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 | ₩17,062 | ₩18,363 | ₩16,941 | ₩17,612 | +3.22% | 5179.4만 |
| 2026.10.08 | ₩17,116 | ₩17,210 | ₩16,834 | ₩16,995 | -0.71% | 4702.8만 |
| 2026.10.07 | ₩16,713 | ₩17,236 | ₩16,700 | ₩17,156 | +2.65% | 3954.6만 |
| 2026.10.06 | ₩16,619 | ₩16,767 | ₩16,472 | ₩16,767 | +0.89% | 2511.6만 |
| 2026.10.05 | ₩16,512 | ₩16,687 | ₩16,244 | ₩16,566 | +0.32% | 3065.6만 |
| 2026.10.02 | ₩16,552 | ₩16,888 | ₩16,405 | ₩16,526 | -0.16% | 4151.4만 |
| 2026.10.01 | ₩16,351 | ₩16,391 | ₩15,976 | ₩16,324 | -0.16% | 3151만 |
| 2026.09.30 | ₩16,365 | ₩16,472 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,432 |
| +0.41% |
| 4827만 |
| 2026.09.29 | ₩16,029 | ₩16,338 | ₩15,788 | ₩16,338 | +1.92% | 4626.8만 |
|---|
| 2026.09.28 | ₩16,512 | ₩16,687 | ₩15,976 | ₩16,029 | -2.92% | 3309.1만 |
|---|
| 2026.09.25 | ₩16,606 | ₩16,660 | ₩16,324 | ₩16,552 | -0.32% | 3343.9만 |
|---|
| 2026.09.24 | ₩16,740 | ₩16,780 | ₩16,123 | ₩16,526 | -1.28% | 4265.2만 |
|---|
| 2026.09.23 | ₩16,901 | ₩17,102 | ₩16,606 | ₩16,646 | -1.51% | 4933.5만 |
|---|
| 2026.09.22 | ₩17,478 | ₩17,639 | ₩17,129 | ₩17,277 | -1.15% | 6074.8만 |
|---|
| 2026.09.21 | ₩17,773 | ₩17,813 | ₩17,330 | ₩17,357 | -2.34% | 4839.4만 |
|---|
| 2026.09.18 | ₩17,827 | ₩17,961 | ₩17,652 | ₩17,706 | -0.68% | 3728.2만 |
|---|
| 2026.09.17 | ₩18,041 | ₩18,229 | ₩17,760 | ₩17,947 | -0.52% | 2628.7만 |
|---|
| 2026.09.16 | ₩17,880 | ₩18,014 | ₩17,733 | ₩17,907 | +0.15% | 2252만 |
|---|
| 2026.09.15 | ₩18,390 | ₩18,430 | ₩17,545 | ₩17,639 | -4.08% | 3223.2만 |
|---|
| 2026.09.14 | ₩18,564 | ₩18,806 | ₩18,162 | ₩18,242 | -1.73% | 3824.1만 |
|---|
| 2026.09.11 | ₩18,980 | ₩19,101 | ₩18,430 | ₩18,511 | -2.47% | 2675.8만 |
|---|
| 2026.09.10 | ₩18,994 | ₩19,235 | ₩18,578 | ₩18,819 | -0.92% | 4053.5만 |
|---|
| 2026.09.09 | ₩19,892 | ₩19,946 | ₩18,994 | ₩19,034 | -4.32% | 5540.1만 |
|---|
| 2026.09.08 | ₩19,128 | ₩20,013 | ₩19,128 | ₩19,879 | +3.93% | 6615.9만 |
|---|
| 2026.09.04 | ₩18,511 | ₩19,208 | ₩18,430 | ₩19,181 | +3.62% | 4698.7만 |
|---|
| 2026.09.03 | ₩17,907 | ₩18,927 | ₩17,840 | ₩18,725 | +4.57% | 6562.4만 |
|---|
| 2026.09.02 | ₩18,189 | ₩18,202 | ₩16,888 | ₩17,880 | -1.70% | 1.2억 |
|---|
| 2026.09.01 | ₩17,840 | ₩19,839 | ₩17,505 | ₩18,860 | +5.71% | 1.4억 |
|---|
| 2026.08.31 | ₩17,786 | ₩18,377 | ₩17,558 | ₩17,800 | +0.08% | 1.5억 |
|---|
| 2026.08.28 | ₩24,440 | ₩24,614 | ₩21,247 | ₩22,267 | -8.89% | 1.1억 |
|---|
| 2026.08.27 | ₩24,185 | ₩24,279 | ₩23,487 | ₩24,077 | -0.44% | 2750.1만 |
|---|
