시장 데이터를 불러오는 중
전체 종목
PG&E 과거 주가
Pacific Gas & Electric Co. Common Stock · PCG · NYSE
주요 사업 분야는 발전 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacific Gas & Electric Co. Common Stock · PCG · NYSE
주요 사업 분야는 발전 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,045 | ₩18,345 | ₩16,924 | ₩17,594 | +3.22% | 5179.4만 |
| 2026.10.08 | ₩17,099 | ₩17,192 | ₩16,817 | ₩16,978 | -0.71% | 4702.8만 |
| 2026.10.07 | ₩16,697 | ₩17,219 | ₩16,683 | ₩17,139 | +2.65% | 3954.6만 |
| 2026.10.06 | ₩16,603 | ₩16,750 | ₩16,455 | ₩16,750 | +0.89% | 2511.6만 |
| 2026.10.05 | ₩16,496 | ₩16,670 | ₩16,228 | ₩16,549 | +0.32% | 3065.6만 |
| 2026.10.02 | ₩16,536 | ₩16,871 | ₩16,388 | ₩16,509 | -0.16% | 4151.4만 |
| 2026.10.01 | ₩16,335 | ₩16,375 | ₩15,960 | ₩16,308 | -0.16% | 3151만 |
| 2026.09.30 | ₩16,348 | ₩16,455 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,415 |
| +0.41% |
| 4827만 |
| 2026.09.29 | ₩16,013 | ₩16,321 | ₩15,772 | ₩16,321 | +1.92% | 4626.8만 |
|---|
| 2026.09.28 | ₩16,496 | ₩16,670 | ₩15,960 | ₩16,013 | -2.92% | 3309.1만 |
|---|
| 2026.09.25 | ₩16,589 | ₩16,643 | ₩16,308 | ₩16,536 | -0.32% | 3343.9만 |
|---|
| 2026.09.24 | ₩16,723 | ₩16,764 | ₩16,107 | ₩16,509 | -1.28% | 4265.2만 |
|---|
| 2026.09.23 | ₩16,884 | ₩17,085 | ₩16,589 | ₩16,630 | -1.51% | 4933.5만 |
|---|
| 2026.09.22 | ₩17,460 | ₩17,621 | ₩17,112 | ₩17,259 | -1.15% | 6074.8만 |
|---|
| 2026.09.21 | ₩17,755 | ₩17,795 | ₩17,313 | ₩17,340 | -2.34% | 4839.4만 |
|---|
| 2026.09.18 | ₩17,809 | ₩17,943 | ₩17,635 | ₩17,688 | -0.68% | 3728.2만 |
|---|
| 2026.09.17 | ₩18,023 | ₩18,211 | ₩17,742 | ₩17,929 | -0.52% | 2628.7만 |
|---|
| 2026.09.16 | ₩17,862 | ₩17,996 | ₩17,715 | ₩17,889 | +0.15% | 2252만 |
|---|
| 2026.09.15 | ₩18,372 | ₩18,412 | ₩17,527 | ₩17,621 | -4.08% | 3223.2만 |
|---|
| 2026.09.14 | ₩18,546 | ₩18,787 | ₩18,144 | ₩18,224 | -1.73% | 3824.1만 |
|---|
| 2026.09.11 | ₩18,961 | ₩19,082 | ₩18,412 | ₩18,492 | -2.47% | 2675.8만 |
|---|
| 2026.09.10 | ₩18,975 | ₩19,216 | ₩18,559 | ₩18,800 | -0.92% | 4053.5만 |
|---|
| 2026.09.09 | ₩19,872 | ₩19,926 | ₩18,975 | ₩19,015 | -4.32% | 5540.1만 |
|---|
| 2026.09.08 | ₩19,109 | ₩19,993 | ₩19,109 | ₩19,859 | +3.93% | 6615.9만 |
|---|
| 2026.09.04 | ₩18,492 | ₩19,189 | ₩18,412 | ₩19,162 | +3.62% | 4698.7만 |
|---|
| 2026.09.03 | ₩17,889 | ₩18,908 | ₩17,822 | ₩18,707 | +4.57% | 6562.4만 |
|---|
| 2026.09.02 | ₩18,171 | ₩18,184 | ₩16,871 | ₩17,862 | -1.70% | 1.2억 |
|---|
| 2026.09.01 | ₩17,822 | ₩19,819 | ₩17,487 | ₩18,841 | +5.71% | 1.4억 |
|---|
| 2026.08.31 | ₩17,769 | ₩18,358 | ₩17,541 | ₩17,782 | +0.08% | 1.5억 |
