시장 데이터를 불러오는 중
전체 종목
PG&E Corp 6.000% Series A Mandatory Convertible Preferred Stock 과거 주가
PG&E Corp 6.000% Series A Mandatory Convertible Preferred Stock · PCG-PX · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PG&E Corp 6.000% Series A Mandatory Convertible Preferred Stock · PCG-PX · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,562 | ₩45,247 | ₩43,562 | ₩44,752 | +2.73% | 1.6만 |
| 2026.10.08 | ₩43,469 | ₩43,656 | ₩43,255 | ₩43,415 | -0.12% | 1.5만 |
| 2026.10.07 | ₩43,268 | ₩43,957 | ₩43,268 | ₩43,870 | +1.39% | 1.5만 |
| 2026.10.06 | ₩42,426 | ₩42,988 | ₩42,426 | ₩42,894 | +1.10% | 2.6만 |
| 2026.10.05 | ₩42,747 | ₩42,760 | ₩41,838 | ₩42,547 | -0.47% | 1만 |
| 2026.10.02 | ₩42,747 | ₩43,242 | ₩42,172 | ₩42,480 | -0.63% | 7.8만 |
| 2026.10.01 | ₩41,745 | ₩42,065 | ₩41,290 | ₩42,039 | +0.70% | 28.4만 |
| 2026.09.30 | ₩42,159 | ₩42,159 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,731 |
| -1.01% |
| 50.4만 |
| 2026.09.29 | ₩40,996 | ₩41,905 | ₩40,996 | ₩41,865 | +2.12% | 1.7만 |
|---|
| 2026.09.28 | ₩42,079 | ₩42,079 | ₩41,237 | ₩41,504 | -1.37% | 2.1만 |
|---|
| 2026.09.25 | ₩42,466 | ₩42,505 | ₩41,972 | ₩42,399 | -0.16% | 2만 |
|---|
| 2026.09.24 | ₩42,386 | ₩42,567 | ₩41,691 | ₩42,359 | -0.06% | 6.7만 |
|---|
| 2026.09.23 | ₩43,362 | ₩43,469 | ₩42,560 | ₩42,573 | -1.82% | 6.5만 |
|---|
| 2026.09.22 | ₩44,271 | ₩44,525 | ₩43,723 | ₩43,723 | -1.24% | 9.7만 |
|---|
| 2026.09.21 | ₩44,552 | ₩45,046 | ₩44,284 | ₩44,391 | -0.36% | 1.8만 |
|---|
| 2026.09.18 | ₩44,979 | ₩45,086 | ₩44,645 | ₩44,645 | -0.74% | 2.4만 |
|---|
| 2026.09.17 | ₩45,434 | ₩45,574 | ₩45,046 | ₩45,460 | +0.06% | 4.2만 |
|---|
| 2026.09.16 | ₩45,086 | ₩45,313 | ₩44,899 | ₩44,899 | -0.42% | 16.3만 |
|---|
| 2026.09.15 | ₩45,474 | ₩45,474 | ₩44,498 | ₩44,632 | -1.85% | 1.6만 |
|---|
| 2026.09.14 | ₩46,557 | ₩46,958 | ₩45,701 | ₩45,861 | -1.49% | 2.5만 |
|---|
| 2026.09.11 | ₩47,031 | ₩47,031 | ₩46,062 | ₩46,189 | -1.79% | 1.4만 |
|---|
| 2026.09.10 | ₩48,147 | ₩48,147 | ₩46,583 | ₩47,105 | -2.17% | 8.7만 |
|---|
| 2026.09.09 | ₩49,564 | ₩49,564 | ₩47,653 | ₩47,960 | -3.24% | 104.1만 |
|---|
| 2026.09.08 | ₩48,348 | ₩49,711 | ₩48,000 | ₩49,711 | +2.82% | 24.8만 |
|---|
| 2026.09.04 | ₩46,543 | ₩47,385 | ₩46,543 | ₩47,318 | +1.67% | 71.8만 |
|---|
| 2026.09.03 | ₩45,594 | ₩47,078 | ₩45,260 | ₩47,024 | +3.14% | 18.1만 |
|---|
| 2026.09.02 | ₩46,984 | ₩46,984 | ₩43,242 | ₩45,220 | -3.76% | 305.1만 |
|---|
| 2026.09.01 | ₩45,287 | ₩49,217 | ₩44,806 | ₩47,118 | +4.04% | 359.1만 |