| 2026.08.26 | ₩24,493 | ₩24,681 | ₩23,930 | ₩24,440 | -0.22% | 1727.9만 |
|---|
| 2026.08.25 | ₩24,292 | ₩24,654 | ₩24,185 | ₩24,627 | +1.38% | 1522.1만 |
|---|
| 2026.08.24 | ₩23,662 | ₩24,332 | ₩23,608 | ₩24,292 | +2.66% | 2181.1만 |
|---|
| 2026.08.21 | ₩24,225 | ₩24,265 | ₩23,420 | ₩23,608 | -2.55% | 2660.2만 |
|---|
| 2026.08.20 | ₩23,648 | ₩24,694 | ₩23,635 | ₩24,091 | +1.87% | 4968.1만 |
|---|
| 2026.08.19 | ₩24,077 | ₩24,171 | ₩23,621 | ₩23,675 | -1.67% | 1720.5만 |
|---|
| 2026.08.18 | ₩23,742 | ₩24,131 | ₩23,742 | ₩23,903 | +0.68% | 1610.7만 |
|---|
| 2026.08.17 | ₩23,836 | ₩23,903 | ₩23,407 | ₩23,474 | -1.52% | 1922.6만 |
|---|
| 2026.08.14 | ₩23,380 | ₩23,943 | ₩23,313 | ₩23,930 | +2.35% | 2202.8만 |
|---|
| 2026.08.13 | ₩23,353 | ₩23,876 | ₩22,736 | ₩23,420 | +0.29% | 3984.9만 |
|---|
| 2026.08.12 | ₩23,286 | ₩23,340 | ₩23,071 | ₩23,313 | +0.12% | 1764.1만 |
|---|
| 2026.08.11 | ₩22,870 | ₩23,393 | ₩22,723 | ₩23,206 | +1.47% | 1598.5만 |
|---|
| 2026.08.10 | ₩23,313 | ₩23,407 | ₩22,830 | ₩22,857 | -1.96% | 1707.7만 |
|---|
| 2026.08.07 | ₩22,723 | ₩23,608 | ₩22,642 | ₩23,420 | +3.07% | 2879.2만 |
|---|
| 2026.08.06 | ₩23,313 | ₩23,420 | ₩22,723 | ₩22,803 | -2.19% | 2053.9만 |
|---|
| 2026.08.05 | ₩23,286 | ₩23,608 | ₩22,790 | ₩23,071 | -0.92% | 2740.8만 |
|---|
| 2026.08.04 | ₩23,165 | ₩23,675 | ₩22,991 | ₩23,407 | +1.04% | 4140.2만 |
|---|
| 2026.08.03 | ₩23,366 | ₩23,487 | ₩22,736 | ₩23,380 | +0.06% | 3950.9만 |
|---|
| 2026.07.31 | ₩23,742 | ₩23,863 | ₩23,299 | ₩23,313 | -1.81% | 2854.1만 |
|---|
| 2026.07.30 | ₩23,688 | ₩23,916 | ₩23,259 | ₩23,849 | +0.68% | 3648.7만 |
|---|
| 2026.07.29 | ₩24,010 | ₩24,051 | ₩23,648 | ₩23,755 | -1.06% | 2437.2만 |
|---|
| 2026.07.28 | ₩23,823 | ₩24,735 | ₩23,769 | ₩23,849 | +0.11% | 2383.4만 |
|---|
| 2026.07.27 | ₩23,836 | ₩24,131 | ₩23,474 | ₩23,608 | -0.96% | 1576.9만 |
|---|
| 2026.07.24 | ₩23,688 | ₩24,118 | ₩23,501 | ₩23,943 | +1.08% | 3282.5만 |
|---|
| 2026.07.23 | ₩23,890 | ₩24,131 | ₩23,420 | ₩23,527 | -1.52% | 3898만 |
|---|
| 2026.07.22 | ₩23,608 | ₩24,292 | ₩23,474 | ₩24,292 | +2.90% | 2297.2만 |
|---|
| 2026.07.21 | ₩23,366 | ₩23,621 | ₩23,179 | ₩23,460 | +0.40% | 1665.1만 |
|---|
| 2026.07.20 | ₩23,299 | ₩23,460 | ₩23,192 | ₩23,380 | +0.35% | 1073.6만 |
|---|
| 2026.07.17 | ₩23,755 | ₩23,943 | ₩23,165 | ₩23,232 | -2.20% | 1409.6만 |
|---|
| 2026.07.16 | ₩23,554 | ₩23,729 | ₩23,299 | ₩23,514 | -0.17% | 1559.4만 |
|---|
| 2026.07.15 | ₩23,380 | ₩23,554 | ₩23,192 | ₩23,487 | +0.46% | 1728.5만 |
|---|
