시장 데이터를 불러오는 중
전체 종목
Procter & Gamble Company (The) Common Stock 과거 주가
Procter & Gamble Company (The) Common Stock · PG · NYSE
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Procter & Gamble Company (The) Common Stock · PG · NYSE
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩201,767 | ₩203,147 | ₩200,896 | ₩202,651 | +0.44% | 630.8만 |
| 2026.10.08 | ₩197,975 | ₩202,021 | ₩197,050 | ₩201,794 | +1.93% | 1204.8만 |
| 2026.10.07 | ₩199,234 | ₩200,561 | ₩198,001 | ₩198,082 | -0.58% | 867.5만 |
| 2026.10.06 | ₩198,350 | ₩200,574 | ₩197,063 | ₩198,872 | +0.26% | 1333.4만 |
| 2026.10.05 | ₩194,303 | ₩195,764 | ₩193,472 | ₩195,563 | +0.65% | 703.7만 |
| 2026.10.02 | ₩193,499 | ₩194,584 | ₩192,708 | ₩194,182 | +0.35% | 624.9만 |
| 2026.10.01 | ₩193,700 | ₩194,303 | ₩192,159 | ₩192,896 | -0.42% | 732.1만 |
| 2026.09.30 | ₩199,529 | ₩199,971 | ₩194,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩194,678 |
| -2.43% |
| 857.8만 |
| 2026.09.29 | ₩198,256 | ₩199,449 | ₩196,769 | ₩198,752 | +0.25% | 767.2만 |
|---|
| 2026.09.28 | ₩195,455 | ₩200,306 | ₩194,450 | ₩199,703 | +2.17% | 885만 |
|---|
| 2026.09.25 | ₩195,603 | ₩196,179 | ₩194,745 | ₩195,951 | +0.18% | 579.1만 |
|---|
| 2026.09.24 | ₩197,975 | ₩199,931 | ₩195,214 | ₩195,214 | -1.39% | 742.8만 |
|---|
| 2026.09.23 | ₩198,149 | ₩199,569 | ₩197,171 | ₩197,506 | -0.32% | 658만 |
|---|
| 2026.09.22 | ₩197,546 | ₩198,658 | ₩196,916 | ₩198,618 | +0.54% | 563.6만 |
|---|
| 2026.09.21 | ₩196,300 | ₩196,728 | ₩195,147 | ₩195,750 | -0.28% | 582.2만 |
|---|
| 2026.09.18 | ₩196,233 | ₩196,581 | ₩194,960 | ₩196,166 | -0.03% | 1294.4만 |
|---|
| 2026.09.17 | ₩197,774 | ₩198,028 | ₩196,112 | ₩197,720 | -0.03% | 673.8만 |
|---|
| 2026.09.16 | ₩196,755 | ₩198,631 | ₩196,313 | ₩197,010 | +0.13% | 695만 |
|---|
| 2026.09.15 | ₩194,008 | ₩197,278 | ₩192,856 | ₩196,541 | +1.31% | 880.3만 |
|---|
| 2026.09.14 | ₩196,152 | ₩197,948 | ₩195,308 | ₩195,817 | -0.17% | 870.5만 |
|---|
| 2026.09.11 | ₩192,588 | ₩194,960 | ₩192,360 | ₩194,665 | +1.08% | 1152.7만 |
|---|
| 2026.09.10 | ₩191,087 | ₩192,306 | ₩190,095 | ₩191,583 | +0.26% | 1092.5만 |
|---|
| 2026.09.09 | ₩193,177 | ₩193,593 | ₩190,738 | ₩191,140 | -1.05% | 927만 |
|---|
| 2026.09.08 | ₩195,107 | ₩195,857 | ₩193,365 | ₩195,080 | -0.01% | 832.5만 |
|---|
