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 | ₩17,024 | ₩18,322 | ₩16,904 | ₩17,573 | +3.22% | 5179.4만 |
| 2026.10.08 | ₩17,078 | ₩17,171 | ₩16,797 | ₩16,957 | -0.71% | 4702.8만 |
| 2026.10.07 | ₩16,676 | ₩17,198 | ₩16,663 | ₩17,118 | +2.65% | 3954.6만 |
| 2026.10.06 | ₩16,583 | ₩16,730 | ₩16,435 | ₩16,730 | +0.89% | 2511.6만 |
| 2026.10.05 | ₩16,475 | ₩16,649 | ₩16,208 | ₩16,529 | +0.32% | 3065.6만 |
| 2026.10.02 | ₩16,516 | ₩16,850 | ₩16,368 | ₩16,489 | -0.16% | 4151.4만 |
| 2026.10.01 | ₩16,315 | ₩16,355 | ₩15,940 | ₩16,288 | -0.16% | 3151만 |
| 2026.09.30 | ₩16,328 | ₩16,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,395 |
| +0.41% |
| 4827만 |
| 2026.09.29 | ₩15,994 | ₩16,301 | ₩15,753 | ₩16,301 | +1.92% | 4626.8만 |
|---|
| 2026.09.28 | ₩16,475 | ₩16,649 | ₩15,940 | ₩15,994 | -2.92% | 3309.1만 |
|---|
| 2026.09.25 | ₩16,569 | ₩16,623 | ₩16,288 | ₩16,516 | -0.32% | 3343.9만 |
|---|
| 2026.09.24 | ₩16,703 | ₩16,743 | ₩16,087 | ₩16,489 | -1.28% | 4265.2만 |
|---|
| 2026.09.23 | ₩16,864 | ₩17,064 | ₩16,569 | ₩16,609 | -1.51% | 4933.5만 |
|---|
| 2026.09.22 | ₩17,439 | ₩17,600 | ₩17,091 | ₩17,238 | -1.15% | 6074.8만 |
|---|
| 2026.09.21 | ₩17,734 | ₩17,774 | ₩17,292 | ₩17,319 | -2.34% | 4839.4만 |
|---|
| 2026.09.18 | ₩17,787 | ₩17,921 | ₩17,613 | ₩17,667 | -0.68% | 3728.2만 |
|---|
| 2026.09.17 | ₩18,001 | ₩18,189 | ₩17,720 | ₩17,908 | -0.52% | 2628.7만 |
|---|
| 2026.09.16 | ₩17,841 | ₩17,974 | ₩17,693 | ₩17,867 | +0.15% | 2252만 |
|---|
| 2026.09.15 | ₩18,349 | ₩18,389 | ₩17,506 | ₩17,600 | -4.08% | 3223.2만 |
|---|
| 2026.09.14 | ₩18,523 | ₩18,764 | ₩18,122 | ₩18,202 | -1.73% | 3824.1만 |
|---|
| 2026.09.11 | ₩18,938 | ₩19,059 | ₩18,389 | ₩18,470 | -2.47% | 2675.8만 |
|---|
| 2026.09.10 | ₩18,951 | ₩19,192 | ₩18,537 | ₩18,777 | -0.92% | 4053.5만 |
|---|
| 2026.09.09 | ₩19,848 | ₩19,902 | ₩18,951 | ₩18,992 | -4.32% | 5540.1만 |
|---|
| 2026.09.08 | ₩19,085 | ₩19,969 | ₩19,085 | ₩19,835 | +3.93% | 6615.9만 |
|---|
| 2026.09.04 | ₩18,470 | ₩19,166 | ₩18,389 | ₩19,139 | +3.62% | 4698.7만 |
|---|
| 2026.09.03 | ₩17,867 | ₩18,885 | ₩17,800 | ₩18,684 | +4.57% | 6562.4만 |
|---|
| 2026.09.02 | ₩18,148 | ₩18,162 | ₩16,850 | ₩17,841 | -1.70% | 1.2억 |
|---|
| 2026.09.01 | ₩17,800 | ₩19,795 | ₩17,466 | ₩18,818 | +5.71% | 1.4억 |
|---|
| 2026.08.31 | ₩17,747 | ₩18,336 | ₩17,519 | ₩17,760 | +0.08% | 1.5억 |
|---|
| 2026.08.28 | ₩24,385 | ₩24,559 | ₩21,200 | ₩22,217 | -8.89% | 1.1억 |
|---|
| 2026.08.27 | ₩24,131 | ₩24,225 | ₩23,435 | ₩24,024 | -0.44% | 2750.1만 |
|---|