| 2026.07.14 | ₩23,608 | ₩23,890 | ₩23,206 | ₩23,393 | -0.91% | 1480만 |
|---|
| 2026.07.13 | ₩23,071 | ₩23,554 | ₩23,058 | ₩23,299 | +0.99% | 888.2만 |
|---|
| 2026.07.10 | ₩23,058 | ₩23,138 | ₩22,830 | ₩23,031 | -0.12% | 975.5만 |
|---|
| 2026.07.09 | ₩22,910 | ₩23,125 | ₩22,790 | ₩23,045 | +0.59% | 1068.5만 |
|---|
| 2026.07.08 | ₩23,085 | ₩23,125 | ₩22,749 | ₩22,870 | -0.93% | 1158.3만 |
|---|
| 2026.07.07 | ₩22,682 | ₩23,326 | ₩22,602 | ₩23,045 | +1.60% | 1783.9만 |
|---|
| 2026.07.06 | ₩22,951 | ₩23,058 | ₩22,481 | ₩22,562 | -1.69% | 1773.3만 |
|---|
| 2026.07.02 | ₩22,521 | ₩22,937 | ₩22,334 | ₩22,870 | +1.55% | 1240.3만 |
|---|
| 2026.07.01 | ₩22,535 | ₩22,548 | ₩22,173 | ₩22,226 | -1.37% | 1649만 |
|---|
| 2026.06.30 | ₩22,937 | ₩22,977 | ₩22,548 | ₩22,562 | -1.64% | 1778만 |
|---|
| 2026.06.29 | ₩23,299 | ₩23,393 | ₩23,045 | ₩23,125 | -0.75% | 1125.8만 |
|---|
| 2026.06.26 | ₩23,058 | ₩23,353 | ₩23,004 | ₩23,313 | +1.11% | 2342.7만 |
|---|
| 2026.06.25 | ₩23,112 | ₩23,246 | ₩22,723 | ₩22,910 | -0.87% | 2042만 |
|---|
| 2026.06.24 | ₩22,736 | ₩22,977 | ₩22,696 | ₩22,964 | +1.00% | 2271.1만 |
|---|
| 2026.06.23 | ₩22,360 | ₩22,696 | ₩22,240 | ₩22,495 | +0.60% | 2957.2만 |
|---|
| 2026.06.22 | ₩22,106 | ₩22,374 | ₩22,079 | ₩22,307 | +0.91% | 1865.9만 |
|---|
| 2026.06.18 | ₩22,065 | ₩22,401 | ₩21,998 | ₩22,106 | +0.18% | 3468.1만 |
|---|
| 2026.06.17 | ₩22,481 | ₩22,481 | ₩21,931 | ₩22,052 | -1.91% | 2609.6만 |
|---|
| 2026.06.16 | ₩22,280 | ₩22,763 | ₩22,253 | ₩22,454 | +0.78% | 1230.7만 |
|---|
| 2026.06.15 | ₩22,414 | ₩22,763 | ₩21,931 | ₩22,240 | -0.78% | 2160.4만 |
|---|
| 2026.06.12 | ₩22,615 | ₩22,843 | ₩22,562 | ₩22,736 | +0.53% | 942.7만 |
|---|
| 2026.06.11 | ₩22,481 | ₩22,709 | ₩22,360 | ₩22,521 | +0.18% | 1391.4만 |
|---|
| 2026.06.10 | ₩22,589 | ₩22,602 | ₩22,240 | ₩22,428 | -0.71% | 1258.3만 |
|---|
| 2026.06.09 | ₩22,200 | ₩22,521 | ₩22,025 | ₩22,240 | +0.18% | 1463만 |
|---|
| 2026.06.08 | ₩22,977 | ₩22,977 | ₩21,998 | ₩22,106 | -3.79% | 1670.5만 |
|---|
| 2026.06.05 | ₩22,615 | ₩23,138 | ₩22,575 | ₩22,951 | +1.48% | 1440.8만 |
|---|
| 2026.06.04 | ₩22,790 | ₩22,884 | ₩22,280 | ₩22,562 | -1.00% | 2149.5만 |
|---|
| 2026.06.03 | ₩22,293 | ₩22,897 | ₩22,280 | ₩22,602 | +1.38% | 3509.4만 |
|---|
| 2026.06.02 | ₩21,770 | ₩22,414 | ₩21,730 | ₩22,226 | +2.09% | 1614.6만 |
|---|
| 2026.06.01 | ₩21,636 | ₩21,985 | ₩21,636 | ₩21,663 | +0.12% | 1279.4만 |
|---|
| 2026.05.29 | ₩21,878 | ₩21,971 | ₩21,596 | ₩21,918 | +0.18% | 2475.4만 |
|---|
| 2026.05.28 | ₩22,159 | ₩22,293 | ₩21,837 | ₩21,851 | -1.39% | 1502.8만 |
