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 | ₩43,556 | ₩45,240 | ₩43,556 | ₩44,745 | +2.73% | 1.6만 |
| 2026.10.08 | ₩43,462 | ₩43,649 | ₩43,248 | ₩43,409 | -0.12% | 1.5만 |
| 2026.10.07 | ₩43,262 | ₩43,950 | ₩43,262 | ₩43,863 | +1.39% | 1.5만 |
| 2026.10.06 | ₩42,420 | ₩42,981 | ₩42,420 | ₩42,888 | +1.10% | 2.6만 |
| 2026.10.05 | ₩42,741 | ₩42,754 | ₩41,832 | ₩42,540 | -0.47% | 1만 |
| 2026.10.02 | ₩42,741 | ₩43,235 | ₩42,166 | ₩42,473 | -0.63% | 7.8만 |
| 2026.10.01 | ₩41,738 | ₩42,059 | ₩41,284 | ₩42,032 | +0.70% | 28.4만 |
| 2026.09.30 | ₩42,153 | ₩42,153 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,725 |
| -1.01% |
| 50.4만 |
| 2026.09.29 | ₩40,990 | ₩41,899 | ₩40,990 | ₩41,859 | +2.12% | 1.7만 |
|---|
| 2026.09.28 | ₩42,072 | ₩42,072 | ₩41,230 | ₩41,498 | -1.37% | 2.1만 |
|---|
| 2026.09.25 | ₩42,460 | ₩42,499 | ₩41,965 | ₩42,393 | -0.16% | 2만 |
|---|
| 2026.09.24 | ₩42,380 | ₩42,560 | ₩41,685 | ₩42,353 | -0.06% | 6.7만 |
|---|
| 2026.09.23 | ₩43,355 | ₩43,462 | ₩42,554 | ₩42,567 | -1.82% | 6.5만 |
|---|
| 2026.09.22 | ₩44,264 | ₩44,518 | ₩43,716 | ₩43,716 | -1.24% | 9.7만 |
|---|
| 2026.09.21 | ₩44,545 | ₩45,039 | ₩44,278 | ₩44,384 | -0.36% | 1.8만 |
|---|
| 2026.09.18 | ₩44,973 | ₩45,079 | ₩44,638 | ₩44,638 | -0.74% | 2.4만 |
|---|
| 2026.09.17 | ₩45,427 | ₩45,567 | ₩45,039 | ₩45,454 | +0.06% | 4.2만 |
|---|
| 2026.09.16 | ₩45,079 | ₩45,307 | ₩44,892 | ₩44,892 | -0.42% | 16.3만 |
|---|
| 2026.09.15 | ₩45,467 | ₩45,467 | ₩44,491 | ₩44,625 | -1.85% | 1.6만 |
|---|
| 2026.09.14 | ₩46,550 | ₩46,951 | ₩45,694 | ₩45,855 | -1.49% | 2.5만 |
|---|
| 2026.09.11 | ₩47,024 | ₩47,024 | ₩46,055 | ₩46,182 | -1.79% | 1.4만 |
|---|
| 2026.09.10 | ₩48,140 | ₩48,140 | ₩46,576 | ₩47,098 | -2.17% | 8.7만 |
|---|
| 2026.09.09 | ₩49,557 | ₩49,557 | ₩47,646 | ₩47,953 | -3.24% | 104.1만 |
|---|
| 2026.09.08 | ₩48,340 | ₩49,704 | ₩47,993 | ₩49,704 | +2.82% | 24.8만 |
|---|
| 2026.09.04 | ₩46,536 | ₩47,378 | ₩46,536 | ₩47,311 | +1.67% | 71.8만 |
|---|
| 2026.09.03 | ₩45,587 | ₩47,071 | ₩45,253 | ₩47,017 | +3.14% | 18.1만 |
|---|
| 2026.09.02 | ₩46,977 | ₩46,977 | ₩43,235 | ₩45,213 | -3.76% | 305.1만 |
|---|
| 2026.09.01 | ₩45,280 | ₩49,209 | ₩44,799 | ₩47,111 | +4.04% | 359.1만 |
|---|
| 2026.08.31 | ₩45,507 | ₩46,590 | ₩45,253 | ₩45,280 | -0.50% | 387.9만 |
|---|
| 2026.08.28 | ₩58,083 | ₩58,538 | ₩52,564 | ₩54,208 | -6.67% | 57.9만 |
|---|
| 2026.08.27 | ₩56,854 | ₩58,003 | ₩56,533 | ₩57,549 | +1.22% | 1.9만 |
