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 | ₩43,538 | ₩45,221 | ₩43,538 | ₩44,727 | +2.73% | 1.6만 |
| 2026.10.08 | ₩43,444 | ₩43,631 | ₩43,230 | ₩43,391 | -0.12% | 1.5만 |
| 2026.10.07 | ₩43,244 | ₩43,932 | ₩43,244 | ₩43,845 | +1.39% | 1.5만 |
| 2026.10.06 | ₩42,402 | ₩42,963 | ₩42,402 | ₩42,870 | +1.10% | 2.6만 |
| 2026.10.05 | ₩42,723 | ₩42,736 | ₩41,814 | ₩42,522 | -0.47% | 1만 |
| 2026.10.02 | ₩42,723 | ₩43,217 | ₩42,148 | ₩42,456 | -0.63% | 7.8만 |
| 2026.10.01 | ₩41,721 | ₩42,041 | ₩41,267 | ₩42,015 | +0.70% | 28.4만 |
| 2026.09.30 | ₩42,135 | ₩42,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,707 |
| ₩41,707 |
| -1.01% |
| 50.4만 |
| 2026.09.29 | ₩40,973 | ₩41,881 | ₩40,973 | ₩41,841 | +2.12% | 1.7만 |
|---|
| 2026.09.28 | ₩42,055 | ₩42,055 | ₩41,213 | ₩41,480 | -1.37% | 2.1만 |
|---|
| 2026.09.25 | ₩42,442 | ₩42,481 | ₩41,948 | ₩42,375 | -0.16% | 2만 |
|---|
| 2026.09.24 | ₩42,362 | ₩42,542 | ₩41,667 | ₩42,335 | -0.06% | 6.7만 |
|---|
| 2026.09.23 | ₩43,337 | ₩43,444 | ₩42,536 | ₩42,549 | -1.82% | 6.5만 |
|---|
| 2026.09.22 | ₩44,246 | ₩44,499 | ₩43,698 | ₩43,698 | -1.24% | 9.7만 |
|---|
| 2026.09.21 | ₩44,526 | ₩45,021 | ₩44,259 | ₩44,366 | -0.36% | 1.8만 |
|---|
| 2026.09.18 | ₩44,954 | ₩45,061 | ₩44,620 | ₩44,620 | -0.74% | 2.4만 |
|---|
| 2026.09.17 | ₩45,408 | ₩45,548 | ₩45,021 | ₩45,435 | +0.06% | 4.2만 |
|---|
| 2026.09.16 | ₩45,061 | ₩45,288 | ₩44,874 | ₩44,874 | -0.42% | 16.3만 |
|---|
| 2026.09.15 | ₩45,448 | ₩45,448 | ₩44,473 | ₩44,606 | -1.85% | 1.6만 |
|---|
| 2026.09.14 | ₩46,530 | ₩46,931 | ₩45,675 | ₩45,835 | -1.49% | 2.5만 |
|---|
| 2026.09.11 | ₩47,004 | ₩47,004 | ₩46,036 | ₩46,163 | -1.79% | 1.4만 |
|---|
| 2026.09.10 | ₩48,120 | ₩48,120 | ₩46,557 | ₩47,078 | -2.17% | 8.7만 |
|---|
| 2026.09.09 | ₩49,536 | ₩49,536 | ₩47,626 | ₩47,933 | -3.24% | 104.1만 |
|---|
| 2026.09.08 | ₩48,320 | ₩49,683 | ₩47,973 | ₩49,683 | +2.82% | 24.8만 |
|---|
| 2026.09.04 | ₩46,517 | ₩47,358 | ₩46,517 | ₩47,292 | +1.67% | 71.8만 |
|---|
| 2026.09.03 | ₩45,568 | ₩47,051 | ₩45,234 | ₩46,998 | +3.14% | 18.1만 |
|---|
| 2026.09.02 | ₩46,958 | ₩46,958 | ₩43,217 | ₩45,194 | -3.76% | 305.1만 |
|---|
| 2026.09.01 | ₩45,261 | ₩49,189 | ₩44,781 | ₩47,091 | +4.04% | 359.1만 |
|---|
| 2026.08.31 | ₩45,488 | ₩46,570 | ₩45,234 | ₩45,261 | -0.50% | 387.9만 |
|---|
| 2026.08.28 | ₩58,059 | ₩58,513 | ₩52,542 | ₩54,185 | -6.67% | 57.9만 |
|---|
| 2026.08.27 | ₩56,830 | ₩57,979 | ₩56,509 | ₩57,525 | +1.22% | 1.9만 |
