57% | 192.5만 |
|---|
| 2026.04.16 | ₩118,251 | ₩119,333 | ₩117,757 | ₩118,558 | +0.26% | 121.1만 |
|---|
| 2026.04.15 | ₩120,790 | ₩120,977 | ₩117,543 | ₩118,037 | -2.28% | 117.2만 |
|---|
| 2026.04.14 | ₩121,872 | ₩122,232 | ₩120,442 | ₩121,324 | -0.45% | 140.3만 |
|---|
| 2026.04.13 | ₩120,509 | ₩121,845 | ₩118,625 | ₩121,845 | +1.11% | 117.4만 |
|---|
| 2026.04.10 | ₩121,311 | ₩121,671 | ₩120,122 | ₩120,522 | -0.65% | 147.7만 |
|---|
| 2026.04.09 | ₩119,961 | ₩121,952 | ₩119,547 | ₩120,856 | +0.75% | 162.8만 |
|---|
| 2026.04.08 | ₩120,830 | ₩122,860 | ₩119,828 | ₩120,950 | +0.10% | 157.1만 |
|---|
| 2026.04.07 | ₩114,965 | ₩116,902 | ₩114,390 | ₩116,314 | +1.17% | 130.2만 |
|---|
| 2026.04.06 | ₩114,176 | ₩115,592 | ₩113,695 | ₩115,552 | +1.21% | 81.6만 |
|---|
| 2026.04.02 | ₩113,588 | ₩117,730 | ₩112,279 | ₩114,657 | +0.94% | 104.9만 |
|---|
| 2026.04.01 | ₩116,207 | ₩117,596 | ₩115,793 | ₩115,913 | -0.25% | 128.9만 |
|---|
| 2026.03.31 | ₩114,564 | ₩118,345 | ₩113,749 | ₩116,381 | +1.59% | 126.9만 |
|---|
| 2026.03.30 | ₩114,818 | ₩114,818 | ₩111,691 | ₩112,212 | -2.27% | 131만 |
|---|
| 2026.03.27 | ₩113,575 | ₩115,512 | ₩112,506 | ₩113,455 | -0.11% | 136.5만 |
|---|
| 2026.03.26 | ₩116,782 | ₩117,757 | ₩114,537 | ₩114,804 | -1.69% | 203.5만 |
|---|
| 2026.03.25 | ₩118,946 | ₩119,293 | ₩114,804 | ₩117,049 | -1.59% | 206.1만 |
|---|
| 2026.03.24 | ₩116,541 | ₩119,013 | ₩116,020 | ₩117,009 | +0.40% | 143.5만 |
|---|
| 2026.03.23 | ₩118,959 | ₩120,629 | ₩117,743 | ₩118,158 | -0.67% | 134.7만 |
|---|
| 2026.03.20 | ₩117,289 | ₩117,957 | ₩114,764 | ₩115,552 | -1.48% | 218.2만 |
|---|
| 2026.03.19 | ₩116,501 | ₩119,160 | ₩115,285 | ₩118,224 | +1.48% | 177.2만 |
|---|
| 2026.03.18 | ₩118,171 | ₩120,536 | ₩117,784 | ₩117,930 | -0.20% | 137.6만 |
|---|
| 2026.03.17 | ₩119,788 | ₩120,549 | ₩118,398 | ₩119,387 | -0.33% | 92.2만 |
|---|
| 2026.03.16 | ₩119,454 | ₩120,496 | ₩117,917 | ₩118,625 | -0.69% | 108.3만 |
|---|
| 2026.03.13 | ₩119,066 | ₩119,975 | ₩117,583 | ₩117,957 | -0.93% | 130.4만 |
|---|
| 2026.03.12 | ₩119,774 | ₩121,618 | ₩117,850 | ₩117,984 | -1.49% | 148.2만 |
|---|
| 2026.03.11 | ₩120,001 | ₩121,444 | ₩118,278 | ₩121,404 | +1.17% | 185.8만 |