|---|
| 2026.08.26 | ₩57,763 | ₩58,524 | ₩57,201 | ₩58,204 | +0.76% | 1.2만 |
|---|
| 2026.08.25 | ₩57,723 | ₩58,645 | ₩57,723 | ₩58,404 | +1.18% | 1.1만 |
|---|
| 2026.08.24 | ₩57,054 | ₩57,950 | ₩57,054 | ₩57,803 | +1.31% | 2.1만 |
|---|
| 2026.08.21 | ₩57,402 | ₩57,482 | ₩56,212 | ₩56,747 | -1.14% | 5.9만 |
|---|
| 2026.08.20 | ₩57,562 | ₩58,551 | ₩57,388 | ₩57,509 | -0.09% | 3.4만 |
|---|
| 2026.08.19 | ₩57,295 | ₩57,642 | ₩56,533 | ₩56,640 | -1.14% | 10.2만 |
|---|
| 2026.08.18 | ₩57,161 | ₩57,616 | ₩56,921 | ₩56,974 | -0.33% | 2.7만 |
|---|
| 2026.08.17 | ₩57,469 | ₩57,469 | ₩56,226 | ₩56,319 | -2.00% | 86.2만 |
|---|
| 2026.08.14 | ₩56,587 | ₩57,589 | ₩56,266 | ₩57,589 | +1.77% | 71.7만 |
|---|
| 2026.08.13 | ₩57,950 | ₩57,950 | ₩56,052 | ₩57,028 | -1.59% | 1.3만 |
|---|
| 2026.08.12 | ₩57,215 | ₩57,215 | ₩56,787 | ₩56,934 | -0.49% | 12.5만 |
|---|
| 2026.08.11 | ₩56,520 | ₩57,054 | ₩56,293 | ₩56,840 | +0.57% | 5.9만 |
|---|
| 2026.08.10 | ₩56,653 | ₩56,693 | ₩56,252 | ₩56,306 | -0.61% | 9.6천 |
|---|
| 2026.08.07 | ₩56,693 | ₩57,522 | ₩56,693 | ₩57,188 | +0.87% | 5.8만 |
|---|
| 2026.08.06 | ₩56,359 | ₩56,426 | ₩56,025 | ₩56,025 | -0.59% | 4.2만 |
|---|
| 2026.08.05 | ₩56,399 | ₩56,941 | ₩56,186 | ₩56,440 | +0.07% | 8.6천 |
|---|
| 2026.08.04 | ₩56,974 | ₩57,418 | ₩56,974 | ₩57,415 | +0.77% | 6만 |
|---|
| 2026.08.03 | ₩57,188 | ₩57,402 | ₩56,232 | ₩57,108 | -0.14% | 146.4만 |
|---|
| 2026.07.31 | ₩57,602 | ₩57,602 | ₩56,680 | ₩56,680 | -1.60% | 15.9만 |
|---|
| 2026.07.30 | ₩57,589 | ₩58,150 | ₩56,861 | ₩58,070 | +0.84% | 8.2만 |
|---|
| 2026.07.29 | ₩58,003 | ₩58,003 | ₩57,576 | ₩57,589 | -0.71% | 3.3만 |
|---|
| 2026.07.28 | ₩58,351 | ₩59,393 | ₩57,529 | ₩57,789 | -0.96% | 6.7만 |
|---|
| 2026.07.27 | ₩57,936 | ₩58,070 | ₩56,780 | ₩57,268 | -1.15% | 8.1천 |
|---|
| 2026.07.24 | ₩57,776 | ₩58,190 | ₩57,756 | ₩58,003 | +0.39% | 13.4만 |
|---|
| 2026.07.23 | ₩57,816 | ₩58,271 | ₩57,148 | ₩57,201 | -1.06% | 1.5만 |
|---|
| 2026.07.22 | ₩57,429 | ₩58,712 | ₩57,429 | ₩58,538 | +1.93% | 1.4만 |
|---|
| 2026.07.21 | ₩57,068 | ₩57,335 | ₩57,068 | ₩57,094 | +0.05% | 2만 |
|---|
| 2026.07.20 | ₩57,188 | ₩57,188 | ₩56,747 | ₩57,148 | -0.07% | 9.8천 |
|---|
| 2026.07.17 | ₩57,108 | ₩58,190 | ₩56,587 | ₩56,854 | -0.44% | 2.2만 |
|---|
| 2026.07.16 | ₩57,081 | ₩57,509 | ₩56,907 | ₩57,094 | +0.02% | 1.5만 |
|---|
| 2026.07.15 | ₩56,747 | ₩57,415 | ₩56,747 | ₩57,175 | +0.75% | 8.3천 |
|---|