|---|
| 2026.08.26 | ₩57,738 | ₩58,500 | ₩57,177 | ₩58,179 | +0.76% | 1.2만 |
|---|
| 2026.08.25 | ₩57,698 | ₩58,620 | ₩57,698 | ₩58,380 | +1.18% | 1.1만 |
|---|
| 2026.08.24 | ₩57,030 | ₩57,925 | ₩57,030 | ₩57,779 | +1.31% | 2.1만 |
|---|
| 2026.08.21 | ₩57,378 | ₩57,458 | ₩56,189 | ₩56,723 | -1.14% | 5.9만 |
|---|
| 2026.08.20 | ₩57,538 | ₩58,527 | ₩57,364 | ₩57,485 | -0.09% | 3.4만 |
|---|
| 2026.08.19 | ₩57,271 | ₩57,618 | ₩56,509 | ₩56,616 | -1.14% | 10.2만 |
|---|
| 2026.08.18 | ₩57,137 | ₩57,592 | ₩56,897 | ₩56,950 | -0.33% | 2.7만 |
|---|
| 2026.08.17 | ₩57,445 | ₩57,445 | ₩56,202 | ₩56,296 | -2.00% | 86.2만 |
|---|
| 2026.08.14 | ₩56,563 | ₩57,565 | ₩56,242 | ₩57,565 | +1.77% | 71.7만 |
|---|
| 2026.08.13 | ₩57,925 | ₩57,925 | ₩56,028 | ₩57,004 | -1.59% | 1.3만 |
|---|
| 2026.08.12 | ₩57,191 | ₩57,191 | ₩56,763 | ₩56,910 | -0.49% | 12.5만 |
|---|
| 2026.08.11 | ₩56,496 | ₩57,030 | ₩56,269 | ₩56,817 | +0.57% | 5.9만 |
|---|
| 2026.08.10 | ₩56,630 | ₩56,670 | ₩56,229 | ₩56,282 | -0.61% | 9.6천 |
|---|
| 2026.08.07 | ₩56,670 | ₩57,498 | ₩56,670 | ₩57,164 | +0.87% | 5.8만 |
|---|
| 2026.08.06 | ₩56,336 | ₩56,403 | ₩56,002 | ₩56,002 | -0.59% | 4.2만 |
|---|
| 2026.08.05 | ₩56,376 | ₩56,917 | ₩56,162 | ₩56,416 | +0.07% | 8.6천 |
|---|
| 2026.08.04 | ₩56,950 | ₩57,394 | ₩56,950 | ₩57,391 | +0.77% | 6만 |
|---|
| 2026.08.03 | ₩57,164 | ₩57,378 | ₩56,209 | ₩57,084 | -0.14% | 146.4만 |
|---|
| 2026.07.31 | ₩57,578 | ₩57,578 | ₩56,656 | ₩56,656 | -1.60% | 15.9만 |
|---|
| 2026.07.30 | ₩57,565 | ₩58,126 | ₩56,837 | ₩58,046 | +0.84% | 8.2만 |
|---|
| 2026.07.29 | ₩57,979 | ₩57,979 | ₩57,551 | ₩57,565 | -0.71% | 3.3만 |
|---|
| 2026.07.28 | ₩58,326 | ₩59,368 | ₩57,505 | ₩57,765 | -0.96% | 6.7만 |
|---|
| 2026.07.27 | ₩57,912 | ₩58,046 | ₩56,757 | ₩57,244 | -1.15% | 8.1천 |
|---|
| 2026.07.24 | ₩57,752 | ₩58,166 | ₩57,732 | ₩57,979 | +0.39% | 13.4만 |
|---|
| 2026.07.23 | ₩57,792 | ₩58,246 | ₩57,124 | ₩57,177 | -1.06% | 1.5만 |
|---|
| 2026.07.22 | ₩57,404 | ₩58,687 | ₩57,404 | ₩58,513 | +1.93% | 1.4만 |
|---|
| 2026.07.21 | ₩57,044 | ₩57,311 | ₩57,044 | ₩57,071 | +0.05% | 2만 |
|---|
| 2026.07.20 | ₩57,164 | ₩57,164 | ₩56,723 | ₩57,124 | -0.07% | 9.8천 |
|---|
| 2026.07.17 | ₩57,084 | ₩58,166 | ₩56,563 | ₩56,830 | -0.44% | 2.2만 |
|---|
| 2026.07.16 | ₩57,057 | ₩57,485 | ₩56,883 | ₩57,071 | +0.02% | 1.5만 |
|---|
| 2026.07.15 | ₩56,723 | ₩57,391 | ₩56,723 | ₩57,151 | +0.75% | 8.3천 |
|---|
