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 | ₩43,520 | ₩45,203 | ₩43,520 | ₩44,709 | +2.73% | 1.6만 |
| 2026.10.08 | ₩43,427 | ₩43,614 | ₩43,213 | ₩43,373 | -0.12% | 1.5만 |
| 2026.10.07 | ₩43,226 | ₩43,914 | ₩43,226 | ₩43,827 | +1.39% | 1.5만 |
| 2026.10.06 | ₩42,385 | ₩42,946 | ₩42,385 | ₩42,852 | +1.10% | 2.6만 |
| 2026.10.05 | ₩42,705 | ₩42,719 | ₩41,797 | ₩42,505 | -0.47% | 1만 |
| 2026.10.02 | ₩42,705 | ₩43,200 | ₩42,131 | ₩42,438 | -0.63% | 7.8만 |
| 2026.10.01 | ₩41,704 | ₩42,024 | ₩41,250 | ₩41,998 | +0.70% | 28.4만 |
| 2026.09.30 | ₩42,118 | ₩42,118 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,691 |
| -1.01% |
| 50.4만 |
| 2026.09.29 | ₩40,956 | ₩41,864 | ₩40,956 | ₩41,824 | +2.12% | 1.7만 |
|---|
| 2026.09.28 | ₩42,038 | ₩42,038 | ₩41,196 | ₩41,464 | -1.37% | 2.1만 |
|---|
| 2026.09.25 | ₩42,425 | ₩42,464 | ₩41,931 | ₩42,358 | -0.16% | 2만 |
|---|
| 2026.09.24 | ₩42,345 | ₩42,525 | ₩41,651 | ₩42,318 | -0.06% | 6.7만 |
|---|
| 2026.09.23 | ₩43,320 | ₩43,427 | ₩42,518 | ₩42,532 | -1.82% | 6.5만 |
|---|
| 2026.09.22 | ₩44,228 | ₩44,482 | ₩43,680 | ₩43,680 | -1.24% | 9.7만 |
|---|
| 2026.09.21 | ₩44,508 | ₩45,002 | ₩44,241 | ₩44,348 | -0.36% | 1.8만 |
|---|
| 2026.09.18 | ₩44,936 | ₩45,042 | ₩44,602 | ₩44,602 | -0.74% | 2.4만 |
|---|
| 2026.09.17 | ₩45,390 | ₩45,530 | ₩45,002 | ₩45,416 | +0.06% | 4.2만 |
|---|
| 2026.09.16 | ₩45,042 | ₩45,269 | ₩44,855 | ₩44,855 | -0.42% | 16.3만 |
|---|
| 2026.09.15 | ₩45,430 | ₩45,430 | ₩44,455 | ₩44,588 | -1.85% | 1.6만 |
|---|
| 2026.09.14 | ₩46,511 | ₩46,912 | ₩45,657 | ₩45,817 | -1.49% | 2.5만 |
|---|
| 2026.09.11 | ₩46,985 | ₩46,985 | ₩46,017 | ₩46,144 | -1.79% | 1.4만 |
|---|
| 2026.09.10 | ₩48,100 | ₩48,100 | ₩46,538 | ₩47,059 | -2.17% | 8.7만 |
|---|
| 2026.09.09 | ₩49,516 | ₩49,516 | ₩47,606 | ₩47,913 | -3.24% | 104.1만 |
|---|
| 2026.09.08 | ₩48,301 | ₩49,663 | ₩47,953 | ₩49,663 | +2.82% | 24.8만 |
|---|
| 2026.09.04 | ₩46,498 | ₩47,339 | ₩46,498 | ₩47,272 | +1.67% | 71.8만 |
|---|
| 2026.09.03 | ₩45,550 | ₩47,032 | ₩45,216 | ₩46,979 | +3.14% | 18.1만 |
|---|
| 2026.09.02 | ₩46,939 | ₩46,939 | ₩43,200 | ₩45,176 | -3.76% | 305.1만 |
|---|
| 2026.09.01 | ₩45,243 | ₩49,169 | ₩44,763 | ₩47,072 | +4.04% | 359.1만 |
|---|
| 2026.08.31 | ₩45,470 | ₩46,551 | ₩45,216 | ₩45,243 | -0.50% | 387.9만 |
|---|
| 2026.08.28 | ₩58,036 | ₩58,490 | ₩52,520 | ₩54,163 | -6.67% | 57.9만 |
|---|
| 2026.08.27 | ₩56,807 | ₩57,955 | ₩56,487 | ₩57,501 | +1.22% | 1.9만 |
