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 | ₩17,056 | ₩18,357 | ₩16,936 | ₩17,606 | +3.22% | 5179.4만 |
| 2026.10.08 | ₩17,110 | ₩17,204 | ₩16,828 | ₩16,989 | -0.71% | 4702.8만 |
| 2026.10.07 | ₩16,708 | ₩17,231 | ₩16,694 | ₩17,150 | +2.65% | 3954.6만 |
| 2026.10.06 | ₩16,614 | ₩16,761 | ₩16,466 | ₩16,761 | +0.89% | 2511.6만 |
| 2026.10.05 | ₩16,506 | ₩16,681 | ₩16,238 | ₩16,560 | +0.32% | 3065.6만 |
| 2026.10.02 | ₩16,547 | ₩16,882 | ₩16,399 | ₩16,520 | -0.16% | 4151.4만 |
| 2026.10.01 | ₩16,346 | ₩16,386 | ₩15,970 | ₩16,319 | -0.16% | 3151만 |
| 2026.09.30 | ₩16,359 | ₩16,466 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,426 |
| +0.41% |
| 4827만 |
| 2026.09.29 | ₩16,024 | ₩16,332 | ₩15,782 | ₩16,332 | +1.92% | 4626.8만 |
|---|
| 2026.09.28 | ₩16,506 | ₩16,681 | ₩15,970 | ₩16,024 | -2.92% | 3309.1만 |
|---|
| 2026.09.25 | ₩16,600 | ₩16,654 | ₩16,319 | ₩16,547 | -0.32% | 3343.9만 |
|---|
| 2026.09.24 | ₩16,734 | ₩16,775 | ₩16,118 | ₩16,520 | -1.28% | 4265.2만 |
|---|
| 2026.09.23 | ₩16,895 | ₩17,096 | ₩16,600 | ₩16,641 | -1.51% | 4933.5만 |
|---|
| 2026.09.22 | ₩17,472 | ₩17,633 | ₩17,123 | ₩17,271 | -1.15% | 6074.8만 |
|---|
| 2026.09.21 | ₩17,767 | ₩17,807 | ₩17,324 | ₩17,351 | -2.34% | 4839.4만 |
|---|
| 2026.09.18 | ₩17,821 | ₩17,955 | ₩17,646 | ₩17,700 | -0.68% | 3728.2만 |
|---|
| 2026.09.17 | ₩18,035 | ₩18,223 | ₩17,754 | ₩17,941 | -0.52% | 2628.7만 |
|---|
| 2026.09.16 | ₩17,874 | ₩18,008 | ₩17,727 | ₩17,901 | +0.15% | 2252만 |
|---|
| 2026.09.15 | ₩18,384 | ₩18,424 | ₩17,539 | ₩17,633 | -4.08% | 3223.2만 |
|---|
| 2026.09.14 | ₩18,558 | ₩18,799 | ₩18,156 | ₩18,236 | -1.73% | 3824.1만 |
|---|
| 2026.09.11 | ₩18,974 | ₩19,094 | ₩18,424 | ₩18,504 | -2.47% | 2675.8만 |
|---|
| 2026.09.10 | ₩18,987 | ₩19,229 | ₩18,571 | ₩18,813 | -0.92% | 4053.5만 |
|---|
| 2026.09.09 | ₩19,886 | ₩19,939 | ₩18,987 | ₩19,027 | -4.32% | 5540.1만 |
|---|
| 2026.09.08 | ₩19,121 | ₩20,006 | ₩19,121 | ₩19,872 | +3.93% | 6615.9만 |
|---|
| 2026.09.04 | ₩18,504 | ₩19,202 | ₩18,424 | ₩19,175 | +3.62% | 4698.7만 |
|---|
| 2026.09.03 | ₩17,901 | ₩18,920 | ₩17,834 | ₩18,719 | +4.57% | 6562.4만 |
|---|
| 2026.09.02 | ₩18,183 | ₩18,196 | ₩16,882 | ₩17,874 | -1.70% | 1.2억 |
|---|
| 2026.09.01 | ₩17,834 | ₩19,832 | ₩17,499 | ₩18,853 | +5.71% | 1.4억 |
|---|
| 2026.08.31 | ₩17,780 | ₩18,370 | ₩17,552 | ₩17,794 | +0.08% | 1.5억 |
|---|
| 2026.08.28 | ₩24,431 | ₩24,606 | ₩21,240 | ₩22,259 | -8.89% | 1.1억 |
|---|
| 2026.08.27 | ₩24,176 | ₩24,270 | ₩23,479 | ₩24,069 | -0.44% | 2750.1만 |
|---|
