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 | ₩17,061 | ₩18,362 | ₩16,940 | ₩17,611 | +3.22% | 5179.4만 |
| 2026.10.08 | ₩17,115 | ₩17,209 | ₩16,833 | ₩16,994 | -0.71% | 4702.8만 |
| 2026.10.07 | ₩16,712 | ₩17,236 | ₩16,699 | ₩17,155 | +2.65% | 3954.6만 |
| 2026.10.06 | ₩16,619 | ₩16,766 | ₩16,471 | ₩16,766 | +0.89% | 2511.6만 |
| 2026.10.05 | ₩16,511 | ₩16,686 | ₩16,243 | ₩16,565 | +0.32% | 3065.6만 |
| 2026.10.02 | ₩16,552 | ₩16,887 | ₩16,404 | ₩16,525 | -0.16% | 4151.4만 |
| 2026.10.01 | ₩16,350 | ₩16,391 | ₩15,975 | ₩16,323 | -0.16% | 3151만 |
| 2026.09.30 | ₩16,364 | ₩16,471 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,431 |
| +0.41% |
| 4827만 |
| 2026.09.29 | ₩16,028 | ₩16,337 | ₩15,787 | ₩16,337 | +1.92% | 4626.8만 |
|---|
| 2026.09.28 | ₩16,511 | ₩16,686 | ₩15,975 | ₩16,028 | -2.92% | 3309.1만 |
|---|
| 2026.09.25 | ₩16,605 | ₩16,659 | ₩16,323 | ₩16,552 | -0.32% | 3343.9만 |
|---|
| 2026.09.24 | ₩16,739 | ₩16,780 | ₩16,122 | ₩16,525 | -1.28% | 4265.2만 |
|---|
| 2026.09.23 | ₩16,900 | ₩17,101 | ₩16,605 | ₩16,645 | -1.51% | 4933.5만 |
|---|
| 2026.09.22 | ₩17,477 | ₩17,638 | ₩17,128 | ₩17,276 | -1.15% | 6074.8만 |
|---|
| 2026.09.21 | ₩17,772 | ₩17,812 | ₩17,329 | ₩17,356 | -2.34% | 4839.4만 |
|---|
| 2026.09.18 | ₩17,826 | ₩17,960 | ₩17,651 | ₩17,705 | -0.68% | 3728.2만 |
|---|
| 2026.09.17 | ₩18,040 | ₩18,228 | ₩17,759 | ₩17,946 | -0.52% | 2628.7만 |
|---|
| 2026.09.16 | ₩17,879 | ₩18,014 | ₩17,732 | ₩17,906 | +0.15% | 2252만 |
|---|
| 2026.09.15 | ₩18,389 | ₩18,429 | ₩17,544 | ₩17,638 | -4.08% | 3223.2만 |
|---|
| 2026.09.14 | ₩18,563 | ₩18,805 | ₩18,161 | ₩18,242 | -1.73% | 3824.1만 |
|---|
| 2026.09.11 | ₩18,979 | ₩19,100 | ₩18,429 | ₩18,510 | -2.47% | 2675.8만 |
|---|
| 2026.09.10 | ₩18,993 | ₩19,234 | ₩18,577 | ₩18,818 | -0.92% | 4053.5만 |
|---|
| 2026.09.09 | ₩19,891 | ₩19,945 | ₩18,993 | ₩19,033 | -4.32% | 5540.1만 |
|---|
| 2026.09.08 | ₩19,127 | ₩20,012 | ₩19,127 | ₩19,878 | +3.93% | 6615.9만 |
|---|
| 2026.09.04 | ₩18,510 | ₩19,207 | ₩18,429 | ₩19,180 | +3.62% | 4698.7만 |
|---|
| 2026.09.03 | ₩17,906 | ₩18,926 | ₩17,839 | ₩18,724 | +4.57% | 6562.4만 |
|---|
| 2026.09.02 | ₩18,188 | ₩18,201 | ₩16,887 | ₩17,879 | -1.70% | 1.2억 |
|---|
| 2026.09.01 | ₩17,839 | ₩19,838 | ₩17,504 | ₩18,859 | +5.71% | 1.4억 |
|---|
| 2026.08.31 | ₩17,786 | ₩18,376 | ₩17,557 | ₩17,799 | +0.08% | 1.5억 |
|---|
| 2026.08.28 | ₩24,438 | ₩24,613 | ₩21,246 | ₩22,265 | -8.89% | 1.1억 |
|---|
| 2026.08.27 | ₩24,183 | ₩24,277 | ₩23,486 | ₩24,076 | -0.44% | 2750.1만 |
|---|