|---|
| 2026.03.10 | ₩123,555 | ₩123,702 | ₩120,402 | ₩120,456 | -2.51% | 153.8만 |
|---|
| 2026.03.09 | ₩121,097 | ₩123,836 | ₩118,545 | ₩123,181 | +1.72% | 146.7만 |
|---|
| 2026.03.06 | ₩127,951 | ₩127,951 | ₩122,967 | ₩123,141 | -3.76% | 127만 |
|---|
| 2026.03.05 | ₩128,645 | ₩129,701 | ₩125,973 | ₩128,218 | -0.33% | 199.2만 |
|---|
| 2026.03.04 | ₩130,529 | ₩131,224 | ₩127,830 | ₩129,500 | -0.79% | 223.8만 |
|---|
| 2026.03.03 | ₩127,924 | ₩131,064 | ₩126,668 | ₩130,355 | +1.90% | 172.6만 |
|---|
| 2026.03.02 | ₩130,476 | ₩132,159 | ₩128,512 | ₩131,090 | +0.47% | 128.4만 |
|---|
| 2026.02.27 | ₩132,400 | ₩133,241 | ₩131,384 | ₩132,520 | +0.09% | 193.2만 |
|---|
| 2026.02.26 | ₩135,045 | ₩135,900 | ₩132,426 | ₩134,190 | -0.63% | 175.9만 |
|---|
| 2026.02.25 | ₩137,904 | ₩139,200 | ₩134,631 | ₩134,698 | -2.33% | 133.7만 |
|---|
| 2026.02.24 | ₩136,274 | ₩137,810 | ₩135,352 | ₩137,517 | +0.91% | 149.5만 |
|---|
| 2026.02.23 | ₩136,782 | ₩137,329 | ₩134,297 | ₩135,820 | -0.70% | 130.5만 |
|---|
| 2026.02.20 | ₩133,976 | ₩138,158 | ₩133,963 | ₩136,314 | +1.75% | 142.2만 |
|---|
| 2026.02.19 | ₩134,951 | ₩135,993 | ₩133,375 | ₩134,243 | -0.52% | 138만 |
|---|
| 2026.02.18 | ₩133,148 | ₩136,301 | ₩133,148 | ₩135,993 | +2.14% | 151.4만 |
|---|
| 2026.02.17 | ₩135,686 | ₩136,060 | ₩132,373 | ₩133,281 | -1.77% | 162.2만 |
|---|
| 2026.02.13 | ₩133,602 | ₩135,940 | ₩133,442 | ₩135,432 | +1.37% | 155만 |
|---|
| 2026.02.12 | ₩135,125 | ₩137,851 | ₩132,840 | ₩133,281 | -1.36% | 188.2만 |
|---|
| 2026.02.11 | ₩132,480 | ₩134,738 | ₩131,691 | ₩134,297 | +1.37% | 172만 |
|---|
| 2026.02.10 | ₩130,436 | ₩132,373 | ₩129,447 | ₩131,758 | +1.01% | 130.5만 |
|---|
| 2026.02.09 | ₩129,460 | ₩131,932 | ₩129,100 | ₩130,289 | +0.64% | 184.9만 |
|---|
| 2026.02.06 | ₩128,151 | ₩131,050 | ₩127,870 | ₩130,062 | +1.49% | 159.7만 |
|---|
| 2026.02.05 | ₩129,140 | ₩129,247 | ₩125,960 | ₩126,882 | -1.75% | 241.6만 |
|---|
| 2026.02.04 | ₩128,138 | ₩131,892 | ₩124,143 | ₩129,968 | +1.43% | 478.6만 |
|---|
| 2026.02.03 | ₩137,249 | ₩139,253 | ₩125,546 | ₩126,641 | -7.73% | 758만 |
|---|