| 2026.08.26 | ₩24,485 | ₩24,673 | ₩23,922 | ₩24,431 | -0.22% | 1727.9만 |
|---|
| 2026.08.25 | ₩24,284 | ₩24,646 | ₩24,176 | ₩24,619 | +1.38% | 1522.1만 |
|---|
| 2026.08.24 | ₩23,653 | ₩24,324 | ₩23,600 | ₩24,284 | +2.66% | 2181.1만 |
|---|
| 2026.08.21 | ₩24,217 | ₩24,257 | ₩23,412 | ₩23,600 | -2.55% | 2660.2만 |
|---|
| 2026.08.20 | ₩23,640 | ₩24,686 | ₩23,627 | ₩24,083 | +1.87% | 4968.1만 |
|---|
| 2026.08.19 | ₩24,069 | ₩24,163 | ₩23,613 | ₩23,667 | -1.67% | 1720.5만 |
|---|
| 2026.08.18 | ₩23,734 | ₩24,123 | ₩23,734 | ₩23,895 | +0.68% | 1610.7만 |
|---|
| 2026.08.17 | ₩23,828 | ₩23,895 | ₩23,399 | ₩23,466 | -1.52% | 1922.6만 |
|---|
| 2026.08.14 | ₩23,372 | ₩23,935 | ₩23,305 | ₩23,922 | +2.35% | 2202.8만 |
|---|
| 2026.08.13 | ₩23,345 | ₩23,868 | ₩22,728 | ₩23,412 | +0.29% | 3984.9만 |
|---|
| 2026.08.12 | ₩23,278 | ₩23,332 | ₩23,063 | ₩23,305 | +0.12% | 1764.1만 |
|---|
| 2026.08.11 | ₩22,862 | ₩23,385 | ₩22,715 | ₩23,198 | +1.47% | 1598.5만 |
|---|
| 2026.08.10 | ₩23,305 | ₩23,399 | ₩22,822 | ₩22,849 | -1.96% | 1707.7만 |
|---|
| 2026.08.07 | ₩22,715 | ₩23,600 | ₩22,634 | ₩23,412 | +3.07% | 2879.2만 |
|---|
| 2026.08.06 | ₩23,305 | ₩23,412 | ₩22,715 | ₩22,795 | -2.19% | 2053.9만 |
|---|
| 2026.08.05 | ₩23,278 | ₩23,600 | ₩22,782 | ₩23,063 | -0.92% | 2740.8만 |
|---|
| 2026.08.04 | ₩23,157 | ₩23,667 | ₩22,983 | ₩23,399 | +1.04% | 4140.2만 |
|---|
| 2026.08.03 | ₩23,358 | ₩23,479 | ₩22,728 | ₩23,372 | +0.06% | 3950.9만 |
|---|
| 2026.07.31 | ₩23,734 | ₩23,855 | ₩23,291 | ₩23,305 | -1.81% | 2854.1만 |
|---|
| 2026.07.30 | ₩23,680 | ₩23,908 | ₩23,251 | ₩23,841 | +0.68% | 3648.7만 |
|---|
| 2026.07.29 | ₩24,002 | ₩24,042 | ₩23,640 | ₩23,747 | -1.06% | 2437.2만 |
|---|
| 2026.07.28 | ₩23,814 | ₩24,726 | ₩23,761 | ₩23,841 | +0.11% | 2383.4만 |
|---|
| 2026.07.27 | ₩23,828 | ₩24,123 | ₩23,466 | ₩23,600 | -0.96% | 1576.9만 |
|---|
| 2026.07.24 | ₩23,680 | ₩24,109 | ₩23,493 | ₩23,935 | +1.08% | 3282.5만 |
|---|
| 2026.07.23 | ₩23,881 | ₩24,123 | ₩23,412 | ₩23,519 | -1.52% | 3898만 |
|---|
| 2026.07.22 | ₩23,600 | ₩24,284 | ₩23,466 | ₩24,284 | +2.90% | 2297.2만 |
|---|
| 2026.07.21 | ₩23,358 | ₩23,613 | ₩23,171 | ₩23,452 | +0.40% | 1665.1만 |
|---|
| 2026.07.20 | ₩23,291 | ₩23,452 | ₩23,184 | ₩23,372 | +0.35% | 1073.6만 |
|---|
| 2026.07.17 | ₩23,747 | ₩23,935 | ₩23,157 | ₩23,224 | -2.20% | 1409.6만 |
|---|
| 2026.07.16 | ₩23,546 | ₩23,721 | ₩23,291 | ₩23,506 | -0.17% | 1559.4만 |
|---|
| 2026.07.15 | ₩23,372 | ₩23,546 | ₩23,184 | ₩23,479 | +0.46% | 1728.5만 |
|---|