| 2026.08.26 | ₩24,492 | ₩24,680 | ₩23,929 | ₩24,438 | -0.22% | 1727.9만 |
|---|
| 2026.08.25 | ₩24,291 | ₩24,653 | ₩24,183 | ₩24,626 | +1.38% | 1522.1만 |
|---|
| 2026.08.24 | ₩23,660 | ₩24,331 | ₩23,607 | ₩24,291 | +2.66% | 2181.1만 |
|---|
| 2026.08.21 | ₩24,224 | ₩24,264 | ₩23,419 | ₩23,607 | -2.55% | 2660.2만 |
|---|
| 2026.08.20 | ₩23,647 | ₩24,693 | ₩23,634 | ₩24,090 | +1.87% | 4968.1만 |
|---|
| 2026.08.19 | ₩24,076 | ₩24,170 | ₩23,620 | ₩23,674 | -1.67% | 1720.5만 |
|---|
| 2026.08.18 | ₩23,741 | ₩24,130 | ₩23,741 | ₩23,902 | +0.68% | 1610.7만 |
|---|
| 2026.08.17 | ₩23,835 | ₩23,902 | ₩23,406 | ₩23,473 | -1.52% | 1922.6만 |
|---|
| 2026.08.14 | ₩23,379 | ₩23,942 | ₩23,312 | ₩23,929 | +2.35% | 2202.8만 |
|---|
| 2026.08.13 | ₩23,352 | ₩23,875 | ₩22,735 | ₩23,419 | +0.29% | 3984.9만 |
|---|
| 2026.08.12 | ₩23,285 | ₩23,338 | ₩23,070 | ₩23,312 | +0.12% | 1764.1만 |
|---|
| 2026.08.11 | ₩22,869 | ₩23,392 | ₩22,721 | ₩23,204 | +1.47% | 1598.5만 |
|---|
| 2026.08.10 | ₩23,312 | ₩23,406 | ₩22,829 | ₩22,856 | -1.96% | 1707.7만 |
|---|
| 2026.08.07 | ₩22,721 | ₩23,607 | ₩22,641 | ₩23,419 | +3.07% | 2879.2만 |
|---|
| 2026.08.06 | ₩23,312 | ₩23,419 | ₩22,721 | ₩22,802 | -2.19% | 2053.9만 |
|---|
| 2026.08.05 | ₩23,285 | ₩23,607 | ₩22,789 | ₩23,070 | -0.92% | 2740.8만 |
|---|
| 2026.08.04 | ₩23,164 | ₩23,674 | ₩22,990 | ₩23,406 | +1.04% | 4140.2만 |
|---|
| 2026.08.03 | ₩23,365 | ₩23,486 | ₩22,735 | ₩23,379 | +0.06% | 3950.9만 |
|---|
| 2026.07.31 | ₩23,741 | ₩23,862 | ₩23,298 | ₩23,312 | -1.81% | 2854.1만 |
|---|
| 2026.07.30 | ₩23,687 | ₩23,915 | ₩23,258 | ₩23,848 | +0.68% | 3648.7만 |
|---|
| 2026.07.29 | ₩24,009 | ₩24,049 | ₩23,647 | ₩23,754 | -1.06% | 2437.2만 |
|---|
| 2026.07.28 | ₩23,821 | ₩24,733 | ₩23,768 | ₩23,848 | +0.11% | 2383.4만 |
|---|
| 2026.07.27 | ₩23,835 | ₩24,130 | ₩23,473 | ₩23,607 | -0.96% | 1576.9만 |
|---|
| 2026.07.24 | ₩23,687 | ₩24,116 | ₩23,499 | ₩23,942 | +1.08% | 3282.5만 |
|---|
| 2026.07.23 | ₩23,888 | ₩24,130 | ₩23,419 | ₩23,526 | -1.52% | 3898만 |
|---|
| 2026.07.22 | ₩23,607 | ₩24,291 | ₩23,473 | ₩24,291 | +2.90% | 2297.2만 |
|---|
| 2026.07.21 | ₩23,365 | ₩23,620 | ₩23,177 | ₩23,459 | +0.40% | 1665.1만 |
|---|
| 2026.07.20 | ₩23,298 | ₩23,459 | ₩23,191 | ₩23,379 | +0.35% | 1073.6만 |
|---|
| 2026.07.17 | ₩23,754 | ₩23,942 | ₩23,164 | ₩23,231 | -2.20% | 1409.6만 |
|---|
| 2026.07.16 | ₩23,553 | ₩23,727 | ₩23,298 | ₩23,513 | -0.17% | 1559.4만 |
|---|
| 2026.07.15 | ₩23,379 | ₩23,553 | ₩23,191 | ₩23,486 | +0.46% | 1728.5만 |
|---|
