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 | ₩17,058 | ₩18,359 | ₩16,938 | ₩17,608 | +3.22% | 5179.4만 |
| 2026.10.08 | ₩17,112 | ₩17,206 | ₩16,830 | ₩16,991 | -0.71% | 4702.8만 |
| 2026.10.07 | ₩16,710 | ₩17,233 | ₩16,696 | ₩17,152 | +2.65% | 3954.6만 |
| 2026.10.06 | ₩16,616 | ₩16,763 | ₩16,468 | ₩16,763 | +0.89% | 2511.6만 |
| 2026.10.05 | ₩16,509 | ₩16,683 | ₩16,240 | ₩16,562 | +0.32% | 3065.6만 |
| 2026.10.02 | ₩16,549 | ₩16,884 | ₩16,401 | ₩16,522 | -0.16% | 4151.4만 |
| 2026.10.01 | ₩16,348 | ₩16,388 | ₩15,972 | ₩16,321 | -0.16% | 3151만 |
| 2026.09.30 | ₩16,361 | ₩16,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,428 |
| +0.41% |
| 4827만 |
| 2026.09.29 | ₩16,026 | ₩16,334 | ₩15,784 | ₩16,334 | +1.92% | 4626.8만 |
|---|
| 2026.09.28 | ₩16,509 | ₩16,683 | ₩15,972 | ₩16,026 | -2.92% | 3309.1만 |
|---|
| 2026.09.25 | ₩16,602 | ₩16,656 | ₩16,321 | ₩16,549 | -0.32% | 3343.9만 |
|---|
| 2026.09.24 | ₩16,737 | ₩16,777 | ₩16,120 | ₩16,522 | -1.28% | 4265.2만 |
|---|
| 2026.09.23 | ₩16,897 | ₩17,099 | ₩16,602 | ₩16,643 | -1.51% | 4933.5만 |
|---|
| 2026.09.22 | ₩17,474 | ₩17,635 | ₩17,125 | ₩17,273 | -1.15% | 6074.8만 |
|---|
| 2026.09.21 | ₩17,769 | ₩17,809 | ₩17,327 | ₩17,353 | -2.34% | 4839.4만 |
|---|
| 2026.09.18 | ₩17,823 | ₩17,957 | ₩17,648 | ₩17,702 | -0.68% | 3728.2만 |
|---|
| 2026.09.17 | ₩18,037 | ₩18,225 | ₩17,756 | ₩17,944 | -0.52% | 2628.7만 |
|---|
| 2026.09.16 | ₩17,876 | ₩18,011 | ₩17,729 | ₩17,903 | +0.15% | 2252만 |
|---|
| 2026.09.15 | ₩18,386 | ₩18,426 | ₩17,541 | ₩17,635 | -4.08% | 3223.2만 |
|---|
| 2026.09.14 | ₩18,560 | ₩18,802 | ₩18,158 | ₩18,239 | -1.73% | 3824.1만 |
|---|
| 2026.09.11 | ₩18,976 | ₩19,097 | ₩18,426 | ₩18,507 | -2.47% | 2675.8만 |
|---|
| 2026.09.10 | ₩18,990 | ₩19,231 | ₩18,574 | ₩18,815 | -0.92% | 4053.5만 |
|---|
| 2026.09.09 | ₩19,888 | ₩19,942 | ₩18,990 | ₩19,030 | -4.32% | 5540.1만 |
|---|
| 2026.09.08 | ₩19,124 | ₩20,009 | ₩19,124 | ₩19,875 | +3.93% | 6615.9만 |
|---|
| 2026.09.04 | ₩18,507 | ₩19,204 | ₩18,426 | ₩19,177 | +3.62% | 4698.7만 |
|---|
| 2026.09.03 | ₩17,903 | ₩18,922 | ₩17,836 | ₩18,721 | +4.57% | 6562.4만 |
|---|
| 2026.09.02 | ₩18,185 | ₩18,198 | ₩16,884 | ₩17,876 | -1.70% | 1.2억 |
|---|
| 2026.09.01 | ₩17,836 | ₩19,834 | ₩17,501 | ₩18,855 | +5.71% | 1.4억 |
|---|
| 2026.08.31 | ₩17,783 | ₩18,373 | ₩17,555 | ₩17,796 | +0.08% | 1.5억 |
|---|
| 2026.08.28 | ₩24,434 | ₩24,609 | ₩21,243 | ₩22,262 | -8.89% | 1.1억 |
|---|
| 2026.08.27 | ₩24,179 | ₩24,273 | ₩23,482 | ₩24,072 | -0.44% | 2750.1만 |
|---|