| 2026.07.14 | ₩57,231 | ₩57,445 | ₩56,656 | ₩56,950 | -0.49% | 2.4만 |
|---|
| 2026.07.13 | ₩56,696 | ₩57,111 | ₩56,656 | ₩56,817 | +0.21% | 2.5만 |
|---|
| 2026.07.10 | ₩56,282 | ₩56,483 | ₩55,948 | ₩56,296 | +0.02% | 1.3만 |
|---|
| 2026.07.09 | ₩55,735 | ₩56,563 | ₩55,735 | ₩56,403 | +1.20% | 3.5천 |
|---|
| 2026.07.08 | ₩56,189 | ₩56,396 | ₩55,828 | ₩56,002 | -0.33% | 4.5만 |
|---|
| 2026.07.07 | ₩55,414 | ₩56,817 | ₩55,414 | ₩56,496 | +1.95% | 17.7만 |
|---|
| 2026.07.06 | ₩55,481 | ₩55,574 | ₩55,147 | ₩55,320 | -0.29% | 2.3만 |
|---|
| 2026.07.02 | ₩55,320 | ₩55,975 | ₩55,320 | ₩55,855 | +0.97% | 10.4만 |
|---|
| 2026.07.01 | ₩55,922 | ₩55,922 | ₩54,613 | ₩54,853 | -1.91% | 1.8만 |
|---|
| 2026.06.30 | ₩55,962 | ₩56,015 | ₩55,173 | ₩55,267 | -1.24% | 58.2만 |
|---|
| 2026.06.29 | ₩56,149 | ₩56,683 | ₩56,149 | ₩56,296 | +0.26% | 2.4만 |
|---|
| 2026.06.26 | ₩55,801 | ₩56,683 | ₩55,801 | ₩56,389 | +1.05% | 9.6천 |
|---|
| 2026.06.25 | ₩53,357 | ₩56,416 | ₩53,357 | ₩55,828 | +4.63% | 2.8만 |
|---|
| 2026.06.24 | ₩55,227 | ₩55,955 | ₩55,227 | ₩55,868 | +1.16% | 6.2만 |
|---|
| 2026.06.23 | ₩54,626 | ₩55,588 | ₩54,626 | ₩55,320 | +1.27% | 3.7만 |
|---|
| 2026.06.22 | ₩55,107 | ₩55,107 | ₩54,506 | ₩54,719 | -0.70% | 1만 |
|---|
| 2026.06.18 | ₩54,332 | ₩55,153 | ₩54,332 | ₩55,133 | +1.48% | 3.9천 |
|---|
| 2026.06.17 | ₩54,840 | ₩54,866 | ₩54,532 | ₩54,599 | -0.44% | 5만 |
|---|
| 2026.06.16 | ₩55,214 | ₩55,608 | ₩55,194 | ₩55,194 | -0.04% | 3.2만 |
|---|
| 2026.06.15 | ₩55,307 | ₩55,307 | ₩54,305 | ₩54,733 | -1.04% | 100.5만 |
|---|
| 2026.06.12 | ₩55,681 | ₩55,708 | ₩55,394 | ₩55,534 | -0.26% | 68.1만 |
|---|
| 2026.06.11 | ₩55,067 | ₩55,561 | ₩55,067 | ₩55,401 | +0.61% | 25.1만 |
|---|
| 2026.06.10 | ₩54,960 | ₩55,407 | ₩54,960 | ₩55,173 | +0.39% | 5.6만 |
|---|
| 2026.06.09 | ₩54,412 | ₩55,262 | ₩54,345 | ₩54,679 | +0.49% | 7.6천 |
|---|
| 2026.06.08 | ₩56,242 | ₩56,242 | ₩54,519 | ₩54,519 | -3.06% | 5.1천 |
|---|
| 2026.06.05 | ₩55,320 | ₩56,405 | ₩55,320 | ₩56,082 | +1.38% | 2.7만 |
|---|
| 2026.06.04 | ₩55,654 | ₩55,654 | ₩55,307 | ₩55,374 | -0.50% | 16.7만 |
|---|
| 2026.06.03 | ₩55,441 | ₩55,915 | ₩55,334 | ₩55,855 | +0.75% | 8.8만 |
|---|
| 2026.06.02 | ₩54,319 | ₩55,334 | ₩54,319 | ₩55,133 | +1.50% | 2.9만 |
|---|
| 2026.06.01 | ₩54,292 | ₩54,465 | ₩53,985 | ₩54,065 | -0.42% | 26.8만 |
|---|
| 2026.05.29 | ₩54,679 | ₩54,679 | ₩53,998 | ₩54,065 | -1.12% | 9.8만 |
|---|
| 2026.05.28 | ₩54,880 | ₩54,880 | ₩53,811 | ₩54,506 | -0.68% | 29.4만 |