|---|
| 2026.08.31 | ₩45,514 | ₩46,597 | ₩45,260 | ₩45,287 | -0.50% | 387.9만 |
|---|
| 2026.08.28 | ₩58,092 | ₩58,547 | ₩52,572 | ₩54,216 | -6.67% | 57.9만 |
|---|
| 2026.08.27 | ₩56,862 | ₩58,012 | ₩56,542 | ₩57,557 | +1.22% | 1.9만 |
|---|
| 2026.08.26 | ₩57,771 | ₩58,533 | ₩57,210 | ₩58,212 | +0.76% | 1.2만 |
|---|
| 2026.08.25 | ₩57,731 | ₩58,654 | ₩57,731 | ₩58,413 | +1.18% | 1.1만 |
|---|
| 2026.08.24 | ₩57,063 | ₩57,958 | ₩57,063 | ₩57,811 | +1.31% | 2.1만 |
|---|
| 2026.08.21 | ₩57,410 | ₩57,491 | ₩56,221 | ₩56,755 | -1.14% | 5.9만 |
|---|
| 2026.08.20 | ₩57,571 | ₩58,560 | ₩57,397 | ₩57,517 | -0.09% | 3.4만 |
|---|
| 2026.08.19 | ₩57,303 | ₩57,651 | ₩56,542 | ₩56,648 | -1.14% | 10.2만 |
|---|
| 2026.08.18 | ₩57,170 | ₩57,624 | ₩56,929 | ₩56,983 | -0.33% | 2.7만 |
|---|
| 2026.08.17 | ₩57,477 | ₩57,477 | ₩56,234 | ₩56,328 | -2.00% | 86.2만 |
|---|
| 2026.08.14 | ₩56,595 | ₩57,598 | ₩56,274 | ₩57,598 | +1.77% | 71.7만 |
|---|
| 2026.08.13 | ₩57,958 | ₩57,958 | ₩56,060 | ₩57,036 | -1.59% | 1.3만 |
|---|
| 2026.08.12 | ₩57,223 | ₩57,223 | ₩56,796 | ₩56,943 | -0.49% | 12.5만 |
|---|
| 2026.08.11 | ₩56,528 | ₩57,063 | ₩56,301 | ₩56,849 | +0.57% | 5.9만 |
|---|
| 2026.08.10 | ₩56,662 | ₩56,702 | ₩56,261 | ₩56,314 | -0.61% | 9.6천 |
|---|
| 2026.08.07 | ₩56,702 | ₩57,531 | ₩56,702 | ₩57,197 | +0.87% | 5.8만 |
|---|
| 2026.08.06 | ₩56,368 | ₩56,435 | ₩56,034 | ₩56,034 | -0.59% | 4.2만 |
|---|
| 2026.08.05 | ₩56,408 | ₩56,949 | ₩56,194 | ₩56,448 | +0.07% | 8.6천 |
|---|
| 2026.08.04 | ₩56,983 | ₩57,426 | ₩56,983 | ₩57,424 | +0.77% | 6만 |
|---|
| 2026.08.03 | ₩57,197 | ₩57,410 | ₩56,241 | ₩57,116 | -0.14% | 146.4만 |
|---|
| 2026.07.31 | ₩57,611 | ₩57,611 | ₩56,689 | ₩56,689 | -1.60% | 15.9만 |
|---|
| 2026.07.30 | ₩57,598 | ₩58,159 | ₩56,869 | ₩58,079 | +0.84% | 8.2만 |
|---|
| 2026.07.29 | ₩58,012 | ₩58,012 | ₩57,584 | ₩57,598 | -0.71% | 3.3만 |
|---|
| 2026.07.28 | ₩58,359 | ₩59,402 | ₩57,537 | ₩57,798 | -0.96% | 6.7만 |
|---|
| 2026.07.27 | ₩57,945 | ₩58,079 | ₩56,789 | ₩57,277 | -1.15% | 8.1천 |
|---|
| 2026.07.24 | ₩57,785 | ₩58,199 | ₩57,765 | ₩58,012 | +0.39% | 13.4만 |
|---|
| 2026.07.23 | ₩57,825 | ₩58,279 | ₩57,156 | ₩57,210 | -1.06% | 1.5만 |
|---|
| 2026.07.22 | ₩57,437 | ₩58,720 | ₩57,437 | ₩58,547 | +1.93% | 1.4만 |
|---|
| 2026.07.21 | ₩57,076 | ₩57,344 | ₩57,076 | ₩57,103 | +0.05% | 2만 |
|---|
| 2026.07.20 | ₩57,197 | ₩57,197 | ₩56,756 | ₩57,156 | -0.07% | 9.8천 |
|---|
| 2026.07.17 | ₩57,116 | ₩58,199 | ₩56,595 | ₩56,862 | -0.44% | 2.2만 |