|---|
| 2026.08.28 | ₩24,415 | ₩24,589 | ₩21,226 | ₩22,244 | -8.89% | 1.1억 |
|---|
| 2026.08.27 | ₩24,161 | ₩24,254 | ₩23,464 | ₩24,053 | -0.44% | 2750.1만 |
|---|
| 2026.08.26 | ₩24,469 | ₩24,656 | ₩23,906 | ₩24,415 | -0.22% | 1727.9만 |
|---|
| 2026.08.25 | ₩24,268 | ₩24,630 | ₩24,161 | ₩24,603 | +1.38% | 1522.1만 |
|---|
| 2026.08.24 | ₩23,638 | ₩24,308 | ₩23,584 | ₩24,268 | +2.66% | 2181.1만 |
|---|
| 2026.08.21 | ₩24,201 | ₩24,241 | ₩23,397 | ₩23,584 | -2.55% | 2660.2만 |
|---|
| 2026.08.20 | ₩23,625 | ₩24,670 | ₩23,611 | ₩24,067 | +1.87% | 4968.1만 |
|---|
| 2026.08.19 | ₩24,053 | ₩24,147 | ₩23,598 | ₩23,651 | -1.67% | 1720.5만 |
|---|
| 2026.08.18 | ₩23,718 | ₩24,107 | ₩23,718 | ₩23,879 | +0.68% | 1610.7만 |
|---|
| 2026.08.17 | ₩23,812 | ₩23,879 | ₩23,383 | ₩23,450 | -1.52% | 1922.6만 |
|---|
| 2026.08.14 | ₩23,357 | ₩23,919 | ₩23,290 | ₩23,906 | +2.35% | 2202.8만 |
|---|
| 2026.08.13 | ₩23,330 | ₩23,852 | ₩22,713 | ₩23,397 | +0.29% | 3984.9만 |
|---|
| 2026.08.12 | ₩23,263 | ₩23,316 | ₩23,048 | ₩23,290 | +0.12% | 1764.1만 |
|---|
| 2026.08.11 | ₩22,847 | ₩23,370 | ₩22,700 | ₩23,182 | +1.47% | 1598.5만 |
|---|
| 2026.08.10 | ₩23,290 | ₩23,383 | ₩22,807 | ₩22,834 | -1.96% | 1707.7만 |
|---|
| 2026.08.07 | ₩22,700 | ₩23,584 | ₩22,620 | ₩23,397 | +3.07% | 2879.2만 |
|---|
| 2026.08.06 | ₩23,290 | ₩23,397 | ₩22,700 | ₩22,780 | -2.19% | 2053.9만 |
|---|
| 2026.08.05 | ₩23,263 | ₩23,584 | ₩22,767 | ₩23,048 | -0.92% | 2740.8만 |
|---|
| 2026.08.04 | ₩23,142 | ₩23,651 | ₩22,968 | ₩23,383 | +1.04% | 4140.2만 |
|---|
| 2026.08.03 | ₩23,343 | ₩23,464 | ₩22,713 | ₩23,357 | +0.06% | 3950.9만 |
|---|
| 2026.07.31 | ₩23,718 | ₩23,839 | ₩23,276 | ₩23,290 | -1.81% | 2854.1만 |
|---|
| 2026.07.30 | ₩23,665 | ₩23,893 | ₩23,236 | ₩23,826 | +0.68% | 3648.7만 |
|---|
| 2026.07.29 | ₩23,986 | ₩24,027 | ₩23,625 | ₩23,732 | -1.06% | 2437.2만 |
|---|
| 2026.07.28 | ₩23,799 | ₩24,710 | ₩23,745 | ₩23,826 | +0.11% | 2383.4만 |
|---|
| 2026.07.27 | ₩23,812 | ₩24,107 | ₩23,450 | ₩23,584 | -0.96% | 1576.9만 |
|---|
| 2026.07.24 | ₩23,665 | ₩24,094 | ₩23,477 | ₩23,919 | +1.08% | 3282.5만 |
|---|
| 2026.07.23 | ₩23,866 | ₩24,107 | ₩23,397 | ₩23,504 | -1.52% | 3898만 |
|---|
| 2026.07.22 | ₩23,584 | ₩24,268 | ₩23,450 | ₩24,268 | +2.90% | 2297.2만 |
|---|
| 2026.07.21 | ₩23,343 | ₩23,598 | ₩23,156 | ₩23,437 | +0.40% | 1665.1만 |
|---|
| 2026.07.20 | ₩23,276 | ₩23,437 | ₩23,169 | ₩23,357 | +0.35% | 1073.6만 |
|---|
| 2026.07.17 | ₩23,732 | ₩23,919 | ₩23,142 | ₩23,209 | -2.20% | 1409.6만 |
|---|
| 2026.07.16 | ₩23,531 | ₩23,705 | ₩23,276 | ₩23,491 | -0.17% | 1559.4만 |