| 2026.07.14 | ₩23,600 | ₩23,881 | ₩23,198 | ₩23,385 | -0.91% | 1480만 |
|---|
| 2026.07.13 | ₩23,063 | ₩23,546 | ₩23,050 | ₩23,291 | +0.99% | 888.2만 |
|---|
| 2026.07.10 | ₩23,050 | ₩23,131 | ₩22,822 | ₩23,023 | -0.12% | 975.5만 |
|---|
| 2026.07.09 | ₩22,903 | ₩23,117 | ₩22,782 | ₩23,037 | +0.59% | 1068.5만 |
|---|
| 2026.07.08 | ₩23,077 | ₩23,117 | ₩22,742 | ₩22,862 | -0.93% | 1158.3만 |
|---|
| 2026.07.07 | ₩22,675 | ₩23,318 | ₩22,594 | ₩23,037 | +1.60% | 1783.9만 |
|---|
| 2026.07.06 | ₩22,943 | ₩23,050 | ₩22,473 | ₩22,554 | -1.69% | 1773.3만 |
|---|
| 2026.07.02 | ₩22,514 | ₩22,929 | ₩22,326 | ₩22,862 | +1.55% | 1240.3만 |
|---|
| 2026.07.01 | ₩22,527 | ₩22,541 | ₩22,165 | ₩22,219 | -1.37% | 1649만 |
|---|
| 2026.06.30 | ₩22,929 | ₩22,970 | ₩22,541 | ₩22,554 | -1.64% | 1778만 |
|---|
| 2026.06.29 | ₩23,291 | ₩23,385 | ₩23,037 | ₩23,117 | -0.75% | 1125.8만 |
|---|
| 2026.06.26 | ₩23,050 | ₩23,345 | ₩22,996 | ₩23,305 | +1.11% | 2342.7만 |
|---|
| 2026.06.25 | ₩23,104 | ₩23,238 | ₩22,715 | ₩22,903 | -0.87% | 2042만 |
|---|
| 2026.06.24 | ₩22,728 | ₩22,970 | ₩22,688 | ₩22,956 | +1.00% | 2271.1만 |
|---|
| 2026.06.23 | ₩22,353 | ₩22,688 | ₩22,232 | ₩22,487 | +0.60% | 2957.2만 |
|---|
| 2026.06.22 | ₩22,098 | ₩22,366 | ₩22,071 | ₩22,299 | +0.91% | 1865.9만 |
|---|
| 2026.06.18 | ₩22,058 | ₩22,393 | ₩21,991 | ₩22,098 | +0.18% | 3468.1만 |
|---|
| 2026.06.17 | ₩22,473 | ₩22,473 | ₩21,924 | ₩22,044 | -1.91% | 2609.6만 |
|---|
| 2026.06.16 | ₩22,272 | ₩22,755 | ₩22,246 | ₩22,447 | +0.78% | 1230.7만 |
|---|
| 2026.06.15 | ₩22,406 | ₩22,755 | ₩21,924 | ₩22,232 | -0.78% | 2160.4만 |
|---|
| 2026.06.12 | ₩22,608 | ₩22,836 | ₩22,554 | ₩22,728 | +0.53% | 942.7만 |
|---|
| 2026.06.11 | ₩22,473 | ₩22,701 | ₩22,353 | ₩22,514 | +0.18% | 1391.4만 |
|---|
| 2026.06.10 | ₩22,581 | ₩22,594 | ₩22,232 | ₩22,420 | -0.71% | 1258.3만 |
|---|
| 2026.06.09 | ₩22,192 | ₩22,514 | ₩22,018 | ₩22,232 | +0.18% | 1463만 |
|---|
| 2026.06.08 | ₩22,970 | ₩22,970 | ₩21,991 | ₩22,098 | -3.79% | 1670.5만 |
|---|
| 2026.06.05 | ₩22,608 | ₩23,131 | ₩22,567 | ₩22,943 | +1.48% | 1440.8만 |
|---|
| 2026.06.04 | ₩22,782 | ₩22,876 | ₩22,272 | ₩22,554 | -1.00% | 2149.5만 |
|---|
| 2026.06.03 | ₩22,286 | ₩22,889 | ₩22,272 | ₩22,594 | +1.38% | 3509.4만 |
|---|
| 2026.06.02 | ₩21,763 | ₩22,406 | ₩21,723 | ₩22,219 | +2.09% | 1614.6만 |
|---|
| 2026.06.01 | ₩21,629 | ₩21,977 | ₩21,629 | ₩21,656 | +0.12% | 1279.4만 |
|---|
| 2026.05.29 | ₩21,870 | ₩21,964 | ₩21,588 | ₩21,910 | +0.18% | 2475.4만 |
|---|
| 2026.05.28 | ₩22,152 | ₩22,286 | ₩21,830 | ₩21,843 | -1.39% | 1502.8만 |
