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 | ₩17,059 | ₩18,360 | ₩16,939 | ₩17,609 | +3.22% | 5179.4만 |
| 2026.10.08 | ₩17,113 | ₩17,207 | ₩16,831 | ₩16,992 | -0.71% | 4702.8만 |
| 2026.10.07 | ₩16,711 | ₩17,234 | ₩16,697 | ₩17,153 | +2.65% | 3954.6만 |
| 2026.10.06 | ₩16,617 | ₩16,764 | ₩16,469 | ₩16,764 | +0.89% | 2511.6만 |
| 2026.10.05 | ₩16,509 | ₩16,684 | ₩16,241 | ₩16,563 | +0.32% | 3065.6만 |
| 2026.10.02 | ₩16,550 | ₩16,885 | ₩16,402 | ₩16,523 | -0.16% | 4151.4만 |
| 2026.10.01 | ₩16,348 | ₩16,389 | ₩15,973 | ₩16,322 | -0.16% | 3151만 |
| 2026.09.30 | ₩16,362 | ₩16,469 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,429 |
| +0.41% |
| 4827만 |
| 2026.09.29 | ₩16,027 | ₩16,335 | ₩15,785 | ₩16,335 | +1.92% | 4626.8만 |
|---|
| 2026.09.28 | ₩16,509 | ₩16,684 | ₩15,973 | ₩16,027 | -2.92% | 3309.1만 |
|---|
| 2026.09.25 | ₩16,603 | ₩16,657 | ₩16,322 | ₩16,550 | -0.32% | 3343.9만 |
|---|
| 2026.09.24 | ₩16,737 | ₩16,778 | ₩16,121 | ₩16,523 | -1.28% | 4265.2만 |
|---|
| 2026.09.23 | ₩16,898 | ₩17,100 | ₩16,603 | ₩16,644 | -1.51% | 4933.5만 |
|---|
| 2026.09.22 | ₩17,475 | ₩17,636 | ₩17,126 | ₩17,274 | -1.15% | 6074.8만 |
|---|
| 2026.09.21 | ₩17,770 | ₩17,810 | ₩17,328 | ₩17,354 | -2.34% | 4839.4만 |
|---|
| 2026.09.18 | ₩17,824 | ₩17,958 | ₩17,649 | ₩17,703 | -0.68% | 3728.2만 |
|---|
| 2026.09.17 | ₩18,038 | ₩18,226 | ₩17,757 | ₩17,944 | -0.52% | 2628.7만 |
|---|
| 2026.09.16 | ₩17,877 | ₩18,012 | ₩17,730 | ₩17,904 | +0.15% | 2252만 |
|---|
| 2026.09.15 | ₩18,387 | ₩18,427 | ₩17,542 | ₩17,636 | -4.08% | 3223.2만 |
|---|
| 2026.09.14 | ₩18,561 | ₩18,803 | ₩18,159 | ₩18,240 | -1.73% | 3824.1만 |
|---|
| 2026.09.11 | ₩18,977 | ₩19,098 | ₩18,427 | ₩18,508 | -2.47% | 2675.8만 |
|---|
| 2026.09.10 | ₩18,991 | ₩19,232 | ₩18,575 | ₩18,816 | -0.92% | 4053.5만 |
|---|
| 2026.09.09 | ₩19,889 | ₩19,943 | ₩18,991 | ₩19,031 | -4.32% | 5540.1만 |
|---|
| 2026.09.08 | ₩19,125 | ₩20,010 | ₩19,125 | ₩19,876 | +3.93% | 6615.9만 |
|---|
| 2026.09.04 | ₩18,508 | ₩19,205 | ₩18,427 | ₩19,178 | +3.62% | 4698.7만 |
|---|
| 2026.09.03 | ₩17,904 | ₩18,923 | ₩17,837 | ₩18,722 | +4.57% | 6562.4만 |
|---|
| 2026.09.02 | ₩18,186 | ₩18,199 | ₩16,885 | ₩17,877 | -1.70% | 1.2억 |
|---|
| 2026.09.01 | ₩17,837 | ₩19,835 | ₩17,502 | ₩18,856 | +5.71% | 1.4억 |
|---|
| 2026.08.31 | ₩17,784 | ₩18,374 | ₩17,556 | ₩17,797 | +0.08% | 1.5억 |
|---|
| 2026.08.28 | ₩24,436 | ₩24,610 | ₩21,244 | ₩22,263 | -8.89% | 1.1억 |
|---|
| 2026.08.27 | ₩24,181 | ₩24,275 | ₩23,483 | ₩24,073 | -0.44% | 2750.1만 |
|---|