|---|
| 2026.07.15 | ₩23,357 | ₩23,531 | ₩23,169 | ₩23,464 | +0.46% | 1728.5만 |
|---|
| 2026.07.14 | ₩23,584 | ₩23,866 | ₩23,182 | ₩23,370 | -0.91% | 1480만 |
|---|
| 2026.07.13 | ₩23,048 | ₩23,531 | ₩23,035 | ₩23,276 | +0.99% | 888.2만 |
|---|
| 2026.07.10 | ₩23,035 | ₩23,115 | ₩22,807 | ₩23,008 | -0.12% | 975.5만 |
|---|
| 2026.07.09 | ₩22,888 | ₩23,102 | ₩22,767 | ₩23,022 | +0.59% | 1068.5만 |
|---|
| 2026.07.08 | ₩23,062 | ₩23,102 | ₩22,727 | ₩22,847 | -0.93% | 1158.3만 |
|---|
| 2026.07.07 | ₩22,660 | ₩23,303 | ₩22,579 | ₩23,022 | +1.60% | 1783.9만 |
|---|
| 2026.07.06 | ₩22,928 | ₩23,035 | ₩22,459 | ₩22,539 | -1.69% | 1773.3만 |
|---|
| 2026.07.02 | ₩22,499 | ₩22,914 | ₩22,311 | ₩22,847 | +1.55% | 1240.3만 |
|---|
| 2026.07.01 | ₩22,512 | ₩22,526 | ₩22,151 | ₩22,204 | -1.37% | 1649만 |
|---|
| 2026.06.30 | ₩22,914 | ₩22,955 | ₩22,526 | ₩22,539 | -1.64% | 1778만 |
|---|
| 2026.06.29 | ₩23,276 | ₩23,370 | ₩23,022 | ₩23,102 | -0.75% | 1125.8만 |
|---|
| 2026.06.26 | ₩23,035 | ₩23,330 | ₩22,981 | ₩23,290 | +1.11% | 2342.7만 |
|---|
| 2026.06.25 | ₩23,089 | ₩23,223 | ₩22,700 | ₩22,888 | -0.87% | 2042만 |
|---|
| 2026.06.24 | ₩22,713 | ₩22,955 | ₩22,673 | ₩22,941 | +1.00% | 2271.1만 |
|---|
| 2026.06.23 | ₩22,338 | ₩22,673 | ₩22,218 | ₩22,472 | +0.60% | 2957.2만 |
|---|
| 2026.06.22 | ₩22,084 | ₩22,352 | ₩22,057 | ₩22,285 | +0.91% | 1865.9만 |
|---|
| 2026.06.18 | ₩22,043 | ₩22,378 | ₩21,976 | ₩22,084 | +0.18% | 3468.1만 |
|---|
| 2026.06.17 | ₩22,459 | ₩22,459 | ₩21,909 | ₩22,030 | -1.91% | 2609.6만 |
|---|
| 2026.06.16 | ₩22,258 | ₩22,740 | ₩22,231 | ₩22,432 | +0.78% | 1230.7만 |
|---|
| 2026.06.15 | ₩22,392 | ₩22,740 | ₩21,909 | ₩22,218 | -0.78% | 2160.4만 |
|---|
| 2026.06.12 | ₩22,593 | ₩22,821 | ₩22,539 | ₩22,713 | +0.53% | 942.7만 |
|---|
| 2026.06.11 | ₩22,459 | ₩22,687 | ₩22,338 | ₩22,499 | +0.18% | 1391.4만 |
|---|
| 2026.06.10 | ₩22,566 | ₩22,579 | ₩22,218 | ₩22,405 | -0.71% | 1258.3만 |
|---|
| 2026.06.09 | ₩22,177 | ₩22,499 | ₩22,003 | ₩22,218 | +0.18% | 1463만 |
|---|
| 2026.06.08 | ₩22,955 | ₩22,955 | ₩21,976 | ₩22,084 | -3.79% | 1670.5만 |
|---|
| 2026.06.05 | ₩22,593 | ₩23,115 | ₩22,553 | ₩22,928 | +1.48% | 1440.8만 |
|---|
| 2026.06.04 | ₩22,767 | ₩22,861 | ₩22,258 | ₩22,539 | -1.00% | 2149.5만 |
|---|
| 2026.06.03 | ₩22,271 | ₩22,874 | ₩22,258 | ₩22,579 | +1.38% | 3509.4만 |
|---|
| 2026.06.02 | ₩21,749 | ₩22,392 | ₩21,708 | ₩22,204 | +2.09% | 1614.6만 |
|---|
| 2026.06.01 | ₩21,615 | ₩21,963 | ₩21,615 | ₩21,641 | +0.12% | 1279.4만 |
|---|