|---|
| 2026.05.27 | ₩22,125 | ₩22,393 | ₩21,897 | ₩22,165 | +0.18% | 1234만 |
|---|
| 2026.05.26 | ₩22,178 | ₩22,460 | ₩21,977 | ₩22,018 | -0.73% | 1442.2만 |
|---|
| 2026.05.22 | ₩22,018 | ₩22,192 | ₩21,736 | ₩22,111 | +0.43% | 1414.3만 |
|---|
| 2026.05.21 | ₩21,763 | ₩22,165 | ₩21,629 | ₩22,044 | +1.29% | 1467.9만 |
|---|
| 2026.05.20 | ₩22,004 | ₩22,152 | ₩21,669 | ₩21,870 | -0.61% | 1192.9만 |
|---|
| 2026.05.19 | ₩21,454 | ₩22,031 | ₩21,253 | ₩22,004 | +2.56% | 2181.3만 |
|---|
| 2026.05.18 | ₩21,749 | ₩22,044 | ₩20,489 | ₩21,253 | -2.28% | 4215.7만 |
|---|
| 2026.05.15 | ₩22,339 | ₩22,380 | ₩21,629 | ₩21,629 | -3.18% | 1653.6만 |
|---|
| 2026.05.14 | ₩22,272 | ₩22,541 | ₩22,125 | ₩22,541 | +1.20% | 1995.9만 |
|---|
| 2026.05.13 | ₩22,286 | ₩22,353 | ₩22,125 | ₩22,259 | -0.12% | 1603.5만 |
|---|
| 2026.05.12 | ₩21,736 | ₩22,688 | ₩21,723 | ₩22,541 | +3.70% | 3117.2만 |
|---|
| 2026.05.11 | ₩21,669 | ₩21,910 | ₩21,602 | ₩21,736 | +0.31% | 2168.3만 |
|---|
| 2026.05.08 | ₩21,776 | ₩21,937 | ₩21,521 | ₩21,548 | -1.05% | 1533만 |
|---|
| 2026.05.07 | ₩21,629 | ₩21,870 | ₩21,468 | ₩21,709 | +0.37% | 2631.6만 |
|---|
| 2026.05.06 | ₩21,991 | ₩22,018 | ₩21,454 | ₩21,723 | -1.22% | 1755.4만 |
|---|
| 2026.05.05 | ₩21,763 | ₩22,152 | ₩21,723 | ₩21,897 | +0.62% | 1086.4만 |
|---|
| 2026.05.04 | ₩21,857 | ₩22,004 | ₩21,548 | ₩21,736 | -0.55% | 1500.7만 |
|---|
| 2026.05.01 | ₩22,339 | ₩22,460 | ₩22,031 | ₩22,058 | -1.26% | 1311.7만 |
|---|
| 2026.04.30 | ₩22,044 | ₩22,353 | ₩21,830 | ₩22,286 | +1.09% | 2689.6만 |
|---|
| 2026.04.29 | ₩21,602 | ₩22,111 | ₩21,588 | ₩21,951 | +1.61% | 2006.1만 |
|---|
| 2026.04.28 | ₩22,138 | ₩22,246 | ₩21,723 | ₩21,803 | -1.51% | 2382.1만 |
|---|
| 2026.04.27 | ₩22,487 | ₩22,554 | ₩21,964 | ₩21,977 | -2.27% | 2377.3만 |
|---|
| 2026.04.24 | ₩22,688 | ₩22,849 | ₩22,165 | ₩22,272 | -1.83% | 2173.8만 |
|---|
| 2026.04.23 | ₩22,715 | ₩23,104 | ₩22,366 | ₩22,567 | -0.65% | 3479.4만 |
|---|
| 2026.04.22 | ₩23,090 | ₩23,211 | ₩22,554 | ₩22,634 | -1.97% | 2574만 |
|---|
| 2026.04.21 | ₩23,345 | ₩23,546 | ₩22,742 | ₩22,768 | -2.47% | 2300.6만 |
|---|
| 2026.04.20 | ₩23,104 | ₩23,533 | ₩23,037 | ₩23,265 | +0.70% | 1981.6만 |
|---|
| 2026.04.17 | ₩23,117 | ₩23,251 | ₩22,822 | ₩23,144 | +0.12% | 2213.4만 |
|---|
| 2026.04.16 | ₩23,399 | ₩23,452 | ₩23,090 | ₩23,291 | -0.46% | 2293만 |
|---|
| 2026.04.15 | ₩23,399 | ₩23,466 | ₩23,037 | ₩23,318 | -0.34% | 3089.3만 |
|---|
| 2026.04.14 | ₩23,721 | ₩23,908 | ₩23,466 | ₩23,546 | -0.73% | 2661.9만 |
|---|