| 2026.08.26 | ₩24,439 | ₩24,626 | ₩23,877 | ₩24,385 | -0.22% | 1727.9만 |
|---|
| 2026.08.25 | ₩24,238 | ₩24,599 | ₩24,131 | ₩24,573 | +1.38% | 1522.1만 |
|---|
| 2026.08.24 | ₩23,609 | ₩24,278 | ₩23,555 | ₩24,238 | +2.66% | 2181.1만 |
|---|
| 2026.08.21 | ₩24,171 | ₩24,211 | ₩23,368 | ₩23,555 | -2.55% | 2660.2만 |
|---|
| 2026.08.20 | ₩23,596 | ₩24,640 | ₩23,582 | ₩24,037 | +1.87% | 4968.1만 |
|---|
| 2026.08.19 | ₩24,024 | ₩24,118 | ₩23,569 | ₩23,622 | -1.67% | 1720.5만 |
|---|
| 2026.08.18 | ₩23,689 | ₩24,077 | ₩23,689 | ₩23,850 | +0.68% | 1610.7만 |
|---|
| 2026.08.17 | ₩23,783 | ₩23,850 | ₩23,355 | ₩23,422 | -1.52% | 1922.6만 |
|---|
| 2026.08.14 | ₩23,328 | ₩23,890 | ₩23,261 | ₩23,877 | +2.35% | 2202.8만 |
|---|
| 2026.08.13 | ₩23,301 | ₩23,823 | ₩22,686 | ₩23,368 | +0.29% | 3984.9만 |
|---|
| 2026.08.12 | ₩23,234 | ₩23,288 | ₩23,020 | ₩23,261 | +0.12% | 1764.1만 |
|---|
| 2026.08.11 | ₩22,819 | ₩23,341 | ₩22,672 | ₩23,154 | +1.47% | 1598.5만 |
|---|
| 2026.08.10 | ₩23,261 | ₩23,355 | ₩22,779 | ₩22,806 | -1.96% | 1707.7만 |
|---|
| 2026.08.07 | ₩22,672 | ₩23,555 | ₩22,592 | ₩23,368 | +3.07% | 2879.2만 |
|---|
| 2026.08.06 | ₩23,261 | ₩23,368 | ₩22,672 | ₩22,752 | -2.19% | 2053.9만 |
|---|
| 2026.08.05 | ₩23,234 | ₩23,555 | ₩22,739 | ₩23,020 | -0.92% | 2740.8만 |
|---|
| 2026.08.04 | ₩23,114 | ₩23,622 | ₩22,940 | ₩23,355 | +1.04% | 4140.2만 |
|---|
| 2026.08.03 | ₩23,315 | ₩23,435 | ₩22,686 | ₩23,328 | +0.06% | 3950.9만 |
|---|
| 2026.07.31 | ₩23,689 | ₩23,810 | ₩23,248 | ₩23,261 | -1.81% | 2854.1만 |
|---|
| 2026.07.30 | ₩23,636 | ₩23,863 | ₩23,208 | ₩23,796 | +0.68% | 3648.7만 |
|---|
| 2026.07.29 | ₩23,957 | ₩23,997 | ₩23,596 | ₩23,703 | -1.06% | 2437.2만 |
|---|
| 2026.07.28 | ₩23,770 | ₩24,680 | ₩23,716 | ₩23,796 | +0.11% | 2383.4만 |
|---|
| 2026.07.27 | ₩23,783 | ₩24,077 | ₩23,422 | ₩23,555 | -0.96% | 1576.9만 |
|---|
| 2026.07.24 | ₩23,636 | ₩24,064 | ₩23,448 | ₩23,890 | +1.08% | 3282.5만 |
|---|
| 2026.07.23 | ₩23,837 | ₩24,077 | ₩23,368 | ₩23,475 | -1.52% | 3898만 |
|---|
| 2026.07.22 | ₩23,555 | ₩24,238 | ₩23,422 | ₩24,238 | +2.90% | 2297.2만 |
|---|
| 2026.07.21 | ₩23,315 | ₩23,569 | ₩23,127 | ₩23,408 | +0.40% | 1665.1만 |
|---|
| 2026.07.20 | ₩23,248 | ₩23,408 | ₩23,141 | ₩23,328 | +0.35% | 1073.6만 |
|---|
| 2026.07.17 | ₩23,703 | ₩23,890 | ₩23,114 | ₩23,181 | -2.20% | 1409.6만 |
|---|
| 2026.07.16 | ₩23,502 | ₩23,676 | ₩23,248 | ₩23,462 | -0.17% | 1559.4만 |
|---|
| 2026.07.15 | ₩23,328 | ₩23,502 | ₩23,141 | ₩23,435 | +0.46% | 1728.5만 |
|---|
| 2026.07.14 | ₩23,555 | ₩23,837 | ₩23,154 | ₩23,341 | -0.91% | 1480만 |