| 2026.07.14 | ₩57,255 | ₩57,469 | ₩56,680 | ₩56,974 | -0.49% | 2.4만 |
|---|
| 2026.07.13 | ₩56,720 | ₩57,135 | ₩56,680 | ₩56,840 | +0.21% | 2.5만 |
|---|
| 2026.07.10 | ₩56,306 | ₩56,506 | ₩55,972 | ₩56,319 | +0.02% | 1.3만 |
|---|
| 2026.07.09 | ₩55,758 | ₩56,587 | ₩55,758 | ₩56,426 | +1.20% | 3.5천 |
|---|
| 2026.07.08 | ₩56,212 | ₩56,420 | ₩55,852 | ₩56,025 | -0.33% | 4.5만 |
|---|
| 2026.07.07 | ₩55,437 | ₩56,840 | ₩55,437 | ₩56,520 | +1.95% | 17.7만 |
|---|
| 2026.07.06 | ₩55,504 | ₩55,598 | ₩55,170 | ₩55,344 | -0.29% | 2.3만 |
|---|
| 2026.07.02 | ₩55,344 | ₩55,999 | ₩55,344 | ₩55,878 | +0.97% | 10.4만 |
|---|
| 2026.07.01 | ₩55,945 | ₩55,945 | ₩54,635 | ₩54,876 | -1.91% | 1.8만 |
|---|
| 2026.06.30 | ₩55,985 | ₩56,039 | ₩55,197 | ₩55,290 | -1.24% | 58.2만 |
|---|
| 2026.06.29 | ₩56,172 | ₩56,707 | ₩56,172 | ₩56,319 | +0.26% | 2.4만 |
|---|
| 2026.06.26 | ₩55,825 | ₩56,707 | ₩55,825 | ₩56,413 | +1.05% | 9.6천 |
|---|
| 2026.06.25 | ₩53,379 | ₩56,440 | ₩53,379 | ₩55,852 | +4.63% | 2.8만 |
|---|
| 2026.06.24 | ₩55,250 | ₩55,978 | ₩55,250 | ₩55,892 | +1.16% | 6.2만 |
|---|
| 2026.06.23 | ₩54,649 | ₩55,611 | ₩54,649 | ₩55,344 | +1.27% | 3.7만 |
|---|
| 2026.06.22 | ₩55,130 | ₩55,130 | ₩54,528 | ₩54,742 | -0.70% | 1만 |
|---|
| 2026.06.18 | ₩54,355 | ₩55,177 | ₩54,355 | ₩55,157 | +1.48% | 3.9천 |
|---|
| 2026.06.17 | ₩54,863 | ₩54,889 | ₩54,555 | ₩54,622 | -0.44% | 5만 |
|---|
| 2026.06.16 | ₩55,237 | ₩55,631 | ₩55,217 | ₩55,217 | -0.04% | 3.2만 |
|---|
| 2026.06.15 | ₩55,330 | ₩55,330 | ₩54,328 | ₩54,756 | -1.04% | 100.5만 |
|---|
| 2026.06.12 | ₩55,704 | ₩55,731 | ₩55,417 | ₩55,557 | -0.26% | 68.1만 |
|---|
| 2026.06.11 | ₩55,090 | ₩55,584 | ₩55,090 | ₩55,424 | +0.61% | 25.1만 |
|---|
| 2026.06.10 | ₩54,983 | ₩55,431 | ₩54,983 | ₩55,197 | +0.39% | 5.6만 |
|---|
| 2026.06.09 | ₩54,435 | ₩55,285 | ₩54,368 | ₩54,702 | +0.49% | 7.6천 |
|---|
| 2026.06.08 | ₩56,266 | ₩56,266 | ₩54,542 | ₩54,542 | -3.06% | 5.1천 |
|---|
| 2026.06.05 | ₩55,344 | ₩56,429 | ₩55,344 | ₩56,105 | +1.38% | 2.7만 |
|---|
| 2026.06.04 | ₩55,678 | ₩55,678 | ₩55,330 | ₩55,397 | -0.50% | 16.7만 |
|---|
| 2026.06.03 | ₩55,464 | ₩55,938 | ₩55,357 | ₩55,878 | +0.75% | 8.8만 |
|---|
| 2026.06.02 | ₩54,341 | ₩55,357 | ₩54,341 | ₩55,157 | +1.50% | 2.9만 |
|---|
| 2026.06.01 | ₩54,315 | ₩54,488 | ₩54,007 | ₩54,087 | -0.42% | 26.8만 |
|---|
| 2026.05.29 | ₩54,702 | ₩54,702 | ₩54,021 | ₩54,087 | -1.12% | 9.8만 |
|---|
| 2026.05.28 | ₩54,903 | ₩54,903 | ₩53,834 | ₩54,528 | -0.68% | 29.4만 |