| 2026.04.13 | ₩24,713 | ₩24,793 | ₩23,224 | ₩23,788 | -3.74% | 3656.3만 |
|---|
| 2026.04.10 | ₩24,887 | ₩25,142 | ₩24,820 | ₩24,860 | -0.11% | 1085.4만 |
|---|
| 2026.04.09 | ₩24,565 | ₩25,370 | ₩24,525 | ₩24,981 | +1.69% | 1756.8만 |
|---|
| 2026.04.08 | ₩23,747 | ₩24,686 | ₩23,613 | ₩24,659 | +3.84% | 2811.4만 |
|---|
| 2026.04.07 | ₩23,560 | ₩23,694 | ₩23,345 | ₩23,627 | +0.28% | 1867만 |
|---|
| 2026.04.06 | ₩23,707 | ₩23,868 | ₩23,613 | ₩23,694 | -0.06% | 1320.2만 |
|---|
| 2026.04.02 | ₩23,721 | ₩23,922 | ₩23,586 | ₩23,828 | +0.45% | 1431.6만 |
|---|
| 2026.04.01 | ₩23,519 | ₩23,868 | ₩23,385 | ₩23,801 | +1.20% | 1561.7만 |
|---|
| 2026.03.31 | ₩23,560 | ₩23,586 | ₩23,224 | ₩23,560 | 0.00% | 2855.5만 |
|---|
| 2026.03.30 | ₩23,426 | ₩23,627 | ₩23,265 | ₩23,439 | +0.06% | 1722.8만 |
|---|
| 2026.03.27 | ₩23,291 | ₩23,506 | ₩22,929 | ₩23,023 | -1.15% | 1850.8만 |
|---|
| 2026.03.26 | ₩23,358 | ₩23,519 | ₩23,144 | ₩23,291 | -0.29% | 1887.1만 |
|---|
| 2026.03.25 | ₩23,479 | ₩23,640 | ₩23,358 | ₩23,385 | -0.40% | 1554.1만 |
|---|
| 2026.03.24 | ₩23,157 | ₩23,600 | ₩23,050 | ₩23,251 | +0.41% | 2158.4만 |
|---|
| 2026.03.23 | ₩22,916 | ₩23,560 | ₩22,795 | ₩23,318 | +1.76% | 4032.5만 |
|---|
| 2026.03.20 | ₩24,458 | ₩24,538 | ₩23,184 | ₩23,224 | -5.04% | 4647.7만 |
|---|
| 2026.03.19 | ₩24,297 | ₩24,592 | ₩24,123 | ₩24,391 | +0.39% | 2138.1만 |
|---|
| 2026.03.18 | ₩24,726 | ₩24,766 | ₩24,311 | ₩24,364 | -1.46% | 3144.9만 |
|---|
| 2026.03.17 | ₩25,048 | ₩25,142 | ₩24,565 | ₩24,619 | -1.71% | 2644.4만 |
|---|
| 2026.03.16 | ₩24,659 | ₩24,860 | ₩24,445 | ₩24,740 | +0.33% | 2428.3만 |
|---|
| 2026.03.13 | ₩24,498 | ₩24,686 | ₩24,284 | ₩24,324 | -0.71% | 1901.2만 |
|---|
| 2026.03.12 | ₩24,270 | ₩24,485 | ₩24,136 | ₩24,230 | -0.17% | 2320.2만 |
|---|
| 2026.03.11 | ₩24,337 | ₩24,646 | ₩24,243 | ₩24,324 | -0.06% | 2146.6만 |
|---|
| 2026.03.10 | ₩24,297 | ₩24,673 | ₩24,056 | ₩24,431 | +0.55% | 1810.4만 |
|---|
| 2026.03.09 | ₩24,887 | ₩24,994 | ₩24,029 | ₩24,364 | -2.10% | 2148.5만 |
|---|
| 2026.03.06 | ₩24,203 | ₩24,418 | ₩24,042 | ₩24,378 | +0.72% | 2330.8만 |
|---|
| 2026.03.05 | ₩24,941 | ₩25,075 | ₩24,096 | ₩24,311 | -2.53% | 3829.7만 |
|---|
| 2026.03.04 | ₩25,477 | ₩25,491 | ₩25,249 | ₩25,316 | -0.63% | 1968.2만 |
|---|
| 2026.03.03 | ₩25,196 | ₩25,638 | ₩24,833 | ₩25,370 | +0.69% | 1853.3만 |
|---|
| 2026.03.02 | ₩25,450 | ₩25,692 | ₩25,196 | ₩25,625 | +0.68% | 1810.3만 |
|---|
| 2026.02.27 | ₩25,316 | ₩25,598 | ₩25,182 | ₩25,477 | +0.64% | 2657.3만 |
|---|
| 2026.02.26 | ₩25,102 | ₩25,316 | ₩24,941 | ₩25,316 | +0.85% | 1945.9만 |