|---|
| 2026.07.13 | ₩23,020 | ₩23,502 | ₩23,007 | ₩23,248 | +0.99% | 888.2만 |
|---|
| 2026.07.10 | ₩23,007 | ₩23,087 | ₩22,779 | ₩22,980 | -0.12% | 975.5만 |
|---|
| 2026.07.09 | ₩22,860 | ₩23,074 | ₩22,739 | ₩22,993 | +0.59% | 1068.5만 |
|---|
| 2026.07.08 | ₩23,034 | ₩23,074 | ₩22,699 | ₩22,819 | -0.93% | 1158.3만 |
|---|
| 2026.07.07 | ₩22,632 | ₩23,274 | ₩22,552 | ₩22,993 | +1.60% | 1783.9만 |
|---|
| 2026.07.06 | ₩22,900 | ₩23,007 | ₩22,431 | ₩22,512 | -1.69% | 1773.3만 |
|---|
| 2026.07.02 | ₩22,471 | ₩22,886 | ₩22,284 | ₩22,819 | +1.55% | 1240.3만 |
|---|
| 2026.07.01 | ₩22,485 | ₩22,498 | ₩22,123 | ₩22,177 | -1.37% | 1649만 |
|---|
| 2026.06.30 | ₩22,886 | ₩22,926 | ₩22,498 | ₩22,512 | -1.64% | 1778만 |
|---|
| 2026.06.29 | ₩23,248 | ₩23,341 | ₩22,993 | ₩23,074 | -0.75% | 1125.8만 |
|---|
| 2026.06.26 | ₩23,007 | ₩23,301 | ₩22,953 | ₩23,261 | +1.11% | 2342.7만 |
|---|
| 2026.06.25 | ₩23,060 | ₩23,194 | ₩22,672 | ₩22,860 | -0.87% | 2042만 |
|---|
| 2026.06.24 | ₩22,686 | ₩22,926 | ₩22,645 | ₩22,913 | +1.00% | 2271.1만 |
|---|
| 2026.06.23 | ₩22,311 | ₩22,645 | ₩22,190 | ₩22,445 | +0.60% | 2957.2만 |
|---|
| 2026.06.22 | ₩22,057 | ₩22,324 | ₩22,030 | ₩22,257 | +0.91% | 1865.9만 |
|---|
| 2026.06.18 | ₩22,016 | ₩22,351 | ₩21,949 | ₩22,057 | +0.18% | 3468.1만 |
|---|
| 2026.06.17 | ₩22,431 | ₩22,431 | ₩21,883 | ₩22,003 | -1.91% | 2609.6만 |
|---|
| 2026.06.16 | ₩22,230 | ₩22,712 | ₩22,204 | ₩22,404 | +0.78% | 1230.7만 |
|---|
| 2026.06.15 | ₩22,364 | ₩22,712 | ₩21,883 | ₩22,190 | -0.78% | 2160.4만 |
|---|
| 2026.06.12 | ₩22,565 | ₩22,793 | ₩22,512 | ₩22,686 | +0.53% | 942.7만 |
|---|
| 2026.06.11 | ₩22,431 | ₩22,659 | ₩22,311 | ₩22,471 | +0.18% | 1391.4만 |
|---|
| 2026.06.10 | ₩22,538 | ₩22,552 | ₩22,190 | ₩22,378 | -0.71% | 1258.3만 |
|---|
| 2026.06.09 | ₩22,150 | ₩22,471 | ₩21,976 | ₩22,190 | +0.18% | 1463만 |
|---|
| 2026.06.08 | ₩22,926 | ₩22,926 | ₩21,949 | ₩22,057 | -3.79% | 1670.5만 |
|---|
| 2026.06.05 | ₩22,565 | ₩23,087 | ₩22,525 | ₩22,900 | +1.48% | 1440.8만 |
|---|
| 2026.06.04 | ₩22,739 | ₩22,833 | ₩22,230 | ₩22,512 | -1.00% | 2149.5만 |
|---|
| 2026.06.03 | ₩22,244 | ₩22,846 | ₩22,230 | ₩22,552 | +1.38% | 3509.4만 |
|---|
| 2026.06.02 | ₩21,722 | ₩22,364 | ₩21,682 | ₩22,177 | +2.09% | 1614.6만 |
|---|
| 2026.06.01 | ₩21,588 | ₩21,936 | ₩21,588 | ₩21,615 | +0.12% | 1279.4만 |
|---|
| 2026.05.29 | ₩21,829 | ₩21,923 | ₩21,548 | ₩21,869 | +0.18% | 2475.4만 |
|---|
| 2026.05.28 | ₩22,110 | ₩22,244 | ₩21,789 | ₩21,802 | -1.39% | 1502.8만 |