| 2026.09.04 | ₩196,273 | ₩197,184 | ₩195,402 | ₩196,233 | -0.02% | 558.8만 |
|---|
| 2026.09.03 | ₩197,894 | ₩198,618 | ₩196,313 | ₩196,876 | -0.51% | 610.6만 |
|---|
| 2026.09.02 | ₩196,206 | ₩198,752 | ₩195,362 | ₩197,841 | +0.83% | 743.1만 |
|---|
| 2026.09.01 | ₩195,321 | ₩198,805 | ₩194,423 | ₩195,924 | +0.31% | 850.4만 |
|---|
| 2026.08.31 | ₩192,212 | ₩195,509 | ₩190,953 | ₩194,464 | +1.17% | 1209.8만 |
|---|
| 2026.08.28 | ₩191,958 | ₩193,499 | ₩191,636 | ₩192,668 | +0.37% | 586.9만 |
|---|
| 2026.08.27 | ₩192,561 | ₩193,164 | ₩191,234 | ₩191,810 | -0.39% | 781.7만 |
|---|
| 2026.08.26 | ₩194,678 | ₩195,549 | ₩193,633 | ₩194,303 | -0.19% | 824.9만 |
|---|
| 2026.08.25 | ₩195,281 | ₩195,804 | ₩194,236 | ₩194,839 | -0.23% | 912.6만 |
|---|
| 2026.08.24 | ₩194,625 | ₩196,715 | ₩194,303 | ₩196,447 | +0.94% | 706.2만 |
|---|
| 2026.08.21 | ₩191,650 | ₩194,665 | ₩190,470 | ₩193,874 | +1.16% | 978.5만 |
|---|
| 2026.08.20 | ₩193,593 | ₩194,196 | ₩191,033 | ₩191,583 | -1.04% | 1579.4만 |
|---|
| 2026.08.19 | ₩193,365 | ₩195,951 | ₩192,454 | ₩193,472 | +0.06% | 1394.9만 |
|---|
| 2026.08.18 | ₩191,998 | ₩193,526 | ₩191,194 | ₩192,226 | +0.12% | 1274.6만 |
|---|
| 2026.08.17 | ₩192,480 | ₩192,923 | ₩190,926 | ₩191,784 | -0.36% | 986.8만 |
|---|
| 2026.08.14 | ₩193,405 | ₩194,182 | ₩192,186 | ₩193,700 | +0.15% | 725만 |
|---|
| 2026.08.13 | ₩193,753 | ₩195,375 | ₩192,963 | ₩193,311 | -0.23% | 749.1만 |
|---|
| 2026.08.12 | ₩193,030 | ₩194,223 | ₩192,681 | ₩193,070 | +0.02% | 719.5만 |
|---|
| 2026.08.11 | ₩194,852 | ₩195,254 | ₩192,869 | ₩194,584 | -0.14% | 793.7만 |
|---|
| 2026.08.10 | ₩193,941 | ₩196,259 | ₩193,164 | ₩196,233 | +1.18% | 738.7만 |
|---|
| 2026.08.07 | ₩194,169 | ₩195,643 | ₩192,802 | ₩195,362 | +0.61% | 756.6만 |
|---|
| 2026.08.06 | ₩198,082 | ₩198,993 | ₩194,906 | ₩196,943 | -0.58% | 876.7만 |
|---|
| 2026.08.05 | ₩198,122 | ₩198,122 | ₩193,847 | ₩196,715 | -0.71% | 975.3만 |
|---|
| 2026.08.04 | ₩193,016 | ₩198,658 | ₩192,681 | ₩198,336 | +2.76% | 736.2만 |
|---|
| 2026.08.03 | ₩195,442 | ₩197,184 | ₩193,311 | ₩194,263 | -0.60% | 884.4만 |
|---|
| 2026.07.31 | ₩192,306 | ₩193,901 | ₩189,559 | ₩193,619 | +0.68% | 915.3만 |
|---|
| 2026.07.30 | ₩192,641 | ₩193,566 | ₩190,618 | ₩192,909 | +0.14% | 957.1만 |
|---|
| 2026.07.29 | ₩189,452 | ₩196,152 | ₩187,871 | ₩195,777 | +3.34% | 1461.7만 |