|---|
| 2026.08.26 | ₩57,715 | ₩58,476 | ₩57,154 | ₩58,156 | +0.76% | 1.2만 |
|---|
| 2026.08.25 | ₩57,675 | ₩58,596 | ₩57,675 | ₩58,356 | +1.18% | 1.1만 |
|---|
| 2026.08.24 | ₩57,007 | ₩57,902 | ₩57,007 | ₩57,755 | +1.31% | 2.1만 |
|---|
| 2026.08.21 | ₩57,355 | ₩57,435 | ₩56,166 | ₩56,700 | -1.14% | 5.9만 |
|---|
| 2026.08.20 | ₩57,515 | ₩58,503 | ₩57,341 | ₩57,461 | -0.09% | 3.4만 |
|---|
| 2026.08.19 | ₩57,248 | ₩57,595 | ₩56,487 | ₩56,593 | -1.14% | 10.2만 |
|---|
| 2026.08.18 | ₩57,114 | ₩57,568 | ₩56,874 | ₩56,927 | -0.33% | 2.7만 |
|---|
| 2026.08.17 | ₩57,421 | ₩57,421 | ₩56,179 | ₩56,273 | -2.00% | 86.2만 |
|---|
| 2026.08.14 | ₩56,540 | ₩57,542 | ₩56,219 | ₩57,542 | +1.77% | 71.7만 |
|---|
| 2026.08.13 | ₩57,902 | ₩57,902 | ₩56,006 | ₩56,981 | -1.59% | 1.3만 |
|---|
| 2026.08.12 | ₩57,168 | ₩57,168 | ₩56,740 | ₩56,887 | -0.49% | 12.5만 |
|---|
| 2026.08.11 | ₩56,473 | ₩57,007 | ₩56,246 | ₩56,794 | +0.57% | 5.9만 |
|---|
| 2026.08.10 | ₩56,607 | ₩56,647 | ₩56,206 | ₩56,260 | -0.61% | 9.6천 |
|---|
| 2026.08.07 | ₩56,647 | ₩57,475 | ₩56,647 | ₩57,141 | +0.87% | 5.8만 |
|---|
| 2026.08.06 | ₩56,313 | ₩56,380 | ₩55,979 | ₩55,979 | -0.59% | 4.2만 |
|---|
| 2026.08.05 | ₩56,353 | ₩56,894 | ₩56,139 | ₩56,393 | +0.07% | 8.6천 |
|---|
| 2026.08.04 | ₩56,927 | ₩57,371 | ₩56,927 | ₩57,368 | +0.77% | 6만 |
|---|
| 2026.08.03 | ₩57,141 | ₩57,355 | ₩56,186 | ₩57,061 | -0.14% | 146.4만 |
|---|
| 2026.07.31 | ₩57,555 | ₩57,555 | ₩56,633 | ₩56,633 | -1.60% | 15.9만 |
|---|
| 2026.07.30 | ₩57,542 | ₩58,102 | ₩56,814 | ₩58,022 | +0.84% | 8.2만 |
|---|
| 2026.07.29 | ₩57,955 | ₩57,955 | ₩57,528 | ₩57,542 | -0.71% | 3.3만 |
|---|
| 2026.07.28 | ₩58,303 | ₩59,344 | ₩57,481 | ₩57,742 | -0.96% | 6.7만 |
|---|
| 2026.07.27 | ₩57,889 | ₩58,022 | ₩56,734 | ₩57,221 | -1.15% | 8.1천 |
|---|
| 2026.07.24 | ₩57,728 | ₩58,142 | ₩57,708 | ₩57,955 | +0.39% | 13.4만 |
|---|
| 2026.07.23 | ₩57,769 | ₩58,223 | ₩57,101 | ₩57,154 | -1.06% | 1.5만 |
|---|
| 2026.07.22 | ₩57,381 | ₩58,663 | ₩57,381 | ₩58,490 | +1.93% | 1.4만 |
|---|
| 2026.07.21 | ₩57,021 | ₩57,288 | ₩57,021 | ₩57,047 | +0.05% | 2만 |
|---|
| 2026.07.20 | ₩57,141 | ₩57,141 | ₩56,700 | ₩57,101 | -0.07% | 9.8천 |
|---|
| 2026.07.17 | ₩57,061 | ₩58,142 | ₩56,540 | ₩56,807 | -0.44% | 2.2만 |
|---|
| 2026.07.16 | ₩57,034 | ₩57,461 | ₩56,860 | ₩57,047 | +0.02% | 1.5만 |
|---|
| 2026.07.15 | ₩56,700 | ₩57,368 | ₩56,700 | ₩57,128 | +0.75% | 8.3천 |
|---|