| 2026.08.26 | ₩24,488 | ₩24,676 | ₩23,925 | ₩24,434 | -0.22% | 1727.9만 |
|---|
| 2026.08.25 | ₩24,287 | ₩24,649 | ₩24,179 | ₩24,622 | +1.38% | 1522.1만 |
|---|
| 2026.08.24 | ₩23,656 | ₩24,327 | ₩23,603 | ₩24,287 | +2.66% | 2181.1만 |
|---|
| 2026.08.21 | ₩24,220 | ₩24,260 | ₩23,415 | ₩23,603 | -2.55% | 2660.2만 |
|---|
| 2026.08.20 | ₩23,643 | ₩24,689 | ₩23,630 | ₩24,086 | +1.87% | 4968.1만 |
|---|
| 2026.08.19 | ₩24,072 | ₩24,166 | ₩23,616 | ₩23,670 | -1.67% | 1720.5만 |
|---|
| 2026.08.18 | ₩23,737 | ₩24,126 | ₩23,737 | ₩23,898 | +0.68% | 1610.7만 |
|---|
| 2026.08.17 | ₩23,831 | ₩23,898 | ₩23,402 | ₩23,469 | -1.52% | 1922.6만 |
|---|
| 2026.08.14 | ₩23,375 | ₩23,938 | ₩23,308 | ₩23,925 | +2.35% | 2202.8만 |
|---|
| 2026.08.13 | ₩23,348 | ₩23,871 | ₩22,731 | ₩23,415 | +0.29% | 3984.9만 |
|---|
| 2026.08.12 | ₩23,281 | ₩23,335 | ₩23,066 | ₩23,308 | +0.12% | 1764.1만 |
|---|
| 2026.08.11 | ₩22,865 | ₩23,388 | ₩22,718 | ₩23,201 | +1.47% | 1598.5만 |
|---|
| 2026.08.10 | ₩23,308 | ₩23,402 | ₩22,825 | ₩22,852 | -1.96% | 1707.7만 |
|---|
| 2026.08.07 | ₩22,718 | ₩23,603 | ₩22,637 | ₩23,415 | +3.07% | 2879.2만 |
|---|
| 2026.08.06 | ₩23,308 | ₩23,415 | ₩22,718 | ₩22,798 | -2.19% | 2053.9만 |
|---|
| 2026.08.05 | ₩23,281 | ₩23,603 | ₩22,785 | ₩23,066 | -0.92% | 2740.8만 |
|---|
| 2026.08.04 | ₩23,160 | ₩23,670 | ₩22,986 | ₩23,402 | +1.04% | 4140.2만 |
|---|
| 2026.08.03 | ₩23,361 | ₩23,482 | ₩22,731 | ₩23,375 | +0.06% | 3950.9만 |
|---|
| 2026.07.31 | ₩23,737 | ₩23,858 | ₩23,294 | ₩23,308 | -1.81% | 2854.1만 |
|---|
| 2026.07.30 | ₩23,683 | ₩23,911 | ₩23,254 | ₩23,844 | +0.68% | 3648.7만 |
|---|
| 2026.07.29 | ₩24,005 | ₩24,045 | ₩23,643 | ₩23,750 | -1.06% | 2437.2만 |
|---|
| 2026.07.28 | ₩23,817 | ₩24,729 | ₩23,764 | ₩23,844 | +0.11% | 2383.4만 |
|---|
| 2026.07.27 | ₩23,831 | ₩24,126 | ₩23,469 | ₩23,603 | -0.96% | 1576.9만 |
|---|
| 2026.07.24 | ₩23,683 | ₩24,112 | ₩23,496 | ₩23,938 | +1.08% | 3282.5만 |
|---|
| 2026.07.23 | ₩23,884 | ₩24,126 | ₩23,415 | ₩23,522 | -1.52% | 3898만 |
|---|
| 2026.07.22 | ₩23,603 | ₩24,287 | ₩23,469 | ₩24,287 | +2.90% | 2297.2만 |
|---|
| 2026.07.21 | ₩23,361 | ₩23,616 | ₩23,174 | ₩23,455 | +0.40% | 1665.1만 |
|---|
| 2026.07.20 | ₩23,294 | ₩23,455 | ₩23,187 | ₩23,375 | +0.35% | 1073.6만 |
|---|
| 2026.07.17 | ₩23,750 | ₩23,938 | ₩23,160 | ₩23,227 | -2.20% | 1409.6만 |
|---|
| 2026.07.16 | ₩23,549 | ₩23,724 | ₩23,294 | ₩23,509 | -0.17% | 1559.4만 |
|---|
| 2026.07.15 | ₩23,375 | ₩23,549 | ₩23,187 | ₩23,482 | +0.46% | 1728.5만 |
|---|
| 2026.07.14 | ₩23,603 | ₩23,884 | ₩23,201 | ₩23,388 | -0.91% | 1480만 |