|---|
| 2026.02.25 | ₩25,021 | ₩25,142 | ₩24,579 | ₩25,008 | -0.05% | 1371.3만 |
|---|
| 2026.02.24 | ₩24,833 | ₩25,088 | ₩24,659 | ₩25,021 | +0.76% | 1193.5만 |
|---|
| 2026.02.23 | ₩24,740 | ₩24,887 | ₩24,606 | ₩24,780 | +0.16% | 1415.3만 |
|---|
| 2026.02.20 | ₩24,431 | ₩24,659 | ₩24,176 | ₩24,619 | +0.77% | 1715만 |
|---|
| 2026.02.19 | ₩23,975 | ₩24,431 | ₩23,895 | ₩24,270 | +1.23% | 2097.6만 |
|---|
| 2026.02.18 | ₩24,190 | ₩24,230 | ₩23,694 | ₩23,975 | -0.89% | 1846만 |
|---|
| 2026.02.17 | ₩24,538 | ₩24,646 | ₩24,016 | ₩24,163 | -1.53% | 2597.5만 |
|---|
| 2026.02.13 | ₩23,935 | ₩24,404 | ₩23,721 | ₩24,351 | +1.74% | 3041.7만 |
|---|
| 2026.02.12 | ₩23,117 | ₩23,989 | ₩22,929 | ₩23,546 | +1.86% | 4292.6만 |
|---|
| 2026.02.11 | ₩22,527 | ₩22,996 | ₩22,366 | ₩22,929 | +1.79% | 2367.6만 |
|---|
| 2026.02.10 | ₩22,018 | ₩22,514 | ₩21,857 | ₩22,460 | +2.01% | 1659.8만 |
|---|
| 2026.02.09 | ₩21,843 | ₩21,951 | ₩21,548 | ₩21,924 | +0.37% | 1348.8만 |
|---|
| 2026.02.06 | ₩22,044 | ₩22,098 | ₩21,562 | ₩21,991 | -0.24% | 1543.3만 |
|---|
| 2026.02.05 | ₩21,857 | ₩21,883 | ₩21,468 | ₩21,830 | -0.12% | 1805.1만 |
|---|
| 2026.02.04 | ₩20,744 | ₩21,776 | ₩20,730 | ₩21,763 | +4.91% | 3410.7만 |
|---|
| 2026.02.03 | ₩20,167 | ₩20,663 | ₩20,154 | ₩20,569 | +1.99% | 2201.7만 |
|---|
| 2026.02.02 | ₩20,690 | ₩20,690 | ₩20,207 | ₩20,221 | -2.27% | 2431.1만 |
|---|
| 2026.01.30 | ₩20,408 | ₩20,677 | ₩20,234 | ₩20,677 | +1.31% | 2657.1만 |
|---|
| 2026.01.29 | ₩20,127 | ₩20,341 | ₩19,979 | ₩20,328 | +1.00% | 2969.8만 |
|---|
| 2026.01.28 | ₩20,315 | ₩20,382 | ₩19,939 | ₩20,020 | -1.45% | 1860.4만 |
|---|
| 2026.01.27 | ₩20,301 | ₩20,529 | ₩20,194 | ₩20,341 | +0.20% | 1894.8만 |
|---|
| 2026.01.26 | ₩20,087 | ₩20,489 | ₩20,020 | ₩20,368 | +1.40% | 1888.6만 |
|---|
| 2026.01.23 | ₩20,301 | ₩20,328 | ₩19,805 | ₩20,046 | -1.25% | 3023.7만 |
|---|
| 2026.01.22 | ₩20,435 | ₩20,623 | ₩20,114 | ₩20,248 | -0.92% | 3552.6만 |
|---|
| 2026.01.21 | ₩20,851 | ₩20,851 | ₩20,181 | ₩20,341 | -2.44% | 2533.1만 |
|---|
| 2026.01.20 | ₩21,039 | ₩21,119 | ₩20,435 | ₩20,449 | -2.80% | 2714.4만 |
|---|
| 2026.01.16 | ₩21,119 | ₩21,159 | ₩20,757 | ₩20,931 | -0.89% | 1537.5만 |
|---|
| 2026.01.15 | ₩21,320 | ₩21,414 | ₩20,985 | ₩21,159 | -0.75% | 2423.1만 |
|---|
| 2026.01.14 | ₩21,012 | ₩21,414 | ₩21,012 | ₩21,066 | +0.26% | 1781.8만 |
|---|
| 2026.01.13 | ₩21,119 | ₩21,173 | ₩20,650 | ₩21,092 | -0.13% | 2685.8만 |
|---|
| 2026.01.12 | ₩21,159 | ₩21,293 | ₩20,958 | ₩21,052 | -0.51% | 1362.8만 |
|---|