|---|
| 2026.05.27 | ₩22,132 | ₩22,401 | ₩21,904 | ₩22,173 | +0.18% | 1234만 |
|---|
| 2026.05.26 | ₩22,186 | ₩22,468 | ₩21,985 | ₩22,025 | -0.73% | 1442.2만 |
|---|
| 2026.05.22 | ₩22,025 | ₩22,200 | ₩21,743 | ₩22,119 | +0.43% | 1414.3만 |
|---|
| 2026.05.21 | ₩21,770 | ₩22,173 | ₩21,636 | ₩22,052 | +1.29% | 1467.9만 |
|---|
| 2026.05.20 | ₩22,012 | ₩22,159 | ₩21,676 | ₩21,878 | -0.61% | 1192.9만 |
|---|
| 2026.05.19 | ₩21,462 | ₩22,039 | ₩21,261 | ₩22,012 | +2.56% | 2181.3만 |
|---|
| 2026.05.18 | ₩21,757 | ₩22,052 | ₩20,496 | ₩21,261 | -2.28% | 4215.7만 |
|---|
| 2026.05.15 | ₩22,347 | ₩22,387 | ₩21,636 | ₩21,636 | -3.18% | 1653.6만 |
|---|
| 2026.05.14 | ₩22,280 | ₩22,548 | ₩22,132 | ₩22,548 | +1.20% | 1995.9만 |
|---|
| 2026.05.13 | ₩22,293 | ₩22,360 | ₩22,132 | ₩22,267 | -0.12% | 1603.5만 |
|---|
| 2026.05.12 | ₩21,743 | ₩22,696 | ₩21,730 | ₩22,548 | +3.70% | 3117.2만 |
|---|
| 2026.05.11 | ₩21,676 | ₩21,918 | ₩21,609 | ₩21,743 | +0.31% | 2168.3만 |
|---|
| 2026.05.08 | ₩21,784 | ₩21,945 | ₩21,529 | ₩21,556 | -1.05% | 1533만 |
|---|
| 2026.05.07 | ₩21,636 | ₩21,878 | ₩21,475 | ₩21,717 | +0.37% | 2631.6만 |
|---|
| 2026.05.06 | ₩21,998 | ₩22,025 | ₩21,462 | ₩21,730 | -1.22% | 1755.4만 |
|---|
| 2026.05.05 | ₩21,770 | ₩22,159 | ₩21,730 | ₩21,904 | +0.62% | 1086.4만 |
|---|
| 2026.05.04 | ₩21,864 | ₩22,012 | ₩21,556 | ₩21,743 | -0.55% | 1500.7만 |
|---|
| 2026.05.01 | ₩22,347 | ₩22,468 | ₩22,039 | ₩22,065 | -1.26% | 1311.7만 |
|---|
| 2026.04.30 | ₩22,052 | ₩22,360 | ₩21,837 | ₩22,293 | +1.09% | 2689.6만 |
|---|
| 2026.04.29 | ₩21,609 | ₩22,119 | ₩21,596 | ₩21,958 | +1.61% | 2006.1만 |
|---|
| 2026.04.28 | ₩22,146 | ₩22,253 | ₩21,730 | ₩21,811 | -1.51% | 2382.1만 |
|---|
| 2026.04.27 | ₩22,495 | ₩22,562 | ₩21,971 | ₩21,985 | -2.27% | 2377.3만 |
|---|
| 2026.04.24 | ₩22,696 | ₩22,857 | ₩22,173 | ₩22,280 | -1.83% | 2173.8만 |
|---|
| 2026.04.23 | ₩22,723 | ₩23,112 | ₩22,374 | ₩22,575 | -0.65% | 3479.4만 |
|---|
| 2026.04.22 | ₩23,098 | ₩23,219 | ₩22,562 | ₩22,642 | -1.97% | 2574만 |
|---|
| 2026.04.21 | ₩23,353 | ₩23,554 | ₩22,749 | ₩22,776 | -2.47% | 2300.6만 |
|---|
| 2026.04.20 | ₩23,112 | ₩23,541 | ₩23,045 | ₩23,273 | +0.70% | 1981.6만 |
|---|
| 2026.04.17 | ₩23,125 | ₩23,259 | ₩22,830 | ₩23,152 | +0.12% | 2213.4만 |
|---|
| 2026.04.16 | ₩23,407 | ₩23,460 | ₩23,098 | ₩23,299 | -0.46% | 2293만 |
|---|
| 2026.04.15 | ₩23,407 | ₩23,474 | ₩23,045 | ₩23,326 | -0.34% | 3089.3만 |
|---|
| 2026.04.14 | ₩23,729 | ₩23,916 | ₩23,474 | ₩23,554 | -0.73% | 2661.9만 |
|---|