|---|
| 2026.07.28 | ₩203,013 | ₩205,934 | ₩199,020 | ₩199,502 | -1.73% | 1284.9만 |
|---|
| 2026.07.27 | ₩198,122 | ₩201,338 | ₩198,122 | ₩199,167 | +0.53% | 730.2만 |
|---|
| 2026.07.24 | ₩196,246 | ₩198,310 | ₩194,839 | ₩197,532 | +0.66% | 662.1만 |
|---|
| 2026.07.23 | ₩195,831 | ₩197,800 | ₩195,094 | ₩196,943 | +0.57% | 649.9만 |
|---|
| 2026.07.22 | ₩200,333 | ₩201,619 | ₩199,422 | ₩199,837 | -0.25% | 537.1만 |
|---|
| 2026.07.21 | ₩198,135 | ₩198,872 | ₩196,822 | ₩198,457 | +0.16% | 702.8만 |
|---|
| 2026.07.20 | ₩200,413 | ₩201,137 | ₩198,899 | ₩199,837 | -0.29% | 578.8만 |
|---|
| 2026.07.17 | ₩204,835 | ₩206,792 | ₩200,078 | ₩200,976 | -1.88% | 891.7만 |
|---|
| 2026.07.16 | ₩200,320 | ₩203,040 | ₩198,564 | ₩203,013 | +1.34% | 648.5만 |
|---|
| 2026.07.15 | ₩194,678 | ₩199,114 | ₩193,847 | ₩198,390 | +1.91% | 618만 |
|---|
| 2026.07.14 | ₩198,819 | ₩199,328 | ₩195,094 | ₩195,750 | -1.54% | 766.8만 |
|---|
| 2026.07.13 | ₩198,430 | ₩201,070 | ₩197,130 | ₩198,819 | +0.20% | 781.6만 |
|---|
| 2026.07.10 | ₩197,117 | ₩199,114 | ₩196,594 | ₩197,037 | -0.04% | 1247.3만 |
|---|
| 2026.07.09 | ₩196,675 | ₩197,867 | ₩195,107 | ₩196,782 | +0.05% | 774.8만 |
|---|
| 2026.07.08 | ₩202,289 | ₩202,437 | ₩198,792 | ₩198,859 | -1.70% | 1427.2만 |
|---|
| 2026.07.07 | ₩204,567 | ₩205,680 | ₩201,820 | ₩204,688 | +0.06% | 806.1만 |
|---|
| 2026.07.06 | ₩201,914 | ₩202,638 | ₩196,929 | ₩200,078 | -0.91% | 832.3만 |
|---|
| 2026.07.02 | ₩199,100 | ₩203,241 | ₩197,975 | ₩202,892 | +1.90% | 925.6만 |
|---|
| 2026.07.01 | ₩196,353 | ₩197,653 | ₩195,040 | ₩197,559 | +0.61% | 957.2만 |
|---|
| 2026.06.30 | ₩197,693 | ₩197,693 | ₩193,191 | ₩196,501 | -0.60% | 935.4만 |
|---|
| 2026.06.29 | ₩199,301 | ₩199,730 | ₩197,037 | ₩198,926 | -0.19% | 1038.8만 |
|---|
| 2026.06.26 | ₩201,459 | ₩202,182 | ₩198,886 | ₩199,690 | -0.88% | 1672.5만 |
|---|
| 2026.06.25 | ₩203,107 | ₩204,072 | ₩198,082 | ₩198,993 | -2.03% | 1119.7만 |
|---|
| 2026.06.24 | ₩203,670 | ₩205,492 | ₩202,236 | ₩203,737 | +0.03% | 861.9만 |
|---|
| 2026.06.23 | ₩200,547 | ₩202,839 | ₩200,159 | ₩202,155 | +0.80% | 726만 |
|---|
| 2026.06.22 | ₩201,150 | ₩202,196 | ₩197,747 | ₩197,894 | -1.62% | 1053.3만 |
|---|
| 2026.06.18 | ₩202,169 | ₩204,072 | ₩201,244 | ₩201,512 | -0.32% | 1707.6만 |
|---|