|---|
| 2026.05.27 | ₩54,866 | ₩55,107 | ₩54,799 | ₩54,906 | +0.07% | 13.1만 |
|---|
| 2026.05.26 | ₩54,886 | ₩55,080 | ₩54,652 | ₩54,810 | -0.14% | 7.6천 |
|---|
| 2026.05.22 | ₩54,238 | ₩54,866 | ₩54,238 | ₩54,866 | +1.16% | 8.8천 |
|---|
| 2026.05.21 | ₩54,439 | ₩55,521 | ₩54,091 | ₩54,586 | +0.27% | 7.9천 |
|---|
| 2026.05.20 | ₩54,412 | ₩54,880 | ₩54,118 | ₩54,325 | -0.16% | 3.6만 |
|---|
| 2026.05.19 | ₩53,023 | ₩54,679 | ₩53,023 | ₩54,519 | +2.82% | 2.1만 |
|---|
| 2026.05.18 | ₩54,252 | ₩54,258 | ₩52,070 | ₩53,263 | -1.82% | 1.1만 |
|---|
| 2026.05.15 | ₩56,109 | ₩56,109 | ₩53,824 | ₩53,851 | -4.02% | 3만 |
|---|
| 2026.05.14 | ₩55,895 | ₩56,336 | ₩55,882 | ₩56,336 | +0.79% | 11.3만 |
|---|
| 2026.05.13 | ₩56,028 | ₩56,202 | ₩55,735 | ₩55,935 | -0.17% | 7.8만 |
|---|
| 2026.05.12 | ₩55,147 | ₩56,630 | ₩55,147 | ₩56,509 | +2.47% | 3.7만 |
|---|
| 2026.05.11 | ₩54,746 | ₩55,300 | ₩54,746 | ₩54,880 | +0.24% | 8.2천 |
|---|
| 2026.05.08 | ₩54,973 | ₩55,347 | ₩54,532 | ₩54,733 | -0.44% | 5.3만 |
|---|
| 2026.05.07 | ₩54,679 | ₩55,147 | ₩54,532 | ₩55,027 | +0.64% | 3.4만 |
|---|
| 2026.05.06 | ₩55,173 | ₩55,227 | ₩54,559 | ₩54,960 | -0.39% | 1.1만 |
|---|
| 2026.05.05 | ₩54,813 | ₩55,641 | ₩54,813 | ₩55,187 | +0.68% | 2.9만 |
|---|
| 2026.05.04 | ₩55,561 | ₩55,561 | ₩54,586 | ₩54,693 | -1.56% | 2.7만 |
|---|
| 2026.05.01 | ₩56,416 | ₩56,416 | ₩55,441 | ₩55,601 | -1.44% | 2.3천 |
|---|
| 2026.04.30 | ₩55,013 | ₩56,362 | ₩55,013 | ₩56,189 | +2.14% | 22.8만 |
|---|
| 2026.04.29 | ₩54,679 | ₩55,334 | ₩54,679 | ₩55,160 | +0.88% | 173.4만 |
|---|
| 2026.04.28 | ₩55,120 | ₩55,334 | ₩54,840 | ₩55,100 | -0.04% | 7.8만 |
|---|
| 2026.04.27 | ₩55,882 | ₩56,028 | ₩55,147 | ₩55,200 | -1.22% | 5천 |
|---|
| 2026.04.24 | ₩56,149 | ₩56,175 | ₩55,621 | ₩55,708 | -0.79% | 2.9만 |
|---|
| 2026.04.23 | ₩56,683 | ₩57,071 | ₩55,915 | ₩56,349 | -0.59% | 3.3만 |
|---|
| 2026.04.22 | ₩56,483 | ₩56,964 | ₩55,976 | ₩56,202 | -0.50% | 33.6만 |
|---|
| 2026.04.21 | ₩57,378 | ₩57,378 | ₩56,349 | ₩56,416 | -1.68% | 6.8천 |
|---|
| 2026.04.20 | ₩56,817 | ₩57,592 | ₩56,817 | ₩57,151 | +0.59% | 3.2만 |
|---|
| 2026.04.17 | ₩57,177 | ₩57,204 | ₩56,590 | ₩57,204 | +0.05% | 7.7만 |
|---|
| 2026.04.16 | ₩57,324 | ₩57,658 | ₩56,924 | ₩57,404 | +0.14% | 9.1만 |
|---|
| 2026.04.15 | ₩57,525 | ₩57,551 | ₩57,151 | ₩57,391 | -0.23% | 8.5만 |
|---|
| 2026.04.14 | ₩57,885 | ₩58,286 | ₩57,685 | ₩57,885 | 0.00% | 6.3만 |
|---|