| 2026.04.13 | ₩24,721 | ₩24,802 | ₩23,232 | ₩23,796 | -3.74% | 3656.3만 |
|---|
| 2026.04.10 | ₩24,896 | ₩25,150 | ₩24,829 | ₩24,869 | -0.11% | 1085.4만 |
|---|
| 2026.04.09 | ₩24,574 | ₩25,379 | ₩24,533 | ₩24,990 | +1.69% | 1756.8만 |
|---|
| 2026.04.08 | ₩23,755 | ₩24,694 | ₩23,621 | ₩24,668 | +3.84% | 2811.4만 |
|---|
| 2026.04.07 | ₩23,568 | ₩23,702 | ₩23,353 | ₩23,635 | +0.28% | 1867만 |
|---|
| 2026.04.06 | ₩23,715 | ₩23,876 | ₩23,621 | ₩23,702 | -0.06% | 1320.2만 |
|---|
| 2026.04.02 | ₩23,729 | ₩23,930 | ₩23,595 | ₩23,836 | +0.45% | 1431.6만 |
|---|
| 2026.04.01 | ₩23,527 | ₩23,876 | ₩23,393 | ₩23,809 | +1.20% | 1561.7만 |
|---|
| 2026.03.31 | ₩23,568 | ₩23,595 | ₩23,232 | ₩23,568 | 0.00% | 2855.5만 |
|---|
| 2026.03.30 | ₩23,434 | ₩23,635 | ₩23,273 | ₩23,447 | +0.06% | 1722.8만 |
|---|
| 2026.03.27 | ₩23,299 | ₩23,514 | ₩22,937 | ₩23,031 | -1.15% | 1850.8만 |
|---|
| 2026.03.26 | ₩23,366 | ₩23,527 | ₩23,152 | ₩23,299 | -0.29% | 1887.1만 |
|---|
| 2026.03.25 | ₩23,487 | ₩23,648 | ₩23,366 | ₩23,393 | -0.40% | 1554.1만 |
|---|
| 2026.03.24 | ₩23,165 | ₩23,608 | ₩23,058 | ₩23,259 | +0.41% | 2158.4만 |
|---|
| 2026.03.23 | ₩22,924 | ₩23,568 | ₩22,803 | ₩23,326 | +1.76% | 4032.5만 |
|---|
| 2026.03.20 | ₩24,466 | ₩24,547 | ₩23,192 | ₩23,232 | -5.04% | 4647.7만 |
|---|
| 2026.03.19 | ₩24,305 | ₩24,601 | ₩24,131 | ₩24,399 | +0.39% | 2138.1만 |
|---|
| 2026.03.18 | ₩24,735 | ₩24,775 | ₩24,319 | ₩24,373 | -1.46% | 3144.9만 |
|---|
| 2026.03.17 | ₩25,057 | ₩25,150 | ₩24,574 | ₩24,627 | -1.71% | 2644.4만 |
|---|
| 2026.03.16 | ₩24,668 | ₩24,869 | ₩24,453 | ₩24,748 | +0.33% | 2428.3만 |
|---|
| 2026.03.13 | ₩24,507 | ₩24,694 | ₩24,292 | ₩24,332 | -0.71% | 1901.2만 |
|---|
| 2026.03.12 | ₩24,279 | ₩24,493 | ₩24,144 | ₩24,238 | -0.17% | 2320.2만 |
|---|
| 2026.03.11 | ₩24,346 | ₩24,654 | ₩24,252 | ₩24,332 | -0.06% | 2146.6만 |
|---|
| 2026.03.10 | ₩24,305 | ₩24,681 | ₩24,064 | ₩24,440 | +0.55% | 1810.4만 |
|---|
| 2026.03.09 | ₩24,896 | ₩25,003 | ₩24,037 | ₩24,373 | -2.10% | 2148.5만 |
|---|
| 2026.03.06 | ₩24,212 | ₩24,426 | ₩24,051 | ₩24,386 | +0.72% | 2330.8만 |
|---|
| 2026.03.05 | ₩24,949 | ₩25,083 | ₩24,104 | ₩24,319 | -2.53% | 3829.7만 |
|---|
| 2026.03.04 | ₩25,486 | ₩25,499 | ₩25,258 | ₩25,325 | -0.63% | 1968.2만 |
|---|
| 2026.03.03 | ₩25,204 | ₩25,647 | ₩24,842 | ₩25,379 | +0.69% | 1853.3만 |
|---|
| 2026.03.02 | ₩25,459 | ₩25,700 | ₩25,204 | ₩25,633 | +0.68% | 1810.3만 |
|---|
| 2026.02.27 | ₩25,325 | ₩25,607 | ₩25,191 | ₩25,486 | +0.64% | 2657.3만 |
|---|
| 2026.02.26 | ₩25,110 | ₩25,325 | ₩24,949 | ₩25,325 | +0.85% | 1945.9만 |