| 2026.07.14 | ₩23,607 | ₩23,888 | ₩23,204 | ₩23,392 | -0.91% | 1480만 |
|---|
| 2026.07.13 | ₩23,070 | ₩23,553 | ₩23,057 | ₩23,298 | +0.99% | 888.2만 |
|---|
| 2026.07.10 | ₩23,057 | ₩23,137 | ₩22,829 | ₩23,030 | -0.12% | 975.5만 |
|---|
| 2026.07.09 | ₩22,909 | ₩23,124 | ₩22,789 | ₩23,043 | +0.59% | 1068.5만 |
|---|
| 2026.07.08 | ₩23,084 | ₩23,124 | ₩22,748 | ₩22,869 | -0.93% | 1158.3만 |
|---|
| 2026.07.07 | ₩22,681 | ₩23,325 | ₩22,601 | ₩23,043 | +1.60% | 1783.9만 |
|---|
| 2026.07.06 | ₩22,949 | ₩23,057 | ₩22,480 | ₩22,560 | -1.69% | 1773.3만 |
|---|
| 2026.07.02 | ₩22,520 | ₩22,936 | ₩22,332 | ₩22,869 | +1.55% | 1240.3만 |
|---|
| 2026.07.01 | ₩22,534 | ₩22,547 | ₩22,172 | ₩22,225 | -1.37% | 1649만 |
|---|
| 2026.06.30 | ₩22,936 | ₩22,976 | ₩22,547 | ₩22,560 | -1.64% | 1778만 |
|---|
| 2026.06.29 | ₩23,298 | ₩23,392 | ₩23,043 | ₩23,124 | -0.75% | 1125.8만 |
|---|
| 2026.06.26 | ₩23,057 | ₩23,352 | ₩23,003 | ₩23,312 | +1.11% | 2342.7만 |
|---|
| 2026.06.25 | ₩23,110 | ₩23,245 | ₩22,721 | ₩22,909 | -0.87% | 2042만 |
|---|
| 2026.06.24 | ₩22,735 | ₩22,976 | ₩22,695 | ₩22,963 | +1.00% | 2271.1만 |
|---|
| 2026.06.23 | ₩22,359 | ₩22,695 | ₩22,239 | ₩22,493 | +0.60% | 2957.2만 |
|---|
| 2026.06.22 | ₩22,104 | ₩22,373 | ₩22,078 | ₩22,306 | +0.91% | 1865.9만 |
|---|
| 2026.06.18 | ₩22,064 | ₩22,400 | ₩21,997 | ₩22,104 | +0.18% | 3468.1만 |
|---|
| 2026.06.17 | ₩22,480 | ₩22,480 | ₩21,930 | ₩22,051 | -1.91% | 2609.6만 |
|---|
| 2026.06.16 | ₩22,279 | ₩22,762 | ₩22,252 | ₩22,453 | +0.78% | 1230.7만 |
|---|
| 2026.06.15 | ₩22,413 | ₩22,762 | ₩21,930 | ₩22,239 | -0.78% | 2160.4만 |
|---|
| 2026.06.12 | ₩22,614 | ₩22,842 | ₩22,560 | ₩22,735 | +0.53% | 942.7만 |
|---|
| 2026.06.11 | ₩22,480 | ₩22,708 | ₩22,359 | ₩22,520 | +0.18% | 1391.4만 |
|---|
| 2026.06.10 | ₩22,587 | ₩22,601 | ₩22,239 | ₩22,426 | -0.71% | 1258.3만 |
|---|
| 2026.06.09 | ₩22,198 | ₩22,520 | ₩22,024 | ₩22,239 | +0.18% | 1463만 |
|---|
| 2026.06.08 | ₩22,976 | ₩22,976 | ₩21,997 | ₩22,104 | -3.79% | 1670.5만 |
|---|
| 2026.06.05 | ₩22,614 | ₩23,137 | ₩22,574 | ₩22,949 | +1.48% | 1440.8만 |
|---|
| 2026.06.04 | ₩22,789 | ₩22,882 | ₩22,279 | ₩22,560 | -1.00% | 2149.5만 |
|---|
| 2026.06.03 | ₩22,292 | ₩22,896 | ₩22,279 | ₩22,601 | +1.38% | 3509.4만 |
|---|
| 2026.06.02 | ₩21,769 | ₩22,413 | ₩21,729 | ₩22,225 | +2.09% | 1614.6만 |
|---|
| 2026.06.01 | ₩21,635 | ₩21,984 | ₩21,635 | ₩21,662 | +0.12% | 1279.4만 |
|---|
| 2026.05.29 | ₩21,876 | ₩21,970 | ₩21,595 | ₩21,917 | +0.18% | 2475.4만 |
|---|
| 2026.05.28 | ₩22,158 | ₩22,292 | ₩21,836 | ₩21,850 | -1.39% | 1502.8만 |