| 2026.04.13 | ₩59,422 | ₩59,422 | ₩57,193 | ₩57,698 | -2.90% | 1.9만 |
|---|
| 2026.04.10 | ₩60,450 | ₩60,450 | ₩59,903 | ₩59,943 | -0.84% | 6.5천 |
|---|
| 2026.04.09 | ₩59,315 | ₩60,637 | ₩59,315 | ₩60,357 | +1.76% | 5.8만 |
|---|
| 2026.04.08 | ₩58,380 | ₩59,742 | ₩58,380 | ₩59,742 | +2.33% | 0 |
|---|
| 2026.04.07 | ₩57,551 | ₩57,925 | ₩57,364 | ₩57,872 | +0.56% | 1.2만 |
|---|
| 2026.04.06 | ₩58,046 | ₩58,126 | ₩57,819 | ₩57,920 | -0.22% | 5.8만 |
|---|
| 2026.04.02 | ₩58,139 | ₩58,206 | ₩57,779 | ₩58,186 | +0.08% | 5.9만 |
|---|
| 2026.04.01 | ₩57,805 | ₩58,106 | ₩57,805 | ₩58,006 | +0.35% | 4.1천 |
|---|
| 2026.03.31 | ₩57,258 | ₩57,705 | ₩57,164 | ₩57,431 | +0.30% | 33.1만 |
|---|
| 2026.03.30 | ₩56,603 | ₩57,498 | ₩56,603 | ₩57,311 | +1.25% | 25.4만 |
|---|
| 2026.03.27 | ₩56,710 | ₩57,632 | ₩56,429 | ₩56,643 | -0.12% | 3.9만 |
|---|
| 2026.03.26 | ₩57,431 | ₩57,431 | ₩56,790 | ₩56,924 | -0.88% | 1.7만 |
|---|
| 2026.03.25 | ₩57,351 | ₩57,632 | ₩57,191 | ₩57,191 | -0.28% | 3.7만 |
|---|
| 2026.03.24 | ₩58,153 | ₩58,193 | ₩57,030 | ₩57,030 | -1.93% | 14.7만 |
|---|
| 2026.03.23 | ₩56,509 | ₩57,618 | ₩56,496 | ₩57,151 | +1.13% | 14.5만 |
|---|
| 2026.03.20 | ₩59,141 | ₩59,155 | ₩57,137 | ₩57,151 | -3.37% | 12.4만 |
|---|
| 2026.03.19 | ₩59,435 | ₩59,475 | ₩58,794 | ₩59,208 | -0.38% | 50.7만 |
|---|
| 2026.03.18 | ₩59,502 | ₩59,543 | ₩59,301 | ₩59,395 | -0.18% | 3.6천 |
|---|
| 2026.03.17 | ₩60,410 | ₩60,410 | ₩59,542 | ₩59,611 | -1.32% | 10.1만 |
|---|
| 2026.03.16 | ₩59,635 | ₩60,056 | ₩59,542 | ₩59,709 | +0.12% | 9.1만 |
|---|
| 2026.03.13 | ₩59,676 | ₩59,863 | ₩59,034 | ₩59,382 | -0.49% | 9.9만 |
|---|
| 2026.03.12 | ₩59,382 | ₩59,475 | ₩58,954 | ₩58,954 | -0.72% | 24.6만 |
|---|
| 2026.03.11 | ₩59,542 | ₩59,742 | ₩59,128 | ₩59,368 | -0.29% | 10.8만 |
|---|
| 2026.03.10 | ₩59,261 | ₩59,796 | ₩59,261 | ₩59,462 | +0.34% | 1.4천 |
|---|
| 2026.03.09 | ₩60,036 | ₩60,036 | ₩58,914 | ₩59,368 | -1.11% | 2.3천 |
|---|
| 2026.03.06 | ₩59,342 | ₩59,355 | ₩58,821 | ₩59,355 | +0.02% | 676 |
|---|
| 2026.03.05 | ₩60,931 | ₩60,931 | ₩58,968 | ₩59,382 | -2.54% | 1.2천 |
|---|
| 2026.03.04 | ₩61,198 | ₩61,232 | ₩60,784 | ₩61,172 | -0.04% | 3.3천 |
|---|
| 2026.03.03 | ₩61,105 | ₩61,412 | ₩60,303 | ₩61,092 | -0.02% | 3.1천 |
|---|
| 2026.03.02 | ₩60,851 | ₩61,485 | ₩60,851 | ₩61,466 | +1.01% | 3.7천 |
|---|
| 2026.02.27 | ₩61,265 | ₩61,519 | ₩59,836 | ₩60,557 | -1.16% | 16.8만 |
|---|
| 2026.02.26 | ₩60,677 | ₩61,319 | ₩60,557 | ₩61,185 | +0.84% | 16.5만 |