|---|
| 2026.07.16 | ₩57,090 | ₩57,517 | ₩56,916 | ₩57,103 | +0.02% | 1.5만 |
|---|
| 2026.07.15 | ₩56,755 | ₩57,424 | ₩56,755 | ₩57,183 | +0.75% | 8.3천 |
|---|
| 2026.07.14 | ₩57,263 | ₩57,477 | ₩56,689 | ₩56,983 | -0.49% | 2.4만 |
|---|
| 2026.07.13 | ₩56,729 | ₩57,143 | ₩56,689 | ₩56,849 | +0.21% | 2.5만 |
|---|
| 2026.07.10 | ₩56,314 | ₩56,515 | ₩55,980 | ₩56,328 | +0.02% | 1.3만 |
|---|
| 2026.07.09 | ₩55,766 | ₩56,595 | ₩55,766 | ₩56,435 | +1.20% | 3.5천 |
|---|
| 2026.07.08 | ₩56,221 | ₩56,428 | ₩55,860 | ₩56,034 | -0.33% | 4.5만 |
|---|
| 2026.07.07 | ₩55,445 | ₩56,849 | ₩55,445 | ₩56,528 | +1.95% | 17.7만 |
|---|
| 2026.07.06 | ₩55,512 | ₩55,606 | ₩55,178 | ₩55,352 | -0.29% | 2.3만 |
|---|
| 2026.07.02 | ₩55,352 | ₩56,007 | ₩55,352 | ₩55,887 | +0.97% | 10.4만 |
|---|
| 2026.07.01 | ₩55,953 | ₩55,953 | ₩54,644 | ₩54,884 | -1.91% | 1.8만 |
|---|
| 2026.06.30 | ₩55,994 | ₩56,047 | ₩55,205 | ₩55,298 | -1.24% | 58.2만 |
|---|
| 2026.06.29 | ₩56,181 | ₩56,715 | ₩56,181 | ₩56,328 | +0.26% | 2.4만 |
|---|
| 2026.06.26 | ₩55,833 | ₩56,715 | ₩55,833 | ₩56,421 | +1.05% | 9.6천 |
|---|
| 2026.06.25 | ₩53,387 | ₩56,448 | ₩53,387 | ₩55,860 | +4.63% | 2.8만 |
|---|
| 2026.06.24 | ₩55,258 | ₩55,987 | ₩55,258 | ₩55,900 | +1.16% | 6.2만 |
|---|
| 2026.06.23 | ₩54,657 | ₩55,619 | ₩54,657 | ₩55,352 | +1.27% | 3.7만 |
|---|
| 2026.06.22 | ₩55,138 | ₩55,138 | ₩54,537 | ₩54,750 | -0.70% | 1만 |
|---|
| 2026.06.18 | ₩54,363 | ₩55,185 | ₩54,363 | ₩55,165 | +1.48% | 3.9천 |
|---|
| 2026.06.17 | ₩54,871 | ₩54,897 | ₩54,563 | ₩54,630 | -0.44% | 5만 |
|---|
| 2026.06.16 | ₩55,245 | ₩55,639 | ₩55,225 | ₩55,225 | -0.04% | 3.2만 |
|---|
| 2026.06.15 | ₩55,339 | ₩55,339 | ₩54,336 | ₩54,764 | -1.04% | 100.5만 |
|---|
| 2026.06.12 | ₩55,713 | ₩55,740 | ₩55,425 | ₩55,566 | -0.26% | 68.1만 |
|---|
| 2026.06.11 | ₩55,098 | ₩55,593 | ₩55,098 | ₩55,432 | +0.61% | 25.1만 |
|---|
| 2026.06.10 | ₩54,991 | ₩55,439 | ₩54,991 | ₩55,205 | +0.39% | 5.6만 |
|---|
| 2026.06.09 | ₩54,443 | ₩55,293 | ₩54,376 | ₩54,710 | +0.49% | 7.6천 |
|---|
| 2026.06.08 | ₩56,274 | ₩56,274 | ₩54,550 | ₩54,550 | -3.06% | 5.1천 |
|---|
| 2026.06.05 | ₩55,352 | ₩56,437 | ₩55,352 | ₩56,114 | +1.38% | 2.7만 |
|---|
| 2026.06.04 | ₩55,686 | ₩55,686 | ₩55,339 | ₩55,405 | -0.50% | 16.7만 |
|---|
| 2026.06.03 | ₩55,472 | ₩55,947 | ₩55,365 | ₩55,887 | +0.75% | 8.8만 |
|---|
| 2026.06.02 | ₩54,349 | ₩55,365 | ₩54,349 | ₩55,165 | +1.50% | 2.9만 |
|---|
| 2026.06.01 | ₩54,323 | ₩54,496 | ₩54,015 | ₩54,095 | -0.42% | 26.8만 |
