시장 데이터를 불러오는 중
전체 종목
PSEG 과거 주가
Public Service Enterprise Group Incorporated Common Stock · PEG · NYSE
주요 사업 분야는 발전 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Public Service Enterprise Group Incorporated Common Stock · PEG · NYSE
주요 사업 분야는 발전 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩91,369 | ₩97,163 | ₩90,578 | ₩96,935 | +6.09% | 2835.5만 |
| 2026.09.28–2026.10.02 | ₩89,894 | ₩92,469 | ₩88,714 | ₩91,289 | +1.55% | 2118.9만 |
| 2026.09.21–2026.09.25 | ₩93,917 | ₩94,105 | ₩88,714 | ₩89,881 | -4.30% | 1675.3만 |
| 2026.09.14–2026.09.18 | ₩96,975 | ₩97,525 | ₩93,501 | ₩93,569 | -3.51% | 2080.4만 |
| 2026.09.08–2026.09.11 | ₩98,839 | ₩100,113 | ₩96,666 | ₩97,082 | -1.78% | 1028.9만 |
| 2026.08.31–2026.09.04 | ₩97,619 | ₩99,711 | ₩97,498 | ₩98,839 | +1.25% | 1982.5만 |
| 2026.08.24–2026.08.28 | ₩97,713 | ₩99,697 | ₩97,270 | ₩98,155 | +0.45% | 866.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,602 |
| ₩102,755 |
| ₩97,364 |
| ₩97,377 |
| -4.16% |
| 1291만 |
| 2026.08.10–2026.08.14 | ₩101,186 | ₩102,661 | ₩99,550 | ₩101,977 | +0.78% | 976.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩102,594 | ₩103,721 | ₩99,510 | ₩101,468 | -1.10% | 1861.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩106,644 | ₩108,173 | ₩102,755 | ₩102,836 | -3.57% | 1577만 |
|---|
| 2026.07.20–2026.07.24 | ₩105,115 | ₩108,589 | ₩102,970 | ₩107,033 | +1.82% | 1186.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩108,119 | ₩109,501 | ₩104,995 | ₩105,464 | -2.46% | 1528.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩109,474 | ₩110,855 | ₩107,288 | ₩108,026 | -1.32% | 1391.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩111,486 | ₩112,103 | ₩107,395 | ₩109,461 | -1.82% | 1479.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩107,328 | ₩112,250 | ₩106,859 | ₩112,089 | +4.44% | 1473.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩106,792 | ₩109,514 | ₩105,786 | ₩107,140 | +0.33% | 1372.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩106,349 | ₩107,342 | ₩103,305 | ₩106,886 | +0.50% | 1273.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩104,458 | ₩106,966 | ₩102,554 | ₩106,591 | +2.04% | 1362.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩107,127 | ₩108,803 | ₩104,820 | ₩105,478 | -1.54% | 1324.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩103,064 | ₩107,006 | ₩101,991 | ₩106,631 | +3.46% | 1245.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩103,680 | ₩106,054 | ₩102,044 | ₩102,514 | -1.13% | 2049.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩106,671 | ₩109,112 | ₩103,305 | ₩103,439 | -3.03% | 1552.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩108,535 | ₩110,185 | ₩105,652 | ₩107,489 | -0.96% | 1224.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩109,340 | ₩109,930 | ₩104,619 | ₩108,280 | -0.97% | 1072.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩110,721 | ₩111,284 | ₩107,543 | ₩109,407 | -1.19% | 1225.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩109,407 | ₩113,283 | ₩108,428 | ₩111,486 | +1.90% | 1078만 |
|---|
| 2026.03.30–2026.04.02 | ₩109,782 | ₩110,225 | ₩107,543 | ₩109,729 | -0.05% | 1054.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩108,160 | ₩109,487 | ₩106,148 | ₩108,240 | +0.07% | 1493만 |
|---|
| 2026.03.16–2026.03.20 | ₩113,658 | ₩115,066 | ₩106,108 | ₩106,537 | -6.27% | 1697.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩111,700 | ₩113,229 | ₩109,903 | ₩112,290 | +0.53% | 1312.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩115,281 | ₩115,777 | ₩109,072 | ₩111,781 | -3.04% | 1588.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩115,375 | ₩117,521 | ₩113,873 | ₩115,428 | +0.05% | 1472.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩116,971 | ₩117,386 | ₩113,001 | ₩114,758 | -1.89% | 953.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩107,891 | ₩116,998 | ₩107,355 | ₩115,831 | +7.36% | 1058.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩110,104 | ₩110,802 | ₩106,631 | ₩108,160 | -1.77% | 1627.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩104,901 | ₩110,614 | ₩104,767 | ₩110,453 | +5.29% | 1747.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩107,234 | ₩107,637 | ₩104,472 | ₩104,981 | -2.10% | 1683.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩105,089 | ₩106,966 | ₩104,566 | ₩106,510 | +1.35% | 1452.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩108,347 | ₩108,535 | ₩103,680 | ₩105,518 | -2.61% | 1627.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩107,932 | ₩109,166 | ₩107,100 | ₩108,616 | +0.63% | 672.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩107,382 | ₩108,750 | ₩106,631 | ₩107,811 | +0.40% | 721.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩106,926 | ₩109,072 | ₩105,786 | ₩107,301 | +0.35% | 1992.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩106,711 | ₩107,985 | ₩104,472 | ₩105,799 | -0.85% | 1725.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩111,177 | ₩111,566 | ₩106,671 | ₩106,711 | -4.02% | 1568.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩109,179 | ₩112,384 | ₩108,428 | ₩112,009 | +2.59% | 788.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩111,271 | ₩111,445 | ₩107,731 | ₩108,991 | -2.05% | 1208.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩111,338 | ₩112,451 | ₩109,890 | ₩111,097 | -0.22% | 1034.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩108,388 | ₩111,727 | ₩106,336 | ₩111,727 | +3.08% | 1839.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩111,606 | ₩112,143 | ₩106,711 | ₩108,039 | -3.20% | 1260.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩113,980 | ₩115,455 | ₩110,480 | ₩111,459 | -2.21% | 1105.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩108,294 | ₩115,241 | ₩107,972 | ₩113,658 | +4.95% | 1344.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩109,554 | ₩110,413 | ₩107,543 | ₩108,160 | -1.27% | 271.3만 |
|---|