|---|
| 2026.02.25 | ₩60,477 | ₩60,557 | ₩60,464 | ₩60,557 | +0.13% | 2.1천 |
|---|
| 2026.02.24 | ₩59,943 | ₩60,824 | ₩59,943 | ₩60,531 | +0.98% | 1.1만 |
|---|
| 2026.02.23 | ₩59,822 | ₩60,384 | ₩59,822 | ₩60,250 | +0.71% | 4.1천 |
|---|
| 2026.02.20 | ₩59,235 | ₩59,929 | ₩59,221 | ₩59,929 | +1.17% | 12.3만 |
|---|
| 2026.02.19 | ₩59,141 | ₩59,435 | ₩58,981 | ₩59,114 | -0.05% | 1.8만 |
|---|
| 2026.02.18 | ₩58,861 | ₩59,008 | ₩58,447 | ₩58,780 | -0.14% | 2.7만 |
|---|
| 2026.02.17 | ₩59,716 | ₩59,863 | ₩58,834 | ₩59,101 | -1.03% | 12.5만 |
|---|
| 2026.02.13 | ₩57,765 | ₩59,756 | ₩57,765 | ₩59,756 | +3.45% | 3.1만 |
|---|
| 2026.02.12 | ₩57,805 | ₩59,582 | ₩57,805 | ₩59,034 | +2.13% | 75.1만 |
|---|
| 2026.02.11 | ₩56,843 | ₩57,912 | ₩56,843 | ₩57,779 | +1.65% | 10.7만 |
|---|
| 2026.02.10 | ₩56,062 | ₩56,910 | ₩56,062 | ₩56,877 | +1.45% | 1만 |
|---|
| 2026.02.09 | ₩55,788 | ₩55,922 | ₩55,240 | ₩55,655 | -0.24% | 2.6만 |
|---|
| 2026.02.06 | ₩56,149 | ₩56,149 | ₩55,240 | ₩55,614 | -0.95% | 8.5만 |
|---|
| 2026.02.05 | ₩55,374 | ₩55,735 | ₩54,826 | ₩54,826 | -0.99% | 6.2만 |
|---|
| 2026.02.04 | ₩53,771 | ₩55,548 | ₩53,664 | ₩55,548 | +3.30% | 1.8만 |
|---|
| 2026.02.03 | ₩53,076 | ₩53,370 | ₩53,023 | ₩53,223 | +0.28% | 5.3만 |
|---|
| 2026.02.02 | ₩53,584 | ₩53,584 | ₩52,649 | ₩52,862 | -1.35% | 2.7만 |
|---|
| 2026.01.30 | ₩52,662 | ₩54,265 | ₩52,662 | ₩53,383 | +1.37% | 16.5만 |
|---|
| 2026.01.29 | ₩52,168 | ₩52,582 | ₩52,101 | ₩52,488 | +0.61% | 13.7만 |
|---|
| 2026.01.28 | ₩52,649 | ₩52,649 | ₩51,967 | ₩52,128 | -0.99% | 38.3만 |
|---|
| 2026.01.27 | ₩52,876 | ₩52,889 | ₩52,435 | ₩52,635 | -0.46% | 73.3만 |
|---|
| 2026.01.26 | ₩52,649 | ₩52,889 | ₩52,542 | ₩52,568 | -0.15% | 1.1만 |
|---|
| 2026.01.23 | ₩52,194 | ₩52,328 | ₩51,633 | ₩51,914 | -0.54% | 146.3만 |
|---|
| 2026.01.22 | ₩52,822 | ₩53,236 | ₩52,181 | ₩52,301 | -0.99% | 123.2만 |
|---|
| 2026.01.21 | ₩52,809 | ₩53,397 | ₩52,515 | ₩52,809 | 0.00% | 6.1천 |
|---|
| 2026.01.20 | ₩53,664 | ₩53,918 | ₩52,689 | ₩52,782 | -1.64% | 22.8만 |
|---|
| 2026.01.16 | ₩54,091 | ₩54,125 | ₩53,610 | ₩53,731 | -0.67% | 9.2천 |
|---|
| 2026.01.15 | ₩54,465 | ₩54,465 | ₩53,891 | ₩54,278 | -0.34% | 2만 |
|---|
| 2026.01.14 | ₩53,985 | ₩54,305 | ₩53,891 | ₩54,118 | +0.25% | 3.9천 |
|---|
| 2026.01.13 | ₩53,864 | ₩53,944 | ₩53,330 | ₩53,931 | +0.12% | 9.5천 |
|---|
| 2026.01.12 | ₩54,198 | ₩54,265 | ₩53,878 | ₩54,038 | -0.30% | 19.3만 |
|---|