|---|
| 2026.07.13 | ₩23,066 | ₩23,549 | ₩23,053 | ₩23,294 | +0.99% | 888.2만 |
|---|
| 2026.07.10 | ₩23,053 | ₩23,133 | ₩22,825 | ₩23,026 | -0.12% | 975.5만 |
|---|
| 2026.07.09 | ₩22,905 | ₩23,120 | ₩22,785 | ₩23,040 | +0.59% | 1068.5만 |
|---|
| 2026.07.08 | ₩23,080 | ₩23,120 | ₩22,745 | ₩22,865 | -0.93% | 1158.3만 |
|---|
| 2026.07.07 | ₩22,677 | ₩23,321 | ₩22,597 | ₩23,040 | +1.60% | 1783.9만 |
|---|
| 2026.07.06 | ₩22,946 | ₩23,053 | ₩22,476 | ₩22,557 | -1.69% | 1773.3만 |
|---|
| 2026.07.02 | ₩22,517 | ₩22,932 | ₩22,329 | ₩22,865 | +1.55% | 1240.3만 |
|---|
| 2026.07.01 | ₩22,530 | ₩22,543 | ₩22,168 | ₩22,222 | -1.37% | 1649만 |
|---|
| 2026.06.30 | ₩22,932 | ₩22,973 | ₩22,543 | ₩22,557 | -1.64% | 1778만 |
|---|
| 2026.06.29 | ₩23,294 | ₩23,388 | ₩23,040 | ₩23,120 | -0.75% | 1125.8만 |
|---|
| 2026.06.26 | ₩23,053 | ₩23,348 | ₩22,999 | ₩23,308 | +1.11% | 2342.7만 |
|---|
| 2026.06.25 | ₩23,107 | ₩23,241 | ₩22,718 | ₩22,905 | -0.87% | 2042만 |
|---|
| 2026.06.24 | ₩22,731 | ₩22,973 | ₩22,691 | ₩22,959 | +1.00% | 2271.1만 |
|---|
| 2026.06.23 | ₩22,356 | ₩22,691 | ₩22,235 | ₩22,490 | +0.60% | 2957.2만 |
|---|
| 2026.06.22 | ₩22,101 | ₩22,369 | ₩22,074 | ₩22,302 | +0.91% | 1865.9만 |
|---|
| 2026.06.18 | ₩22,061 | ₩22,396 | ₩21,994 | ₩22,101 | +0.18% | 3468.1만 |
|---|
| 2026.06.17 | ₩22,476 | ₩22,476 | ₩21,926 | ₩22,047 | -1.91% | 2609.6만 |
|---|
| 2026.06.16 | ₩22,275 | ₩22,758 | ₩22,248 | ₩22,450 | +0.78% | 1230.7만 |
|---|
| 2026.06.15 | ₩22,409 | ₩22,758 | ₩21,926 | ₩22,235 | -0.78% | 2160.4만 |
|---|
| 2026.06.12 | ₩22,610 | ₩22,838 | ₩22,557 | ₩22,731 | +0.53% | 942.7만 |
|---|
| 2026.06.11 | ₩22,476 | ₩22,704 | ₩22,356 | ₩22,517 | +0.18% | 1391.4만 |
|---|
| 2026.06.10 | ₩22,584 | ₩22,597 | ₩22,235 | ₩22,423 | -0.71% | 1258.3만 |
|---|
| 2026.06.09 | ₩22,195 | ₩22,517 | ₩22,020 | ₩22,235 | +0.18% | 1463만 |
|---|
| 2026.06.08 | ₩22,973 | ₩22,973 | ₩21,994 | ₩22,101 | -3.79% | 1670.5만 |
|---|
| 2026.06.05 | ₩22,610 | ₩23,133 | ₩22,570 | ₩22,946 | +1.48% | 1440.8만 |
|---|
| 2026.06.04 | ₩22,785 | ₩22,879 | ₩22,275 | ₩22,557 | -1.00% | 2149.5만 |
|---|
| 2026.06.03 | ₩22,289 | ₩22,892 | ₩22,275 | ₩22,597 | +1.38% | 3509.4만 |
|---|
| 2026.06.02 | ₩21,766 | ₩22,409 | ₩21,725 | ₩22,222 | +2.09% | 1614.6만 |
|---|
| 2026.06.01 | ₩21,631 | ₩21,980 | ₩21,631 | ₩21,658 | +0.12% | 1279.4만 |
|---|
| 2026.05.29 | ₩21,873 | ₩21,967 | ₩21,591 | ₩21,913 | +0.18% | 2475.4만 |
|---|
| 2026.05.28 | ₩22,154 | ₩22,289 | ₩21,833 | ₩21,846 | -1.39% | 1502.8만 |