|---|
| 2026.05.29 | ₩54,710 | ₩54,710 | ₩54,029 | ₩54,095 | -1.12% | 9.8만 |
|---|
| 2026.05.28 | ₩54,911 | ₩54,911 | ₩53,842 | ₩54,537 | -0.68% | 29.4만 |
|---|
| 2026.05.27 | ₩54,897 | ₩55,138 | ₩54,831 | ₩54,938 | +0.07% | 13.1만 |
|---|
| 2026.05.26 | ₩54,917 | ₩55,111 | ₩54,684 | ₩54,842 | -0.14% | 7.6천 |
|---|
| 2026.05.22 | ₩54,269 | ₩54,897 | ₩54,269 | ₩54,897 | +1.16% | 8.8천 |
|---|
| 2026.05.21 | ₩54,470 | ₩55,552 | ₩54,122 | ₩54,617 | +0.27% | 7.9천 |
|---|
| 2026.05.20 | ₩54,443 | ₩54,911 | ₩54,149 | ₩54,356 | -0.16% | 3.6만 |
|---|
| 2026.05.19 | ₩53,053 | ₩54,710 | ₩53,053 | ₩54,550 | +2.82% | 2.1만 |
|---|
| 2026.05.18 | ₩54,283 | ₩54,289 | ₩52,100 | ₩53,293 | -1.82% | 1.1만 |
|---|
| 2026.05.15 | ₩56,141 | ₩56,141 | ₩53,855 | ₩53,882 | -4.02% | 3만 |
|---|
| 2026.05.14 | ₩55,927 | ₩56,368 | ₩55,913 | ₩56,368 | +0.79% | 11.3만 |
|---|
| 2026.05.13 | ₩56,060 | ₩56,234 | ₩55,766 | ₩55,967 | -0.17% | 7.8만 |
|---|
| 2026.05.12 | ₩55,178 | ₩56,662 | ₩55,178 | ₩56,542 | +2.47% | 3.7만 |
|---|
| 2026.05.11 | ₩54,777 | ₩55,332 | ₩54,777 | ₩54,911 | +0.24% | 8.2천 |
|---|
| 2026.05.08 | ₩55,004 | ₩55,379 | ₩54,563 | ₩54,764 | -0.44% | 5.3만 |
|---|
| 2026.05.07 | ₩54,710 | ₩55,178 | ₩54,563 | ₩55,058 | +0.64% | 3.4만 |
|---|
| 2026.05.06 | ₩55,205 | ₩55,258 | ₩54,590 | ₩54,991 | -0.39% | 1.1만 |
|---|
| 2026.05.05 | ₩54,844 | ₩55,673 | ₩54,844 | ₩55,218 | +0.68% | 2.9만 |
|---|
| 2026.05.04 | ₩55,593 | ₩55,593 | ₩54,617 | ₩54,724 | -1.56% | 2.7만 |
|---|
| 2026.05.01 | ₩56,448 | ₩56,448 | ₩55,472 | ₩55,633 | -1.44% | 2.3천 |
|---|
| 2026.04.30 | ₩55,044 | ₩56,394 | ₩55,044 | ₩56,221 | +2.14% | 22.8만 |
|---|
| 2026.04.29 | ₩54,710 | ₩55,365 | ₩54,710 | ₩55,192 | +0.88% | 173.4만 |
|---|
| 2026.04.28 | ₩55,151 | ₩55,365 | ₩54,871 | ₩55,131 | -0.04% | 7.8만 |
|---|
| 2026.04.27 | ₩55,913 | ₩56,060 | ₩55,178 | ₩55,232 | -1.22% | 5천 |
|---|
| 2026.04.24 | ₩56,181 | ₩56,207 | ₩55,653 | ₩55,740 | -0.79% | 2.9만 |
|---|
| 2026.04.23 | ₩56,715 | ₩57,103 | ₩55,947 | ₩56,381 | -0.59% | 3.3만 |
|---|
| 2026.04.22 | ₩56,515 | ₩56,996 | ₩56,008 | ₩56,234 | -0.50% | 33.6만 |
|---|
| 2026.04.21 | ₩57,410 | ₩57,410 | ₩56,381 | ₩56,448 | -1.68% | 6.8천 |
|---|
| 2026.04.20 | ₩56,849 | ₩57,624 | ₩56,849 | ₩57,183 | +0.59% | 3.2만 |
|---|
| 2026.04.17 | ₩57,210 | ₩57,237 | ₩56,622 | ₩57,237 | +0.05% | 7.7만 |
|---|
| 2026.04.16 | ₩57,357 | ₩57,691 | ₩56,956 | ₩57,437 | +0.14% | 9.1만 |
|---|