| 2026.07.14 | ₩57,208 | ₩57,421 | ₩56,633 | ₩56,927 | -0.49% | 2.4만 |
|---|
| 2026.07.13 | ₩56,674 | ₩57,087 | ₩56,633 | ₩56,794 | +0.21% | 2.5만 |
|---|
| 2026.07.10 | ₩56,260 | ₩56,460 | ₩55,926 | ₩56,273 | +0.02% | 1.3만 |
|---|
| 2026.07.09 | ₩55,712 | ₩56,540 | ₩55,712 | ₩56,380 | +1.20% | 3.5천 |
|---|
| 2026.07.08 | ₩56,166 | ₩56,373 | ₩55,806 | ₩55,979 | -0.33% | 4.5만 |
|---|
| 2026.07.07 | ₩55,392 | ₩56,794 | ₩55,392 | ₩56,473 | +1.95% | 17.7만 |
|---|
| 2026.07.06 | ₩55,458 | ₩55,552 | ₩55,125 | ₩55,298 | -0.29% | 2.3만 |
|---|
| 2026.07.02 | ₩55,298 | ₩55,953 | ₩55,298 | ₩55,832 | +0.97% | 10.4만 |
|---|
| 2026.07.01 | ₩55,899 | ₩55,899 | ₩54,590 | ₩54,831 | -1.91% | 1.8만 |
|---|
| 2026.06.30 | ₩55,939 | ₩55,992 | ₩55,151 | ₩55,245 | -1.24% | 58.2만 |
|---|
| 2026.06.29 | ₩56,126 | ₩56,660 | ₩56,126 | ₩56,273 | +0.26% | 2.4만 |
|---|
| 2026.06.26 | ₩55,779 | ₩56,660 | ₩55,779 | ₩56,366 | +1.05% | 9.6천 |
|---|
| 2026.06.25 | ₩53,335 | ₩56,393 | ₩53,335 | ₩55,806 | +4.63% | 2.8만 |
|---|
| 2026.06.24 | ₩55,205 | ₩55,932 | ₩55,205 | ₩55,846 | +1.16% | 6.2만 |
|---|
| 2026.06.23 | ₩54,604 | ₩55,565 | ₩54,604 | ₩55,298 | +1.27% | 3.7만 |
|---|
| 2026.06.22 | ₩55,084 | ₩55,084 | ₩54,484 | ₩54,697 | -0.70% | 1만 |
|---|
| 2026.06.18 | ₩54,310 | ₩55,131 | ₩54,310 | ₩55,111 | +1.48% | 3.9천 |
|---|
| 2026.06.17 | ₩54,817 | ₩54,844 | ₩54,510 | ₩54,577 | -0.44% | 5만 |
|---|
| 2026.06.16 | ₩55,191 | ₩55,585 | ₩55,171 | ₩55,171 | -0.04% | 3.2만 |
|---|
| 2026.06.15 | ₩55,285 | ₩55,285 | ₩54,283 | ₩54,711 | -1.04% | 100.5만 |
|---|
| 2026.06.12 | ₩55,659 | ₩55,685 | ₩55,372 | ₩55,512 | -0.26% | 68.1만 |
|---|
| 2026.06.11 | ₩55,044 | ₩55,538 | ₩55,044 | ₩55,378 | +0.61% | 25.1만 |
|---|
| 2026.06.10 | ₩54,938 | ₩55,385 | ₩54,938 | ₩55,151 | +0.39% | 5.6만 |
|---|
| 2026.06.09 | ₩54,390 | ₩55,239 | ₩54,323 | ₩54,657 | +0.49% | 7.6천 |
|---|
| 2026.06.08 | ₩56,219 | ₩56,219 | ₩54,497 | ₩54,497 | -3.06% | 5.1천 |
|---|
| 2026.06.05 | ₩55,298 | ₩56,382 | ₩55,298 | ₩56,059 | +1.38% | 2.7만 |
|---|
| 2026.06.04 | ₩55,632 | ₩55,632 | ₩55,285 | ₩55,352 | -0.50% | 16.7만 |
|---|
| 2026.06.03 | ₩55,418 | ₩55,892 | ₩55,311 | ₩55,832 | +0.75% | 8.8만 |
|---|
| 2026.06.02 | ₩54,297 | ₩55,311 | ₩54,297 | ₩55,111 | +1.50% | 2.9만 |
|---|
| 2026.06.01 | ₩54,270 | ₩54,443 | ₩53,963 | ₩54,043 | -0.42% | 26.8만 |
|---|
| 2026.05.29 | ₩54,657 | ₩54,657 | ₩53,976 | ₩54,043 | -1.12% | 9.8만 |
|---|
| 2026.05.28 | ₩54,857 | ₩54,857 | ₩53,789 | ₩54,484 | -0.68% | 29.4만 |