|---|
| 2026.05.27 | ₩22,083 | ₩22,351 | ₩21,856 | ₩22,123 | +0.18% | 1234만 |
|---|
| 2026.05.26 | ₩22,137 | ₩22,418 | ₩21,936 | ₩21,976 | -0.73% | 1442.2만 |
|---|
| 2026.05.22 | ₩21,976 | ₩22,150 | ₩21,695 | ₩22,070 | +0.43% | 1414.3만 |
|---|
| 2026.05.21 | ₩21,722 | ₩22,123 | ₩21,588 | ₩22,003 | +1.29% | 1467.9만 |
|---|
| 2026.05.20 | ₩21,963 | ₩22,110 | ₩21,628 | ₩21,829 | -0.61% | 1192.9만 |
|---|
| 2026.05.19 | ₩21,414 | ₩21,990 | ₩21,213 | ₩21,963 | +2.56% | 2181.3만 |
|---|
| 2026.05.18 | ₩21,709 | ₩22,003 | ₩20,450 | ₩21,213 | -2.28% | 4215.7만 |
|---|
| 2026.05.15 | ₩22,297 | ₩22,338 | ₩21,588 | ₩21,588 | -3.18% | 1653.6만 |
|---|
| 2026.05.14 | ₩22,230 | ₩22,498 | ₩22,083 | ₩22,498 | +1.20% | 1995.9만 |
|---|
| 2026.05.13 | ₩22,244 | ₩22,311 | ₩22,083 | ₩22,217 | -0.12% | 1603.5만 |
|---|
| 2026.05.12 | ₩21,695 | ₩22,645 | ₩21,682 | ₩22,498 | +3.70% | 3117.2만 |
|---|
| 2026.05.11 | ₩21,628 | ₩21,869 | ₩21,561 | ₩21,695 | +0.31% | 2168.3만 |
|---|
| 2026.05.08 | ₩21,735 | ₩21,896 | ₩21,481 | ₩21,508 | -1.05% | 1533만 |
|---|
| 2026.05.07 | ₩21,588 | ₩21,829 | ₩21,427 | ₩21,668 | +0.37% | 2631.6만 |
|---|
| 2026.05.06 | ₩21,949 | ₩21,976 | ₩21,414 | ₩21,682 | -1.22% | 1755.4만 |
|---|
| 2026.05.05 | ₩21,722 | ₩22,110 | ₩21,682 | ₩21,856 | +0.62% | 1086.4만 |
|---|
| 2026.05.04 | ₩21,816 | ₩21,963 | ₩21,508 | ₩21,695 | -0.55% | 1500.7만 |
|---|
| 2026.05.01 | ₩22,297 | ₩22,418 | ₩21,990 | ₩22,016 | -1.26% | 1311.7만 |
|---|
| 2026.04.30 | ₩22,003 | ₩22,311 | ₩21,789 | ₩22,244 | +1.09% | 2689.6만 |
|---|
| 2026.04.29 | ₩21,561 | ₩22,070 | ₩21,548 | ₩21,909 | +1.61% | 2006.1만 |
|---|
| 2026.04.28 | ₩22,097 | ₩22,204 | ₩21,682 | ₩21,762 | -1.51% | 2382.1만 |
|---|
| 2026.04.27 | ₩22,445 | ₩22,512 | ₩21,923 | ₩21,936 | -2.27% | 2377.3만 |
|---|
| 2026.04.24 | ₩22,645 | ₩22,806 | ₩22,123 | ₩22,230 | -1.83% | 2173.8만 |
|---|
| 2026.04.23 | ₩22,672 | ₩23,060 | ₩22,324 | ₩22,525 | -0.65% | 3479.4만 |
|---|
| 2026.04.22 | ₩23,047 | ₩23,167 | ₩22,512 | ₩22,592 | -1.97% | 2574만 |
|---|
| 2026.04.21 | ₩23,301 | ₩23,502 | ₩22,699 | ₩22,726 | -2.47% | 2300.6만 |
|---|
| 2026.04.20 | ₩23,060 | ₩23,489 | ₩22,993 | ₩23,221 | +0.70% | 1981.6만 |
|---|
| 2026.04.17 | ₩23,074 | ₩23,208 | ₩22,779 | ₩23,100 | +0.12% | 2213.4만 |
|---|
| 2026.04.16 | ₩23,355 | ₩23,408 | ₩23,047 | ₩23,248 | -0.46% | 2293만 |
|---|
| 2026.04.15 | ₩23,355 | ₩23,422 | ₩22,993 | ₩23,274 | -0.34% | 3089.3만 |
|---|
| 2026.04.14 | ₩23,676 | ₩23,863 | ₩23,422 | ₩23,502 | -0.73% | 2661.9만 |
|---|