| 2026.04.15 | ₩57,557 | ₩57,584 | ₩57,183 | ₩57,424 | -0.23% | 8.5만 |
|---|
| 2026.04.14 | ₩57,918 | ₩58,319 | ₩57,718 | ₩57,918 | 0.00% | 6.3만 |
|---|
| 2026.04.13 | ₩59,456 | ₩59,456 | ₩57,226 | ₩57,731 | -2.90% | 1.9만 |
|---|
| 2026.04.10 | ₩60,485 | ₩60,485 | ₩59,937 | ₩59,977 | -0.84% | 6.5천 |
|---|
| 2026.04.09 | ₩59,349 | ₩60,672 | ₩59,349 | ₩60,391 | +1.76% | 5.8만 |
|---|
| 2026.04.08 | ₩58,413 | ₩59,776 | ₩58,413 | ₩59,776 | +2.33% | 0 |
|---|
| 2026.04.07 | ₩57,584 | ₩57,958 | ₩57,397 | ₩57,905 | +0.56% | 1.2만 |
|---|
| 2026.04.06 | ₩58,079 | ₩58,159 | ₩57,852 | ₩57,953 | -0.22% | 5.8만 |
|---|
| 2026.04.02 | ₩58,172 | ₩58,239 | ₩57,811 | ₩58,219 | +0.08% | 5.9만 |
|---|
| 2026.04.01 | ₩57,838 | ₩58,139 | ₩57,838 | ₩58,039 | +0.35% | 4.1천 |
|---|
| 2026.03.31 | ₩57,290 | ₩57,738 | ₩57,197 | ₩57,464 | +0.30% | 33.1만 |
|---|
| 2026.03.30 | ₩56,635 | ₩57,531 | ₩56,635 | ₩57,344 | +1.25% | 25.4만 |
|---|
| 2026.03.27 | ₩56,742 | ₩57,664 | ₩56,461 | ₩56,675 | -0.12% | 3.9만 |
|---|
| 2026.03.26 | ₩57,464 | ₩57,464 | ₩56,822 | ₩56,956 | -0.88% | 1.7만 |
|---|
| 2026.03.25 | ₩57,384 | ₩57,664 | ₩57,223 | ₩57,223 | -0.28% | 3.7만 |
|---|
| 2026.03.24 | ₩58,186 | ₩58,226 | ₩57,063 | ₩57,063 | -1.93% | 14.7만 |
|---|
| 2026.03.23 | ₩56,542 | ₩57,651 | ₩56,528 | ₩57,183 | +1.13% | 14.5만 |
|---|
| 2026.03.20 | ₩59,175 | ₩59,188 | ₩57,170 | ₩57,183 | -3.37% | 12.4만 |
|---|
| 2026.03.19 | ₩59,469 | ₩59,509 | ₩58,827 | ₩59,242 | -0.38% | 50.7만 |
|---|
| 2026.03.18 | ₩59,536 | ₩59,577 | ₩59,335 | ₩59,429 | -0.18% | 3.6천 |
|---|
| 2026.03.17 | ₩60,445 | ₩60,445 | ₩59,576 | ₩59,645 | -1.32% | 10.1만 |
|---|
| 2026.03.16 | ₩59,669 | ₩60,090 | ₩59,576 | ₩59,743 | +0.12% | 9.1만 |
|---|
| 2026.03.13 | ₩59,709 | ₩59,897 | ₩59,068 | ₩59,415 | -0.49% | 9.9만 |
|---|
| 2026.03.12 | ₩59,415 | ₩59,509 | ₩58,988 | ₩58,988 | -0.72% | 24.6만 |
|---|
| 2026.03.11 | ₩59,576 | ₩59,776 | ₩59,161 | ₩59,402 | -0.29% | 10.8만 |
|---|
| 2026.03.10 | ₩59,295 | ₩59,830 | ₩59,295 | ₩59,496 | +0.34% | 1.4천 |
|---|
| 2026.03.09 | ₩60,070 | ₩60,070 | ₩58,948 | ₩59,402 | -1.11% | 2.3천 |
|---|
| 2026.03.06 | ₩59,375 | ₩59,389 | ₩58,854 | ₩59,389 | +0.02% | 676 |
|---|
| 2026.03.05 | ₩60,966 | ₩60,966 | ₩59,001 | ₩59,415 | -2.54% | 1.2천 |
|---|
| 2026.03.04 | ₩61,233 | ₩61,267 | ₩60,819 | ₩61,207 | -0.04% | 3.3천 |
|---|
| 2026.03.03 | ₩61,140 | ₩61,447 | ₩60,337 | ₩61,126 | -0.02% | 3.1천 |
|---|
| 2026.03.02 | ₩60,886 | ₩61,520 | ₩60,886 | ₩61,501 | +1.01% | 3.7천 |
|---|