|---|
| 2026.05.27 | ₩22,128 | ₩22,396 | ₩21,900 | ₩22,168 | +0.18% | 1234만 |
|---|
| 2026.05.26 | ₩22,181 | ₩22,463 | ₩21,980 | ₩22,020 | -0.73% | 1442.2만 |
|---|
| 2026.05.22 | ₩22,020 | ₩22,195 | ₩21,739 | ₩22,114 | +0.43% | 1414.3만 |
|---|
| 2026.05.21 | ₩21,766 | ₩22,168 | ₩21,631 | ₩22,047 | +1.29% | 1467.9만 |
|---|
| 2026.05.20 | ₩22,007 | ₩22,154 | ₩21,672 | ₩21,873 | -0.61% | 1192.9만 |
|---|
| 2026.05.19 | ₩21,457 | ₩22,034 | ₩21,256 | ₩22,007 | +2.56% | 2181.3만 |
|---|
| 2026.05.18 | ₩21,752 | ₩22,047 | ₩20,492 | ₩21,256 | -2.28% | 4215.7만 |
|---|
| 2026.05.15 | ₩22,342 | ₩22,382 | ₩21,631 | ₩21,631 | -3.18% | 1653.6만 |
|---|
| 2026.05.14 | ₩22,275 | ₩22,543 | ₩22,128 | ₩22,543 | +1.20% | 1995.9만 |
|---|
| 2026.05.13 | ₩22,289 | ₩22,356 | ₩22,128 | ₩22,262 | -0.12% | 1603.5만 |
|---|
| 2026.05.12 | ₩21,739 | ₩22,691 | ₩21,725 | ₩22,543 | +3.70% | 3117.2만 |
|---|
| 2026.05.11 | ₩21,672 | ₩21,913 | ₩21,605 | ₩21,739 | +0.31% | 2168.3만 |
|---|
| 2026.05.08 | ₩21,779 | ₩21,940 | ₩21,524 | ₩21,551 | -1.05% | 1533만 |
|---|
| 2026.05.07 | ₩21,631 | ₩21,873 | ₩21,471 | ₩21,712 | +0.37% | 2631.6만 |
|---|
| 2026.05.06 | ₩21,994 | ₩22,020 | ₩21,457 | ₩21,725 | -1.22% | 1755.4만 |
|---|
| 2026.05.05 | ₩21,766 | ₩22,154 | ₩21,725 | ₩21,900 | +0.62% | 1086.4만 |
|---|
| 2026.05.04 | ₩21,859 | ₩22,007 | ₩21,551 | ₩21,739 | -0.55% | 1500.7만 |
|---|
| 2026.05.01 | ₩22,342 | ₩22,463 | ₩22,034 | ₩22,061 | -1.26% | 1311.7만 |
|---|
| 2026.04.30 | ₩22,047 | ₩22,356 | ₩21,833 | ₩22,289 | +1.09% | 2689.6만 |
|---|
| 2026.04.29 | ₩21,605 | ₩22,114 | ₩21,591 | ₩21,953 | +1.61% | 2006.1만 |
|---|
| 2026.04.28 | ₩22,141 | ₩22,248 | ₩21,725 | ₩21,806 | -1.51% | 2382.1만 |
|---|
| 2026.04.27 | ₩22,490 | ₩22,557 | ₩21,967 | ₩21,980 | -2.27% | 2377.3만 |
|---|
| 2026.04.24 | ₩22,691 | ₩22,852 | ₩22,168 | ₩22,275 | -1.83% | 2173.8만 |
|---|
| 2026.04.23 | ₩22,718 | ₩23,107 | ₩22,369 | ₩22,570 | -0.65% | 3479.4만 |
|---|
| 2026.04.22 | ₩23,093 | ₩23,214 | ₩22,557 | ₩22,637 | -1.97% | 2574만 |
|---|
| 2026.04.21 | ₩23,348 | ₩23,549 | ₩22,745 | ₩22,771 | -2.47% | 2300.6만 |
|---|
| 2026.04.20 | ₩23,107 | ₩23,536 | ₩23,040 | ₩23,268 | +0.70% | 1981.6만 |
|---|
| 2026.04.17 | ₩23,120 | ₩23,254 | ₩22,825 | ₩23,147 | +0.12% | 2213.4만 |
|---|
| 2026.04.16 | ₩23,402 | ₩23,455 | ₩23,093 | ₩23,294 | -0.46% | 2293만 |
|---|
| 2026.04.15 | ₩23,402 | ₩23,469 | ₩23,040 | ₩23,321 | -0.34% | 3089.3만 |
|---|
| 2026.04.14 | ₩23,724 | ₩23,911 | ₩23,469 | ₩23,549 | -0.73% | 2661.9만 |
|---|