| 2026.08.26 | ₩24,489 | ₩24,677 | ₩23,926 | ₩24,436 | -0.22% | 1727.9만 |
|---|
| 2026.08.25 | ₩24,288 | ₩24,650 | ₩24,181 | ₩24,623 | +1.38% | 1522.1만 |
|---|
| 2026.08.24 | ₩23,658 | ₩24,328 | ₩23,604 | ₩24,288 | +2.66% | 2181.1만 |
|---|
| 2026.08.21 | ₩24,221 | ₩24,261 | ₩23,416 | ₩23,604 | -2.55% | 2660.2만 |
|---|
| 2026.08.20 | ₩23,644 | ₩24,690 | ₩23,631 | ₩24,087 | +1.87% | 4968.1만 |
|---|
| 2026.08.19 | ₩24,073 | ₩24,167 | ₩23,617 | ₩23,671 | -1.67% | 1720.5만 |
|---|
| 2026.08.18 | ₩23,738 | ₩24,127 | ₩23,738 | ₩23,899 | +0.68% | 1610.7만 |
|---|
| 2026.08.17 | ₩23,832 | ₩23,899 | ₩23,403 | ₩23,470 | -1.52% | 1922.6만 |
|---|
| 2026.08.14 | ₩23,376 | ₩23,939 | ₩23,309 | ₩23,926 | +2.35% | 2202.8만 |
|---|
| 2026.08.13 | ₩23,349 | ₩23,872 | ₩22,732 | ₩23,416 | +0.29% | 3984.9만 |
|---|
| 2026.08.12 | ₩23,282 | ₩23,336 | ₩23,068 | ₩23,309 | +0.12% | 1764.1만 |
|---|
| 2026.08.11 | ₩22,866 | ₩23,389 | ₩22,719 | ₩23,202 | +1.47% | 1598.5만 |
|---|
| 2026.08.10 | ₩23,309 | ₩23,403 | ₩22,826 | ₩22,853 | -1.96% | 1707.7만 |
|---|
| 2026.08.07 | ₩22,719 | ₩23,604 | ₩22,638 | ₩23,416 | +3.07% | 2879.2만 |
|---|
| 2026.08.06 | ₩23,309 | ₩23,416 | ₩22,719 | ₩22,799 | -2.19% | 2053.9만 |
|---|
| 2026.08.05 | ₩23,282 | ₩23,604 | ₩22,786 | ₩23,068 | -0.92% | 2740.8만 |
|---|
| 2026.08.04 | ₩23,161 | ₩23,671 | ₩22,987 | ₩23,403 | +1.04% | 4140.2만 |
|---|
| 2026.08.03 | ₩23,363 | ₩23,483 | ₩22,732 | ₩23,376 | +0.06% | 3950.9만 |
|---|
| 2026.07.31 | ₩23,738 | ₩23,859 | ₩23,296 | ₩23,309 | -1.81% | 2854.1만 |
|---|
| 2026.07.30 | ₩23,685 | ₩23,913 | ₩23,255 | ₩23,845 | +0.68% | 3648.7만 |
|---|
| 2026.07.29 | ₩24,006 | ₩24,047 | ₩23,644 | ₩23,752 | -1.06% | 2437.2만 |
|---|
| 2026.07.28 | ₩23,819 | ₩24,731 | ₩23,765 | ₩23,845 | +0.11% | 2383.4만 |
|---|
| 2026.07.27 | ₩23,832 | ₩24,127 | ₩23,470 | ₩23,604 | -0.96% | 1576.9만 |
|---|
| 2026.07.24 | ₩23,685 | ₩24,114 | ₩23,497 | ₩23,939 | +1.08% | 3282.5만 |
|---|
| 2026.07.23 | ₩23,886 | ₩24,127 | ₩23,416 | ₩23,524 | -1.52% | 3898만 |
|---|
| 2026.07.22 | ₩23,604 | ₩24,288 | ₩23,470 | ₩24,288 | +2.90% | 2297.2만 |
|---|
| 2026.07.21 | ₩23,363 | ₩23,617 | ₩23,175 | ₩23,457 | +0.40% | 1665.1만 |
|---|
| 2026.07.20 | ₩23,296 | ₩23,457 | ₩23,188 | ₩23,376 | +0.35% | 1073.6만 |
|---|
| 2026.07.17 | ₩23,752 | ₩23,939 | ₩23,161 | ₩23,229 | -2.20% | 1409.6만 |
|---|
| 2026.07.16 | ₩23,550 | ₩23,725 | ₩23,296 | ₩23,510 | -0.17% | 1559.4만 |
|---|
| 2026.07.15 | ₩23,376 | ₩23,550 | ₩23,188 | ₩23,483 | +0.46% | 1728.5만 |
|---|