|---|
| 2026.05.27 | ₩22,131 | ₩22,400 | ₩21,903 | ₩22,172 | +0.18% | 1234만 |
|---|
| 2026.05.26 | ₩22,185 | ₩22,467 | ₩21,984 | ₩22,024 | -0.73% | 1442.2만 |
|---|
| 2026.05.22 | ₩22,024 | ₩22,198 | ₩21,742 | ₩22,118 | +0.43% | 1414.3만 |
|---|
| 2026.05.21 | ₩21,769 | ₩22,172 | ₩21,635 | ₩22,051 | +1.29% | 1467.9만 |
|---|
| 2026.05.20 | ₩22,011 | ₩22,158 | ₩21,675 | ₩21,876 | -0.61% | 1192.9만 |
|---|
| 2026.05.19 | ₩21,461 | ₩22,037 | ₩21,259 | ₩22,011 | +2.56% | 2181.3만 |
|---|
| 2026.05.18 | ₩21,756 | ₩22,051 | ₩20,495 | ₩21,259 | -2.28% | 4215.7만 |
|---|
| 2026.05.15 | ₩22,346 | ₩22,386 | ₩21,635 | ₩21,635 | -3.18% | 1653.6만 |
|---|
| 2026.05.14 | ₩22,279 | ₩22,547 | ₩22,131 | ₩22,547 | +1.20% | 1995.9만 |
|---|
| 2026.05.13 | ₩22,292 | ₩22,359 | ₩22,131 | ₩22,265 | -0.12% | 1603.5만 |
|---|
| 2026.05.12 | ₩21,742 | ₩22,695 | ₩21,729 | ₩22,547 | +3.70% | 3117.2만 |
|---|
| 2026.05.11 | ₩21,675 | ₩21,917 | ₩21,608 | ₩21,742 | +0.31% | 2168.3만 |
|---|
| 2026.05.08 | ₩21,783 | ₩21,944 | ₩21,528 | ₩21,555 | -1.05% | 1533만 |
|---|
| 2026.05.07 | ₩21,635 | ₩21,876 | ₩21,474 | ₩21,715 | +0.37% | 2631.6만 |
|---|
| 2026.05.06 | ₩21,997 | ₩22,024 | ₩21,461 | ₩21,729 | -1.22% | 1755.4만 |
|---|
| 2026.05.05 | ₩21,769 | ₩22,158 | ₩21,729 | ₩21,903 | +0.62% | 1086.4만 |
|---|
| 2026.05.04 | ₩21,863 | ₩22,011 | ₩21,555 | ₩21,742 | -0.55% | 1500.7만 |
|---|
| 2026.05.01 | ₩22,346 | ₩22,467 | ₩22,037 | ₩22,064 | -1.26% | 1311.7만 |
|---|
| 2026.04.30 | ₩22,051 | ₩22,359 | ₩21,836 | ₩22,292 | +1.09% | 2689.6만 |
|---|
| 2026.04.29 | ₩21,608 | ₩22,118 | ₩21,595 | ₩21,957 | +1.61% | 2006.1만 |
|---|
| 2026.04.28 | ₩22,145 | ₩22,252 | ₩21,729 | ₩21,809 | -1.51% | 2382.1만 |
|---|
| 2026.04.27 | ₩22,493 | ₩22,560 | ₩21,970 | ₩21,984 | -2.27% | 2377.3만 |
|---|
| 2026.04.24 | ₩22,695 | ₩22,856 | ₩22,172 | ₩22,279 | -1.83% | 2173.8만 |
|---|
| 2026.04.23 | ₩22,721 | ₩23,110 | ₩22,373 | ₩22,574 | -0.65% | 3479.4만 |
|---|
| 2026.04.22 | ₩23,097 | ₩23,218 | ₩22,560 | ₩22,641 | -1.97% | 2574만 |
|---|
| 2026.04.21 | ₩23,352 | ₩23,553 | ₩22,748 | ₩22,775 | -2.47% | 2300.6만 |
|---|
| 2026.04.20 | ₩23,110 | ₩23,540 | ₩23,043 | ₩23,271 | +0.70% | 1981.6만 |
|---|
| 2026.04.17 | ₩23,124 | ₩23,258 | ₩22,829 | ₩23,151 | +0.12% | 2213.4만 |
|---|
| 2026.04.16 | ₩23,406 | ₩23,459 | ₩23,097 | ₩23,298 | -0.46% | 2293만 |
|---|
| 2026.04.15 | ₩23,406 | ₩23,473 | ₩23,043 | ₩23,325 | -0.34% | 3089.3만 |
|---|
| 2026.04.14 | ₩23,727 | ₩23,915 | ₩23,473 | ₩23,553 | -0.73% | 2661.9만 |
|---|