| 2026.02.02 | ₩141,191 | ₩143,742 | ₩140,456 | ₩140,963 | -0.16% | 319.3만 |
|---|
| 2026.01.30 | ₩140,763 | ₩141,819 | ₩139,253 | ₩140,776 | +0.01% | 179.8만 |
|---|
| 2026.01.29 | ₩141,725 | ₩143,061 | ₩139,307 | ₩141,498 | -0.16% | 265.8만 |
|---|
| 2026.01.28 | ₩143,074 | ₩143,622 | ₩139,080 | ₩140,509 | -1.79% | 177만 |
|---|
| 2026.01.27 | ₩145,012 | ₩145,012 | ₩142,687 | ₩143,756 | -0.87% | 156.9만 |
|---|
| 2026.01.26 | ₩144,130 | ₩144,811 | ₩143,569 | ₩144,317 | +0.13% | 115.6만 |
|---|
| 2026.01.23 | ₩144,370 | ₩144,972 | ₩142,647 | ₩143,689 | -0.47% | 83.5만 |
|---|
| 2026.01.22 | ₩144,384 | ₩145,746 | ₩143,462 | ₩144,477 | +0.06% | 160.2만 |
|---|
| 2026.01.21 | ₩140,843 | ₩144,397 | ₩139,814 | ₩143,155 | +1.64% | 104.9만 |
|---|
| 2026.01.20 | ₩140,803 | ₩141,658 | ₩138,038 | ₩139,387 | -1.01% | 145.7만 |
|---|
| 2026.01.16 | ₩142,406 | ₩143,849 | ₩142,086 | ₩143,355 | +0.67% | 178.8만 |
|---|
| 2026.01.15 | ₩140,309 | ₩143,529 | ₩139,788 | ₩142,914 | +1.86% | 155.8만 |
|---|
| 2026.01.14 | ₩137,517 | ₩139,106 | ₩137,169 | ₩139,053 | +1.12% | 247.7만 |
|---|
| 2026.01.13 | ₩138,519 | ₩139,694 | ₩136,555 | ₩137,931 | -0.42% | 164.1만 |
|---|
| 2026.01.12 | ₩137,490 | ₩139,106 | ₩136,381 | ₩137,717 | +0.17% | 161.7만 |
|---|
| 2026.01.09 | ₩138,385 | ₩138,612 | ₩134,217 | ₩137,690 | -0.50% | 191.5만 |
|---|
| 2026.01.08 | ₩133,001 | ₩138,612 | ₩132,413 | ₩137,690 | +3.53% | 294.5만 |
|---|
| 2026.01.07 | ₩138,478 | ₩139,547 | ₩132,827 | ₩133,682 | -3.46% | 249.7만 |
|---|
| 2026.01.06 | ₩136,207 | ₩140,563 | ₩134,510 | ₩139,574 | +2.47% | 188.7만 |
|---|
| 2026.01.05 | ₩137,263 | ₩139,013 | ₩135,272 | ₩137,169 | -0.07% | 213.4만 |
|---|
| 2026.01.02 | ₩139,240 | ₩141,191 | ₩138,559 | ₩140,910 | +1.20% | 80.7만 |
|---|
| 2025.12.31 | ₩141,324 | ₩141,578 | ₩139,053 | ₩139,133 | -1.55% | 62.7만 |
|---|
| 2025.12.30 | ₩140,910 | ₩141,672 | ₩140,175 | ₩141,324 | +0.29% | 56.1만 |
|---|
| 2025.12.29 | ₩141,404 | ₩141,765 | ₩140,670 | ₩141,351 | -0.04% | 53.6만 |
|---|
| 2025.12.26 | ₩141,177 | ₩141,471 | ₩140,523 | ₩141,191 | +0.01% | 37.9만 |
|---|
| 2025.12.24 | ₩141,151 | ₩141,525 | ₩140,563 | ₩140,790 | -0.26% | 28.2만 |
|---|