| 2026.07.14 | ₩23,604 | ₩23,886 | ₩23,202 | ₩23,389 | -0.91% | 1480만 |
|---|
| 2026.07.13 | ₩23,068 | ₩23,550 | ₩23,054 | ₩23,296 | +0.99% | 888.2만 |
|---|
| 2026.07.10 | ₩23,054 | ₩23,135 | ₩22,826 | ₩23,027 | -0.12% | 975.5만 |
|---|
| 2026.07.09 | ₩22,907 | ₩23,121 | ₩22,786 | ₩23,041 | +0.59% | 1068.5만 |
|---|
| 2026.07.08 | ₩23,081 | ₩23,121 | ₩22,746 | ₩22,866 | -0.93% | 1158.3만 |
|---|
| 2026.07.07 | ₩22,679 | ₩23,322 | ₩22,598 | ₩23,041 | +1.60% | 1783.9만 |
|---|
| 2026.07.06 | ₩22,947 | ₩23,054 | ₩22,478 | ₩22,558 | -1.69% | 1773.3만 |
|---|
| 2026.07.02 | ₩22,518 | ₩22,933 | ₩22,330 | ₩22,866 | +1.55% | 1240.3만 |
|---|
| 2026.07.01 | ₩22,531 | ₩22,545 | ₩22,169 | ₩22,223 | -1.37% | 1649만 |
|---|
| 2026.06.30 | ₩22,933 | ₩22,974 | ₩22,545 | ₩22,558 | -1.64% | 1778만 |
|---|
| 2026.06.29 | ₩23,296 | ₩23,389 | ₩23,041 | ₩23,121 | -0.75% | 1125.8만 |
|---|
| 2026.06.26 | ₩23,054 | ₩23,349 | ₩23,001 | ₩23,309 | +1.11% | 2342.7만 |
|---|
| 2026.06.25 | ₩23,108 | ₩23,242 | ₩22,719 | ₩22,907 | -0.87% | 2042만 |
|---|
| 2026.06.24 | ₩22,732 | ₩22,974 | ₩22,692 | ₩22,960 | +1.00% | 2271.1만 |
|---|
| 2026.06.23 | ₩22,357 | ₩22,692 | ₩22,236 | ₩22,491 | +0.60% | 2957.2만 |
|---|
| 2026.06.22 | ₩22,102 | ₩22,370 | ₩22,075 | ₩22,303 | +0.91% | 1865.9만 |
|---|
| 2026.06.18 | ₩22,062 | ₩22,397 | ₩21,995 | ₩22,102 | +0.18% | 3468.1만 |
|---|
| 2026.06.17 | ₩22,478 | ₩22,478 | ₩21,928 | ₩22,048 | -1.91% | 2609.6만 |
|---|
| 2026.06.16 | ₩22,276 | ₩22,759 | ₩22,250 | ₩22,451 | +0.78% | 1230.7만 |
|---|
| 2026.06.15 | ₩22,410 | ₩22,759 | ₩21,928 | ₩22,236 | -0.78% | 2160.4만 |
|---|
| 2026.06.12 | ₩22,612 | ₩22,840 | ₩22,558 | ₩22,732 | +0.53% | 942.7만 |
|---|
| 2026.06.11 | ₩22,478 | ₩22,706 | ₩22,357 | ₩22,518 | +0.18% | 1391.4만 |
|---|
| 2026.06.10 | ₩22,585 | ₩22,598 | ₩22,236 | ₩22,424 | -0.71% | 1258.3만 |
|---|
| 2026.06.09 | ₩22,196 | ₩22,518 | ₩22,022 | ₩22,236 | +0.18% | 1463만 |
|---|
| 2026.06.08 | ₩22,974 | ₩22,974 | ₩21,995 | ₩22,102 | -3.79% | 1670.5만 |
|---|
| 2026.06.05 | ₩22,612 | ₩23,135 | ₩22,571 | ₩22,947 | +1.48% | 1440.8만 |
|---|
| 2026.06.04 | ₩22,786 | ₩22,880 | ₩22,276 | ₩22,558 | -1.00% | 2149.5만 |
|---|
| 2026.06.03 | ₩22,290 | ₩22,893 | ₩22,276 | ₩22,598 | +1.38% | 3509.4만 |
|---|
| 2026.06.02 | ₩21,767 | ₩22,410 | ₩21,726 | ₩22,223 | +2.09% | 1614.6만 |
|---|
| 2026.06.01 | ₩21,633 | ₩21,981 | ₩21,633 | ₩21,659 | +0.12% | 1279.4만 |
|---|
| 2026.05.29 | ₩21,874 | ₩21,968 | ₩21,592 | ₩21,914 | +0.18% | 2475.4만 |
|---|
| 2026.05.28 | ₩22,156 | ₩22,290 | ₩21,834 | ₩21,847 | -1.39% | 1502.8만 |