| 2026.04.13 | ₩24,720 | ₩24,800 | ₩23,231 | ₩23,794 | -3.74% | 3656.3만 |
|---|
| 2026.04.10 | ₩24,894 | ₩25,149 | ₩24,827 | ₩24,868 | -0.11% | 1085.4만 |
|---|
| 2026.04.09 | ₩24,572 | ₩25,377 | ₩24,532 | ₩24,988 | +1.69% | 1756.8만 |
|---|
| 2026.04.08 | ₩23,754 | ₩24,693 | ₩23,620 | ₩24,666 | +3.84% | 2811.4만 |
|---|
| 2026.04.07 | ₩23,566 | ₩23,701 | ₩23,352 | ₩23,634 | +0.28% | 1867만 |
|---|
| 2026.04.06 | ₩23,714 | ₩23,875 | ₩23,620 | ₩23,701 | -0.06% | 1320.2만 |
|---|
| 2026.04.02 | ₩23,727 | ₩23,929 | ₩23,593 | ₩23,835 | +0.45% | 1431.6만 |
|---|
| 2026.04.01 | ₩23,526 | ₩23,875 | ₩23,392 | ₩23,808 | +1.20% | 1561.7만 |
|---|
| 2026.03.31 | ₩23,566 | ₩23,593 | ₩23,231 | ₩23,566 | 0.00% | 2855.5만 |
|---|
| 2026.03.30 | ₩23,432 | ₩23,634 | ₩23,271 | ₩23,446 | +0.06% | 1722.8만 |
|---|
| 2026.03.27 | ₩23,298 | ₩23,513 | ₩22,936 | ₩23,030 | -1.15% | 1850.8만 |
|---|
| 2026.03.26 | ₩23,365 | ₩23,526 | ₩23,151 | ₩23,298 | -0.29% | 1887.1만 |
|---|
| 2026.03.25 | ₩23,486 | ₩23,647 | ₩23,365 | ₩23,392 | -0.40% | 1554.1만 |
|---|
| 2026.03.24 | ₩23,164 | ₩23,607 | ₩23,057 | ₩23,258 | +0.41% | 2158.4만 |
|---|
| 2026.03.23 | ₩22,923 | ₩23,566 | ₩22,802 | ₩23,325 | +1.76% | 4032.5만 |
|---|
| 2026.03.20 | ₩24,465 | ₩24,546 | ₩23,191 | ₩23,231 | -5.04% | 4647.7만 |
|---|
| 2026.03.19 | ₩24,304 | ₩24,599 | ₩24,130 | ₩24,398 | +0.39% | 2138.1만 |
|---|
| 2026.03.18 | ₩24,733 | ₩24,774 | ₩24,318 | ₩24,371 | -1.46% | 3144.9만 |
|---|
| 2026.03.17 | ₩25,055 | ₩25,149 | ₩24,572 | ₩24,626 | -1.71% | 2644.4만 |
|---|
| 2026.03.16 | ₩24,666 | ₩24,868 | ₩24,452 | ₩24,747 | +0.33% | 2428.3만 |
|---|
| 2026.03.13 | ₩24,505 | ₩24,693 | ₩24,291 | ₩24,331 | -0.71% | 1901.2만 |
|---|
| 2026.03.12 | ₩24,277 | ₩24,492 | ₩24,143 | ₩24,237 | -0.17% | 2320.2만 |
|---|
| 2026.03.11 | ₩24,344 | ₩24,653 | ₩24,251 | ₩24,331 | -0.06% | 2146.6만 |
|---|
| 2026.03.10 | ₩24,304 | ₩24,680 | ₩24,063 | ₩24,438 | +0.55% | 1810.4만 |
|---|
| 2026.03.09 | ₩24,894 | ₩25,002 | ₩24,036 | ₩24,371 | -2.10% | 2148.5만 |
|---|
| 2026.03.06 | ₩24,210 | ₩24,425 | ₩24,049 | ₩24,385 | +0.72% | 2330.8만 |
|---|
| 2026.03.05 | ₩24,948 | ₩25,082 | ₩24,103 | ₩24,318 | -2.53% | 3829.7만 |
|---|
| 2026.03.04 | ₩25,485 | ₩25,498 | ₩25,256 | ₩25,324 | -0.63% | 1968.2만 |
|---|
| 2026.03.03 | ₩25,203 | ₩25,645 | ₩24,841 | ₩25,377 | +0.69% | 1853.3만 |
|---|
| 2026.03.02 | ₩25,458 | ₩25,699 | ₩25,203 | ₩25,632 | +0.68% | 1810.3만 |
|---|
| 2026.02.27 | ₩25,324 | ₩25,605 | ₩25,189 | ₩25,485 | +0.64% | 2657.3만 |
|---|
| 2026.02.26 | ₩25,109 | ₩25,324 | ₩24,948 | ₩25,324 | +0.85% | 1945.9만 |