| 2026.02.27 | ₩61,300 | ₩61,554 | ₩59,870 | ₩60,592 | -1.16% | 16.8만 |
|---|
| 2026.02.26 | ₩60,712 | ₩61,354 | ₩60,592 | ₩61,220 | +0.84% | 16.5만 |
|---|
| 2026.02.25 | ₩60,512 | ₩60,592 | ₩60,498 | ₩60,592 | +0.13% | 2.1천 |
|---|
| 2026.02.24 | ₩59,977 | ₩60,859 | ₩59,977 | ₩60,565 | +0.98% | 1.1만 |
|---|
| 2026.02.23 | ₩59,857 | ₩60,418 | ₩59,857 | ₩60,284 | +0.71% | 4.1천 |
|---|
| 2026.02.20 | ₩59,268 | ₩59,963 | ₩59,255 | ₩59,963 | +1.17% | 12.3만 |
|---|
| 2026.02.19 | ₩59,175 | ₩59,469 | ₩59,014 | ₩59,148 | -0.05% | 1.8만 |
|---|
| 2026.02.18 | ₩58,894 | ₩59,041 | ₩58,480 | ₩58,814 | -0.14% | 2.7만 |
|---|
| 2026.02.17 | ₩59,750 | ₩59,897 | ₩58,867 | ₩59,135 | -1.03% | 12.5만 |
|---|
| 2026.02.13 | ₩57,798 | ₩59,790 | ₩57,798 | ₩59,790 | +3.45% | 3.1만 |
|---|
| 2026.02.12 | ₩57,838 | ₩59,616 | ₩57,838 | ₩59,068 | +2.13% | 75.1만 |
|---|
| 2026.02.11 | ₩56,875 | ₩57,945 | ₩56,875 | ₩57,811 | +1.65% | 10.7만 |
|---|
| 2026.02.10 | ₩56,094 | ₩56,943 | ₩56,094 | ₩56,909 | +1.45% | 1만 |
|---|
| 2026.02.09 | ₩55,820 | ₩55,953 | ₩55,272 | ₩55,686 | -0.24% | 2.6만 |
|---|
| 2026.02.06 | ₩56,181 | ₩56,181 | ₩55,272 | ₩55,646 | -0.95% | 8.5만 |
|---|
| 2026.02.05 | ₩55,405 | ₩55,766 | ₩54,857 | ₩54,857 | -0.99% | 6.2만 |
|---|
| 2026.02.04 | ₩53,801 | ₩55,579 | ₩53,694 | ₩55,579 | +3.30% | 1.8만 |
|---|
| 2026.02.03 | ₩53,106 | ₩53,400 | ₩53,053 | ₩53,253 | +0.28% | 5.3만 |
|---|
| 2026.02.02 | ₩53,614 | ₩53,614 | ₩52,679 | ₩52,892 | -1.35% | 2.7만 |
|---|
| 2026.01.30 | ₩52,692 | ₩54,296 | ₩52,692 | ₩53,414 | +1.37% | 16.5만 |
|---|
| 2026.01.29 | ₩52,197 | ₩52,612 | ₩52,130 | ₩52,518 | +0.61% | 13.7만 |
|---|
| 2026.01.28 | ₩52,679 | ₩52,679 | ₩51,997 | ₩52,157 | -0.99% | 38.3만 |
|---|
| 2026.01.27 | ₩52,906 | ₩52,919 | ₩52,465 | ₩52,665 | -0.46% | 73.3만 |
|---|
| 2026.01.26 | ₩52,679 | ₩52,919 | ₩52,572 | ₩52,598 | -0.15% | 1.1만 |
|---|
| 2026.01.23 | ₩52,224 | ₩52,358 | ₩51,663 | ₩51,944 | -0.54% | 146.3만 |
|---|
| 2026.01.22 | ₩52,852 | ₩53,267 | ₩52,211 | ₩52,331 | -0.99% | 123.2만 |
|---|
| 2026.01.21 | ₩52,839 | ₩53,427 | ₩52,545 | ₩52,839 | 0.00% | 6.1천 |
|---|
| 2026.01.20 | ₩53,694 | ₩53,948 | ₩52,719 | ₩52,812 | -1.64% | 22.8만 |
|---|
| 2026.01.16 | ₩54,122 | ₩54,156 | ₩53,641 | ₩53,761 | -0.67% | 9.2천 |
|---|
| 2026.01.15 | ₩54,496 | ₩54,496 | ₩53,922 | ₩54,309 | -0.34% | 2만 |
|---|
| 2026.01.14 | ₩54,015 | ₩54,336 | ₩53,922 | ₩54,149 | +0.25% | 3.9천 |
|---|
| 2026.01.13 | ₩53,895 | ₩53,975 | ₩53,360 | ₩53,962 | +0.12% | 9.5천 |
|---|