|---|
| 2026.05.27 | ₩54,889 | ₩55,130 | ₩54,822 | ₩54,929 | +0.07% | 13.1만 |
|---|
| 2026.05.26 | ₩54,909 | ₩55,103 | ₩54,675 | ₩54,833 | -0.14% | 7.6천 |
|---|
| 2026.05.22 | ₩54,261 | ₩54,889 | ₩54,261 | ₩54,889 | +1.16% | 8.8천 |
|---|
| 2026.05.21 | ₩54,462 | ₩55,544 | ₩54,114 | ₩54,609 | +0.27% | 7.9천 |
|---|
| 2026.05.20 | ₩54,435 | ₩54,903 | ₩54,141 | ₩54,348 | -0.16% | 3.6만 |
|---|
| 2026.05.19 | ₩53,045 | ₩54,702 | ₩53,045 | ₩54,542 | +2.82% | 2.1만 |
|---|
| 2026.05.18 | ₩54,274 | ₩54,281 | ₩52,092 | ₩53,285 | -1.82% | 1.1만 |
|---|
| 2026.05.15 | ₩56,132 | ₩56,132 | ₩53,847 | ₩53,874 | -4.02% | 3만 |
|---|
| 2026.05.14 | ₩55,918 | ₩56,359 | ₩55,905 | ₩56,359 | +0.79% | 11.3만 |
|---|
| 2026.05.13 | ₩56,052 | ₩56,226 | ₩55,758 | ₩55,958 | -0.17% | 7.8만 |
|---|
| 2026.05.12 | ₩55,170 | ₩56,653 | ₩55,170 | ₩56,533 | +2.47% | 3.7만 |
|---|
| 2026.05.11 | ₩54,769 | ₩55,324 | ₩54,769 | ₩54,903 | +0.24% | 8.2천 |
|---|
| 2026.05.08 | ₩54,996 | ₩55,370 | ₩54,555 | ₩54,756 | -0.44% | 5.3만 |
|---|
| 2026.05.07 | ₩54,702 | ₩55,170 | ₩54,555 | ₩55,050 | +0.64% | 3.4만 |
|---|
| 2026.05.06 | ₩55,197 | ₩55,250 | ₩54,582 | ₩54,983 | -0.39% | 1.1만 |
|---|
| 2026.05.05 | ₩54,836 | ₩55,664 | ₩54,836 | ₩55,210 | +0.68% | 2.9만 |
|---|
| 2026.05.04 | ₩55,584 | ₩55,584 | ₩54,609 | ₩54,715 | -1.56% | 2.7만 |
|---|
| 2026.05.01 | ₩56,440 | ₩56,440 | ₩55,464 | ₩55,624 | -1.44% | 2.3천 |
|---|
| 2026.04.30 | ₩55,036 | ₩56,386 | ₩55,036 | ₩56,212 | +2.14% | 22.8만 |
|---|
| 2026.04.29 | ₩54,702 | ₩55,357 | ₩54,702 | ₩55,183 | +0.88% | 173.4만 |
|---|
| 2026.04.28 | ₩55,143 | ₩55,357 | ₩54,863 | ₩55,123 | -0.04% | 7.8만 |
|---|
| 2026.04.27 | ₩55,905 | ₩56,052 | ₩55,170 | ₩55,223 | -1.22% | 5천 |
|---|
| 2026.04.24 | ₩56,172 | ₩56,199 | ₩55,644 | ₩55,731 | -0.79% | 2.9만 |
|---|
| 2026.04.23 | ₩56,707 | ₩57,094 | ₩55,938 | ₩56,373 | -0.59% | 3.3만 |
|---|
| 2026.04.22 | ₩56,506 | ₩56,988 | ₩56,000 | ₩56,226 | -0.50% | 33.6만 |
|---|
| 2026.04.21 | ₩57,402 | ₩57,402 | ₩56,373 | ₩56,440 | -1.68% | 6.8천 |
|---|
| 2026.04.20 | ₩56,840 | ₩57,616 | ₩56,840 | ₩57,175 | +0.59% | 3.2만 |
|---|
| 2026.04.17 | ₩57,201 | ₩57,228 | ₩56,613 | ₩57,228 | +0.05% | 7.7만 |
|---|
| 2026.04.16 | ₩57,348 | ₩57,682 | ₩56,947 | ₩57,429 | +0.14% | 9.1만 |
|---|
| 2026.04.15 | ₩57,549 | ₩57,576 | ₩57,175 | ₩57,415 | -0.23% | 8.5만 |
|---|
| 2026.04.14 | ₩57,910 | ₩58,311 | ₩57,709 | ₩57,910 | 0.00% | 6.3만 |
|---|