|---|
| 2026.02.25 | ₩25,028 | ₩25,149 | ₩24,586 | ₩25,015 | -0.05% | 1371.3만 |
|---|
| 2026.02.24 | ₩24,841 | ₩25,096 | ₩24,666 | ₩25,028 | +0.76% | 1193.5만 |
|---|
| 2026.02.23 | ₩24,747 | ₩24,894 | ₩24,613 | ₩24,787 | +0.16% | 1415.3만 |
|---|
| 2026.02.20 | ₩24,438 | ₩24,666 | ₩24,183 | ₩24,626 | +0.77% | 1715만 |
|---|
| 2026.02.19 | ₩23,982 | ₩24,438 | ₩23,902 | ₩24,277 | +1.23% | 2097.6만 |
|---|
| 2026.02.18 | ₩24,197 | ₩24,237 | ₩23,701 | ₩23,982 | -0.89% | 1846만 |
|---|
| 2026.02.17 | ₩24,546 | ₩24,653 | ₩24,023 | ₩24,170 | -1.53% | 2597.5만 |
|---|
| 2026.02.13 | ₩23,942 | ₩24,411 | ₩23,727 | ₩24,358 | +1.74% | 3041.7만 |
|---|
| 2026.02.12 | ₩23,124 | ₩23,996 | ₩22,936 | ₩23,553 | +1.86% | 4292.6만 |
|---|
| 2026.02.11 | ₩22,534 | ₩23,003 | ₩22,373 | ₩22,936 | +1.79% | 2367.6만 |
|---|
| 2026.02.10 | ₩22,024 | ₩22,520 | ₩21,863 | ₩22,467 | +2.01% | 1659.8만 |
|---|
| 2026.02.09 | ₩21,850 | ₩21,957 | ₩21,555 | ₩21,930 | +0.37% | 1348.8만 |
|---|
| 2026.02.06 | ₩22,051 | ₩22,104 | ₩21,568 | ₩21,997 | -0.24% | 1543.3만 |
|---|
| 2026.02.05 | ₩21,863 | ₩21,890 | ₩21,474 | ₩21,836 | -0.12% | 1805.1만 |
|---|
| 2026.02.04 | ₩20,750 | ₩21,783 | ₩20,736 | ₩21,769 | +4.91% | 3410.7만 |
|---|
| 2026.02.03 | ₩20,173 | ₩20,669 | ₩20,160 | ₩20,575 | +1.99% | 2201.7만 |
|---|
| 2026.02.02 | ₩20,696 | ₩20,696 | ₩20,213 | ₩20,227 | -2.27% | 2431.1만 |
|---|
| 2026.01.30 | ₩20,414 | ₩20,683 | ₩20,240 | ₩20,683 | +1.31% | 2657.1만 |
|---|
| 2026.01.29 | ₩20,133 | ₩20,347 | ₩19,985 | ₩20,334 | +1.00% | 2969.8만 |
|---|
| 2026.01.28 | ₩20,321 | ₩20,388 | ₩19,945 | ₩20,025 | -1.45% | 1860.4만 |
|---|
| 2026.01.27 | ₩20,307 | ₩20,535 | ₩20,200 | ₩20,347 | +0.20% | 1894.8만 |
|---|
| 2026.01.26 | ₩20,093 | ₩20,495 | ₩20,025 | ₩20,374 | +1.40% | 1888.6만 |
|---|
| 2026.01.23 | ₩20,307 | ₩20,334 | ₩19,811 | ₩20,052 | -1.25% | 3023.7만 |
|---|
| 2026.01.22 | ₩20,441 | ₩20,629 | ₩20,119 | ₩20,253 | -0.92% | 3552.6만 |
|---|
| 2026.01.21 | ₩20,857 | ₩20,857 | ₩20,186 | ₩20,347 | -2.44% | 2533.1만 |
|---|
| 2026.01.20 | ₩21,045 | ₩21,125 | ₩20,441 | ₩20,455 | -2.80% | 2714.4만 |
|---|
| 2026.01.16 | ₩21,125 | ₩21,166 | ₩20,763 | ₩20,938 | -0.89% | 1537.5만 |
|---|
| 2026.01.15 | ₩21,327 | ₩21,420 | ₩20,991 | ₩21,166 | -0.75% | 2423.1만 |
|---|
| 2026.01.14 | ₩21,018 | ₩21,420 | ₩21,018 | ₩21,072 | +0.26% | 1781.8만 |
|---|
| 2026.01.13 | ₩21,125 | ₩21,179 | ₩20,656 | ₩21,098 | -0.13% | 2685.8만 |
|---|
| 2026.01.12 | ₩21,166 | ₩21,300 | ₩20,964 | ₩21,058 | -0.51% | 1362.8만 |
|---|