| 2026.01.09 | ₩54,051 | ₩54,546 | ₩54,051 | ₩54,479 | +0.79% | 4.4천 |
|---|
| 2026.01.08 | ₩53,450 | ₩53,851 | ₩53,303 | ₩53,851 | +0.75% | 7.3천 |
|---|
| 2026.01.07 | ₩54,880 | ₩54,880 | ₩53,256 | ₩53,397 | -2.70% | 10.3만 |
|---|
| 2026.01.06 | ₩54,599 | ₩54,880 | ₩54,319 | ₩54,880 | +0.51% | 8.8천 |
|---|
| 2026.01.05 | ₩55,267 | ₩55,267 | ₩53,971 | ₩55,040 | -0.41% | 1.2만 |
|---|
| 2026.01.02 | ₩54,826 | ₩55,534 | ₩54,572 | ₩55,013 | +0.34% | 2.3만 |
|---|
| 2025.12.31 | ₩54,719 | ₩54,906 | ₩54,626 | ₩54,773 | +0.10% | 5.8만 |
|---|
| 2025.12.30 | ₩54,425 | ₩54,693 | ₩54,359 | ₩54,599 | +0.32% | 9.4천 |
|---|
| 2025.12.29 | ₩53,771 | ₩54,746 | ₩53,771 | ₩54,265 | +0.92% | 14.4만 |
|---|
| 2025.12.26 | ₩54,131 | ₩54,131 | ₩53,637 | ₩53,811 | -0.59% | 7.2천 |
|---|
| 2025.12.24 | ₩53,757 | ₩54,025 | ₩53,744 | ₩54,011 | +0.47% | 4.9천 |
|---|
| 2025.12.23 | ₩54,452 | ₩54,452 | ₩53,864 | ₩53,985 | -0.86% | 1만 |
|---|
| 2025.12.22 | ₩53,704 | ₩54,452 | ₩53,210 | ₩54,452 | +1.39% | 6.3만 |
|---|
| 2025.12.19 | ₩53,998 | ₩54,278 | ₩53,704 | ₩53,704 | -0.54% | 2.3천 |
|---|
| 2025.12.18 | ₩53,838 | ₩53,998 | ₩53,597 | ₩53,958 | +0.22% | 6.2만 |
|---|
| 2025.12.17 | ₩52,635 | ₩53,971 | ₩52,635 | ₩53,838 | +2.28% | 9.8만 |
|---|
| 2025.12.16 | ₩52,595 | ₩52,796 | ₩52,448 | ₩52,448 | -0.28% | 6.6천 |
|---|
| 2025.12.15 | ₩52,208 | ₩53,023 | ₩52,061 | ₩53,023 | +1.56% | 9.9만 |
|---|
| 2025.12.12 | ₩51,994 | ₩52,555 | ₩51,780 | ₩52,128 | +0.26% | 1.9만 |
|---|
| 2025.12.11 | ₩52,368 | ₩52,368 | ₩51,239 | ₩51,593 | -1.48% | 40.7만 |
|---|
| 2025.12.10 | ₩51,673 | ₩52,168 | ₩51,339 | ₩52,021 | +0.67% | 2.3만 |
|---|
| 2025.12.09 | ₩51,954 | ₩51,954 | ₩51,794 | ₩51,834 | -0.23% | 4.7천 |
|---|
| 2025.12.08 | ₩52,168 | ₩52,168 | ₩51,647 | ₩51,780 | -0.74% | 5.3천 |
|---|
| 2025.12.05 | ₩52,622 | ₩52,622 | ₩52,168 | ₩52,168 | -0.86% | 1만 |
|---|
| 2025.12.04 | ₩52,662 | ₩52,662 | ₩52,475 | ₩52,515 | -0.28% | 7.6만 |
|---|
| 2025.12.03 | ₩52,702 | ₩52,702 | ₩52,222 | ₩52,222 | -0.91% | 11.5만 |
|---|
| 2025.12.02 | ₩53,637 | ₩54,086 | ₩52,702 | ₩52,702 | -1.74% | 7.3천 |
|---|
| 2025.12.01 | ₩54,172 | ₩54,172 | ₩53,784 | ₩53,784 | -0.72% | 1.1만 |
|---|
| 2025.11.28 | ₩54,345 | ₩54,679 | ₩54,252 | ₩54,319 | -0.05% | 8.7만 |
|---|
| 2025.11.26 | ₩53,757 | ₩54,452 | ₩53,691 | ₩54,305 | +1.02% | 6.9천 |
|---|
| 2025.11.25 | ₩54,118 | ₩54,131 | ₩53,303 | ₩53,303 | -1.51% | 28.2만 |
|---|
| 2025.11.24 | ₩53,597 | ₩54,425 | ₩53,490 | ₩54,425 | +1.55% | 177.9만 |