|---|
| 2026.02.25 | ₩25,030 | ₩25,150 | ₩24,587 | ₩25,016 | -0.05% | 1371.3만 |
|---|
| 2026.02.24 | ₩24,842 | ₩25,097 | ₩24,668 | ₩25,030 | +0.76% | 1193.5만 |
|---|
| 2026.02.23 | ₩24,748 | ₩24,896 | ₩24,614 | ₩24,788 | +0.16% | 1415.3만 |
|---|
| 2026.02.20 | ₩24,440 | ₩24,668 | ₩24,185 | ₩24,627 | +0.77% | 1715만 |
|---|
| 2026.02.19 | ₩23,984 | ₩24,440 | ₩23,903 | ₩24,279 | +1.23% | 2097.6만 |
|---|
| 2026.02.18 | ₩24,198 | ₩24,238 | ₩23,702 | ₩23,984 | -0.89% | 1846만 |
|---|
| 2026.02.17 | ₩24,547 | ₩24,654 | ₩24,024 | ₩24,171 | -1.53% | 2597.5만 |
|---|
| 2026.02.13 | ₩23,943 | ₩24,413 | ₩23,729 | ₩24,359 | +1.74% | 3041.7만 |
|---|
| 2026.02.12 | ₩23,125 | ₩23,997 | ₩22,937 | ₩23,554 | +1.86% | 4292.6만 |
|---|
| 2026.02.11 | ₩22,535 | ₩23,004 | ₩22,374 | ₩22,937 | +1.79% | 2367.6만 |
|---|
| 2026.02.10 | ₩22,025 | ₩22,521 | ₩21,864 | ₩22,468 | +2.01% | 1659.8만 |
|---|
| 2026.02.09 | ₩21,851 | ₩21,958 | ₩21,556 | ₩21,931 | +0.37% | 1348.8만 |
|---|
| 2026.02.06 | ₩22,052 | ₩22,106 | ₩21,569 | ₩21,998 | -0.24% | 1543.3만 |
|---|
| 2026.02.05 | ₩21,864 | ₩21,891 | ₩21,475 | ₩21,837 | -0.12% | 1805.1만 |
|---|
| 2026.02.04 | ₩20,751 | ₩21,784 | ₩20,737 | ₩21,770 | +4.91% | 3410.7만 |
|---|
| 2026.02.03 | ₩20,174 | ₩20,670 | ₩20,161 | ₩20,576 | +1.99% | 2201.7만 |
|---|
| 2026.02.02 | ₩20,697 | ₩20,697 | ₩20,214 | ₩20,228 | -2.27% | 2431.1만 |
|---|
| 2026.01.30 | ₩20,415 | ₩20,684 | ₩20,241 | ₩20,684 | +1.31% | 2657.1만 |
|---|
| 2026.01.29 | ₩20,134 | ₩20,348 | ₩19,986 | ₩20,335 | +1.00% | 2969.8만 |
|---|
| 2026.01.28 | ₩20,322 | ₩20,389 | ₩19,946 | ₩20,027 | -1.45% | 1860.4만 |
|---|
| 2026.01.27 | ₩20,308 | ₩20,536 | ₩20,201 | ₩20,348 | +0.20% | 1894.8만 |
|---|
| 2026.01.26 | ₩20,094 | ₩20,496 | ₩20,027 | ₩20,375 | +1.40% | 1888.6만 |
|---|
| 2026.01.23 | ₩20,308 | ₩20,335 | ₩19,812 | ₩20,053 | -1.25% | 3023.7만 |
|---|
| 2026.01.22 | ₩20,442 | ₩20,630 | ₩20,120 | ₩20,255 | -0.92% | 3552.6만 |
|---|
| 2026.01.21 | ₩20,858 | ₩20,858 | ₩20,187 | ₩20,348 | -2.44% | 2533.1만 |
|---|
| 2026.01.20 | ₩21,046 | ₩21,126 | ₩20,442 | ₩20,456 | -2.80% | 2714.4만 |
|---|
| 2026.01.16 | ₩21,126 | ₩21,167 | ₩20,764 | ₩20,939 | -0.89% | 1537.5만 |
|---|
| 2026.01.15 | ₩21,328 | ₩21,422 | ₩20,992 | ₩21,167 | -0.75% | 2423.1만 |
|---|
| 2026.01.14 | ₩21,019 | ₩21,422 | ₩21,019 | ₩21,073 | +0.26% | 1781.8만 |
|---|
| 2026.01.13 | ₩21,126 | ₩21,180 | ₩20,657 | ₩21,100 | -0.13% | 2685.8만 |
|---|
| 2026.01.12 | ₩21,167 | ₩21,301 | ₩20,965 | ₩21,059 | -0.51% | 1362.8만 |
|---|