| 2025.12.23 | ₩140,670 | ₩141,738 | ₩140,108 | ₩140,910 | +0.17% | 74.3만 |
|---|
| 2025.12.22 | ₩138,772 | ₩140,923 | ₩138,772 | ₩140,643 | +1.35% | 94.6만 |
|---|
| 2025.12.19 | ₩137,650 | ₩138,839 | ₩137,076 | ₩138,772 | +0.82% | 299.7만 |
|---|
| 2025.12.18 | ₩139,534 | ₩139,828 | ₩137,410 | ₩138,144 | -1.00% | 116.7만 |
|---|
| 2025.12.17 | ₩138,879 | ₩141,551 | ₩137,824 | ₩138,492 | -0.28% | 107.8만 |
|---|
| 2025.12.16 | ₩143,609 | ₩144,410 | ₩138,986 | ₩139,480 | -2.87% | 107.1만 |
|---|
| 2025.12.15 | ₩142,126 | ₩142,126 | ₩139,547 | ₩140,336 | -1.26% | 106.4만 |
|---|
| 2025.12.12 | ₩142,286 | ₩143,582 | ₩140,897 | ₩141,631 | -0.46% | 108.6만 |
|---|
| 2025.12.11 | ₩140,042 | ₩142,153 | ₩140,042 | ₩141,471 | +1.02% | 121.9만 |
|---|
| 2025.12.10 | ₩138,198 | ₩141,191 | ₩137,289 | ₩140,616 | +1.75% | 161.8만 |
|---|
| 2025.12.09 | ₩138,786 | ₩139,668 | ₩135,873 | ₩136,087 | -1.94% | 167.6만 |
|---|
| 2025.12.08 | ₩139,307 | ₩140,830 | ₩137,356 | ₩139,280 | -0.02% | 92.5만 |
|---|
| 2025.12.05 | ₩139,921 | ₩141,017 | ₩138,906 | ₩139,280 | -0.46% | 77.7만 |
|---|
| 2025.12.04 | ₩141,444 | ₩141,618 | ₩139,187 | ₩140,135 | -0.93% | 119.9만 |
|---|
| 2025.12.03 | ₩140,790 | ₩142,527 | ₩140,416 | ₩142,246 | +1.03% | 85.1만 |
|---|
| 2025.12.02 | ₩141,458 | ₩141,458 | ₩139,120 | ₩140,496 | -0.68% | 101.3만 |
|---|
| 2025.12.01 | ₩139,387 | ₩141,899 | ₩138,652 | ₩140,362 | +0.70% | 154.2만 |
|---|
| 2025.11.28 | ₩142,393 | ₩142,393 | ₩140,402 | ₩140,603 | -1.26% | 84.8만 |
|---|
| 2025.11.26 | ₩140,990 | ₩142,834 | ₩140,162 | ₩141,725 | +0.52% | 108만 |
|---|
| 2025.11.25 | ₩140,242 | ₩142,647 | ₩139,360 | ₩141,658 | +1.01% | 118.1만 |
|---|
| 2025.11.24 | ₩139,975 | ₩140,229 | ₩138,064 | ₩139,093 | -0.63% | 210.7만 |
|---|
| 2025.11.21 | ₩136,862 | ₩141,912 | ₩136,581 | ₩140,002 | +2.29% | 284.9만 |
|---|
| 2025.11.20 | ₩139,360 | ₩139,360 | ₩135,446 | ₩135,579 | -2.71% | 116.8만 |
|---|
| 2025.11.19 | ₩136,515 | ₩137,597 | ₩135,606 | ₩136,969 | +0.33% | 86.1만 |
|---|
| 2025.11.18 | ₩135,366 | ₩137,289 | ₩134,764 | ₩136,434 | +0.79% | 139.2만 |
|---|
| 2025.11.17 | ₩139,440 | ₩139,721 | ₩135,713 | ₩136,047 | -2.43% | 98.9만 |
|---|