|---|
| 2026.05.27 | ₩54,844 | ₩55,084 | ₩54,777 | ₩54,884 | +0.07% | 13.1만 |
|---|
| 2026.05.26 | ₩54,864 | ₩55,058 | ₩54,630 | ₩54,788 | -0.14% | 7.6천 |
|---|
| 2026.05.22 | ₩54,216 | ₩54,844 | ₩54,216 | ₩54,844 | +1.16% | 8.8천 |
|---|
| 2026.05.21 | ₩54,417 | ₩55,498 | ₩54,070 | ₩54,564 | +0.27% | 7.9천 |
|---|
| 2026.05.20 | ₩54,390 | ₩54,857 | ₩54,096 | ₩54,303 | -0.16% | 3.6만 |
|---|
| 2026.05.19 | ₩53,001 | ₩54,657 | ₩53,001 | ₩54,497 | +2.82% | 2.1만 |
|---|
| 2026.05.18 | ₩54,230 | ₩54,236 | ₩52,049 | ₩53,242 | -1.82% | 1.1만 |
|---|
| 2026.05.15 | ₩56,086 | ₩56,086 | ₩53,802 | ₩53,829 | -4.02% | 3만 |
|---|
| 2026.05.14 | ₩55,872 | ₩56,313 | ₩55,859 | ₩56,313 | +0.79% | 11.3만 |
|---|
| 2026.05.13 | ₩56,006 | ₩56,179 | ₩55,712 | ₩55,912 | -0.17% | 7.8만 |
|---|
| 2026.05.12 | ₩55,124 | ₩56,607 | ₩55,124 | ₩56,487 | +2.47% | 3.7만 |
|---|
| 2026.05.11 | ₩54,724 | ₩55,278 | ₩54,724 | ₩54,857 | +0.24% | 8.2천 |
|---|
| 2026.05.08 | ₩54,951 | ₩55,325 | ₩54,510 | ₩54,711 | -0.44% | 5.3만 |
|---|
| 2026.05.07 | ₩54,657 | ₩55,124 | ₩54,510 | ₩55,004 | +0.64% | 3.4만 |
|---|
| 2026.05.06 | ₩55,151 | ₩55,205 | ₩54,537 | ₩54,938 | -0.39% | 1.1만 |
|---|
| 2026.05.05 | ₩54,791 | ₩55,619 | ₩54,791 | ₩55,165 | +0.68% | 2.9만 |
|---|
| 2026.05.04 | ₩55,538 | ₩55,538 | ₩54,564 | ₩54,670 | -1.56% | 2.7만 |
|---|
| 2026.05.01 | ₩56,393 | ₩56,393 | ₩55,418 | ₩55,579 | -1.44% | 2.3천 |
|---|
| 2026.04.30 | ₩54,991 | ₩56,340 | ₩54,991 | ₩56,166 | +2.14% | 22.8만 |
|---|
| 2026.04.29 | ₩54,657 | ₩55,311 | ₩54,657 | ₩55,138 | +0.88% | 173.4만 |
|---|
| 2026.04.28 | ₩55,098 | ₩55,311 | ₩54,817 | ₩55,078 | -0.04% | 7.8만 |
|---|
| 2026.04.27 | ₩55,859 | ₩56,006 | ₩55,124 | ₩55,178 | -1.22% | 5천 |
|---|
| 2026.04.24 | ₩56,126 | ₩56,153 | ₩55,599 | ₩55,685 | -0.79% | 2.9만 |
|---|
| 2026.04.23 | ₩56,660 | ₩57,047 | ₩55,892 | ₩56,326 | -0.59% | 3.3만 |
|---|
| 2026.04.22 | ₩56,460 | ₩56,941 | ₩55,954 | ₩56,179 | -0.50% | 33.6만 |
|---|
| 2026.04.21 | ₩57,355 | ₩57,355 | ₩56,326 | ₩56,393 | -1.68% | 6.8천 |
|---|
| 2026.04.20 | ₩56,794 | ₩57,568 | ₩56,794 | ₩57,128 | +0.59% | 3.2만 |
|---|
| 2026.04.17 | ₩57,154 | ₩57,181 | ₩56,567 | ₩57,181 | +0.05% | 7.7만 |
|---|
| 2026.04.16 | ₩57,301 | ₩57,635 | ₩56,901 | ₩57,381 | +0.14% | 9.1만 |
|---|
| 2026.04.15 | ₩57,501 | ₩57,528 | ₩57,128 | ₩57,368 | -0.23% | 8.5만 |
|---|
| 2026.04.14 | ₩57,862 | ₩58,263 | ₩57,662 | ₩57,862 | 0.00% | 6.3만 |
|---|