| 2026.04.13 | ₩24,716 | ₩24,796 | ₩23,227 | ₩23,791 | -3.74% | 3656.3만 |
|---|
| 2026.04.10 | ₩24,890 | ₩25,145 | ₩24,823 | ₩24,863 | -0.11% | 1085.4만 |
|---|
| 2026.04.09 | ₩24,568 | ₩25,373 | ₩24,528 | ₩24,984 | +1.69% | 1756.8만 |
|---|
| 2026.04.08 | ₩23,750 | ₩24,689 | ₩23,616 | ₩24,662 | +3.84% | 2811.4만 |
|---|
| 2026.04.07 | ₩23,563 | ₩23,697 | ₩23,348 | ₩23,630 | +0.28% | 1867만 |
|---|
| 2026.04.06 | ₩23,710 | ₩23,871 | ₩23,616 | ₩23,697 | -0.06% | 1320.2만 |
|---|
| 2026.04.02 | ₩23,724 | ₩23,925 | ₩23,589 | ₩23,831 | +0.45% | 1431.6만 |
|---|
| 2026.04.01 | ₩23,522 | ₩23,871 | ₩23,388 | ₩23,804 | +1.20% | 1561.7만 |
|---|
| 2026.03.31 | ₩23,563 | ₩23,589 | ₩23,227 | ₩23,563 | 0.00% | 2855.5만 |
|---|
| 2026.03.30 | ₩23,428 | ₩23,630 | ₩23,268 | ₩23,442 | +0.06% | 1722.8만 |
|---|
| 2026.03.27 | ₩23,294 | ₩23,509 | ₩22,932 | ₩23,026 | -1.15% | 1850.8만 |
|---|
| 2026.03.26 | ₩23,361 | ₩23,522 | ₩23,147 | ₩23,294 | -0.29% | 1887.1만 |
|---|
| 2026.03.25 | ₩23,482 | ₩23,643 | ₩23,361 | ₩23,388 | -0.40% | 1554.1만 |
|---|
| 2026.03.24 | ₩23,160 | ₩23,603 | ₩23,053 | ₩23,254 | +0.41% | 2158.4만 |
|---|
| 2026.03.23 | ₩22,919 | ₩23,563 | ₩22,798 | ₩23,321 | +1.76% | 4032.5만 |
|---|
| 2026.03.20 | ₩24,461 | ₩24,542 | ₩23,187 | ₩23,227 | -5.04% | 4647.7만 |
|---|
| 2026.03.19 | ₩24,300 | ₩24,595 | ₩24,126 | ₩24,394 | +0.39% | 2138.1만 |
|---|
| 2026.03.18 | ₩24,729 | ₩24,770 | ₩24,314 | ₩24,367 | -1.46% | 3144.9만 |
|---|
| 2026.03.17 | ₩25,051 | ₩25,145 | ₩24,568 | ₩24,622 | -1.71% | 2644.4만 |
|---|
| 2026.03.16 | ₩24,662 | ₩24,863 | ₩24,448 | ₩24,743 | +0.33% | 2428.3만 |
|---|
| 2026.03.13 | ₩24,501 | ₩24,689 | ₩24,287 | ₩24,327 | -0.71% | 1901.2만 |
|---|
| 2026.03.12 | ₩24,273 | ₩24,488 | ₩24,139 | ₩24,233 | -0.17% | 2320.2만 |
|---|
| 2026.03.11 | ₩24,340 | ₩24,649 | ₩24,247 | ₩24,327 | -0.06% | 2146.6만 |
|---|
| 2026.03.10 | ₩24,300 | ₩24,676 | ₩24,059 | ₩24,434 | +0.55% | 1810.4만 |
|---|
| 2026.03.09 | ₩24,890 | ₩24,998 | ₩24,032 | ₩24,367 | -2.10% | 2148.5만 |
|---|
| 2026.03.06 | ₩24,206 | ₩24,421 | ₩24,045 | ₩24,381 | +0.72% | 2330.8만 |
|---|
| 2026.03.05 | ₩24,944 | ₩25,078 | ₩24,099 | ₩24,314 | -2.53% | 3829.7만 |
|---|
| 2026.03.04 | ₩25,480 | ₩25,494 | ₩25,252 | ₩25,319 | -0.63% | 1968.2만 |
|---|
| 2026.03.03 | ₩25,199 | ₩25,641 | ₩24,837 | ₩25,373 | +0.69% | 1853.3만 |
|---|
| 2026.03.02 | ₩25,454 | ₩25,695 | ₩25,199 | ₩25,628 | +0.68% | 1810.3만 |
|---|
| 2026.02.27 | ₩25,319 | ₩25,601 | ₩25,185 | ₩25,480 | +0.64% | 2657.3만 |
|---|
| 2026.02.26 | ₩25,105 | ₩25,319 | ₩24,944 | ₩25,319 | +0.85% | 1945.9만 |