| 2026.04.13 | ₩24,666 | ₩24,747 | ₩23,181 | ₩23,743 | -3.74% | 3656.3만 |
|---|
| 2026.04.10 | ₩24,840 | ₩25,095 | ₩24,773 | ₩24,814 | -0.11% | 1085.4만 |
|---|
| 2026.04.09 | ₩24,519 | ₩25,322 | ₩24,479 | ₩24,934 | +1.69% | 1756.8만 |
|---|
| 2026.04.08 | ₩23,703 | ₩24,640 | ₩23,569 | ₩24,613 | +3.84% | 2811.4만 |
|---|
| 2026.04.07 | ₩23,515 | ₩23,649 | ₩23,301 | ₩23,582 | +0.28% | 1867만 |
|---|
| 2026.04.06 | ₩23,663 | ₩23,823 | ₩23,569 | ₩23,649 | -0.06% | 1320.2만 |
|---|
| 2026.04.02 | ₩23,676 | ₩23,877 | ₩23,542 | ₩23,783 | +0.45% | 1431.6만 |
|---|
| 2026.04.01 | ₩23,475 | ₩23,823 | ₩23,341 | ₩23,756 | +1.20% | 1561.7만 |
|---|
| 2026.03.31 | ₩23,515 | ₩23,542 | ₩23,181 | ₩23,515 | 0.00% | 2855.5만 |
|---|
| 2026.03.30 | ₩23,381 | ₩23,582 | ₩23,221 | ₩23,395 | +0.06% | 1722.8만 |
|---|
| 2026.03.27 | ₩23,248 | ₩23,462 | ₩22,886 | ₩22,980 | -1.15% | 1850.8만 |
|---|
| 2026.03.26 | ₩23,315 | ₩23,475 | ₩23,100 | ₩23,248 | -0.29% | 1887.1만 |
|---|
| 2026.03.25 | ₩23,435 | ₩23,596 | ₩23,315 | ₩23,341 | -0.40% | 1554.1만 |
|---|
| 2026.03.24 | ₩23,114 | ₩23,555 | ₩23,007 | ₩23,208 | +0.41% | 2158.4만 |
|---|
| 2026.03.23 | ₩22,873 | ₩23,515 | ₩22,752 | ₩23,274 | +1.76% | 4032.5만 |
|---|
| 2026.03.20 | ₩24,412 | ₩24,492 | ₩23,141 | ₩23,181 | -5.04% | 4647.7만 |
|---|
| 2026.03.19 | ₩24,251 | ₩24,546 | ₩24,077 | ₩24,345 | +0.39% | 2138.1만 |
|---|
| 2026.03.18 | ₩24,680 | ₩24,720 | ₩24,265 | ₩24,318 | -1.46% | 3144.9만 |
|---|
| 2026.03.17 | ₩25,001 | ₩25,095 | ₩24,519 | ₩24,573 | -1.71% | 2644.4만 |
|---|
| 2026.03.16 | ₩24,613 | ₩24,814 | ₩24,399 | ₩24,693 | +0.33% | 2428.3만 |
|---|
| 2026.03.13 | ₩24,452 | ₩24,640 | ₩24,238 | ₩24,278 | -0.71% | 1901.2만 |
|---|
| 2026.03.12 | ₩24,225 | ₩24,439 | ₩24,091 | ₩24,185 | -0.17% | 2320.2만 |
|---|
| 2026.03.11 | ₩24,292 | ₩24,599 | ₩24,198 | ₩24,278 | -0.06% | 2146.6만 |
|---|
| 2026.03.10 | ₩24,251 | ₩24,626 | ₩24,011 | ₩24,385 | +0.55% | 1810.4만 |
|---|
| 2026.03.09 | ₩24,840 | ₩24,947 | ₩23,984 | ₩24,318 | -2.10% | 2148.5만 |
|---|
| 2026.03.06 | ₩24,158 | ₩24,372 | ₩23,997 | ₩24,332 | +0.72% | 2330.8만 |
|---|
| 2026.03.05 | ₩24,894 | ₩25,028 | ₩24,051 | ₩24,265 | -2.53% | 3829.7만 |
|---|
| 2026.03.04 | ₩25,429 | ₩25,443 | ₩25,202 | ₩25,269 | -0.63% | 1968.2만 |
|---|
| 2026.03.03 | ₩25,148 | ₩25,590 | ₩24,787 | ₩25,322 | +0.69% | 1853.3만 |
|---|
| 2026.03.02 | ₩25,402 | ₩25,643 | ₩25,148 | ₩25,576 | +0.68% | 1810.3만 |
|---|
| 2026.02.27 | ₩25,269 | ₩25,550 | ₩25,135 | ₩25,429 | +0.64% | 2657.3만 |
|---|
| 2026.02.26 | ₩25,054 | ₩25,269 | ₩24,894 | ₩25,269 | +0.85% | 1945.9만 |