| 2026.04.13 | ₩59,398 | ₩59,398 | ₩57,170 | ₩57,675 | -2.90% | 1.9만 |
|---|
| 2026.04.10 | ₩60,426 | ₩60,426 | ₩59,878 | ₩59,918 | -0.84% | 6.5천 |
|---|
| 2026.04.09 | ₩59,291 | ₩60,613 | ₩59,291 | ₩60,332 | +1.76% | 5.8만 |
|---|
| 2026.04.08 | ₩58,356 | ₩59,718 | ₩58,356 | ₩59,718 | +2.33% | 0 |
|---|
| 2026.04.07 | ₩57,528 | ₩57,902 | ₩57,341 | ₩57,849 | +0.56% | 1.2만 |
|---|
| 2026.04.06 | ₩58,022 | ₩58,102 | ₩57,795 | ₩57,897 | -0.22% | 5.8만 |
|---|
| 2026.04.02 | ₩58,116 | ₩58,183 | ₩57,755 | ₩58,162 | +0.08% | 5.9만 |
|---|
| 2026.04.01 | ₩57,782 | ₩58,082 | ₩57,782 | ₩57,982 | +0.35% | 4.1천 |
|---|
| 2026.03.31 | ₩57,234 | ₩57,682 | ₩57,141 | ₩57,408 | +0.30% | 33.1만 |
|---|
| 2026.03.30 | ₩56,580 | ₩57,475 | ₩56,580 | ₩57,288 | +1.25% | 25.4만 |
|---|
| 2026.03.27 | ₩56,687 | ₩57,608 | ₩56,406 | ₩56,620 | -0.12% | 3.9만 |
|---|
| 2026.03.26 | ₩57,408 | ₩57,408 | ₩56,767 | ₩56,901 | -0.88% | 1.7만 |
|---|
| 2026.03.25 | ₩57,328 | ₩57,608 | ₩57,168 | ₩57,168 | -0.28% | 3.7만 |
|---|
| 2026.03.24 | ₩58,129 | ₩58,169 | ₩57,007 | ₩57,007 | -1.93% | 14.7만 |
|---|
| 2026.03.23 | ₩56,487 | ₩57,595 | ₩56,473 | ₩57,128 | +1.13% | 14.5만 |
|---|
| 2026.03.20 | ₩59,117 | ₩59,131 | ₩57,114 | ₩57,128 | -3.37% | 12.4만 |
|---|
| 2026.03.19 | ₩59,411 | ₩59,451 | ₩58,770 | ₩59,184 | -0.38% | 50.7만 |
|---|
| 2026.03.18 | ₩59,478 | ₩59,519 | ₩59,278 | ₩59,371 | -0.18% | 3.6천 |
|---|
| 2026.03.17 | ₩60,386 | ₩60,386 | ₩59,518 | ₩59,587 | -1.32% | 10.1만 |
|---|
| 2026.03.16 | ₩59,611 | ₩60,032 | ₩59,518 | ₩59,685 | +0.12% | 9.1만 |
|---|
| 2026.03.13 | ₩59,651 | ₩59,838 | ₩59,010 | ₩59,358 | -0.49% | 9.9만 |
|---|
| 2026.03.12 | ₩59,358 | ₩59,451 | ₩58,930 | ₩58,930 | -0.72% | 24.6만 |
|---|
| 2026.03.11 | ₩59,518 | ₩59,718 | ₩59,104 | ₩59,344 | -0.29% | 10.8만 |
|---|
| 2026.03.10 | ₩59,237 | ₩59,772 | ₩59,237 | ₩59,438 | +0.34% | 1.4천 |
|---|
| 2026.03.09 | ₩60,012 | ₩60,012 | ₩58,890 | ₩59,344 | -1.11% | 2.3천 |
|---|
| 2026.03.06 | ₩59,318 | ₩59,331 | ₩58,797 | ₩59,331 | +0.02% | 676 |
|---|
| 2026.03.05 | ₩60,907 | ₩60,907 | ₩58,944 | ₩59,358 | -2.54% | 1.2천 |
|---|
| 2026.03.04 | ₩61,174 | ₩61,207 | ₩60,760 | ₩61,147 | -0.04% | 3.3천 |
|---|
| 2026.03.03 | ₩61,080 | ₩61,387 | ₩60,279 | ₩61,067 | -0.02% | 3.1천 |
|---|
| 2026.03.02 | ₩60,827 | ₩61,460 | ₩60,827 | ₩61,441 | +1.01% | 3.7천 |
|---|
| 2026.02.27 | ₩61,241 | ₩61,494 | ₩59,812 | ₩60,533 | -1.16% | 16.8만 |
|---|
| 2026.02.26 | ₩60,653 | ₩61,294 | ₩60,533 | ₩61,160 | +0.84% | 16.5만 |