|---|
| 2026.05.27 | ₩22,129 | ₩22,397 | ₩21,901 | ₩22,169 | +0.18% | 1234만 |
|---|
| 2026.05.26 | ₩22,182 | ₩22,464 | ₩21,981 | ₩22,022 | -0.73% | 1442.2만 |
|---|
| 2026.05.22 | ₩22,022 | ₩22,196 | ₩21,740 | ₩22,115 | +0.43% | 1414.3만 |
|---|
| 2026.05.21 | ₩21,767 | ₩22,169 | ₩21,633 | ₩22,048 | +1.29% | 1467.9만 |
|---|
| 2026.05.20 | ₩22,008 | ₩22,156 | ₩21,673 | ₩21,874 | -0.61% | 1192.9만 |
|---|
| 2026.05.19 | ₩21,458 | ₩22,035 | ₩21,257 | ₩22,008 | +2.56% | 2181.3만 |
|---|
| 2026.05.18 | ₩21,753 | ₩22,048 | ₩20,493 | ₩21,257 | -2.28% | 4215.7만 |
|---|
| 2026.05.15 | ₩22,343 | ₩22,384 | ₩21,633 | ₩21,633 | -3.18% | 1653.6만 |
|---|
| 2026.05.14 | ₩22,276 | ₩22,545 | ₩22,129 | ₩22,545 | +1.20% | 1995.9만 |
|---|
| 2026.05.13 | ₩22,290 | ₩22,357 | ₩22,129 | ₩22,263 | -0.12% | 1603.5만 |
|---|
| 2026.05.12 | ₩21,740 | ₩22,692 | ₩21,726 | ₩22,545 | +3.70% | 3117.2만 |
|---|
| 2026.05.11 | ₩21,673 | ₩21,914 | ₩21,606 | ₩21,740 | +0.31% | 2168.3만 |
|---|
| 2026.05.08 | ₩21,780 | ₩21,941 | ₩21,525 | ₩21,552 | -1.05% | 1533만 |
|---|
| 2026.05.07 | ₩21,633 | ₩21,874 | ₩21,472 | ₩21,713 | +0.37% | 2631.6만 |
|---|
| 2026.05.06 | ₩21,995 | ₩22,022 | ₩21,458 | ₩21,726 | -1.22% | 1755.4만 |
|---|
| 2026.05.05 | ₩21,767 | ₩22,156 | ₩21,726 | ₩21,901 | +0.62% | 1086.4만 |
|---|
| 2026.05.04 | ₩21,861 | ₩22,008 | ₩21,552 | ₩21,740 | -0.55% | 1500.7만 |
|---|
| 2026.05.01 | ₩22,343 | ₩22,464 | ₩22,035 | ₩22,062 | -1.26% | 1311.7만 |
|---|
| 2026.04.30 | ₩22,048 | ₩22,357 | ₩21,834 | ₩22,290 | +1.09% | 2689.6만 |
|---|
| 2026.04.29 | ₩21,606 | ₩22,115 | ₩21,592 | ₩21,954 | +1.61% | 2006.1만 |
|---|
| 2026.04.28 | ₩22,142 | ₩22,250 | ₩21,726 | ₩21,807 | -1.51% | 2382.1만 |
|---|
| 2026.04.27 | ₩22,491 | ₩22,558 | ₩21,968 | ₩21,981 | -2.27% | 2377.3만 |
|---|
| 2026.04.24 | ₩22,692 | ₩22,853 | ₩22,169 | ₩22,276 | -1.83% | 2173.8만 |
|---|
| 2026.04.23 | ₩22,719 | ₩23,108 | ₩22,370 | ₩22,571 | -0.65% | 3479.4만 |
|---|
| 2026.04.22 | ₩23,094 | ₩23,215 | ₩22,558 | ₩22,638 | -1.97% | 2574만 |
|---|
| 2026.04.21 | ₩23,349 | ₩23,550 | ₩22,746 | ₩22,773 | -2.47% | 2300.6만 |
|---|
| 2026.04.20 | ₩23,108 | ₩23,537 | ₩23,041 | ₩23,269 | +0.70% | 1981.6만 |
|---|
| 2026.04.17 | ₩23,121 | ₩23,255 | ₩22,826 | ₩23,148 | +0.12% | 2213.4만 |
|---|
| 2026.04.16 | ₩23,403 | ₩23,457 | ₩23,094 | ₩23,296 | -0.46% | 2293만 |
|---|
| 2026.04.15 | ₩23,403 | ₩23,470 | ₩23,041 | ₩23,322 | -0.34% | 3089.3만 |
|---|
| 2026.04.14 | ₩23,725 | ₩23,913 | ₩23,470 | ₩23,550 | -0.73% | 2661.9만 |
|---|