|---|
| 2026.02.25 | ₩24,974 | ₩25,095 | ₩24,533 | ₩24,961 | -0.05% | 1371.3만 |
|---|
| 2026.02.24 | ₩24,787 | ₩25,041 | ₩24,613 | ₩24,974 | +0.76% | 1193.5만 |
|---|
| 2026.02.23 | ₩24,693 | ₩24,840 | ₩24,559 | ₩24,733 | +0.16% | 1415.3만 |
|---|
| 2026.02.20 | ₩24,385 | ₩24,613 | ₩24,131 | ₩24,573 | +0.77% | 1715만 |
|---|
| 2026.02.19 | ₩23,930 | ₩24,385 | ₩23,850 | ₩24,225 | +1.23% | 2097.6만 |
|---|
| 2026.02.18 | ₩24,144 | ₩24,185 | ₩23,649 | ₩23,930 | -0.89% | 1846만 |
|---|
| 2026.02.17 | ₩24,492 | ₩24,599 | ₩23,970 | ₩24,118 | -1.53% | 2597.5만 |
|---|
| 2026.02.13 | ₩23,890 | ₩24,359 | ₩23,676 | ₩24,305 | +1.74% | 3041.7만 |
|---|
| 2026.02.12 | ₩23,074 | ₩23,944 | ₩22,886 | ₩23,502 | +1.86% | 4292.6만 |
|---|
| 2026.02.11 | ₩22,485 | ₩22,953 | ₩22,324 | ₩22,886 | +1.79% | 2367.6만 |
|---|
| 2026.02.10 | ₩21,976 | ₩22,471 | ₩21,816 | ₩22,418 | +2.01% | 1659.8만 |
|---|
| 2026.02.09 | ₩21,802 | ₩21,909 | ₩21,508 | ₩21,883 | +0.37% | 1348.8만 |
|---|
| 2026.02.06 | ₩22,003 | ₩22,057 | ₩21,521 | ₩21,949 | -0.24% | 1543.3만 |
|---|
| 2026.02.05 | ₩21,816 | ₩21,842 | ₩21,427 | ₩21,789 | -0.12% | 1805.1만 |
|---|
| 2026.02.04 | ₩20,705 | ₩21,735 | ₩20,691 | ₩21,722 | +4.91% | 3410.7만 |
|---|
| 2026.02.03 | ₩20,129 | ₩20,624 | ₩20,116 | ₩20,531 | +1.99% | 2201.7만 |
|---|
| 2026.02.02 | ₩20,651 | ₩20,651 | ₩20,169 | ₩20,183 | -2.27% | 2431.1만 |
|---|
| 2026.01.30 | ₩20,370 | ₩20,638 | ₩20,196 | ₩20,638 | +1.31% | 2657.1만 |
|---|
| 2026.01.29 | ₩20,089 | ₩20,303 | ₩19,942 | ₩20,290 | +1.00% | 2969.8만 |
|---|
| 2026.01.28 | ₩20,276 | ₩20,343 | ₩19,902 | ₩19,982 | -1.45% | 1860.4만 |
|---|
| 2026.01.27 | ₩20,263 | ₩20,491 | ₩20,156 | ₩20,303 | +0.20% | 1894.8만 |
|---|
| 2026.01.26 | ₩20,049 | ₩20,450 | ₩19,982 | ₩20,330 | +1.40% | 1888.6만 |
|---|
| 2026.01.23 | ₩20,263 | ₩20,290 | ₩19,768 | ₩20,009 | -1.25% | 3023.7만 |
|---|
| 2026.01.22 | ₩20,397 | ₩20,584 | ₩20,076 | ₩20,210 | -0.92% | 3552.6만 |
|---|
| 2026.01.21 | ₩20,812 | ₩20,812 | ₩20,143 | ₩20,303 | -2.44% | 2533.1만 |
|---|
| 2026.01.20 | ₩20,999 | ₩21,079 | ₩20,397 | ₩20,410 | -2.80% | 2714.4만 |
|---|
| 2026.01.16 | ₩21,079 | ₩21,120 | ₩20,718 | ₩20,892 | -0.89% | 1537.5만 |
|---|
| 2026.01.15 | ₩21,280 | ₩21,374 | ₩20,946 | ₩21,120 | -0.75% | 2423.1만 |
|---|
| 2026.01.14 | ₩20,972 | ₩21,374 | ₩20,972 | ₩21,026 | +0.26% | 1781.8만 |
|---|
| 2026.01.13 | ₩21,079 | ₩21,133 | ₩20,611 | ₩21,053 | -0.13% | 2685.8만 |
|---|
| 2026.01.12 | ₩21,120 | ₩21,253 | ₩20,919 | ₩21,013 | -0.51% | 1362.8만 |
|---|