|---|
| 2026.02.25 | ₩60,453 | ₩60,533 | ₩60,439 | ₩60,533 | +0.13% | 2.1천 |
|---|
| 2026.02.24 | ₩59,918 | ₩60,800 | ₩59,918 | ₩60,506 | +0.98% | 1.1만 |
|---|
| 2026.02.23 | ₩59,798 | ₩60,359 | ₩59,798 | ₩60,226 | +0.71% | 4.1천 |
|---|
| 2026.02.20 | ₩59,211 | ₩59,905 | ₩59,197 | ₩59,905 | +1.17% | 12.3만 |
|---|
| 2026.02.19 | ₩59,117 | ₩59,411 | ₩58,957 | ₩59,091 | -0.05% | 1.8만 |
|---|
| 2026.02.18 | ₩58,837 | ₩58,984 | ₩58,423 | ₩58,757 | -0.14% | 2.7만 |
|---|
| 2026.02.17 | ₩59,691 | ₩59,838 | ₩58,810 | ₩59,077 | -1.03% | 12.5만 |
|---|
| 2026.02.13 | ₩57,742 | ₩59,732 | ₩57,742 | ₩59,732 | +3.45% | 3.1만 |
|---|
| 2026.02.12 | ₩57,782 | ₩59,558 | ₩57,782 | ₩59,010 | +2.13% | 75.1만 |
|---|
| 2026.02.11 | ₩56,820 | ₩57,889 | ₩56,820 | ₩57,755 | +1.65% | 10.7만 |
|---|
| 2026.02.10 | ₩56,039 | ₩56,887 | ₩56,039 | ₩56,854 | +1.45% | 1만 |
|---|
| 2026.02.09 | ₩55,765 | ₩55,899 | ₩55,218 | ₩55,632 | -0.24% | 2.6만 |
|---|
| 2026.02.06 | ₩56,126 | ₩56,126 | ₩55,218 | ₩55,592 | -0.95% | 8.5만 |
|---|
| 2026.02.05 | ₩55,352 | ₩55,712 | ₩54,804 | ₩54,804 | -0.99% | 6.2만 |
|---|
| 2026.02.04 | ₩53,749 | ₩55,525 | ₩53,642 | ₩55,525 | +3.30% | 1.8만 |
|---|
| 2026.02.03 | ₩53,055 | ₩53,348 | ₩53,001 | ₩53,202 | +0.28% | 5.3만 |
|---|
| 2026.02.02 | ₩53,562 | ₩53,562 | ₩52,627 | ₩52,841 | -1.35% | 2.7만 |
|---|
| 2026.01.30 | ₩52,641 | ₩54,243 | ₩52,641 | ₩53,362 | +1.37% | 16.5만 |
|---|
| 2026.01.29 | ₩52,147 | ₩52,561 | ₩52,080 | ₩52,467 | +0.61% | 13.7만 |
|---|
| 2026.01.28 | ₩52,627 | ₩52,627 | ₩51,946 | ₩52,107 | -0.99% | 38.3만 |
|---|
| 2026.01.27 | ₩52,854 | ₩52,868 | ₩52,414 | ₩52,614 | -0.46% | 73.3만 |
|---|
| 2026.01.26 | ₩52,627 | ₩52,868 | ₩52,520 | ₩52,547 | -0.15% | 1.1만 |
|---|
| 2026.01.23 | ₩52,173 | ₩52,307 | ₩51,612 | ₩51,893 | -0.54% | 146.3만 |
|---|
| 2026.01.22 | ₩52,801 | ₩53,215 | ₩52,160 | ₩52,280 | -0.99% | 123.2만 |
|---|
| 2026.01.21 | ₩52,788 | ₩53,375 | ₩52,494 | ₩52,788 | 0.00% | 6.1천 |
|---|
| 2026.01.20 | ₩53,642 | ₩53,896 | ₩52,667 | ₩52,761 | -1.64% | 22.8만 |
|---|
| 2026.01.16 | ₩54,070 | ₩54,103 | ₩53,589 | ₩53,709 | -0.67% | 9.2천 |
|---|
| 2026.01.15 | ₩54,443 | ₩54,443 | ₩53,869 | ₩54,256 | -0.34% | 2만 |
|---|
| 2026.01.14 | ₩53,963 | ₩54,283 | ₩53,869 | ₩54,096 | +0.25% | 3.9천 |
|---|
| 2026.01.13 | ₩53,843 | ₩53,923 | ₩53,308 | ₩53,909 | +0.12% | 9.5천 |
|---|
| 2026.01.12 | ₩54,176 | ₩54,243 | ₩53,856 | ₩54,016 | -0.30% | 19.3만 |
|---|