| 2026.04.13 | ₩24,717 | ₩24,798 | ₩23,229 | ₩23,792 | -3.74% | 3656.3만 |
|---|
| 2026.04.10 | ₩24,892 | ₩25,146 | ₩24,825 | ₩24,865 | -0.11% | 1085.4만 |
|---|
| 2026.04.09 | ₩24,570 | ₩25,374 | ₩24,529 | ₩24,985 | +1.69% | 1756.8만 |
|---|
| 2026.04.08 | ₩23,752 | ₩24,690 | ₩23,617 | ₩24,664 | +3.84% | 2811.4만 |
|---|
| 2026.04.07 | ₩23,564 | ₩23,698 | ₩23,349 | ₩23,631 | +0.28% | 1867만 |
|---|
| 2026.04.06 | ₩23,711 | ₩23,872 | ₩23,617 | ₩23,698 | -0.06% | 1320.2만 |
|---|
| 2026.04.02 | ₩23,725 | ₩23,926 | ₩23,591 | ₩23,832 | +0.45% | 1431.6만 |
|---|
| 2026.04.01 | ₩23,524 | ₩23,872 | ₩23,389 | ₩23,805 | +1.20% | 1561.7만 |
|---|
| 2026.03.31 | ₩23,564 | ₩23,591 | ₩23,229 | ₩23,564 | 0.00% | 2855.5만 |
|---|
| 2026.03.30 | ₩23,430 | ₩23,631 | ₩23,269 | ₩23,443 | +0.06% | 1722.8만 |
|---|
| 2026.03.27 | ₩23,296 | ₩23,510 | ₩22,933 | ₩23,027 | -1.15% | 1850.8만 |
|---|
| 2026.03.26 | ₩23,363 | ₩23,524 | ₩23,148 | ₩23,296 | -0.29% | 1887.1만 |
|---|
| 2026.03.25 | ₩23,483 | ₩23,644 | ₩23,363 | ₩23,389 | -0.40% | 1554.1만 |
|---|
| 2026.03.24 | ₩23,161 | ₩23,604 | ₩23,054 | ₩23,255 | +0.41% | 2158.4만 |
|---|
| 2026.03.23 | ₩22,920 | ₩23,564 | ₩22,799 | ₩23,322 | +1.76% | 4032.5만 |
|---|
| 2026.03.20 | ₩24,462 | ₩24,543 | ₩23,188 | ₩23,229 | -5.04% | 4647.7만 |
|---|
| 2026.03.19 | ₩24,301 | ₩24,597 | ₩24,127 | ₩24,395 | +0.39% | 2138.1만 |
|---|
| 2026.03.18 | ₩24,731 | ₩24,771 | ₩24,315 | ₩24,369 | -1.46% | 3144.9만 |
|---|
| 2026.03.17 | ₩25,052 | ₩25,146 | ₩24,570 | ₩24,623 | -1.71% | 2644.4만 |
|---|
| 2026.03.16 | ₩24,664 | ₩24,865 | ₩24,449 | ₩24,744 | +0.33% | 2428.3만 |
|---|
| 2026.03.13 | ₩24,503 | ₩24,690 | ₩24,288 | ₩24,328 | -0.71% | 1901.2만 |
|---|
| 2026.03.12 | ₩24,275 | ₩24,489 | ₩24,141 | ₩24,234 | -0.17% | 2320.2만 |
|---|
| 2026.03.11 | ₩24,342 | ₩24,650 | ₩24,248 | ₩24,328 | -0.06% | 2146.6만 |
|---|
| 2026.03.10 | ₩24,301 | ₩24,677 | ₩24,060 | ₩24,436 | +0.55% | 1810.4만 |
|---|
| 2026.03.09 | ₩24,892 | ₩24,999 | ₩24,033 | ₩24,369 | -2.10% | 2148.5만 |
|---|
| 2026.03.06 | ₩24,208 | ₩24,422 | ₩24,047 | ₩24,382 | +0.72% | 2330.8만 |
|---|
| 2026.03.05 | ₩24,945 | ₩25,079 | ₩24,100 | ₩24,315 | -2.53% | 3829.7만 |
|---|
| 2026.03.04 | ₩25,482 | ₩25,495 | ₩25,254 | ₩25,321 | -0.63% | 1968.2만 |
|---|
| 2026.03.03 | ₩25,200 | ₩25,643 | ₩24,838 | ₩25,374 | +0.69% | 1853.3만 |
|---|
| 2026.03.02 | ₩25,455 | ₩25,696 | ₩25,200 | ₩25,629 | +0.68% | 1810.3만 |
|---|
| 2026.02.27 | ₩25,321 | ₩25,602 | ₩25,187 | ₩25,482 | +0.64% | 2657.3만 |
|---|
| 2026.02.26 | ₩25,106 | ₩25,321 | ₩24,945 | ₩25,321 | +0.85% | 1945.9만 |