|---|
| 2026.02.25 | ₩25,024 | ₩25,145 | ₩24,582 | ₩25,011 | -0.05% | 1371.3만 |
|---|
| 2026.02.24 | ₩24,837 | ₩25,091 | ₩24,662 | ₩25,024 | +0.76% | 1193.5만 |
|---|
| 2026.02.23 | ₩24,743 | ₩24,890 | ₩24,609 | ₩24,783 | +0.16% | 1415.3만 |
|---|
| 2026.02.20 | ₩24,434 | ₩24,662 | ₩24,179 | ₩24,622 | +0.77% | 1715만 |
|---|
| 2026.02.19 | ₩23,978 | ₩24,434 | ₩23,898 | ₩24,273 | +1.23% | 2097.6만 |
|---|
| 2026.02.18 | ₩24,193 | ₩24,233 | ₩23,697 | ₩23,978 | -0.89% | 1846만 |
|---|
| 2026.02.17 | ₩24,542 | ₩24,649 | ₩24,019 | ₩24,166 | -1.53% | 2597.5만 |
|---|
| 2026.02.13 | ₩23,938 | ₩24,407 | ₩23,724 | ₩24,354 | +1.74% | 3041.7만 |
|---|
| 2026.02.12 | ₩23,120 | ₩23,992 | ₩22,932 | ₩23,549 | +1.86% | 4292.6만 |
|---|
| 2026.02.11 | ₩22,530 | ₩22,999 | ₩22,369 | ₩22,932 | +1.79% | 2367.6만 |
|---|
| 2026.02.10 | ₩22,020 | ₩22,517 | ₩21,859 | ₩22,463 | +2.01% | 1659.8만 |
|---|
| 2026.02.09 | ₩21,846 | ₩21,953 | ₩21,551 | ₩21,926 | +0.37% | 1348.8만 |
|---|
| 2026.02.06 | ₩22,047 | ₩22,101 | ₩21,564 | ₩21,994 | -0.24% | 1543.3만 |
|---|
| 2026.02.05 | ₩21,859 | ₩21,886 | ₩21,471 | ₩21,833 | -0.12% | 1805.1만 |
|---|
| 2026.02.04 | ₩20,746 | ₩21,779 | ₩20,733 | ₩21,766 | +4.91% | 3410.7만 |
|---|
| 2026.02.03 | ₩20,170 | ₩20,666 | ₩20,156 | ₩20,572 | +1.99% | 2201.7만 |
|---|
| 2026.02.02 | ₩20,693 | ₩20,693 | ₩20,210 | ₩20,223 | -2.27% | 2431.1만 |
|---|
| 2026.01.30 | ₩20,411 | ₩20,679 | ₩20,237 | ₩20,679 | +1.31% | 2657.1만 |
|---|
| 2026.01.29 | ₩20,129 | ₩20,344 | ₩19,982 | ₩20,331 | +1.00% | 2969.8만 |
|---|
| 2026.01.28 | ₩20,317 | ₩20,384 | ₩19,942 | ₩20,022 | -1.45% | 1860.4만 |
|---|
| 2026.01.27 | ₩20,304 | ₩20,532 | ₩20,197 | ₩20,344 | +0.20% | 1894.8만 |
|---|
| 2026.01.26 | ₩20,089 | ₩20,492 | ₩20,022 | ₩20,371 | +1.40% | 1888.6만 |
|---|
| 2026.01.23 | ₩20,304 | ₩20,331 | ₩19,808 | ₩20,049 | -1.25% | 3023.7만 |
|---|
| 2026.01.22 | ₩20,438 | ₩20,626 | ₩20,116 | ₩20,250 | -0.92% | 3552.6만 |
|---|
| 2026.01.21 | ₩20,854 | ₩20,854 | ₩20,183 | ₩20,344 | -2.44% | 2533.1만 |
|---|
| 2026.01.20 | ₩21,041 | ₩21,122 | ₩20,438 | ₩20,451 | -2.80% | 2714.4만 |
|---|
| 2026.01.16 | ₩21,122 | ₩21,162 | ₩20,760 | ₩20,934 | -0.89% | 1537.5만 |
|---|
| 2026.01.15 | ₩21,323 | ₩21,417 | ₩20,988 | ₩21,162 | -0.75% | 2423.1만 |
|---|
| 2026.01.14 | ₩21,015 | ₩21,417 | ₩21,015 | ₩21,068 | +0.26% | 1781.8만 |
|---|
| 2026.01.13 | ₩21,122 | ₩21,175 | ₩20,652 | ₩21,095 | -0.13% | 2685.8만 |
|---|
| 2026.01.12 | ₩21,162 | ₩21,296 | ₩20,961 | ₩21,055 | -0.51% | 1362.8만 |
|---|