| 2026.05.29 | ₩21,856 | ₩21,950 | ₩21,574 | ₩21,896 | +0.18% | 2475.4만 |
|---|
| 2026.05.28 | ₩22,137 | ₩22,271 | ₩21,816 | ₩21,829 | -1.39% | 1502.8만 |
|---|
| 2026.05.27 | ₩22,110 | ₩22,378 | ₩21,883 | ₩22,151 | +0.18% | 1234만 |
|---|
| 2026.05.26 | ₩22,164 | ₩22,445 | ₩21,963 | ₩22,003 | -0.73% | 1442.2만 |
|---|
| 2026.05.22 | ₩22,003 | ₩22,177 | ₩21,722 | ₩22,097 | +0.43% | 1414.3만 |
|---|
| 2026.05.21 | ₩21,749 | ₩22,151 | ₩21,615 | ₩22,030 | +1.29% | 1467.9만 |
|---|
| 2026.05.20 | ₩21,990 | ₩22,137 | ₩21,655 | ₩21,856 | -0.61% | 1192.9만 |
|---|
| 2026.05.19 | ₩21,440 | ₩22,017 | ₩21,239 | ₩21,990 | +2.56% | 2181.3만 |
|---|
| 2026.05.18 | ₩21,735 | ₩22,030 | ₩20,476 | ₩21,239 | -2.28% | 4215.7만 |
|---|
| 2026.05.15 | ₩22,325 | ₩22,365 | ₩21,615 | ₩21,615 | -3.18% | 1653.6만 |
|---|
| 2026.05.14 | ₩22,258 | ₩22,526 | ₩22,110 | ₩22,526 | +1.20% | 1995.9만 |
|---|
| 2026.05.13 | ₩22,271 | ₩22,338 | ₩22,110 | ₩22,244 | -0.12% | 1603.5만 |
|---|
| 2026.05.12 | ₩21,722 | ₩22,673 | ₩21,708 | ₩22,526 | +3.70% | 3117.2만 |
|---|
| 2026.05.11 | ₩21,655 | ₩21,896 | ₩21,588 | ₩21,722 | +0.31% | 2168.3만 |
|---|
| 2026.05.08 | ₩21,762 | ₩21,923 | ₩21,507 | ₩21,534 | -1.05% | 1533만 |
|---|
| 2026.05.07 | ₩21,615 | ₩21,856 | ₩21,454 | ₩21,695 | +0.37% | 2631.6만 |
|---|
| 2026.05.06 | ₩21,976 | ₩22,003 | ₩21,440 | ₩21,708 | -1.22% | 1755.4만 |
|---|
| 2026.05.05 | ₩21,749 | ₩22,137 | ₩21,708 | ₩21,883 | +0.62% | 1086.4만 |
|---|
| 2026.05.04 | ₩21,842 | ₩21,990 | ₩21,534 | ₩21,722 | -0.55% | 1500.7만 |
|---|
| 2026.05.01 | ₩22,325 | ₩22,445 | ₩22,017 | ₩22,043 | -1.26% | 1311.7만 |
|---|
| 2026.04.30 | ₩22,030 | ₩22,338 | ₩21,816 | ₩22,271 | +1.09% | 2689.6만 |
|---|
| 2026.04.29 | ₩21,588 | ₩22,097 | ₩21,574 | ₩21,936 | +1.61% | 2006.1만 |
|---|
| 2026.04.28 | ₩22,124 | ₩22,231 | ₩21,708 | ₩21,789 | -1.51% | 2382.1만 |
|---|
| 2026.04.27 | ₩22,472 | ₩22,539 | ₩21,950 | ₩21,963 | -2.27% | 2377.3만 |
|---|
| 2026.04.24 | ₩22,673 | ₩22,834 | ₩22,151 | ₩22,258 | -1.83% | 2173.8만 |
|---|
| 2026.04.23 | ₩22,700 | ₩23,089 | ₩22,352 | ₩22,553 | -0.65% | 3479.4만 |
|---|
| 2026.04.22 | ₩23,075 | ₩23,196 | ₩22,539 | ₩22,620 | -1.97% | 2574만 |
|---|
| 2026.04.21 | ₩23,330 | ₩23,531 | ₩22,727 | ₩22,754 | -2.47% | 2300.6만 |
|---|
| 2026.04.20 | ₩23,089 | ₩23,517 | ₩23,022 | ₩23,249 | +0.70% | 1981.6만 |
|---|
| 2026.04.17 | ₩23,102 | ₩23,236 | ₩22,807 | ₩23,129 | +0.12% | 2213.4만 |
|---|
| 2026.04.16 | ₩23,383 | ₩23,437 | ₩23,075 | ₩23,276 | -0.46% | 2293만 |
|---|
| 2026.04.15 | ₩23,383 | ₩23,450 | ₩23,022 | ₩23,303 | -0.34% | 3089.3만 |
|---|