| 2026.01.09 | ₩21,159 | ₩21,481 | ₩21,079 | ₩21,253 | +0.44% | 1063.4만 |
|---|
| 2026.01.08 | ₩20,811 | ₩21,106 | ₩20,730 | ₩21,079 | +1.29% | 2469.3만 |
|---|
| 2026.01.07 | ₩21,723 | ₩21,816 | ₩20,690 | ₩20,797 | -4.26% | 2568.7만 |
|---|
| 2026.01.06 | ₩21,588 | ₩21,656 | ₩21,280 | ₩21,656 | +0.31% | 2098만 |
|---|
| 2026.01.05 | ₩21,763 | ₩21,816 | ₩21,106 | ₩21,629 | -0.62% | 2307.1만 |
|---|
| 2026.01.02 | ₩21,709 | ₩21,964 | ₩21,320 | ₩21,816 | +0.49% | 1611.3만 |
|---|
| 2025.12.31 | ₩21,521 | ₩21,656 | ₩21,481 | ₩21,548 | +0.12% | 867.8만 |
|---|
| 2025.12.30 | ₩21,495 | ₩21,642 | ₩21,414 | ₩21,562 | +0.31% | 873.2만 |
|---|
| 2025.12.29 | ₩21,200 | ₩21,548 | ₩21,146 | ₩21,441 | +1.14% | 968.1만 |
|---|
| 2025.12.26 | ₩21,240 | ₩21,253 | ₩21,066 | ₩21,146 | -0.44% | 838.6만 |
|---|
| 2025.12.24 | ₩21,320 | ₩21,334 | ₩21,159 | ₩21,213 | -0.50% | 830.7만 |
|---|
| 2025.12.23 | ₩21,414 | ₩21,414 | ₩21,159 | ₩21,267 | -0.69% | 1661.5만 |
|---|
| 2025.12.22 | ₩20,985 | ₩21,454 | ₩20,811 | ₩21,428 | +2.11% | 1688.9만 |
|---|
| 2025.12.19 | ₩21,226 | ₩21,441 | ₩21,079 | ₩21,092 | -0.63% | 3060.9만 |
|---|
| 2025.12.18 | ₩21,052 | ₩21,267 | ₩20,985 | ₩21,213 | +0.76% | 2371.8만 |
|---|
| 2025.12.17 | ₩20,476 | ₩21,200 | ₩20,476 | ₩21,025 | +2.69% | 2319.8만 |
|---|
| 2025.12.16 | ₩20,543 | ₩20,636 | ₩20,395 | ₩20,476 | -0.33% | 2743.7만 |
|---|
| 2025.12.15 | ₩20,382 | ₩20,677 | ₩20,274 | ₩20,596 | +1.05% | 2563.1만 |
|---|
| 2025.12.12 | ₩20,100 | ₩20,543 | ₩20,046 | ₩20,328 | +1.13% | 2322.7만 |
|---|
| 2025.12.11 | ₩20,248 | ₩20,382 | ₩19,778 | ₩19,886 | -1.79% | 2397.4만 |
|---|
| 2025.12.10 | ₩20,100 | ₩20,328 | ₩19,886 | ₩20,221 | +0.60% | 2420.8만 |
|---|
| 2025.12.09 | ₩20,114 | ₩20,274 | ₩19,993 | ₩20,100 | -0.07% | 1907.5만 |
|---|
| 2025.12.08 | ₩20,355 | ₩20,355 | ₩20,020 | ₩20,033 | -1.58% | 2066.3만 |
|---|
| 2025.12.05 | ₩20,529 | ₩20,623 | ₩20,328 | ₩20,328 | -0.98% | 1886.7만 |
|---|
| 2025.12.04 | ₩20,355 | ₩20,690 | ₩20,288 | ₩20,556 | +0.99% | 1601만 |
|---|
| 2025.12.03 | ₩20,610 | ₩20,757 | ₩20,194 | ₩20,422 | -0.91% | 3224.9만 |
|---|
| 2025.12.02 | ₩21,334 | ₩21,428 | ₩20,516 | ₩20,543 | -3.71% | 2569.7만 |
|---|
| 2025.12.01 | ₩21,481 | ₩21,508 | ₩21,119 | ₩21,240 | -1.12% | 1881.2만 |
|---|
| 2025.11.28 | ₩21,588 | ₩21,723 | ₩21,414 | ₩21,615 | +0.12% | 671.1만 |
|---|
| 2025.11.26 | ₩21,307 | ₩21,588 | ₩21,146 | ₩21,468 | +0.76% | 2498.3만 |
|---|
| 2025.11.25 | ₩21,387 | ₩21,535 | ₩21,052 | ₩21,092 | -1.38% | 2989.1만 |
|---|
| 2025.11.24 | ₩21,092 | ₩21,481 | ₩20,945 | ₩21,387 | +1.40% | 4180.9만 |