| 2026.01.09 | ₩21,162 | ₩21,484 | ₩21,082 | ₩21,256 | +0.44% | 1063.4만 |
|---|
| 2026.01.08 | ₩20,813 | ₩21,108 | ₩20,733 | ₩21,082 | +1.29% | 2469.3만 |
|---|
| 2026.01.07 | ₩21,725 | ₩21,819 | ₩20,693 | ₩20,800 | -4.26% | 2568.7만 |
|---|
| 2026.01.06 | ₩21,591 | ₩21,658 | ₩21,283 | ₩21,658 | +0.31% | 2098만 |
|---|
| 2026.01.05 | ₩21,766 | ₩21,819 | ₩21,108 | ₩21,631 | -0.62% | 2307.1만 |
|---|
| 2026.01.02 | ₩21,712 | ₩21,967 | ₩21,323 | ₩21,819 | +0.49% | 1611.3만 |
|---|
| 2025.12.31 | ₩21,524 | ₩21,658 | ₩21,484 | ₩21,551 | +0.12% | 867.8만 |
|---|
| 2025.12.30 | ₩21,497 | ₩21,645 | ₩21,417 | ₩21,564 | +0.31% | 873.2만 |
|---|
| 2025.12.29 | ₩21,202 | ₩21,551 | ₩21,149 | ₩21,444 | +1.14% | 968.1만 |
|---|
| 2025.12.26 | ₩21,243 | ₩21,256 | ₩21,068 | ₩21,149 | -0.44% | 838.6만 |
|---|
| 2025.12.24 | ₩21,323 | ₩21,336 | ₩21,162 | ₩21,216 | -0.50% | 830.7만 |
|---|
| 2025.12.23 | ₩21,417 | ₩21,417 | ₩21,162 | ₩21,269 | -0.69% | 1661.5만 |
|---|
| 2025.12.22 | ₩20,988 | ₩21,457 | ₩20,813 | ₩21,430 | +2.11% | 1688.9만 |
|---|
| 2025.12.19 | ₩21,229 | ₩21,444 | ₩21,082 | ₩21,095 | -0.63% | 3060.9만 |
|---|
| 2025.12.18 | ₩21,055 | ₩21,269 | ₩20,988 | ₩21,216 | +0.76% | 2371.8만 |
|---|
| 2025.12.17 | ₩20,478 | ₩21,202 | ₩20,478 | ₩21,028 | +2.69% | 2319.8만 |
|---|
| 2025.12.16 | ₩20,545 | ₩20,639 | ₩20,398 | ₩20,478 | -0.33% | 2743.7만 |
|---|
| 2025.12.15 | ₩20,384 | ₩20,679 | ₩20,277 | ₩20,599 | +1.05% | 2563.1만 |
|---|
| 2025.12.12 | ₩20,103 | ₩20,545 | ₩20,049 | ₩20,331 | +1.13% | 2322.7만 |
|---|
| 2025.12.11 | ₩20,250 | ₩20,384 | ₩19,781 | ₩19,888 | -1.79% | 2397.4만 |
|---|
| 2025.12.10 | ₩20,103 | ₩20,331 | ₩19,888 | ₩20,223 | +0.60% | 2420.8만 |
|---|
| 2025.12.09 | ₩20,116 | ₩20,277 | ₩19,995 | ₩20,103 | -0.07% | 1907.5만 |
|---|
| 2025.12.08 | ₩20,357 | ₩20,357 | ₩20,022 | ₩20,036 | -1.58% | 2066.3만 |
|---|
| 2025.12.05 | ₩20,532 | ₩20,626 | ₩20,331 | ₩20,331 | -0.98% | 1886.7만 |
|---|
| 2025.12.04 | ₩20,357 | ₩20,693 | ₩20,290 | ₩20,559 | +0.99% | 1601만 |
|---|
| 2025.12.03 | ₩20,612 | ₩20,760 | ₩20,197 | ₩20,424 | -0.91% | 3224.9만 |
|---|
| 2025.12.02 | ₩21,336 | ₩21,430 | ₩20,518 | ₩20,545 | -3.71% | 2569.7만 |
|---|
| 2025.12.01 | ₩21,484 | ₩21,511 | ₩21,122 | ₩21,243 | -1.12% | 1881.2만 |
|---|
| 2025.11.28 | ₩21,591 | ₩21,725 | ₩21,417 | ₩21,618 | +0.12% | 671.1만 |
|---|
| 2025.11.26 | ₩21,310 | ₩21,591 | ₩21,149 | ₩21,471 | +0.76% | 2498.3만 |
|---|
| 2025.11.25 | ₩21,390 | ₩21,538 | ₩21,055 | ₩21,095 | -1.38% | 2989.1만 |
|---|
| 2025.11.24 | ₩21,095 | ₩21,484 | ₩20,948 | ₩21,390 | +1.40% | 4180.9만 |