| 2026.04.14 | ₩23,705 | ₩23,893 | ₩23,450 | ₩23,531 | -0.73% | 2661.9만 |
|---|
| 2026.04.13 | ₩24,697 | ₩24,777 | ₩23,209 | ₩23,772 | -3.74% | 3656.3만 |
|---|
| 2026.04.10 | ₩24,871 | ₩25,125 | ₩24,804 | ₩24,844 | -0.11% | 1085.4만 |
|---|
| 2026.04.09 | ₩24,549 | ₩25,353 | ₩24,509 | ₩24,965 | +1.69% | 1756.8만 |
|---|
| 2026.04.08 | ₩23,732 | ₩24,670 | ₩23,598 | ₩24,643 | +3.84% | 2811.4만 |
|---|
| 2026.04.07 | ₩23,544 | ₩23,678 | ₩23,330 | ₩23,611 | +0.28% | 1867만 |
|---|
| 2026.04.06 | ₩23,692 | ₩23,852 | ₩23,598 | ₩23,678 | -0.06% | 1320.2만 |
|---|
| 2026.04.02 | ₩23,705 | ₩23,906 | ₩23,571 | ₩23,812 | +0.45% | 1431.6만 |
|---|
| 2026.04.01 | ₩23,504 | ₩23,852 | ₩23,370 | ₩23,785 | +1.20% | 1561.7만 |
|---|
| 2026.03.31 | ₩23,544 | ₩23,571 | ₩23,209 | ₩23,544 | 0.00% | 2855.5만 |
|---|
| 2026.03.30 | ₩23,410 | ₩23,611 | ₩23,249 | ₩23,424 | +0.06% | 1722.8만 |
|---|
| 2026.03.27 | ₩23,276 | ₩23,491 | ₩22,914 | ₩23,008 | -1.15% | 1850.8만 |
|---|
| 2026.03.26 | ₩23,343 | ₩23,504 | ₩23,129 | ₩23,276 | -0.29% | 1887.1만 |
|---|
| 2026.03.25 | ₩23,464 | ₩23,625 | ₩23,343 | ₩23,370 | -0.40% | 1554.1만 |
|---|
| 2026.03.24 | ₩23,142 | ₩23,584 | ₩23,035 | ₩23,236 | +0.41% | 2158.4만 |
|---|
| 2026.03.23 | ₩22,901 | ₩23,544 | ₩22,780 | ₩23,303 | +1.76% | 4032.5만 |
|---|
| 2026.03.20 | ₩24,442 | ₩24,522 | ₩23,169 | ₩23,209 | -5.04% | 4647.7만 |
|---|
| 2026.03.19 | ₩24,281 | ₩24,576 | ₩24,107 | ₩24,375 | +0.39% | 2138.1만 |
|---|
| 2026.03.18 | ₩24,710 | ₩24,750 | ₩24,295 | ₩24,348 | -1.46% | 3144.9만 |
|---|
| 2026.03.17 | ₩25,032 | ₩25,125 | ₩24,549 | ₩24,603 | -1.71% | 2644.4만 |
|---|
| 2026.03.16 | ₩24,643 | ₩24,844 | ₩24,429 | ₩24,723 | +0.33% | 2428.3만 |
|---|
| 2026.03.13 | ₩24,482 | ₩24,670 | ₩24,268 | ₩24,308 | -0.71% | 1901.2만 |
|---|
| 2026.03.12 | ₩24,254 | ₩24,469 | ₩24,120 | ₩24,214 | -0.17% | 2320.2만 |
|---|
| 2026.03.11 | ₩24,321 | ₩24,630 | ₩24,228 | ₩24,308 | -0.06% | 2146.6만 |
|---|
| 2026.03.10 | ₩24,281 | ₩24,656 | ₩24,040 | ₩24,415 | +0.55% | 1810.4만 |
|---|
| 2026.03.09 | ₩24,871 | ₩24,978 | ₩24,013 | ₩24,348 | -2.10% | 2148.5만 |
|---|
| 2026.03.06 | ₩24,187 | ₩24,402 | ₩24,027 | ₩24,362 | +0.72% | 2330.8만 |
|---|
| 2026.03.05 | ₩24,924 | ₩25,058 | ₩24,080 | ₩24,295 | -2.53% | 3829.7만 |
|---|
| 2026.03.04 | ₩25,460 | ₩25,474 | ₩25,233 | ₩25,300 | -0.63% | 1968.2만 |
|---|
| 2026.03.03 | ₩25,179 | ₩25,621 | ₩24,817 | ₩25,353 | +0.69% | 1853.3만 |
|---|
| 2026.03.02 | ₩25,434 | ₩25,675 | ₩25,179 | ₩25,608 | +0.68% | 1810.3만 |
|---|
| 2026.02.27 | ₩25,300 | ₩25,581 | ₩25,166 | ₩25,460 | +0.64% | 2657.3만 |