|---|
| 2026.02.25 | ₩25,026 | ₩25,146 | ₩24,583 | ₩25,012 | -0.05% | 1371.3만 |
|---|
| 2026.02.24 | ₩24,838 | ₩25,093 | ₩24,664 | ₩25,026 | +0.76% | 1193.5만 |
|---|
| 2026.02.23 | ₩24,744 | ₩24,892 | ₩24,610 | ₩24,784 | +0.16% | 1415.3만 |
|---|
| 2026.02.20 | ₩24,436 | ₩24,664 | ₩24,181 | ₩24,623 | +0.77% | 1715만 |
|---|
| 2026.02.19 | ₩23,980 | ₩24,436 | ₩23,899 | ₩24,275 | +1.23% | 2097.6만 |
|---|
| 2026.02.18 | ₩24,194 | ₩24,234 | ₩23,698 | ₩23,980 | -0.89% | 1846만 |
|---|
| 2026.02.17 | ₩24,543 | ₩24,650 | ₩24,020 | ₩24,167 | -1.53% | 2597.5만 |
|---|
| 2026.02.13 | ₩23,939 | ₩24,409 | ₩23,725 | ₩24,355 | +1.74% | 3041.7만 |
|---|
| 2026.02.12 | ₩23,121 | ₩23,993 | ₩22,933 | ₩23,550 | +1.86% | 4292.6만 |
|---|
| 2026.02.11 | ₩22,531 | ₩23,001 | ₩22,370 | ₩22,933 | +1.79% | 2367.6만 |
|---|
| 2026.02.10 | ₩22,022 | ₩22,518 | ₩21,861 | ₩22,464 | +2.01% | 1659.8만 |
|---|
| 2026.02.09 | ₩21,847 | ₩21,954 | ₩21,552 | ₩21,928 | +0.37% | 1348.8만 |
|---|
| 2026.02.06 | ₩22,048 | ₩22,102 | ₩21,566 | ₩21,995 | -0.24% | 1543.3만 |
|---|
| 2026.02.05 | ₩21,861 | ₩21,887 | ₩21,472 | ₩21,834 | -0.12% | 1805.1만 |
|---|
| 2026.02.04 | ₩20,747 | ₩21,780 | ₩20,734 | ₩21,767 | +4.91% | 3410.7만 |
|---|
| 2026.02.03 | ₩20,171 | ₩20,667 | ₩20,157 | ₩20,573 | +1.99% | 2201.7만 |
|---|
| 2026.02.02 | ₩20,694 | ₩20,694 | ₩20,211 | ₩20,224 | -2.27% | 2431.1만 |
|---|
| 2026.01.30 | ₩20,412 | ₩20,680 | ₩20,238 | ₩20,680 | +1.31% | 2657.1만 |
|---|
| 2026.01.29 | ₩20,131 | ₩20,345 | ₩19,983 | ₩20,332 | +1.00% | 2969.8만 |
|---|
| 2026.01.28 | ₩20,318 | ₩20,385 | ₩19,943 | ₩20,023 | -1.45% | 1860.4만 |
|---|
| 2026.01.27 | ₩20,305 | ₩20,533 | ₩20,198 | ₩20,345 | +0.20% | 1894.8만 |
|---|
| 2026.01.26 | ₩20,090 | ₩20,493 | ₩20,023 | ₩20,372 | +1.40% | 1888.6만 |
|---|
| 2026.01.23 | ₩20,305 | ₩20,332 | ₩19,809 | ₩20,050 | -1.25% | 3023.7만 |
|---|
| 2026.01.22 | ₩20,439 | ₩20,627 | ₩20,117 | ₩20,251 | -0.92% | 3552.6만 |
|---|
| 2026.01.21 | ₩20,855 | ₩20,855 | ₩20,184 | ₩20,345 | -2.44% | 2533.1만 |
|---|
| 2026.01.20 | ₩21,042 | ₩21,123 | ₩20,439 | ₩20,452 | -2.80% | 2714.4만 |
|---|
| 2026.01.16 | ₩21,123 | ₩21,163 | ₩20,761 | ₩20,935 | -0.89% | 1537.5만 |
|---|
| 2026.01.15 | ₩21,324 | ₩21,418 | ₩20,989 | ₩21,163 | -0.75% | 2423.1만 |
|---|
| 2026.01.14 | ₩21,016 | ₩21,418 | ₩21,016 | ₩21,069 | +0.26% | 1781.8만 |
|---|
| 2026.01.13 | ₩21,123 | ₩21,177 | ₩20,654 | ₩21,096 | -0.13% | 2685.8만 |
|---|
| 2026.01.12 | ₩21,163 | ₩21,297 | ₩20,962 | ₩21,056 | -0.51% | 1362.8만 |
|---|