| 2026.04.13 | ₩59,447 | ₩59,447 | ₩57,217 | ₩57,723 | -2.90% | 1.9만 |
|---|
| 2026.04.10 | ₩60,476 | ₩60,476 | ₩59,928 | ₩59,968 | -0.84% | 6.5천 |
|---|
| 2026.04.09 | ₩59,340 | ₩60,663 | ₩59,340 | ₩60,382 | +1.76% | 5.8만 |
|---|
| 2026.04.08 | ₩58,404 | ₩59,767 | ₩58,404 | ₩59,767 | +2.33% | 0 |
|---|
| 2026.04.07 | ₩57,576 | ₩57,950 | ₩57,388 | ₩57,896 | +0.56% | 1.2만 |
|---|
| 2026.04.06 | ₩58,070 | ₩58,150 | ₩57,843 | ₩57,945 | -0.22% | 5.8만 |
|---|
| 2026.04.02 | ₩58,164 | ₩58,230 | ₩57,803 | ₩58,210 | +0.08% | 5.9만 |
|---|
| 2026.04.01 | ₩57,829 | ₩58,130 | ₩57,829 | ₩58,030 | +0.35% | 4.1천 |
|---|
| 2026.03.31 | ₩57,282 | ₩57,729 | ₩57,188 | ₩57,455 | +0.30% | 33.1만 |
|---|
| 2026.03.30 | ₩56,627 | ₩57,522 | ₩56,627 | ₩57,335 | +1.25% | 25.4만 |
|---|
| 2026.03.27 | ₩56,734 | ₩57,656 | ₩56,453 | ₩56,667 | -0.12% | 3.9만 |
|---|
| 2026.03.26 | ₩57,455 | ₩57,455 | ₩56,814 | ₩56,947 | -0.88% | 1.7만 |
|---|
| 2026.03.25 | ₩57,375 | ₩57,656 | ₩57,215 | ₩57,215 | -0.28% | 3.7만 |
|---|
| 2026.03.24 | ₩58,177 | ₩58,217 | ₩57,054 | ₩57,054 | -1.93% | 14.7만 |
|---|
| 2026.03.23 | ₩56,533 | ₩57,642 | ₩56,520 | ₩57,175 | +1.13% | 14.5만 |
|---|
| 2026.03.20 | ₩59,166 | ₩59,179 | ₩57,161 | ₩57,175 | -3.37% | 12.4만 |
|---|
| 2026.03.19 | ₩59,460 | ₩59,500 | ₩58,818 | ₩59,233 | -0.38% | 50.7만 |
|---|
| 2026.03.18 | ₩59,527 | ₩59,568 | ₩59,326 | ₩59,420 | -0.18% | 3.6천 |
|---|
| 2026.03.17 | ₩60,436 | ₩60,436 | ₩59,567 | ₩59,636 | -1.32% | 10.1만 |
|---|
| 2026.03.16 | ₩59,660 | ₩60,081 | ₩59,567 | ₩59,734 | +0.12% | 9.1만 |
|---|
| 2026.03.13 | ₩59,701 | ₩59,888 | ₩59,059 | ₩59,407 | -0.49% | 9.9만 |
|---|
| 2026.03.12 | ₩59,407 | ₩59,500 | ₩58,979 | ₩58,979 | -0.72% | 24.6만 |
|---|
| 2026.03.11 | ₩59,567 | ₩59,767 | ₩59,153 | ₩59,393 | -0.29% | 10.8만 |
|---|
| 2026.03.10 | ₩59,286 | ₩59,821 | ₩59,286 | ₩59,487 | +0.34% | 1.4천 |
|---|
| 2026.03.09 | ₩60,061 | ₩60,061 | ₩58,939 | ₩59,393 | -1.11% | 2.3천 |
|---|
| 2026.03.06 | ₩59,366 | ₩59,380 | ₩58,845 | ₩59,380 | +0.02% | 676 |
|---|
| 2026.03.05 | ₩60,957 | ₩60,957 | ₩58,992 | ₩59,407 | -2.54% | 1.2천 |
|---|
| 2026.03.04 | ₩61,224 | ₩61,258 | ₩60,810 | ₩61,197 | -0.04% | 3.3천 |
|---|
| 2026.03.03 | ₩61,131 | ₩61,438 | ₩60,328 | ₩61,117 | -0.02% | 3.1천 |
|---|
| 2026.03.02 | ₩60,877 | ₩61,511 | ₩60,877 | ₩61,491 | +1.01% | 3.7천 |
|---|
| 2026.02.27 | ₩61,291 | ₩61,545 | ₩59,861 | ₩60,583 | -1.16% | 16.8만 |
|---|
| 2026.02.26 | ₩60,703 | ₩61,344 | ₩60,583 | ₩61,211 | +0.84% | 16.5만 |