|---|
| 2026.02.26 | ₩25,085 | ₩25,300 | ₩24,924 | ₩25,300 | +0.85% | 1945.9만 |
|---|
| 2026.02.25 | ₩25,005 | ₩25,125 | ₩24,563 | ₩24,991 | -0.05% | 1371.3만 |
|---|
| 2026.02.24 | ₩24,817 | ₩25,072 | ₩24,643 | ₩25,005 | +0.76% | 1193.5만 |
|---|
| 2026.02.23 | ₩24,723 | ₩24,871 | ₩24,589 | ₩24,764 | +0.16% | 1415.3만 |
|---|
| 2026.02.20 | ₩24,415 | ₩24,643 | ₩24,161 | ₩24,603 | +0.77% | 1715만 |
|---|
| 2026.02.19 | ₩23,960 | ₩24,415 | ₩23,879 | ₩24,254 | +1.23% | 2097.6만 |
|---|
| 2026.02.18 | ₩24,174 | ₩24,214 | ₩23,678 | ₩23,960 | -0.89% | 1846만 |
|---|
| 2026.02.17 | ₩24,522 | ₩24,630 | ₩24,000 | ₩24,147 | -1.53% | 2597.5만 |
|---|
| 2026.02.13 | ₩23,919 | ₩24,388 | ₩23,705 | ₩24,335 | +1.74% | 3041.7만 |
|---|
| 2026.02.12 | ₩23,102 | ₩23,973 | ₩22,914 | ₩23,531 | +1.86% | 4292.6만 |
|---|
| 2026.02.11 | ₩22,512 | ₩22,981 | ₩22,352 | ₩22,914 | +1.79% | 2367.6만 |
|---|
| 2026.02.10 | ₩22,003 | ₩22,499 | ₩21,842 | ₩22,445 | +2.01% | 1659.8만 |
|---|
| 2026.02.09 | ₩21,829 | ₩21,936 | ₩21,534 | ₩21,909 | +0.37% | 1348.8만 |
|---|
| 2026.02.06 | ₩22,030 | ₩22,084 | ₩21,548 | ₩21,976 | -0.24% | 1543.3만 |
|---|
| 2026.02.05 | ₩21,842 | ₩21,869 | ₩21,454 | ₩21,816 | -0.12% | 1805.1만 |
|---|
| 2026.02.04 | ₩20,730 | ₩21,762 | ₩20,717 | ₩21,749 | +4.91% | 3410.7만 |
|---|
| 2026.02.03 | ₩20,154 | ₩20,650 | ₩20,141 | ₩20,556 | +1.99% | 2201.7만 |
|---|
| 2026.02.02 | ₩20,677 | ₩20,677 | ₩20,194 | ₩20,208 | -2.27% | 2431.1만 |
|---|
| 2026.01.30 | ₩20,395 | ₩20,663 | ₩20,221 | ₩20,663 | +1.31% | 2657.1만 |
|---|
| 2026.01.29 | ₩20,114 | ₩20,328 | ₩19,966 | ₩20,315 | +1.00% | 2969.8만 |
|---|
| 2026.01.28 | ₩20,301 | ₩20,368 | ₩19,926 | ₩20,006 | -1.45% | 1860.4만 |
|---|
| 2026.01.27 | ₩20,288 | ₩20,516 | ₩20,181 | ₩20,328 | +0.20% | 1894.8만 |
|---|
| 2026.01.26 | ₩20,073 | ₩20,476 | ₩20,006 | ₩20,355 | +1.40% | 1888.6만 |
|---|
| 2026.01.23 | ₩20,288 | ₩20,315 | ₩19,792 | ₩20,033 | -1.25% | 3023.7만 |
|---|
| 2026.01.22 | ₩20,422 | ₩20,610 | ₩20,100 | ₩20,234 | -0.92% | 3552.6만 |
|---|
| 2026.01.21 | ₩20,837 | ₩20,837 | ₩20,167 | ₩20,328 | -2.44% | 2533.1만 |
|---|
| 2026.01.20 | ₩21,025 | ₩21,105 | ₩20,422 | ₩20,435 | -2.80% | 2714.4만 |
|---|
| 2026.01.16 | ₩21,105 | ₩21,146 | ₩20,744 | ₩20,918 | -0.89% | 1537.5만 |
|---|
| 2026.01.15 | ₩21,306 | ₩21,400 | ₩20,971 | ₩21,146 | -0.75% | 2423.1만 |
|---|
| 2026.01.14 | ₩20,998 | ₩21,400 | ₩20,998 | ₩21,052 | +0.26% | 1781.8만 |
|---|
| 2026.01.13 | ₩21,105 | ₩21,159 | ₩20,636 | ₩21,079 | -0.13% | 2685.8만 |
|---|