| 2026.06.17 | ₩204,192 | ₩204,943 | ₩200,695 | ₩201,753 | -1.19% | 705.6만 |
|---|
| 2026.06.16 | ₩203,026 | ₩205,050 | ₩201,740 | ₩204,340 | +0.65% | 851.9만 |
|---|
| 2026.06.15 | ₩199,341 | ₩203,013 | ₩199,341 | ₩201,619 | +1.14% | 915.9만 |
|---|
| 2026.06.12 | ₩200,172 | ₩201,271 | ₩198,725 | ₩200,480 | +0.15% | 683.2만 |
|---|
| 2026.06.11 | ₩199,261 | ₩200,494 | ₩198,015 | ₩198,779 | -0.24% | 668.5만 |
|---|
| 2026.06.10 | ₩200,882 | ₩201,579 | ₩198,832 | ₩199,730 | -0.57% | 734.6만 |
|---|
| 2026.06.09 | ₩193,861 | ₩200,306 | ₩193,673 | ₩199,221 | +2.76% | 825.9만 |
|---|
| 2026.06.08 | ₩195,362 | ₩196,380 | ₩194,330 | ₩194,437 | -0.47% | 720.1만 |
|---|
| 2026.06.05 | ₩190,578 | ₩198,631 | ₩190,015 | ₩196,367 | +3.04% | 1096.3만 |
|---|
| 2026.06.04 | ₩191,221 | ₩191,810 | ₩187,455 | ₩188,648 | -1.35% | 819.4만 |
|---|
| 2026.06.03 | ₩188,849 | ₩190,886 | ₩187,603 | ₩187,857 | -0.53% | 935.1만 |
|---|
| 2026.06.02 | ₩187,764 | ₩189,104 | ₩186,303 | ₩188,702 | +0.50% | 960만 |
|---|
| 2026.06.01 | ₩189,640 | ₩190,042 | ₩186,075 | ₩187,978 | -0.88% | 1109.4만 |
|---|
| 2026.05.29 | ₩195,000 | ₩195,161 | ₩191,891 | ₩192,373 | -1.35% | 1235.6만 |
|---|
| 2026.05.28 | ₩196,581 | ₩196,581 | ₩194,316 | ₩195,522 | -0.54% | 1019.7만 |
|---|
| 2026.05.27 | ₩192,239 | ₩199,047 | ₩192,239 | ₩197,640 | +2.81% | 1004.9만 |
|---|
| 2026.05.26 | ₩193,646 | ₩195,120 | ₩190,993 | ₩191,569 | -1.07% | 815.7만 |
|---|
| 2026.05.22 | ₩192,789 | ₩193,820 | ₩192,333 | ₩193,552 | +0.40% | 461.7만 |
|---|
| 2026.05.21 | ₩190,122 | ₩192,588 | ₩187,723 | ₩192,159 | +1.07% | 629.7만 |
|---|
| 2026.05.20 | ₩189,546 | ₩191,918 | ₩188,434 | ₩190,872 | +0.70% | 837.6만 |
|---|
| 2026.05.19 | ₩190,913 | ₩192,574 | ₩188,742 | ₩189,345 | -0.82% | 835.6만 |
|---|
| 2026.05.18 | ₩190,417 | ₩193,539 | ₩189,787 | ₩190,805 | +0.20% | 773.1만 |
|---|
| 2026.05.15 | ₩192,159 | ₩192,159 | ₩189,211 | ₩189,707 | -1.28% | 698.9만 |
|---|
| 2026.05.14 | ₩191,864 | ₩193,338 | ₩191,127 | ₩191,234 | -0.33% | 963.6만 |
|---|
| 2026.05.13 | ₩191,824 | ₩193,861 | ₩189,827 | ₩190,604 | -0.64% | 668.6만 |
|---|
| 2026.05.12 | ₩193,432 | ₩195,455 | ₩191,435 | ₩192,842 | -0.30% | 905.1만 |
|---|
| 2026.05.11 | ₩195,362 | ₩195,576 | ₩190,243 | ₩192,105 | -1.67% | 749만 |
|---|
| 2026.05.08 | ₩196,380 | ₩197,680 | ₩195,924 | ₩196,206 | -0.09% | 574.1만 |