| 2026.01.09 | ₩21,166 | ₩21,487 | ₩21,085 | ₩21,259 | +0.44% | 1063.4만 |
|---|
| 2026.01.08 | ₩20,817 | ₩21,112 | ₩20,736 | ₩21,085 | +1.29% | 2469.3만 |
|---|
| 2026.01.07 | ₩21,729 | ₩21,823 | ₩20,696 | ₩20,803 | -4.26% | 2568.7만 |
|---|
| 2026.01.06 | ₩21,595 | ₩21,662 | ₩21,286 | ₩21,662 | +0.31% | 2098만 |
|---|
| 2026.01.05 | ₩21,769 | ₩21,823 | ₩21,112 | ₩21,635 | -0.62% | 2307.1만 |
|---|
| 2026.01.02 | ₩21,715 | ₩21,970 | ₩21,327 | ₩21,823 | +0.49% | 1611.3만 |
|---|
| 2025.12.31 | ₩21,528 | ₩21,662 | ₩21,487 | ₩21,555 | +0.12% | 867.8만 |
|---|
| 2025.12.30 | ₩21,501 | ₩21,648 | ₩21,420 | ₩21,568 | +0.31% | 873.2만 |
|---|
| 2025.12.29 | ₩21,206 | ₩21,555 | ₩21,152 | ₩21,447 | +1.14% | 968.1만 |
|---|
| 2025.12.26 | ₩21,246 | ₩21,259 | ₩21,072 | ₩21,152 | -0.44% | 838.6만 |
|---|
| 2025.12.24 | ₩21,327 | ₩21,340 | ₩21,166 | ₩21,219 | -0.50% | 830.7만 |
|---|
| 2025.12.23 | ₩21,420 | ₩21,420 | ₩21,166 | ₩21,273 | -0.69% | 1661.5만 |
|---|
| 2025.12.22 | ₩20,991 | ₩21,461 | ₩20,817 | ₩21,434 | +2.11% | 1688.9만 |
|---|
| 2025.12.19 | ₩21,233 | ₩21,447 | ₩21,085 | ₩21,098 | -0.63% | 3060.9만 |
|---|
| 2025.12.18 | ₩21,058 | ₩21,273 | ₩20,991 | ₩21,219 | +0.76% | 2371.8만 |
|---|
| 2025.12.17 | ₩20,481 | ₩21,206 | ₩20,481 | ₩21,031 | +2.69% | 2319.8만 |
|---|
| 2025.12.16 | ₩20,549 | ₩20,642 | ₩20,401 | ₩20,481 | -0.33% | 2743.7만 |
|---|
| 2025.12.15 | ₩20,388 | ₩20,683 | ₩20,280 | ₩20,602 | +1.05% | 2563.1만 |
|---|
| 2025.12.12 | ₩20,106 | ₩20,549 | ₩20,052 | ₩20,334 | +1.13% | 2322.7만 |
|---|
| 2025.12.11 | ₩20,253 | ₩20,388 | ₩19,784 | ₩19,891 | -1.79% | 2397.4만 |
|---|
| 2025.12.10 | ₩20,106 | ₩20,334 | ₩19,891 | ₩20,227 | +0.60% | 2420.8만 |
|---|
| 2025.12.09 | ₩20,119 | ₩20,280 | ₩19,999 | ₩20,106 | -0.07% | 1907.5만 |
|---|
| 2025.12.08 | ₩20,361 | ₩20,361 | ₩20,025 | ₩20,039 | -1.58% | 2066.3만 |
|---|
| 2025.12.05 | ₩20,535 | ₩20,629 | ₩20,334 | ₩20,334 | -0.98% | 1886.7만 |
|---|
| 2025.12.04 | ₩20,361 | ₩20,696 | ₩20,294 | ₩20,562 | +0.99% | 1601만 |
|---|
| 2025.12.03 | ₩20,616 | ₩20,763 | ₩20,200 | ₩20,428 | -0.91% | 3224.9만 |
|---|
| 2025.12.02 | ₩21,340 | ₩21,434 | ₩20,522 | ₩20,549 | -3.71% | 2569.7만 |
|---|
| 2025.12.01 | ₩21,487 | ₩21,514 | ₩21,125 | ₩21,246 | -1.12% | 1881.2만 |
|---|
| 2025.11.28 | ₩21,595 | ₩21,729 | ₩21,420 | ₩21,622 | +0.12% | 671.1만 |
|---|
| 2025.11.26 | ₩21,313 | ₩21,595 | ₩21,152 | ₩21,474 | +0.76% | 2498.3만 |
|---|
| 2025.11.25 | ₩21,394 | ₩21,541 | ₩21,058 | ₩21,098 | -1.38% | 2989.1만 |
|---|
| 2025.11.24 | ₩21,098 | ₩21,487 | ₩20,951 | ₩21,394 | +1.40% | 4180.9만 |