| 2026.01.09 | ₩21,167 | ₩21,489 | ₩21,086 | ₩21,261 | +0.44% | 1063.4만 |
|---|
| 2026.01.08 | ₩20,818 | ₩21,113 | ₩20,737 | ₩21,086 | +1.29% | 2469.3만 |
|---|
| 2026.01.07 | ₩21,730 | ₩21,824 | ₩20,697 | ₩20,804 | -4.26% | 2568.7만 |
|---|
| 2026.01.06 | ₩21,596 | ₩21,663 | ₩21,287 | ₩21,663 | +0.31% | 2098만 |
|---|
| 2026.01.05 | ₩21,770 | ₩21,824 | ₩21,113 | ₩21,636 | -0.62% | 2307.1만 |
|---|
| 2026.01.02 | ₩21,717 | ₩21,971 | ₩21,328 | ₩21,824 | +0.49% | 1611.3만 |
|---|
| 2025.12.31 | ₩21,529 | ₩21,663 | ₩21,489 | ₩21,556 | +0.12% | 867.8만 |
|---|
| 2025.12.30 | ₩21,502 | ₩21,650 | ₩21,422 | ₩21,569 | +0.31% | 873.2만 |
|---|
| 2025.12.29 | ₩21,207 | ₩21,556 | ₩21,153 | ₩21,448 | +1.14% | 968.1만 |
|---|
| 2025.12.26 | ₩21,247 | ₩21,261 | ₩21,073 | ₩21,153 | -0.44% | 838.6만 |
|---|
| 2025.12.24 | ₩21,328 | ₩21,341 | ₩21,167 | ₩21,220 | -0.50% | 830.7만 |
|---|
| 2025.12.23 | ₩21,422 | ₩21,422 | ₩21,167 | ₩21,274 | -0.69% | 1661.5만 |
|---|
| 2025.12.22 | ₩20,992 | ₩21,462 | ₩20,818 | ₩21,435 | +2.11% | 1688.9만 |
|---|
| 2025.12.19 | ₩21,234 | ₩21,448 | ₩21,086 | ₩21,100 | -0.63% | 3060.9만 |
|---|
| 2025.12.18 | ₩21,059 | ₩21,274 | ₩20,992 | ₩21,220 | +0.76% | 2371.8만 |
|---|
| 2025.12.17 | ₩20,483 | ₩21,207 | ₩20,483 | ₩21,033 | +2.69% | 2319.8만 |
|---|
| 2025.12.16 | ₩20,550 | ₩20,644 | ₩20,402 | ₩20,483 | -0.33% | 2743.7만 |
|---|
| 2025.12.15 | ₩20,389 | ₩20,684 | ₩20,281 | ₩20,603 | +1.05% | 2563.1만 |
|---|
| 2025.12.12 | ₩20,107 | ₩20,550 | ₩20,053 | ₩20,335 | +1.13% | 2322.7만 |
|---|
| 2025.12.11 | ₩20,255 | ₩20,389 | ₩19,785 | ₩19,892 | -1.79% | 2397.4만 |
|---|
| 2025.12.10 | ₩20,107 | ₩20,335 | ₩19,892 | ₩20,228 | +0.60% | 2420.8만 |
|---|
| 2025.12.09 | ₩20,120 | ₩20,281 | ₩20,000 | ₩20,107 | -0.07% | 1907.5만 |
|---|
| 2025.12.08 | ₩20,362 | ₩20,362 | ₩20,027 | ₩20,040 | -1.58% | 2066.3만 |
|---|
| 2025.12.05 | ₩20,536 | ₩20,630 | ₩20,335 | ₩20,335 | -0.98% | 1886.7만 |
|---|
| 2025.12.04 | ₩20,362 | ₩20,697 | ₩20,295 | ₩20,563 | +0.99% | 1601만 |
|---|
| 2025.12.03 | ₩20,617 | ₩20,764 | ₩20,201 | ₩20,429 | -0.91% | 3224.9만 |
|---|
| 2025.12.02 | ₩21,341 | ₩21,435 | ₩20,523 | ₩20,550 | -3.71% | 2569.7만 |
|---|
| 2025.12.01 | ₩21,489 | ₩21,515 | ₩21,126 | ₩21,247 | -1.12% | 1881.2만 |
|---|
| 2025.11.28 | ₩21,596 | ₩21,730 | ₩21,422 | ₩21,623 | +0.12% | 671.1만 |
|---|
| 2025.11.26 | ₩21,314 | ₩21,596 | ₩21,153 | ₩21,475 | +0.76% | 2498.3만 |
|---|
| 2025.11.25 | ₩21,395 | ₩21,542 | ₩21,059 | ₩21,100 | -1.38% | 2989.1만 |
|---|
| 2025.11.24 | ₩21,100 | ₩21,489 | ₩20,952 | ₩21,395 | +1.40% | 4180.9만 |