| 2026.01.09 | ₩21,163 | ₩21,485 | ₩21,083 | ₩21,257 | +0.44% | 1063.4만 |
|---|
| 2026.01.08 | ₩20,814 | ₩21,110 | ₩20,734 | ₩21,083 | +1.29% | 2469.3만 |
|---|
| 2026.01.07 | ₩21,726 | ₩21,820 | ₩20,694 | ₩20,801 | -4.26% | 2568.7만 |
|---|
| 2026.01.06 | ₩21,592 | ₩21,659 | ₩21,284 | ₩21,659 | +0.31% | 2098만 |
|---|
| 2026.01.05 | ₩21,767 | ₩21,820 | ₩21,110 | ₩21,633 | -0.62% | 2307.1만 |
|---|
| 2026.01.02 | ₩21,713 | ₩21,968 | ₩21,324 | ₩21,820 | +0.49% | 1611.3만 |
|---|
| 2025.12.31 | ₩21,525 | ₩21,659 | ₩21,485 | ₩21,552 | +0.12% | 867.8만 |
|---|
| 2025.12.30 | ₩21,498 | ₩21,646 | ₩21,418 | ₩21,566 | +0.31% | 873.2만 |
|---|
| 2025.12.29 | ₩21,203 | ₩21,552 | ₩21,150 | ₩21,445 | +1.14% | 968.1만 |
|---|
| 2025.12.26 | ₩21,244 | ₩21,257 | ₩21,069 | ₩21,150 | -0.44% | 838.6만 |
|---|
| 2025.12.24 | ₩21,324 | ₩21,338 | ₩21,163 | ₩21,217 | -0.50% | 830.7만 |
|---|
| 2025.12.23 | ₩21,418 | ₩21,418 | ₩21,163 | ₩21,270 | -0.69% | 1661.5만 |
|---|
| 2025.12.22 | ₩20,989 | ₩21,458 | ₩20,814 | ₩21,431 | +2.11% | 1688.9만 |
|---|
| 2025.12.19 | ₩21,230 | ₩21,445 | ₩21,083 | ₩21,096 | -0.63% | 3060.9만 |
|---|
| 2025.12.18 | ₩21,056 | ₩21,270 | ₩20,989 | ₩21,217 | +0.76% | 2371.8만 |
|---|
| 2025.12.17 | ₩20,479 | ₩21,203 | ₩20,479 | ₩21,029 | +2.69% | 2319.8만 |
|---|
| 2025.12.16 | ₩20,546 | ₩20,640 | ₩20,399 | ₩20,479 | -0.33% | 2743.7만 |
|---|
| 2025.12.15 | ₩20,385 | ₩20,680 | ₩20,278 | ₩20,600 | +1.05% | 2563.1만 |
|---|
| 2025.12.12 | ₩20,104 | ₩20,546 | ₩20,050 | ₩20,332 | +1.13% | 2322.7만 |
|---|
| 2025.12.11 | ₩20,251 | ₩20,385 | ₩19,782 | ₩19,889 | -1.79% | 2397.4만 |
|---|
| 2025.12.10 | ₩20,104 | ₩20,332 | ₩19,889 | ₩20,224 | +0.60% | 2420.8만 |
|---|
| 2025.12.09 | ₩20,117 | ₩20,278 | ₩19,996 | ₩20,104 | -0.07% | 1907.5만 |
|---|
| 2025.12.08 | ₩20,359 | ₩20,359 | ₩20,023 | ₩20,037 | -1.58% | 2066.3만 |
|---|
| 2025.12.05 | ₩20,533 | ₩20,627 | ₩20,332 | ₩20,332 | -0.98% | 1886.7만 |
|---|
| 2025.12.04 | ₩20,359 | ₩20,694 | ₩20,291 | ₩20,560 | +0.99% | 1601만 |
|---|
| 2025.12.03 | ₩20,613 | ₩20,761 | ₩20,198 | ₩20,426 | -0.91% | 3224.9만 |
|---|
| 2025.12.02 | ₩21,338 | ₩21,431 | ₩20,519 | ₩20,546 | -3.71% | 2569.7만 |
|---|
| 2025.12.01 | ₩21,485 | ₩21,512 | ₩21,123 | ₩21,244 | -1.12% | 1881.2만 |
|---|
| 2025.11.28 | ₩21,592 | ₩21,726 | ₩21,418 | ₩21,619 | +0.12% | 671.1만 |
|---|
| 2025.11.26 | ₩21,311 | ₩21,592 | ₩21,150 | ₩21,472 | +0.76% | 2498.3만 |
|---|
| 2025.11.25 | ₩21,391 | ₩21,539 | ₩21,056 | ₩21,096 | -1.38% | 2989.1만 |
|---|
| 2025.11.24 | ₩21,096 | ₩21,485 | ₩20,949 | ₩21,391 | +1.40% | 4180.9만 |