|---|
| 2025.11.21 | ₩53,771 | ₩53,998 | ₩53,395 | ₩53,450 | -0.60% | 3.5천 |
|---|
| 2025.11.20 | ₩53,918 | ₩54,131 | ₩53,757 | ₩53,771 | -0.27% | 6.7천 |
|---|
| 2025.11.19 | ₩54,479 | ₩54,479 | ₩53,537 | ₩53,564 | -1.68% | 4.2천 |
|---|
| 2025.11.18 | ₩55,200 | ₩55,200 | ₩54,773 | ₩54,840 | -0.65% | 43.5만 |
|---|
| 2025.11.17 | ₩55,427 | ₩55,634 | ₩55,214 | ₩55,214 | -0.39% | 2.3천 |
|---|
| 2025.11.14 | ₩56,790 | ₩56,790 | ₩55,441 | ₩55,574 | -2.14% | 1.1만 |
|---|
| 2025.11.13 | ₩57,137 | ₩58,179 | ₩56,904 | ₩57,017 | -0.21% | 278.8만 |
|---|
| 2025.11.12 | ₩56,710 | ₩57,378 | ₩56,710 | ₩57,378 | +1.18% | 4천 |
|---|
| 2025.11.11 | ₩56,656 | ₩57,004 | ₩56,242 | ₩56,817 | +0.28% | 398.4만 |
|---|
| 2025.11.10 | ₩56,737 | ₩56,897 | ₩56,690 | ₩56,763 | +0.05% | 31.4만 |
|---|
| 2025.11.07 | ₩56,309 | ₩56,483 | ₩55,601 | ₩56,483 | +0.31% | 8.2천 |
|---|
| 2025.11.06 | ₩56,242 | ₩56,496 | ₩55,931 | ₩56,362 | +0.21% | 31.9만 |
|---|
| 2025.11.05 | ₩56,322 | ₩56,322 | ₩56,055 | ₩56,109 | -0.38% | 5만 |
|---|
| 2025.11.04 | ₩55,227 | ₩55,801 | ₩55,227 | ₩55,801 | +1.04% | 7.5천 |
|---|
| 2025.11.03 | ₩55,120 | ₩55,120 | ₩54,131 | ₩55,027 | -0.17% | 360.9만 |
|---|
| 2025.10.31 | ₩54,706 | ₩55,133 | ₩54,452 | ₩54,906 | +0.37% | 12.6만 |
|---|
| 2025.10.30 | ₩54,986 | ₩55,160 | ₩54,726 | ₩55,133 | +0.27% | 3.3천 |
|---|
| 2025.10.29 | ₩55,374 | ₩55,414 | ₩54,559 | ₩54,853 | -0.94% | 21만 |
|---|
| 2025.10.28 | ₩56,389 | ₩56,389 | ₩55,521 | ₩55,521 | -1.54% | 85.6만 |
|---|
| 2025.10.27 | ₩55,841 | ₩56,443 | ₩55,841 | ₩56,385 | +0.97% | 8.5만 |
|---|
| 2025.10.24 | ₩55,695 | ₩56,269 | ₩55,695 | ₩55,895 | +0.36% | 4.3만 |
|---|
| 2025.10.23 | ₩57,057 | ₩57,364 | ₩55,801 | ₩56,015 | -1.83% | 5만 |
|---|
| 2025.10.22 | ₩55,708 | ₩57,030 | ₩55,708 | ₩56,937 | +2.21% | 1.8천 |
|---|
| 2025.10.21 | ₩57,445 | ₩57,592 | ₩57,259 | ₩57,271 | -0.30% | 9.8만 |
|---|
| 2025.10.20 | ₩56,336 | ₩57,244 | ₩56,336 | ₩57,124 | +1.40% | 8.8만 |
|---|
| 2025.10.17 | ₩56,403 | ₩56,536 | ₩56,336 | ₩56,336 | -0.12% | 8.9만 |
|---|
| 2025.10.16 | ₩57,111 | ₩57,124 | ₩56,536 | ₩56,643 | -0.82% | 17.3만 |
|---|
| 2025.10.15 | ₩56,467 | ₩57,084 | ₩56,467 | ₩56,910 | +0.79% | 10.2만 |
|---|
| 2025.10.14 | ₩55,815 | ₩56,563 | ₩55,815 | ₩56,389 | +1.03% | 46.3만 |
|---|
| 2025.10.13 | ₩55,240 | ₩55,427 | ₩55,227 | ₩55,227 | -0.02% | 84.9만 |
|---|
| 2025.10.10 | ₩55,434 | ₩55,654 | ₩54,826 | ₩55,027 | -0.74% | 4.4천 |
|---|