| 2025.11.14 | ₩140,776 | ₩141,658 | ₩139,013 | ₩139,387 | -0.99% | 124만 |
|---|
| 2025.11.13 | ₩144,237 | ₩146,094 | ₩142,259 | ₩142,620 | -1.12% | 78만 |
|---|
| 2025.11.12 | ₩144,851 | ₩146,815 | ₩144,851 | ₩145,199 | +0.24% | 87.8만 |
|---|
| 2025.11.11 | ₩145,479 | ₩145,666 | ₩143,702 | ₩144,611 | -0.60% | 55만 |
|---|
| 2025.11.10 | ₩144,116 | ₩146,748 | ₩143,649 | ₩145,212 | +0.76% | 130.4만 |
|---|
| 2025.11.07 | ₩141,284 | ₩144,143 | ₩140,149 | ₩143,435 | +1.52% | 102.3만 |
|---|
| 2025.11.06 | ₩144,397 | ₩145,813 | ₩141,885 | ₩142,500 | -1.31% | 114.1만 |
|---|
| 2025.11.05 | ₩142,540 | ₩144,931 | ₩141,431 | ₩144,223 | +1.18% | 114만 |
|---|
| 2025.11.04 | ₩141,885 | ₩143,595 | ₩140,857 | ₩143,195 | +0.92% | 131.9만 |
|---|
| 2025.11.03 | ₩141,444 | ₩143,088 | ₩139,814 | ₩142,740 | +0.92% | 131.3만 |
|---|
| 2025.10.31 | ₩142,914 | ₩144,036 | ₩141,418 | ₩142,086 | -0.58% | 157.9만 |
|---|
| 2025.10.30 | ₩143,435 | ₩145,827 | ₩142,780 | ₩143,141 | -0.20% | 89만 |
|---|
| 2025.10.29 | ₩145,920 | ₩147,123 | ₩142,941 | ₩143,782 | -1.46% | 133.8만 |
|---|
| 2025.10.28 | ₩145,827 | ₩146,481 | ₩143,569 | ₩145,453 | -0.26% | 93.7만 |
|---|
| 2025.10.27 | ₩148,165 | ₩148,165 | ₩145,212 | ₩145,800 | -1.60% | 241만 |
|---|
| 2025.10.24 | ₩149,554 | ₩149,554 | ₩146,014 | ₩146,601 | -1.97% | 104만 |
|---|
| 2025.10.23 | ₩147,002 | ₩148,899 | ₩144,491 | ₩147,897 | +0.61% | 142.2만 |
|---|
| 2025.10.22 | ₩146,147 | ₩148,485 | ₩145,372 | ₩146,080 | -0.05% | 201.1만 |
|---|
| 2025.10.21 | ₩143,889 | ₩146,668 | ₩138,759 | ₩145,653 | +1.23% | 226만 |
|---|
| 2025.10.20 | ₩146,802 | ₩148,111 | ₩145,653 | ₩146,027 | -0.53% | 148만 |
|---|
| 2025.10.17 | ₩144,263 | ₩146,962 | ₩143,702 | ₩145,346 | +0.75% | 126.1만 |
|---|
| 2025.10.16 | ₩148,245 | ₩149,086 | ₩144,237 | ₩145,225 | -2.04% | 119.7만 |
|---|
| 2025.10.15 | ₩149,060 | ₩149,808 | ₩145,466 | ₩147,376 | -1.13% | 99.4만 |
|---|
| 2025.10.14 | ₩143,889 | ₩147,991 | ₩143,288 | ₩147,510 | +2.52% | 99.7만 |
|---|
| 2025.10.13 | ₩144,744 | ₩146,161 | ₩144,290 | ₩145,399 | +0.45% | 92.9만 |
|---|
| 2025.10.10 | ₩147,684 | ₩148,579 | ₩142,887 | ₩143,235 | -3.01% | 147.8만 |
|---|