| 2026.01.09 | ₩21,120 | ₩21,441 | ₩21,039 | ₩21,213 | +0.44% | 1063.4만 |
|---|
| 2026.01.08 | ₩20,772 | ₩21,066 | ₩20,691 | ₩21,039 | +1.29% | 2469.3만 |
|---|
| 2026.01.07 | ₩21,682 | ₩21,775 | ₩20,651 | ₩20,758 | -4.26% | 2568.7만 |
|---|
| 2026.01.06 | ₩21,548 | ₩21,615 | ₩21,240 | ₩21,615 | +0.31% | 2098만 |
|---|
| 2026.01.05 | ₩21,722 | ₩21,775 | ₩21,066 | ₩21,588 | -0.62% | 2307.1만 |
|---|
| 2026.01.02 | ₩21,668 | ₩21,923 | ₩21,280 | ₩21,775 | +0.49% | 1611.3만 |
|---|
| 2025.12.31 | ₩21,481 | ₩21,615 | ₩21,441 | ₩21,508 | +0.12% | 867.8만 |
|---|
| 2025.12.30 | ₩21,454 | ₩21,601 | ₩21,374 | ₩21,521 | +0.31% | 873.2만 |
|---|
| 2025.12.29 | ₩21,160 | ₩21,508 | ₩21,106 | ₩21,401 | +1.14% | 968.1만 |
|---|
| 2025.12.26 | ₩21,200 | ₩21,213 | ₩21,026 | ₩21,106 | -0.44% | 838.6만 |
|---|
| 2025.12.24 | ₩21,280 | ₩21,294 | ₩21,120 | ₩21,173 | -0.50% | 830.7만 |
|---|
| 2025.12.23 | ₩21,374 | ₩21,374 | ₩21,120 | ₩21,227 | -0.69% | 1661.5만 |
|---|
| 2025.12.22 | ₩20,946 | ₩21,414 | ₩20,772 | ₩21,387 | +2.11% | 1688.9만 |
|---|
| 2025.12.19 | ₩21,187 | ₩21,401 | ₩21,039 | ₩21,053 | -0.63% | 3060.9만 |
|---|
| 2025.12.18 | ₩21,013 | ₩21,227 | ₩20,946 | ₩21,173 | +0.76% | 2371.8만 |
|---|
| 2025.12.17 | ₩20,437 | ₩21,160 | ₩20,437 | ₩20,986 | +2.69% | 2319.8만 |
|---|
| 2025.12.16 | ₩20,504 | ₩20,598 | ₩20,357 | ₩20,437 | -0.33% | 2743.7만 |
|---|
| 2025.12.15 | ₩20,343 | ₩20,638 | ₩20,236 | ₩20,558 | +1.05% | 2563.1만 |
|---|
| 2025.12.12 | ₩20,062 | ₩20,504 | ₩20,009 | ₩20,290 | +1.13% | 2322.7만 |
|---|
| 2025.12.11 | ₩20,210 | ₩20,343 | ₩19,741 | ₩19,848 | -1.79% | 2397.4만 |
|---|
| 2025.12.10 | ₩20,062 | ₩20,290 | ₩19,848 | ₩20,183 | +0.60% | 2420.8만 |
|---|
| 2025.12.09 | ₩20,076 | ₩20,236 | ₩19,955 | ₩20,062 | -0.07% | 1907.5만 |
|---|
| 2025.12.08 | ₩20,317 | ₩20,317 | ₩19,982 | ₩19,995 | -1.58% | 2066.3만 |
|---|
| 2025.12.05 | ₩20,491 | ₩20,584 | ₩20,290 | ₩20,290 | -0.98% | 1886.7만 |
|---|
| 2025.12.04 | ₩20,317 | ₩20,651 | ₩20,250 | ₩20,517 | +0.99% | 1601만 |
|---|
| 2025.12.03 | ₩20,571 | ₩20,718 | ₩20,156 | ₩20,384 | -0.91% | 3224.9만 |
|---|
| 2025.12.02 | ₩21,294 | ₩21,387 | ₩20,477 | ₩20,504 | -3.71% | 2569.7만 |
|---|
| 2025.12.01 | ₩21,441 | ₩21,468 | ₩21,079 | ₩21,200 | -1.12% | 1881.2만 |
|---|
| 2025.11.28 | ₩21,548 | ₩21,682 | ₩21,374 | ₩21,575 | +0.12% | 671.1만 |
|---|
| 2025.11.26 | ₩21,267 | ₩21,548 | ₩21,106 | ₩21,427 | +0.76% | 2498.3만 |
|---|
| 2025.11.25 | ₩21,347 | ₩21,494 | ₩21,013 | ₩21,053 | -1.38% | 2989.1만 |
|---|
| 2025.11.24 | ₩21,053 | ₩21,441 | ₩20,905 | ₩21,347 | +1.40% | 4180.9만 |