| 2026.01.09 | ₩54,029 | ₩54,524 | ₩54,029 | ₩54,457 | +0.79% | 4.4천 |
|---|
| 2026.01.08 | ₩53,429 | ₩53,829 | ₩53,282 | ₩53,829 | +0.75% | 7.3천 |
|---|
| 2026.01.07 | ₩54,857 | ₩54,857 | ₩53,235 | ₩53,375 | -2.70% | 10.3만 |
|---|
| 2026.01.06 | ₩54,577 | ₩54,857 | ₩54,297 | ₩54,857 | +0.51% | 8.8천 |
|---|
| 2026.01.05 | ₩55,245 | ₩55,245 | ₩53,949 | ₩55,018 | -0.41% | 1.2만 |
|---|
| 2026.01.02 | ₩54,804 | ₩55,512 | ₩54,550 | ₩54,991 | +0.34% | 2.3만 |
|---|
| 2025.12.31 | ₩54,697 | ₩54,884 | ₩54,604 | ₩54,751 | +0.10% | 5.8만 |
|---|
| 2025.12.30 | ₩54,403 | ₩54,670 | ₩54,337 | ₩54,577 | +0.32% | 9.4천 |
|---|
| 2025.12.29 | ₩53,749 | ₩54,724 | ₩53,749 | ₩54,243 | +0.92% | 14.4만 |
|---|
| 2025.12.26 | ₩54,110 | ₩54,110 | ₩53,616 | ₩53,789 | -0.59% | 7.2천 |
|---|
| 2025.12.24 | ₩53,736 | ₩54,003 | ₩53,722 | ₩53,989 | +0.47% | 4.9천 |
|---|
| 2025.12.23 | ₩54,430 | ₩54,430 | ₩53,843 | ₩53,963 | -0.86% | 1만 |
|---|
| 2025.12.22 | ₩53,682 | ₩54,430 | ₩53,188 | ₩54,430 | +1.39% | 6.3만 |
|---|
| 2025.12.19 | ₩53,976 | ₩54,256 | ₩53,682 | ₩53,682 | -0.54% | 2.3천 |
|---|
| 2025.12.18 | ₩53,816 | ₩53,976 | ₩53,575 | ₩53,936 | +0.22% | 6.2만 |
|---|
| 2025.12.17 | ₩52,614 | ₩53,949 | ₩52,614 | ₩53,816 | +2.28% | 9.8만 |
|---|
| 2025.12.16 | ₩52,574 | ₩52,774 | ₩52,427 | ₩52,427 | -0.28% | 6.6천 |
|---|
| 2025.12.15 | ₩52,187 | ₩53,001 | ₩52,040 | ₩53,001 | +1.56% | 9.9만 |
|---|
| 2025.12.12 | ₩51,973 | ₩52,534 | ₩51,759 | ₩52,107 | +0.26% | 1.9만 |
|---|
| 2025.12.11 | ₩52,347 | ₩52,347 | ₩51,219 | ₩51,572 | -1.48% | 40.7만 |
|---|
| 2025.12.10 | ₩51,652 | ₩52,147 | ₩51,319 | ₩52,000 | +0.67% | 2.3만 |
|---|
| 2025.12.09 | ₩51,933 | ₩51,933 | ₩51,773 | ₩51,813 | -0.23% | 4.7천 |
|---|
| 2025.12.08 | ₩52,147 | ₩52,147 | ₩51,626 | ₩51,759 | -0.74% | 5.3천 |
|---|
| 2025.12.05 | ₩52,601 | ₩52,601 | ₩52,147 | ₩52,147 | -0.86% | 1만 |
|---|
| 2025.12.04 | ₩52,641 | ₩52,641 | ₩52,454 | ₩52,494 | -0.28% | 7.6만 |
|---|
| 2025.12.03 | ₩52,681 | ₩52,681 | ₩52,201 | ₩52,201 | -0.91% | 11.5만 |
|---|
| 2025.12.02 | ₩53,616 | ₩54,064 | ₩52,681 | ₩52,681 | -1.74% | 7.3천 |
|---|
| 2025.12.01 | ₩54,150 | ₩54,150 | ₩53,762 | ₩53,762 | -0.72% | 1.1만 |
|---|
| 2025.11.28 | ₩54,323 | ₩54,657 | ₩54,230 | ₩54,297 | -0.05% | 8.7만 |
|---|
| 2025.11.26 | ₩53,736 | ₩54,430 | ₩53,669 | ₩54,283 | +1.02% | 6.9천 |
|---|
| 2025.11.25 | ₩54,096 | ₩54,110 | ₩53,282 | ₩53,282 | -1.51% | 28.2만 |
|---|
| 2025.11.24 | ₩53,575 | ₩54,403 | ₩53,469 | ₩54,403 | +1.55% | 177.9만 |