| 2026.01.12 | ₩54,229 | ₩54,296 | ₩53,908 | ₩54,069 | -0.30% | 19.3만 |
|---|
| 2026.01.09 | ₩54,082 | ₩54,577 | ₩54,082 | ₩54,510 | +0.79% | 4.4천 |
|---|
| 2026.01.08 | ₩53,481 | ₩53,882 | ₩53,334 | ₩53,882 | +0.75% | 7.3천 |
|---|
| 2026.01.07 | ₩54,911 | ₩54,911 | ₩53,287 | ₩53,427 | -2.70% | 10.3만 |
|---|
| 2026.01.06 | ₩54,630 | ₩54,911 | ₩54,349 | ₩54,911 | +0.51% | 8.8천 |
|---|
| 2026.01.05 | ₩55,298 | ₩55,298 | ₩54,002 | ₩55,071 | -0.41% | 1.2만 |
|---|
| 2026.01.02 | ₩54,857 | ₩55,566 | ₩54,603 | ₩55,044 | +0.34% | 2.3만 |
|---|
| 2025.12.31 | ₩54,750 | ₩54,938 | ₩54,657 | ₩54,804 | +0.10% | 5.8만 |
|---|
| 2025.12.30 | ₩54,456 | ₩54,724 | ₩54,390 | ₩54,630 | +0.32% | 9.4천 |
|---|
| 2025.12.29 | ₩53,801 | ₩54,777 | ₩53,801 | ₩54,296 | +0.92% | 14.4만 |
|---|
| 2025.12.26 | ₩54,162 | ₩54,162 | ₩53,668 | ₩53,841 | -0.59% | 7.2천 |
|---|
| 2025.12.24 | ₩53,788 | ₩54,055 | ₩53,775 | ₩54,042 | +0.47% | 4.9천 |
|---|
| 2025.12.23 | ₩54,483 | ₩54,483 | ₩53,895 | ₩54,015 | -0.86% | 1만 |
|---|
| 2025.12.22 | ₩53,735 | ₩54,483 | ₩53,240 | ₩54,483 | +1.39% | 6.3만 |
|---|
| 2025.12.19 | ₩54,029 | ₩54,309 | ₩53,735 | ₩53,735 | -0.54% | 2.3천 |
|---|
| 2025.12.18 | ₩53,868 | ₩54,029 | ₩53,628 | ₩53,989 | +0.22% | 6.2만 |
|---|
| 2025.12.17 | ₩52,665 | ₩54,002 | ₩52,665 | ₩53,868 | +2.28% | 9.8만 |
|---|
| 2025.12.16 | ₩52,625 | ₩52,826 | ₩52,478 | ₩52,478 | -0.28% | 6.6천 |
|---|
| 2025.12.15 | ₩52,237 | ₩53,053 | ₩52,090 | ₩53,053 | +1.56% | 9.9만 |
|---|
| 2025.12.12 | ₩52,024 | ₩52,585 | ₩51,810 | ₩52,157 | +0.26% | 1.9만 |
|---|
| 2025.12.11 | ₩52,398 | ₩52,398 | ₩51,268 | ₩51,623 | -1.48% | 40.7만 |
|---|
| 2025.12.10 | ₩51,703 | ₩52,197 | ₩51,369 | ₩52,050 | +0.67% | 2.3만 |
|---|
| 2025.12.09 | ₩51,983 | ₩51,983 | ₩51,823 | ₩51,863 | -0.23% | 4.7천 |
|---|
| 2025.12.08 | ₩52,197 | ₩52,197 | ₩51,676 | ₩51,810 | -0.74% | 5.3천 |
|---|
| 2025.12.05 | ₩52,652 | ₩52,652 | ₩52,197 | ₩52,197 | -0.86% | 1만 |
|---|
| 2025.12.04 | ₩52,692 | ₩52,692 | ₩52,505 | ₩52,545 | -0.28% | 7.6만 |
|---|
| 2025.12.03 | ₩52,732 | ₩52,732 | ₩52,252 | ₩52,252 | -0.91% | 11.5만 |
|---|
| 2025.12.02 | ₩53,668 | ₩54,117 | ₩52,732 | ₩52,732 | -1.74% | 7.3천 |
|---|
| 2025.12.01 | ₩54,202 | ₩54,202 | ₩53,815 | ₩53,815 | -0.72% | 1.1만 |
|---|
| 2025.11.28 | ₩54,376 | ₩54,710 | ₩54,283 | ₩54,349 | -0.05% | 8.7만 |
|---|
| 2025.11.26 | ₩53,788 | ₩54,483 | ₩53,721 | ₩54,336 | +1.02% | 6.9천 |
|---|
| 2025.11.25 | ₩54,149 | ₩54,162 | ₩53,334 | ₩53,334 | -1.51% | 28.2만 |
|---|