|---|
| 2026.02.25 | ₩60,502 | ₩60,583 | ₩60,489 | ₩60,583 | +0.13% | 2.1천 |
|---|
| 2026.02.24 | ₩59,968 | ₩60,850 | ₩59,968 | ₩60,556 | +0.98% | 1.1만 |
|---|
| 2026.02.23 | ₩59,848 | ₩60,409 | ₩59,848 | ₩60,275 | +0.71% | 4.1천 |
|---|
| 2026.02.20 | ₩59,260 | ₩59,954 | ₩59,246 | ₩59,954 | +1.17% | 12.3만 |
|---|
| 2026.02.19 | ₩59,166 | ₩59,460 | ₩59,006 | ₩59,139 | -0.05% | 1.8만 |
|---|
| 2026.02.18 | ₩58,885 | ₩59,032 | ₩58,471 | ₩58,805 | -0.14% | 2.7만 |
|---|
| 2026.02.17 | ₩59,741 | ₩59,888 | ₩58,859 | ₩59,126 | -1.03% | 12.5만 |
|---|
| 2026.02.13 | ₩57,789 | ₩59,781 | ₩57,789 | ₩59,781 | +3.45% | 3.1만 |
|---|
| 2026.02.12 | ₩57,829 | ₩59,607 | ₩57,829 | ₩59,059 | +2.13% | 75.1만 |
|---|
| 2026.02.11 | ₩56,867 | ₩57,936 | ₩56,867 | ₩57,803 | +1.65% | 10.7만 |
|---|
| 2026.02.10 | ₩56,085 | ₩56,934 | ₩56,085 | ₩56,901 | +1.45% | 1만 |
|---|
| 2026.02.09 | ₩55,811 | ₩55,945 | ₩55,263 | ₩55,678 | -0.24% | 2.6만 |
|---|
| 2026.02.06 | ₩56,172 | ₩56,172 | ₩55,263 | ₩55,638 | -0.95% | 8.5만 |
|---|
| 2026.02.05 | ₩55,397 | ₩55,758 | ₩54,849 | ₩54,849 | -0.99% | 6.2만 |
|---|
| 2026.02.04 | ₩53,793 | ₩55,571 | ₩53,686 | ₩55,571 | +3.30% | 1.8만 |
|---|
| 2026.02.03 | ₩53,098 | ₩53,392 | ₩53,045 | ₩53,245 | +0.28% | 5.3만 |
|---|
| 2026.02.02 | ₩53,606 | ₩53,606 | ₩52,671 | ₩52,885 | -1.35% | 2.7만 |
|---|
| 2026.01.30 | ₩52,684 | ₩54,288 | ₩52,684 | ₩53,406 | +1.37% | 16.5만 |
|---|
| 2026.01.29 | ₩52,190 | ₩52,604 | ₩52,123 | ₩52,510 | +0.61% | 13.7만 |
|---|
| 2026.01.28 | ₩52,671 | ₩52,671 | ₩51,989 | ₩52,149 | -0.99% | 38.3만 |
|---|
| 2026.01.27 | ₩52,898 | ₩52,911 | ₩52,457 | ₩52,657 | -0.46% | 73.3만 |
|---|
| 2026.01.26 | ₩52,671 | ₩52,911 | ₩52,564 | ₩52,590 | -0.15% | 1.1만 |
|---|
| 2026.01.23 | ₩52,216 | ₩52,350 | ₩51,655 | ₩51,936 | -0.54% | 146.3만 |
|---|
| 2026.01.22 | ₩52,844 | ₩53,259 | ₩52,203 | ₩52,323 | -0.99% | 123.2만 |
|---|
| 2026.01.21 | ₩52,831 | ₩53,419 | ₩52,537 | ₩52,831 | 0.00% | 6.1천 |
|---|
| 2026.01.20 | ₩53,686 | ₩53,940 | ₩52,711 | ₩52,804 | -1.64% | 22.8만 |
|---|
| 2026.01.16 | ₩54,114 | ₩54,147 | ₩53,633 | ₩53,753 | -0.67% | 9.2천 |
|---|
| 2026.01.15 | ₩54,488 | ₩54,488 | ₩53,914 | ₩54,301 | -0.34% | 2만 |
|---|
| 2026.01.14 | ₩54,007 | ₩54,328 | ₩53,914 | ₩54,141 | +0.25% | 3.9천 |
|---|
| 2026.01.13 | ₩53,887 | ₩53,967 | ₩53,352 | ₩53,954 | +0.12% | 9.5천 |
|---|
| 2026.01.12 | ₩54,221 | ₩54,288 | ₩53,900 | ₩54,061 | -0.30% | 19.3만 |
|---|