|---|
| 2025.11.21 | ₩21,435 | ₩21,448 | ₩20,939 | ₩21,019 | -1.94% | 4410.9만 |
|---|
| 2025.11.20 | ₩21,314 | ₩21,569 | ₩21,153 | ₩21,247 | -0.31% | 3832.6만 |
|---|
| 2025.11.19 | ₩21,743 | ₩21,904 | ₩20,912 | ₩21,086 | -3.02% | 5211.5만 |
|---|
| 2025.11.18 | ₩21,931 | ₩22,186 | ₩21,663 | ₩21,663 | -1.22% | 2891.3만 |
|---|
| 2025.11.17 | ₩22,052 | ₩22,334 | ₩21,703 | ₩21,904 | -0.67% | 2138.5만 |
|---|
| 2025.11.14 | ₩22,307 | ₩22,360 | ₩21,998 | ₩22,119 | -0.84% | 2118.6만 |
|---|
| 2025.11.13 | ₩22,374 | ₩22,589 | ₩22,320 | ₩22,334 | -0.18% | 2041.3만 |
|---|
| 2025.11.12 | ₩22,226 | ₩22,602 | ₩22,226 | ₩22,548 | +1.45% | 1701.5만 |
|---|
| 2025.11.11 | ₩22,267 | ₩22,428 | ₩22,132 | ₩22,253 | -0.06% | 2115.3만 |
|---|
| 2025.11.10 | ₩22,146 | ₩22,454 | ₩21,971 | ₩22,213 | +0.30% | 2044만 |
|---|
| 2025.11.07 | ₩21,931 | ₩22,159 | ₩21,650 | ₩22,146 | +0.98% | 2498.8만 |
|---|
| 2025.11.06 | ₩22,065 | ₩22,267 | ₩21,757 | ₩21,904 | -0.73% | 2259.4만 |
|---|
| 2025.11.05 | ₩21,730 | ₩22,106 | ₩21,663 | ₩21,824 | +0.43% | 3385만 |
|---|
| 2025.11.04 | ₩21,193 | ₩21,757 | ₩21,059 | ₩21,676 | +2.28% | 2587.7만 |
|---|
| 2025.11.03 | ₩21,328 | ₩21,368 | ₩20,831 | ₩21,341 | +0.06% | 2926.2만 |
|---|
| 2025.10.31 | ₩21,193 | ₩21,475 | ₩21,006 | ₩21,408 | +1.01% | 1602만 |
|---|
| 2025.10.30 | ₩21,046 | ₩21,435 | ₩21,006 | ₩21,328 | +1.34% | 1997.9만 |
|---|
| 2025.10.29 | ₩21,569 | ₩21,730 | ₩21,086 | ₩21,140 | -1.99% | 1725.7만 |
|---|
| 2025.10.28 | ₩22,132 | ₩22,159 | ₩21,556 | ₩21,623 | -2.30% | 1899.6만 |
|---|
| 2025.10.27 | ₩22,025 | ₩22,106 | ₩21,730 | ₩22,039 | +0.06% | 1945만 |
|---|
| 2025.10.24 | ₩21,971 | ₩22,039 | ₩21,623 | ₩21,998 | +0.12% | 1535.5만 |
|---|
| 2025.10.23 | ₩22,508 | ₩22,870 | ₩21,717 | ₩21,864 | -2.86% | 2160.3만 |
|---|
| 2025.10.22 | ₩22,468 | ₩22,589 | ₩22,226 | ₩22,240 | -1.01% | 2375.4만 |
|---|
| 2025.10.21 | ₩22,441 | ₩22,897 | ₩22,414 | ₩22,468 | +0.12% | 2119만 |
|---|
| 2025.10.20 | ₩22,293 | ₩22,548 | ₩22,173 | ₩22,374 | +0.36% | 1360.8만 |
|---|
| 2025.10.17 | ₩22,146 | ₩22,293 | ₩21,958 | ₩22,025 | -0.55% | 1216.4만 |
|---|
| 2025.10.16 | ₩22,508 | ₩22,682 | ₩22,025 | ₩22,132 | -1.67% | 1512.4만 |
|---|
| 2025.10.15 | ₩22,039 | ₩22,387 | ₩22,039 | ₩22,374 | +1.52% | 1808.1만 |
|---|
| 2025.10.14 | ₩21,462 | ₩22,360 | ₩21,395 | ₩21,998 | +2.50% | 2458.3만 |
|---|
| 2025.10.13 | ₩21,354 | ₩21,623 | ₩21,301 | ₩21,422 | +0.31% | 1537.9만 |
|---|
| 2025.10.10 | ₩21,891 | ₩21,931 | ₩21,261 | ₩21,274 | -2.82% | 1975만 |
|---|