|---|
| 2025.11.21 | ₩21,428 | ₩21,441 | ₩20,931 | ₩21,012 | -1.94% | 4410.9만 |
|---|
| 2025.11.20 | ₩21,307 | ₩21,562 | ₩21,146 | ₩21,240 | -0.31% | 3832.6만 |
|---|
| 2025.11.19 | ₩21,736 | ₩21,897 | ₩20,905 | ₩21,079 | -3.02% | 5211.5만 |
|---|
| 2025.11.18 | ₩21,924 | ₩22,178 | ₩21,656 | ₩21,656 | -1.22% | 2891.3만 |
|---|
| 2025.11.17 | ₩22,044 | ₩22,326 | ₩21,696 | ₩21,897 | -0.67% | 2138.5만 |
|---|
| 2025.11.14 | ₩22,299 | ₩22,353 | ₩21,991 | ₩22,111 | -0.84% | 2118.6만 |
|---|
| 2025.11.13 | ₩22,366 | ₩22,581 | ₩22,313 | ₩22,326 | -0.18% | 2041.3만 |
|---|
| 2025.11.12 | ₩22,219 | ₩22,594 | ₩22,219 | ₩22,541 | +1.45% | 1701.5만 |
|---|
| 2025.11.11 | ₩22,259 | ₩22,420 | ₩22,125 | ₩22,246 | -0.06% | 2115.3만 |
|---|
| 2025.11.10 | ₩22,138 | ₩22,447 | ₩21,964 | ₩22,205 | +0.30% | 2044만 |
|---|
| 2025.11.07 | ₩21,924 | ₩22,152 | ₩21,642 | ₩22,138 | +0.98% | 2498.8만 |
|---|
| 2025.11.06 | ₩22,058 | ₩22,259 | ₩21,749 | ₩21,897 | -0.73% | 2259.4만 |
|---|
| 2025.11.05 | ₩21,723 | ₩22,098 | ₩21,656 | ₩21,816 | +0.43% | 3385만 |
|---|
| 2025.11.04 | ₩21,186 | ₩21,749 | ₩21,052 | ₩21,669 | +2.28% | 2587.7만 |
|---|
| 2025.11.03 | ₩21,320 | ₩21,361 | ₩20,824 | ₩21,334 | +0.06% | 2926.2만 |
|---|
| 2025.10.31 | ₩21,186 | ₩21,468 | ₩20,998 | ₩21,401 | +1.01% | 1602만 |
|---|
| 2025.10.30 | ₩21,039 | ₩21,428 | ₩20,998 | ₩21,320 | +1.34% | 1997.9만 |
|---|
| 2025.10.29 | ₩21,562 | ₩21,723 | ₩21,079 | ₩21,133 | -1.99% | 1725.7만 |
|---|
| 2025.10.28 | ₩22,125 | ₩22,152 | ₩21,548 | ₩21,615 | -2.30% | 1899.6만 |
|---|
| 2025.10.27 | ₩22,018 | ₩22,098 | ₩21,723 | ₩22,031 | +0.06% | 1945만 |
|---|
| 2025.10.24 | ₩21,964 | ₩22,031 | ₩21,615 | ₩21,991 | +0.12% | 1535.5만 |
|---|
| 2025.10.23 | ₩22,500 | ₩22,862 | ₩21,709 | ₩21,857 | -2.86% | 2160.3만 |
|---|
| 2025.10.22 | ₩22,460 | ₩22,581 | ₩22,219 | ₩22,232 | -1.01% | 2375.4만 |
|---|
| 2025.10.21 | ₩22,433 | ₩22,889 | ₩22,406 | ₩22,460 | +0.12% | 2119만 |
|---|
| 2025.10.20 | ₩22,286 | ₩22,541 | ₩22,165 | ₩22,366 | +0.36% | 1360.8만 |
|---|
| 2025.10.17 | ₩22,138 | ₩22,286 | ₩21,951 | ₩22,018 | -0.55% | 1216.4만 |
|---|
| 2025.10.16 | ₩22,500 | ₩22,675 | ₩22,018 | ₩22,125 | -1.67% | 1512.4만 |
|---|
| 2025.10.15 | ₩22,031 | ₩22,380 | ₩22,031 | ₩22,366 | +1.52% | 1808.1만 |
|---|
| 2025.10.14 | ₩21,454 | ₩22,353 | ₩21,387 | ₩21,991 | +2.50% | 2458.3만 |
|---|
| 2025.10.13 | ₩21,347 | ₩21,615 | ₩21,293 | ₩21,414 | +0.31% | 1537.9만 |
|---|
| 2025.10.10 | ₩21,883 | ₩21,924 | ₩21,253 | ₩21,267 | -2.82% | 1975만 |
|---|