| 2026.01.09 | ₩54,074 | ₩54,568 | ₩54,074 | ₩54,502 | +0.79% | 4.4천 |
|---|
| 2026.01.08 | ₩53,473 | ₩53,874 | ₩53,326 | ₩53,874 | +0.75% | 7.3천 |
|---|
| 2026.01.07 | ₩54,903 | ₩54,903 | ₩53,279 | ₩53,419 | -2.70% | 10.3만 |
|---|
| 2026.01.06 | ₩54,622 | ₩54,903 | ₩54,341 | ₩54,903 | +0.51% | 8.8천 |
|---|
| 2026.01.05 | ₩55,290 | ₩55,290 | ₩53,994 | ₩55,063 | -0.41% | 1.2만 |
|---|
| 2026.01.02 | ₩54,849 | ₩55,557 | ₩54,595 | ₩55,036 | +0.34% | 2.3만 |
|---|
| 2025.12.31 | ₩54,742 | ₩54,929 | ₩54,649 | ₩54,796 | +0.10% | 5.8만 |
|---|
| 2025.12.30 | ₩54,448 | ₩54,715 | ₩54,381 | ₩54,622 | +0.32% | 9.4천 |
|---|
| 2025.12.29 | ₩53,793 | ₩54,769 | ₩53,793 | ₩54,288 | +0.92% | 14.4만 |
|---|
| 2025.12.26 | ₩54,154 | ₩54,154 | ₩53,660 | ₩53,833 | -0.59% | 7.2천 |
|---|
| 2025.12.24 | ₩53,780 | ₩54,047 | ₩53,767 | ₩54,034 | +0.47% | 4.9천 |
|---|
| 2025.12.23 | ₩54,475 | ₩54,475 | ₩53,887 | ₩54,007 | -0.86% | 1만 |
|---|
| 2025.12.22 | ₩53,726 | ₩54,475 | ₩53,232 | ₩54,475 | +1.39% | 6.3만 |
|---|
| 2025.12.19 | ₩54,021 | ₩54,301 | ₩53,726 | ₩53,726 | -0.54% | 2.3천 |
|---|
| 2025.12.18 | ₩53,860 | ₩54,021 | ₩53,620 | ₩53,980 | +0.22% | 6.2만 |
|---|
| 2025.12.17 | ₩52,657 | ₩53,994 | ₩52,657 | ₩53,860 | +2.28% | 9.8만 |
|---|
| 2025.12.16 | ₩52,617 | ₩52,818 | ₩52,470 | ₩52,470 | -0.28% | 6.6천 |
|---|
| 2025.12.15 | ₩52,230 | ₩53,045 | ₩52,083 | ₩53,045 | +1.56% | 9.9만 |
|---|
| 2025.12.12 | ₩52,016 | ₩52,577 | ₩51,802 | ₩52,149 | +0.26% | 1.9만 |
|---|
| 2025.12.11 | ₩52,390 | ₩52,390 | ₩51,261 | ₩51,615 | -1.48% | 40.7만 |
|---|
| 2025.12.10 | ₩51,695 | ₩52,190 | ₩51,361 | ₩52,043 | +0.67% | 2.3만 |
|---|
| 2025.12.09 | ₩51,976 | ₩51,976 | ₩51,815 | ₩51,855 | -0.23% | 4.7천 |
|---|
| 2025.12.08 | ₩52,190 | ₩52,190 | ₩51,668 | ₩51,802 | -0.74% | 5.3천 |
|---|
| 2025.12.05 | ₩52,644 | ₩52,644 | ₩52,190 | ₩52,190 | -0.86% | 1만 |
|---|
| 2025.12.04 | ₩52,684 | ₩52,684 | ₩52,497 | ₩52,537 | -0.28% | 7.6만 |
|---|
| 2025.12.03 | ₩52,724 | ₩52,724 | ₩52,244 | ₩52,244 | -0.91% | 11.5만 |
|---|
| 2025.12.02 | ₩53,660 | ₩54,109 | ₩52,724 | ₩52,724 | -1.74% | 7.3천 |
|---|
| 2025.12.01 | ₩54,194 | ₩54,194 | ₩53,807 | ₩53,807 | -0.72% | 1.1만 |
|---|
| 2025.11.28 | ₩54,368 | ₩54,702 | ₩54,274 | ₩54,341 | -0.05% | 8.7만 |
|---|
| 2025.11.26 | ₩53,780 | ₩54,475 | ₩53,713 | ₩54,328 | +1.02% | 6.9천 |
|---|
| 2025.11.25 | ₩54,141 | ₩54,154 | ₩53,326 | ₩53,326 | -1.51% | 28.2만 |
|---|
| 2025.11.24 | ₩53,620 | ₩54,448 | ₩53,513 | ₩54,448 | +1.55% | 177.9만 |