|---|
| 2025.11.21 | ₩21,431 | ₩21,445 | ₩20,935 | ₩21,016 | -1.94% | 4410.9만 |
|---|
| 2025.11.20 | ₩21,311 | ₩21,566 | ₩21,150 | ₩21,244 | -0.31% | 3832.6만 |
|---|
| 2025.11.19 | ₩21,740 | ₩21,901 | ₩20,908 | ₩21,083 | -3.02% | 5211.5만 |
|---|
| 2025.11.18 | ₩21,928 | ₩22,182 | ₩21,659 | ₩21,659 | -1.22% | 2891.3만 |
|---|
| 2025.11.17 | ₩22,048 | ₩22,330 | ₩21,700 | ₩21,901 | -0.67% | 2138.5만 |
|---|
| 2025.11.14 | ₩22,303 | ₩22,357 | ₩21,995 | ₩22,115 | -0.84% | 2118.6만 |
|---|
| 2025.11.13 | ₩22,370 | ₩22,585 | ₩22,317 | ₩22,330 | -0.18% | 2041.3만 |
|---|
| 2025.11.12 | ₩22,223 | ₩22,598 | ₩22,223 | ₩22,545 | +1.45% | 1701.5만 |
|---|
| 2025.11.11 | ₩22,263 | ₩22,424 | ₩22,129 | ₩22,250 | -0.06% | 2115.3만 |
|---|
| 2025.11.10 | ₩22,142 | ₩22,451 | ₩21,968 | ₩22,209 | +0.30% | 2044만 |
|---|
| 2025.11.07 | ₩21,928 | ₩22,156 | ₩21,646 | ₩22,142 | +0.98% | 2498.8만 |
|---|
| 2025.11.06 | ₩22,062 | ₩22,263 | ₩21,753 | ₩21,901 | -0.73% | 2259.4만 |
|---|
| 2025.11.05 | ₩21,726 | ₩22,102 | ₩21,659 | ₩21,820 | +0.43% | 3385만 |
|---|
| 2025.11.04 | ₩21,190 | ₩21,753 | ₩21,056 | ₩21,673 | +2.28% | 2587.7만 |
|---|
| 2025.11.03 | ₩21,324 | ₩21,364 | ₩20,828 | ₩21,338 | +0.06% | 2926.2만 |
|---|
| 2025.10.31 | ₩21,190 | ₩21,472 | ₩21,002 | ₩21,405 | +1.01% | 1602만 |
|---|
| 2025.10.30 | ₩21,042 | ₩21,431 | ₩21,002 | ₩21,324 | +1.34% | 1997.9만 |
|---|
| 2025.10.29 | ₩21,566 | ₩21,726 | ₩21,083 | ₩21,136 | -1.99% | 1725.7만 |
|---|
| 2025.10.28 | ₩22,129 | ₩22,156 | ₩21,552 | ₩21,619 | -2.30% | 1899.6만 |
|---|
| 2025.10.27 | ₩22,022 | ₩22,102 | ₩21,726 | ₩22,035 | +0.06% | 1945만 |
|---|
| 2025.10.24 | ₩21,968 | ₩22,035 | ₩21,619 | ₩21,995 | +0.12% | 1535.5만 |
|---|
| 2025.10.23 | ₩22,504 | ₩22,866 | ₩21,713 | ₩21,861 | -2.86% | 2160.3만 |
|---|
| 2025.10.22 | ₩22,464 | ₩22,585 | ₩22,223 | ₩22,236 | -1.01% | 2375.4만 |
|---|
| 2025.10.21 | ₩22,437 | ₩22,893 | ₩22,410 | ₩22,464 | +0.12% | 2119만 |
|---|
| 2025.10.20 | ₩22,290 | ₩22,545 | ₩22,169 | ₩22,370 | +0.36% | 1360.8만 |
|---|
| 2025.10.17 | ₩22,142 | ₩22,290 | ₩21,954 | ₩22,022 | -0.55% | 1216.4만 |
|---|
| 2025.10.16 | ₩22,504 | ₩22,679 | ₩22,022 | ₩22,129 | -1.67% | 1512.4만 |
|---|
| 2025.10.15 | ₩22,035 | ₩22,384 | ₩22,035 | ₩22,370 | +1.52% | 1808.1만 |
|---|
| 2025.10.14 | ₩21,458 | ₩22,357 | ₩21,391 | ₩21,995 | +2.50% | 2458.3만 |
|---|
| 2025.10.13 | ₩21,351 | ₩21,619 | ₩21,297 | ₩21,418 | +0.31% | 1537.9만 |
|---|
| 2025.10.10 | ₩21,887 | ₩21,928 | ₩21,257 | ₩21,270 | -2.82% | 1975만 |
|---|