|---|
| 2025.11.21 | ₩53,749 | ₩53,976 | ₩53,373 | ₩53,429 | -0.60% | 3.5천 |
|---|
| 2025.11.20 | ₩53,896 | ₩54,110 | ₩53,736 | ₩53,749 | -0.27% | 6.7천 |
|---|
| 2025.11.19 | ₩54,457 | ₩54,457 | ₩53,515 | ₩53,542 | -1.68% | 4.2천 |
|---|
| 2025.11.18 | ₩55,178 | ₩55,178 | ₩54,751 | ₩54,817 | -0.65% | 43.5만 |
|---|
| 2025.11.17 | ₩55,405 | ₩55,612 | ₩55,191 | ₩55,191 | -0.39% | 2.3천 |
|---|
| 2025.11.14 | ₩56,767 | ₩56,767 | ₩55,418 | ₩55,552 | -2.14% | 1.1만 |
|---|
| 2025.11.13 | ₩57,114 | ₩58,156 | ₩56,881 | ₩56,994 | -0.21% | 278.8만 |
|---|
| 2025.11.12 | ₩56,687 | ₩57,355 | ₩56,687 | ₩57,355 | +1.18% | 4천 |
|---|
| 2025.11.11 | ₩56,633 | ₩56,981 | ₩56,219 | ₩56,794 | +0.28% | 398.4만 |
|---|
| 2025.11.10 | ₩56,714 | ₩56,874 | ₩56,667 | ₩56,740 | +0.05% | 31.4만 |
|---|
| 2025.11.07 | ₩56,286 | ₩56,460 | ₩55,579 | ₩56,460 | +0.31% | 8.2천 |
|---|
| 2025.11.06 | ₩56,219 | ₩56,473 | ₩55,908 | ₩56,340 | +0.21% | 31.9만 |
|---|
| 2025.11.05 | ₩56,300 | ₩56,300 | ₩56,033 | ₩56,086 | -0.38% | 5만 |
|---|
| 2025.11.04 | ₩55,205 | ₩55,779 | ₩55,205 | ₩55,779 | +1.04% | 7.5천 |
|---|
| 2025.11.03 | ₩55,098 | ₩55,098 | ₩54,110 | ₩55,004 | -0.17% | 360.9만 |
|---|
| 2025.10.31 | ₩54,684 | ₩55,111 | ₩54,430 | ₩54,884 | +0.37% | 12.6만 |
|---|
| 2025.10.30 | ₩54,964 | ₩55,138 | ₩54,704 | ₩55,111 | +0.27% | 3.3천 |
|---|
| 2025.10.29 | ₩55,352 | ₩55,392 | ₩54,537 | ₩54,831 | -0.94% | 21만 |
|---|
| 2025.10.28 | ₩56,366 | ₩56,366 | ₩55,498 | ₩55,498 | -1.54% | 85.6만 |
|---|
| 2025.10.27 | ₩55,819 | ₩56,420 | ₩55,819 | ₩56,362 | +0.97% | 8.5만 |
|---|
| 2025.10.24 | ₩55,672 | ₩56,246 | ₩55,672 | ₩55,872 | +0.36% | 4.3만 |
|---|
| 2025.10.23 | ₩57,034 | ₩57,341 | ₩55,779 | ₩55,992 | -1.83% | 5만 |
|---|
| 2025.10.22 | ₩55,685 | ₩57,007 | ₩55,685 | ₩56,914 | +2.21% | 1.8천 |
|---|
| 2025.10.21 | ₩57,421 | ₩57,568 | ₩57,236 | ₩57,248 | -0.30% | 9.8만 |
|---|
| 2025.10.20 | ₩56,313 | ₩57,221 | ₩56,313 | ₩57,101 | +1.40% | 8.8만 |
|---|
| 2025.10.17 | ₩56,380 | ₩56,513 | ₩56,313 | ₩56,313 | -0.12% | 8.9만 |
|---|
| 2025.10.16 | ₩57,087 | ₩57,101 | ₩56,513 | ₩56,620 | -0.82% | 17.3만 |
|---|
| 2025.10.15 | ₩56,444 | ₩57,061 | ₩56,444 | ₩56,887 | +0.79% | 10.2만 |
|---|
| 2025.10.14 | ₩55,792 | ₩56,540 | ₩55,792 | ₩56,366 | +1.03% | 46.3만 |
|---|
| 2025.10.13 | ₩55,218 | ₩55,405 | ₩55,205 | ₩55,205 | -0.02% | 84.9만 |
|---|
| 2025.10.10 | ₩55,412 | ₩55,632 | ₩54,804 | ₩55,004 | -0.74% | 4.4천 |
|---|