| 2025.11.24 | ₩53,628 | ₩54,456 | ₩53,521 | ₩54,456 | +1.55% | 177.9만 |
|---|
| 2025.11.21 | ₩53,801 | ₩54,029 | ₩53,425 | ₩53,481 | -0.60% | 3.5천 |
|---|
| 2025.11.20 | ₩53,948 | ₩54,162 | ₩53,788 | ₩53,801 | -0.27% | 6.7천 |
|---|
| 2025.11.19 | ₩54,510 | ₩54,510 | ₩53,567 | ₩53,594 | -1.68% | 4.2천 |
|---|
| 2025.11.18 | ₩55,232 | ₩55,232 | ₩54,804 | ₩54,871 | -0.65% | 43.5만 |
|---|
| 2025.11.17 | ₩55,459 | ₩55,666 | ₩55,245 | ₩55,245 | -0.39% | 2.3천 |
|---|
| 2025.11.14 | ₩56,822 | ₩56,822 | ₩55,472 | ₩55,606 | -2.14% | 1.1만 |
|---|
| 2025.11.13 | ₩57,170 | ₩58,212 | ₩56,936 | ₩57,050 | -0.21% | 278.8만 |
|---|
| 2025.11.12 | ₩56,742 | ₩57,410 | ₩56,742 | ₩57,410 | +1.18% | 4천 |
|---|
| 2025.11.11 | ₩56,689 | ₩57,036 | ₩56,274 | ₩56,849 | +0.28% | 398.4만 |
|---|
| 2025.11.10 | ₩56,769 | ₩56,929 | ₩56,722 | ₩56,796 | +0.05% | 31.4만 |
|---|
| 2025.11.07 | ₩56,341 | ₩56,515 | ₩55,633 | ₩56,515 | +0.31% | 8.2천 |
|---|
| 2025.11.06 | ₩56,274 | ₩56,528 | ₩55,963 | ₩56,395 | +0.21% | 31.9만 |
|---|
| 2025.11.05 | ₩56,354 | ₩56,354 | ₩56,087 | ₩56,141 | -0.38% | 5만 |
|---|
| 2025.11.04 | ₩55,258 | ₩55,833 | ₩55,258 | ₩55,833 | +1.04% | 7.5천 |
|---|
| 2025.11.03 | ₩55,151 | ₩55,151 | ₩54,162 | ₩55,058 | -0.17% | 360.9만 |
|---|
| 2025.10.31 | ₩54,737 | ₩55,165 | ₩54,483 | ₩54,938 | +0.37% | 12.6만 |
|---|
| 2025.10.30 | ₩55,018 | ₩55,192 | ₩54,757 | ₩55,165 | +0.27% | 3.3천 |
|---|
| 2025.10.29 | ₩55,405 | ₩55,445 | ₩54,590 | ₩54,884 | -0.94% | 21만 |
|---|
| 2025.10.28 | ₩56,421 | ₩56,421 | ₩55,552 | ₩55,552 | -1.54% | 85.6만 |
|---|
| 2025.10.27 | ₩55,873 | ₩56,475 | ₩55,873 | ₩56,417 | +0.97% | 8.5만 |
|---|
| 2025.10.24 | ₩55,726 | ₩56,301 | ₩55,726 | ₩55,927 | +0.36% | 4.3만 |
|---|
| 2025.10.23 | ₩57,090 | ₩57,397 | ₩55,833 | ₩56,047 | -1.83% | 5만 |
|---|
| 2025.10.22 | ₩55,740 | ₩57,063 | ₩55,740 | ₩56,969 | +2.21% | 1.8천 |
|---|
| 2025.10.21 | ₩57,477 | ₩57,624 | ₩57,292 | ₩57,303 | -0.30% | 9.8만 |
|---|
| 2025.10.20 | ₩56,368 | ₩57,277 | ₩56,368 | ₩57,156 | +1.40% | 8.8만 |
|---|
| 2025.10.17 | ₩56,435 | ₩56,568 | ₩56,368 | ₩56,368 | -0.12% | 8.9만 |
|---|
| 2025.10.16 | ₩57,143 | ₩57,157 | ₩56,568 | ₩56,675 | -0.82% | 17.3만 |
|---|
| 2025.10.15 | ₩56,499 | ₩57,116 | ₩56,499 | ₩56,943 | +0.79% | 10.2만 |
|---|
| 2025.10.14 | ₩55,846 | ₩56,595 | ₩55,846 | ₩56,421 | +1.03% | 46.3만 |
|---|
| 2025.10.13 | ₩55,272 | ₩55,459 | ₩55,258 | ₩55,258 | -0.02% | 84.9만 |
|---|
| 2025.10.10 | ₩55,466 | ₩55,686 | ₩54,857 | ₩55,058 | -0.74% | 4.4천 |
|---|