|---|
| 2025.11.21 | ₩21,434 | ₩21,447 | ₩20,938 | ₩21,018 | -1.94% | 4410.9만 |
|---|
| 2025.11.20 | ₩21,313 | ₩21,568 | ₩21,152 | ₩21,246 | -0.31% | 3832.6만 |
|---|
| 2025.11.19 | ₩21,742 | ₩21,903 | ₩20,911 | ₩21,085 | -3.02% | 5211.5만 |
|---|
| 2025.11.18 | ₩21,930 | ₩22,185 | ₩21,662 | ₩21,662 | -1.22% | 2891.3만 |
|---|
| 2025.11.17 | ₩22,051 | ₩22,332 | ₩21,702 | ₩21,903 | -0.67% | 2138.5만 |
|---|
| 2025.11.14 | ₩22,306 | ₩22,359 | ₩21,997 | ₩22,118 | -0.84% | 2118.6만 |
|---|
| 2025.11.13 | ₩22,373 | ₩22,587 | ₩22,319 | ₩22,332 | -0.18% | 2041.3만 |
|---|
| 2025.11.12 | ₩22,225 | ₩22,601 | ₩22,225 | ₩22,547 | +1.45% | 1701.5만 |
|---|
| 2025.11.11 | ₩22,265 | ₩22,426 | ₩22,131 | ₩22,252 | -0.06% | 2115.3만 |
|---|
| 2025.11.10 | ₩22,145 | ₩22,453 | ₩21,970 | ₩22,212 | +0.30% | 2044만 |
|---|
| 2025.11.07 | ₩21,930 | ₩22,158 | ₩21,648 | ₩22,145 | +0.98% | 2498.8만 |
|---|
| 2025.11.06 | ₩22,064 | ₩22,265 | ₩21,756 | ₩21,903 | -0.73% | 2259.4만 |
|---|
| 2025.11.05 | ₩21,729 | ₩22,104 | ₩21,662 | ₩21,823 | +0.43% | 3385만 |
|---|
| 2025.11.04 | ₩21,192 | ₩21,756 | ₩21,058 | ₩21,675 | +2.28% | 2587.7만 |
|---|
| 2025.11.03 | ₩21,327 | ₩21,367 | ₩20,830 | ₩21,340 | +0.06% | 2926.2만 |
|---|
| 2025.10.31 | ₩21,192 | ₩21,474 | ₩21,005 | ₩21,407 | +1.01% | 1602만 |
|---|
| 2025.10.30 | ₩21,045 | ₩21,434 | ₩21,005 | ₩21,327 | +1.34% | 1997.9만 |
|---|
| 2025.10.29 | ₩21,568 | ₩21,729 | ₩21,085 | ₩21,139 | -1.99% | 1725.7만 |
|---|
| 2025.10.28 | ₩22,131 | ₩22,158 | ₩21,555 | ₩21,622 | -2.30% | 1899.6만 |
|---|
| 2025.10.27 | ₩22,024 | ₩22,104 | ₩21,729 | ₩22,037 | +0.06% | 1945만 |
|---|
| 2025.10.24 | ₩21,970 | ₩22,037 | ₩21,622 | ₩21,997 | +0.12% | 1535.5만 |
|---|
| 2025.10.23 | ₩22,507 | ₩22,869 | ₩21,715 | ₩21,863 | -2.86% | 2160.3만 |
|---|
| 2025.10.22 | ₩22,467 | ₩22,587 | ₩22,225 | ₩22,239 | -1.01% | 2375.4만 |
|---|
| 2025.10.21 | ₩22,440 | ₩22,896 | ₩22,413 | ₩22,467 | +0.12% | 2119만 |
|---|
| 2025.10.20 | ₩22,292 | ₩22,547 | ₩22,172 | ₩22,373 | +0.36% | 1360.8만 |
|---|
| 2025.10.17 | ₩22,145 | ₩22,292 | ₩21,957 | ₩22,024 | -0.55% | 1216.4만 |
|---|
| 2025.10.16 | ₩22,507 | ₩22,681 | ₩22,024 | ₩22,131 | -1.67% | 1512.4만 |
|---|
| 2025.10.15 | ₩22,037 | ₩22,386 | ₩22,037 | ₩22,373 | +1.52% | 1808.1만 |
|---|
| 2025.10.14 | ₩21,461 | ₩22,359 | ₩21,394 | ₩21,997 | +2.50% | 2458.3만 |
|---|
| 2025.10.13 | ₩21,353 | ₩21,622 | ₩21,300 | ₩21,420 | +0.31% | 1537.9만 |
|---|
| 2025.10.10 | ₩21,890 | ₩21,930 | ₩21,259 | ₩21,273 | -2.82% | 1975만 |
|---|