| 2026.01.12 | ₩21,146 | ₩21,280 | ₩20,945 | ₩21,038 | -0.51% | 1362.8만 |
|---|
| 2026.01.09 | ₩21,146 | ₩21,467 | ₩21,065 | ₩21,239 | +0.44% | 1063.4만 |
|---|
| 2026.01.08 | ₩20,797 | ₩21,092 | ₩20,717 | ₩21,065 | +1.29% | 2469.3만 |
|---|
| 2026.01.07 | ₩21,708 | ₩21,802 | ₩20,677 | ₩20,784 | -4.26% | 2568.7만 |
|---|
| 2026.01.06 | ₩21,574 | ₩21,641 | ₩21,266 | ₩21,641 | +0.31% | 2098만 |
|---|
| 2026.01.05 | ₩21,749 | ₩21,802 | ₩21,092 | ₩21,615 | -0.62% | 2307.1만 |
|---|
| 2026.01.02 | ₩21,695 | ₩21,950 | ₩21,306 | ₩21,802 | +0.49% | 1611.3만 |
|---|
| 2025.12.31 | ₩21,507 | ₩21,641 | ₩21,467 | ₩21,534 | +0.12% | 867.8만 |
|---|
| 2025.12.30 | ₩21,481 | ₩21,628 | ₩21,400 | ₩21,548 | +0.31% | 873.2만 |
|---|
| 2025.12.29 | ₩21,186 | ₩21,534 | ₩21,132 | ₩21,427 | +1.14% | 968.1만 |
|---|
| 2025.12.26 | ₩21,226 | ₩21,239 | ₩21,052 | ₩21,132 | -0.44% | 838.6만 |
|---|
| 2025.12.24 | ₩21,306 | ₩21,320 | ₩21,146 | ₩21,199 | -0.50% | 830.7만 |
|---|
| 2025.12.23 | ₩21,400 | ₩21,400 | ₩21,146 | ₩21,253 | -0.69% | 1661.5만 |
|---|
| 2025.12.22 | ₩20,971 | ₩21,440 | ₩20,797 | ₩21,414 | +2.11% | 1688.9만 |
|---|
| 2025.12.19 | ₩21,213 | ₩21,427 | ₩21,065 | ₩21,079 | -0.63% | 3060.9만 |
|---|
| 2025.12.18 | ₩21,038 | ₩21,253 | ₩20,971 | ₩21,199 | +0.76% | 2371.8만 |
|---|
| 2025.12.17 | ₩20,462 | ₩21,186 | ₩20,462 | ₩21,012 | +2.69% | 2319.8만 |
|---|
| 2025.12.16 | ₩20,529 | ₩20,623 | ₩20,382 | ₩20,462 | -0.33% | 2743.7만 |
|---|
| 2025.12.15 | ₩20,368 | ₩20,663 | ₩20,261 | ₩20,583 | +1.05% | 2563.1만 |
|---|
| 2025.12.12 | ₩20,087 | ₩20,529 | ₩20,033 | ₩20,315 | +1.13% | 2322.7만 |
|---|
| 2025.12.11 | ₩20,234 | ₩20,368 | ₩19,765 | ₩19,872 | -1.79% | 2397.4만 |
|---|
| 2025.12.10 | ₩20,087 | ₩20,315 | ₩19,872 | ₩20,208 | +0.60% | 2420.8만 |
|---|
| 2025.12.09 | ₩20,100 | ₩20,261 | ₩19,980 | ₩20,087 | -0.07% | 1907.5만 |
|---|
| 2025.12.08 | ₩20,342 | ₩20,342 | ₩20,006 | ₩20,020 | -1.58% | 2066.3만 |
|---|
| 2025.12.05 | ₩20,516 | ₩20,610 | ₩20,315 | ₩20,315 | -0.98% | 1886.7만 |
|---|
| 2025.12.04 | ₩20,342 | ₩20,677 | ₩20,275 | ₩20,543 | +0.99% | 1601만 |
|---|
| 2025.12.03 | ₩20,596 | ₩20,744 | ₩20,181 | ₩20,409 | -0.91% | 3224.9만 |
|---|
| 2025.12.02 | ₩21,320 | ₩21,414 | ₩20,502 | ₩20,529 | -3.71% | 2569.7만 |
|---|
| 2025.12.01 | ₩21,467 | ₩21,494 | ₩21,105 | ₩21,226 | -1.12% | 1881.2만 |
|---|
| 2025.11.28 | ₩21,574 | ₩21,708 | ₩21,400 | ₩21,601 | +0.12% | 671.1만 |
|---|
| 2025.11.26 | ₩21,293 | ₩21,574 | ₩21,132 | ₩21,454 | +0.76% | 2498.3만 |
|---|
| 2025.11.25 | ₩21,373 | ₩21,521 | ₩21,038 | ₩21,079 | -1.38% | 2989.1만 |
|---|