|---|
| 2025.11.21 | ₩21,430 | ₩21,444 | ₩20,934 | ₩21,015 | -1.94% | 4410.9만 |
|---|
| 2025.11.20 | ₩21,310 | ₩21,564 | ₩21,149 | ₩21,243 | -0.31% | 3832.6만 |
|---|
| 2025.11.19 | ₩21,739 | ₩21,900 | ₩20,907 | ₩21,082 | -3.02% | 5211.5만 |
|---|
| 2025.11.18 | ₩21,926 | ₩22,181 | ₩21,658 | ₩21,658 | -1.22% | 2891.3만 |
|---|
| 2025.11.17 | ₩22,047 | ₩22,329 | ₩21,699 | ₩21,900 | -0.67% | 2138.5만 |
|---|
| 2025.11.14 | ₩22,302 | ₩22,356 | ₩21,994 | ₩22,114 | -0.84% | 2118.6만 |
|---|
| 2025.11.13 | ₩22,369 | ₩22,584 | ₩22,315 | ₩22,329 | -0.18% | 2041.3만 |
|---|
| 2025.11.12 | ₩22,222 | ₩22,597 | ₩22,222 | ₩22,543 | +1.45% | 1701.5만 |
|---|
| 2025.11.11 | ₩22,262 | ₩22,423 | ₩22,128 | ₩22,248 | -0.06% | 2115.3만 |
|---|
| 2025.11.10 | ₩22,141 | ₩22,450 | ₩21,967 | ₩22,208 | +0.30% | 2044만 |
|---|
| 2025.11.07 | ₩21,926 | ₩22,154 | ₩21,645 | ₩22,141 | +0.98% | 2498.8만 |
|---|
| 2025.11.06 | ₩22,061 | ₩22,262 | ₩21,752 | ₩21,900 | -0.73% | 2259.4만 |
|---|
| 2025.11.05 | ₩21,725 | ₩22,101 | ₩21,658 | ₩21,819 | +0.43% | 3385만 |
|---|
| 2025.11.04 | ₩21,189 | ₩21,752 | ₩21,055 | ₩21,672 | +2.28% | 2587.7만 |
|---|
| 2025.11.03 | ₩21,323 | ₩21,363 | ₩20,827 | ₩21,336 | +0.06% | 2926.2만 |
|---|
| 2025.10.31 | ₩21,189 | ₩21,471 | ₩21,001 | ₩21,403 | +1.01% | 1602만 |
|---|
| 2025.10.30 | ₩21,041 | ₩21,430 | ₩21,001 | ₩21,323 | +1.34% | 1997.9만 |
|---|
| 2025.10.29 | ₩21,564 | ₩21,725 | ₩21,082 | ₩21,135 | -1.99% | 1725.7만 |
|---|
| 2025.10.28 | ₩22,128 | ₩22,154 | ₩21,551 | ₩21,618 | -2.30% | 1899.6만 |
|---|
| 2025.10.27 | ₩22,020 | ₩22,101 | ₩21,725 | ₩22,034 | +0.06% | 1945만 |
|---|
| 2025.10.24 | ₩21,967 | ₩22,034 | ₩21,618 | ₩21,994 | +0.12% | 1535.5만 |
|---|
| 2025.10.23 | ₩22,503 | ₩22,865 | ₩21,712 | ₩21,859 | -2.86% | 2160.3만 |
|---|
| 2025.10.22 | ₩22,463 | ₩22,584 | ₩22,222 | ₩22,235 | -1.01% | 2375.4만 |
|---|
| 2025.10.21 | ₩22,436 | ₩22,892 | ₩22,409 | ₩22,463 | +0.12% | 2119만 |
|---|
| 2025.10.20 | ₩22,289 | ₩22,543 | ₩22,168 | ₩22,369 | +0.36% | 1360.8만 |
|---|
| 2025.10.17 | ₩22,141 | ₩22,289 | ₩21,953 | ₩22,020 | -0.55% | 1216.4만 |
|---|
| 2025.10.16 | ₩22,503 | ₩22,677 | ₩22,020 | ₩22,128 | -1.67% | 1512.4만 |
|---|
| 2025.10.15 | ₩22,034 | ₩22,382 | ₩22,034 | ₩22,369 | +1.52% | 1808.1만 |
|---|
| 2025.10.14 | ₩21,457 | ₩22,356 | ₩21,390 | ₩21,994 | +2.50% | 2458.3만 |
|---|
| 2025.10.13 | ₩21,350 | ₩21,618 | ₩21,296 | ₩21,417 | +0.31% | 1537.9만 |
|---|
| 2025.10.10 | ₩21,886 | ₩21,926 | ₩21,256 | ₩21,269 | -2.82% | 1975만 |
|---|