|---|
| 2025.11.21 | ₩53,793 | ₩54,021 | ₩53,417 | ₩53,473 | -0.60% | 3.5천 |
|---|
| 2025.11.20 | ₩53,940 | ₩54,154 | ₩53,780 | ₩53,793 | -0.27% | 6.7천 |
|---|
| 2025.11.19 | ₩54,502 | ₩54,502 | ₩53,559 | ₩53,586 | -1.68% | 4.2천 |
|---|
| 2025.11.18 | ₩55,223 | ₩55,223 | ₩54,796 | ₩54,863 | -0.65% | 43.5만 |
|---|
| 2025.11.17 | ₩55,451 | ₩55,658 | ₩55,237 | ₩55,237 | -0.39% | 2.3천 |
|---|
| 2025.11.14 | ₩56,814 | ₩56,814 | ₩55,464 | ₩55,598 | -2.14% | 1.1만 |
|---|
| 2025.11.13 | ₩57,161 | ₩58,204 | ₩56,927 | ₩57,041 | -0.21% | 278.8만 |
|---|
| 2025.11.12 | ₩56,734 | ₩57,402 | ₩56,734 | ₩57,402 | +1.18% | 4천 |
|---|
| 2025.11.11 | ₩56,680 | ₩57,028 | ₩56,266 | ₩56,840 | +0.28% | 398.4만 |
|---|
| 2025.11.10 | ₩56,760 | ₩56,921 | ₩56,714 | ₩56,787 | +0.05% | 31.4만 |
|---|
| 2025.11.07 | ₩56,333 | ₩56,506 | ₩55,624 | ₩56,506 | +0.31% | 8.2천 |
|---|
| 2025.11.06 | ₩56,266 | ₩56,520 | ₩55,954 | ₩56,386 | +0.21% | 31.9만 |
|---|
| 2025.11.05 | ₩56,346 | ₩56,346 | ₩56,079 | ₩56,132 | -0.38% | 5만 |
|---|
| 2025.11.04 | ₩55,250 | ₩55,825 | ₩55,250 | ₩55,825 | +1.04% | 7.5천 |
|---|
| 2025.11.03 | ₩55,143 | ₩55,143 | ₩54,154 | ₩55,050 | -0.17% | 360.9만 |
|---|
| 2025.10.31 | ₩54,729 | ₩55,157 | ₩54,475 | ₩54,929 | +0.37% | 12.6만 |
|---|
| 2025.10.30 | ₩55,010 | ₩55,183 | ₩54,749 | ₩55,157 | +0.27% | 3.3천 |
|---|
| 2025.10.29 | ₩55,397 | ₩55,437 | ₩54,582 | ₩54,876 | -0.94% | 21만 |
|---|
| 2025.10.28 | ₩56,413 | ₩56,413 | ₩55,544 | ₩55,544 | -1.54% | 85.6만 |
|---|
| 2025.10.27 | ₩55,865 | ₩56,466 | ₩55,865 | ₩56,408 | +0.97% | 8.5만 |
|---|
| 2025.10.24 | ₩55,718 | ₩56,293 | ₩55,718 | ₩55,918 | +0.36% | 4.3만 |
|---|
| 2025.10.23 | ₩57,081 | ₩57,388 | ₩55,825 | ₩56,039 | -1.83% | 5만 |
|---|
| 2025.10.22 | ₩55,731 | ₩57,054 | ₩55,731 | ₩56,961 | +2.21% | 1.8천 |
|---|
| 2025.10.21 | ₩57,469 | ₩57,616 | ₩57,283 | ₩57,295 | -0.30% | 9.8만 |
|---|
| 2025.10.20 | ₩56,359 | ₩57,268 | ₩56,359 | ₩57,148 | +1.40% | 8.8만 |
|---|
| 2025.10.17 | ₩56,426 | ₩56,560 | ₩56,359 | ₩56,359 | -0.12% | 8.9만 |
|---|
| 2025.10.16 | ₩57,135 | ₩57,148 | ₩56,560 | ₩56,667 | -0.82% | 17.3만 |
|---|
| 2025.10.15 | ₩56,490 | ₩57,108 | ₩56,490 | ₩56,934 | +0.79% | 10.2만 |
|---|
| 2025.10.14 | ₩55,838 | ₩56,586 | ₩55,838 | ₩56,413 | +1.03% | 46.3만 |
|---|
| 2025.10.13 | ₩55,263 | ₩55,451 | ₩55,250 | ₩55,250 | -0.02% | 84.9만 |
|---|
| 2025.10.10 | ₩55,457 | ₩55,678 | ₩54,849 | ₩55,050 | -0.74% | 4.4천 |
|---|