| 2025.11.24 | ₩21,079 | ₩21,467 | ₩20,931 | ₩21,373 | +1.40% | 4180.9만 |
|---|
| 2025.11.21 | ₩21,414 | ₩21,427 | ₩20,918 | ₩20,998 | -1.94% | 4410.9만 |
|---|
| 2025.11.20 | ₩21,293 | ₩21,548 | ₩21,132 | ₩21,226 | -0.31% | 3832.6만 |
|---|
| 2025.11.19 | ₩21,722 | ₩21,883 | ₩20,891 | ₩21,065 | -3.02% | 5211.5만 |
|---|
| 2025.11.18 | ₩21,909 | ₩22,164 | ₩21,641 | ₩21,641 | -1.22% | 2891.3만 |
|---|
| 2025.11.17 | ₩22,030 | ₩22,311 | ₩21,682 | ₩21,883 | -0.67% | 2138.5만 |
|---|
| 2025.11.14 | ₩22,285 | ₩22,338 | ₩21,976 | ₩22,097 | -0.84% | 2118.6만 |
|---|
| 2025.11.13 | ₩22,352 | ₩22,566 | ₩22,298 | ₩22,311 | -0.18% | 2041.3만 |
|---|
| 2025.11.12 | ₩22,204 | ₩22,579 | ₩22,204 | ₩22,526 | +1.45% | 1701.5만 |
|---|
| 2025.11.11 | ₩22,244 | ₩22,405 | ₩22,110 | ₩22,231 | -0.06% | 2115.3만 |
|---|
| 2025.11.10 | ₩22,124 | ₩22,432 | ₩21,950 | ₩22,191 | +0.30% | 2044만 |
|---|
| 2025.11.07 | ₩21,909 | ₩22,137 | ₩21,628 | ₩22,124 | +0.98% | 2498.8만 |
|---|
| 2025.11.06 | ₩22,043 | ₩22,244 | ₩21,735 | ₩21,883 | -0.73% | 2259.4만 |
|---|
| 2025.11.05 | ₩21,708 | ₩22,084 | ₩21,641 | ₩21,802 | +0.43% | 3385만 |
|---|
| 2025.11.04 | ₩21,172 | ₩21,735 | ₩21,038 | ₩21,655 | +2.28% | 2587.7만 |
|---|
| 2025.11.03 | ₩21,306 | ₩21,347 | ₩20,811 | ₩21,320 | +0.06% | 2926.2만 |
|---|
| 2025.10.31 | ₩21,172 | ₩21,454 | ₩20,985 | ₩21,387 | +1.01% | 1602만 |
|---|
| 2025.10.30 | ₩21,025 | ₩21,414 | ₩20,985 | ₩21,306 | +1.34% | 1997.9만 |
|---|
| 2025.10.29 | ₩21,548 | ₩21,708 | ₩21,065 | ₩21,119 | -1.99% | 1725.7만 |
|---|
| 2025.10.28 | ₩22,110 | ₩22,137 | ₩21,534 | ₩21,601 | -2.30% | 1899.6만 |
|---|
| 2025.10.27 | ₩22,003 | ₩22,084 | ₩21,708 | ₩22,017 | +0.06% | 1945만 |
|---|
| 2025.10.24 | ₩21,950 | ₩22,017 | ₩21,601 | ₩21,976 | +0.12% | 1535.5만 |
|---|
| 2025.10.23 | ₩22,486 | ₩22,847 | ₩21,695 | ₩21,842 | -2.86% | 2160.3만 |
|---|
| 2025.10.22 | ₩22,445 | ₩22,566 | ₩22,204 | ₩22,218 | -1.01% | 2375.4만 |
|---|
| 2025.10.21 | ₩22,419 | ₩22,874 | ₩22,392 | ₩22,445 | +0.12% | 2119만 |
|---|
| 2025.10.20 | ₩22,271 | ₩22,526 | ₩22,151 | ₩22,352 | +0.36% | 1360.8만 |
|---|
| 2025.10.17 | ₩22,124 | ₩22,271 | ₩21,936 | ₩22,003 | -0.55% | 1216.4만 |
|---|
| 2025.10.16 | ₩22,486 | ₩22,660 | ₩22,003 | ₩22,110 | -1.67% | 1512.4만 |
|---|
| 2025.10.15 | ₩22,017 | ₩22,365 | ₩22,017 | ₩22,352 | +1.52% | 1808.1만 |
|---|
| 2025.10.14 | ₩21,440 | ₩22,338 | ₩21,373 | ₩21,976 | +2.50% | 2458.3만 |
|---|
| 2025.10.13 | ₩21,333 | ₩21,601 | ₩21,280 | ₩21,400 | +0.31% | 1537.9만 |
|---|
| 2025.10.10 | ₩21,869 | ₩21,909 | ₩21,239 | ₩21,253 | -2.82% | 1975만 |
|---|