|---|
| 2025.11.21 | ₩21,387 | ₩21,401 | ₩20,892 | ₩20,972 | -1.94% | 4410.9만 |
|---|
| 2025.11.20 | ₩21,267 | ₩21,521 | ₩21,106 | ₩21,200 | -0.31% | 3832.6만 |
|---|
| 2025.11.19 | ₩21,695 | ₩21,856 | ₩20,865 | ₩21,039 | -3.02% | 5211.5만 |
|---|
| 2025.11.18 | ₩21,883 | ₩22,137 | ₩21,615 | ₩21,615 | -1.22% | 2891.3만 |
|---|
| 2025.11.17 | ₩22,003 | ₩22,284 | ₩21,655 | ₩21,856 | -0.67% | 2138.5만 |
|---|
| 2025.11.14 | ₩22,257 | ₩22,311 | ₩21,949 | ₩22,070 | -0.84% | 2118.6만 |
|---|
| 2025.11.13 | ₩22,324 | ₩22,538 | ₩22,271 | ₩22,284 | -0.18% | 2041.3만 |
|---|
| 2025.11.12 | ₩22,177 | ₩22,552 | ₩22,177 | ₩22,498 | +1.45% | 1701.5만 |
|---|
| 2025.11.11 | ₩22,217 | ₩22,378 | ₩22,083 | ₩22,204 | -0.06% | 2115.3만 |
|---|
| 2025.11.10 | ₩22,097 | ₩22,404 | ₩21,923 | ₩22,164 | +0.30% | 2044만 |
|---|
| 2025.11.07 | ₩21,883 | ₩22,110 | ₩21,601 | ₩22,097 | +0.98% | 2498.8만 |
|---|
| 2025.11.06 | ₩22,016 | ₩22,217 | ₩21,709 | ₩21,856 | -0.73% | 2259.4만 |
|---|
| 2025.11.05 | ₩21,682 | ₩22,057 | ₩21,615 | ₩21,775 | +0.43% | 3385만 |
|---|
| 2025.11.04 | ₩21,146 | ₩21,709 | ₩21,013 | ₩21,628 | +2.28% | 2587.7만 |
|---|
| 2025.11.03 | ₩21,280 | ₩21,320 | ₩20,785 | ₩21,294 | +0.06% | 2926.2만 |
|---|
| 2025.10.31 | ₩21,146 | ₩21,427 | ₩20,959 | ₩21,361 | +1.01% | 1602만 |
|---|
| 2025.10.30 | ₩20,999 | ₩21,387 | ₩20,959 | ₩21,280 | +1.34% | 1997.9만 |
|---|
| 2025.10.29 | ₩21,521 | ₩21,682 | ₩21,039 | ₩21,093 | -1.99% | 1725.7만 |
|---|
| 2025.10.28 | ₩22,083 | ₩22,110 | ₩21,508 | ₩21,575 | -2.30% | 1899.6만 |
|---|
| 2025.10.27 | ₩21,976 | ₩22,057 | ₩21,682 | ₩21,990 | +0.06% | 1945만 |
|---|
| 2025.10.24 | ₩21,923 | ₩21,990 | ₩21,575 | ₩21,949 | +0.12% | 1535.5만 |
|---|
| 2025.10.23 | ₩22,458 | ₩22,819 | ₩21,668 | ₩21,816 | -2.86% | 2160.3만 |
|---|
| 2025.10.22 | ₩22,418 | ₩22,538 | ₩22,177 | ₩22,190 | -1.01% | 2375.4만 |
|---|
| 2025.10.21 | ₩22,391 | ₩22,846 | ₩22,364 | ₩22,418 | +0.12% | 2119만 |
|---|
| 2025.10.20 | ₩22,244 | ₩22,498 | ₩22,123 | ₩22,324 | +0.36% | 1360.8만 |
|---|
| 2025.10.17 | ₩22,097 | ₩22,244 | ₩21,909 | ₩21,976 | -0.55% | 1216.4만 |
|---|
| 2025.10.16 | ₩22,458 | ₩22,632 | ₩21,976 | ₩22,083 | -1.67% | 1512.4만 |
|---|
| 2025.10.15 | ₩21,990 | ₩22,338 | ₩21,990 | ₩22,324 | +1.52% | 1808.1만 |
|---|
| 2025.10.14 | ₩21,414 | ₩22,311 | ₩21,347 | ₩21,949 | +2.50% | 2458.3만 |
|---|
| 2025.10.13 | ₩21,307 | ₩21,575 | ₩21,253 | ₩21,374 | +0.31% | 1537.9만 |
|---|
| 2025.10.10 | ₩21,842 | ₩21,883 | ₩21,213 | ₩21,227 | -2.82% | 1975만 |
|---|