|---|
| 2026.05.07 | ₩198,310 | ₩198,310 | ₩195,670 | ₩195,723 | -1.30% | 954.6만 |
|---|
| 2026.05.06 | ₩196,179 | ₩199,596 | ₩195,563 | ₩198,189 | +1.02% | 940만 |
|---|
| 2026.05.05 | ₩192,132 | ₩195,509 | ₩190,524 | ₩194,169 | +1.06% | 766.4만 |
|---|
| 2026.05.04 | ₩195,723 | ₩195,723 | ₩191,985 | ₩192,186 | -1.81% | 964.3만 |
|---|
| 2026.05.01 | ₩198,149 | ₩200,038 | ₩196,259 | ₩197,331 | -0.41% | 681.5만 |
|---|
| 2026.04.30 | ₩197,104 | ₩197,948 | ₩195,576 | ₩197,104 | 0.00% | 949.2만 |
|---|
| 2026.04.29 | ₩198,725 | ₩199,328 | ₩195,496 | ₩196,259 | -1.24% | 900.2만 |
|---|
| 2026.04.28 | ₩201,043 | ₩202,598 | ₩198,899 | ₩199,891 | -0.57% | 796.6만 |
|---|
| 2026.04.27 | ₩197,546 | ₩200,601 | ₩197,546 | ₩198,859 | +0.66% | 916.6만 |
|---|
| 2026.04.24 | ₩203,696 | ₩204,246 | ₩197,814 | ₩198,564 | -2.52% | 1378.6만 |
|---|
| 2026.04.23 | ₩192,159 | ₩195,951 | ₩192,159 | ₩195,254 | +1.61% | 1128.9만 |
|---|
| 2026.04.22 | ₩190,953 | ₩192,025 | ₩190,578 | ₩191,422 | +0.25% | 723.6만 |
|---|
| 2026.04.21 | ₩193,794 | ₩193,794 | ₩190,712 | ₩190,712 | -1.59% | 1119.7만 |
|---|
| 2026.04.20 | ₩195,723 | ₩196,527 | ₩192,413 | ₩193,619 | -1.07% | 808.5만 |
|---|
| 2026.04.17 | ₩192,172 | ₩197,774 | ₩191,837 | ₩196,889 | +2.45% | 1088.6만 |
|---|
| 2026.04.16 | ₩191,891 | ₩193,351 | ₩191,167 | ₩191,770 | -0.06% | 694.7만 |
|---|
| 2026.04.15 | ₩193,445 | ₩193,499 | ₩190,631 | ₩192,132 | -0.68% | 769.8만 |
|---|
| 2026.04.14 | ₩191,944 | ₩193,928 | ₩191,315 | ₩193,472 | +0.80% | 662.2만 |
|---|
| 2026.04.13 | ₩194,303 | ₩194,423 | ₩191,127 | ₩192,400 | -0.98% | 712.1만 |
|---|
| 2026.04.10 | ₩196,836 | ₩196,836 | ₩193,981 | ₩194,517 | -1.18% | 979만 |
|---|
| 2026.04.09 | ₩193,485 | ₩196,903 | ₩191,623 | ₩196,527 | +1.57% | 679.5만 |
|---|
| 2026.04.08 | ₩191,824 | ₩194,450 | ₩190,109 | ₩194,169 | +1.22% | 1085만 |
|---|
| 2026.04.07 | ₩190,980 | ₩191,315 | ₩188,594 | ₩189,345 | -0.86% | 720.8만 |
|---|
| 2026.04.06 | ₩191,636 | ₩192,521 | ₩190,176 | ₩191,315 | -0.17% | 682.3만 |
|---|
| 2026.04.02 | ₩193,083 | ₩193,244 | ₩191,060 | ₩191,784 | -0.67% | 594.2만 |
|---|
| 2026.04.01 | ₩192,856 | ₩194,263 | ₩191,904 | ₩193,083 | +0.12% | 806.2만 |
|---|
| 2026.03.31 | ₩194,062 | ₩194,196 | ₩190,658 | ₩193,552 | -0.26% | 1040.8만 |
|---|
| 2026.03.30 | ₩191,676 | ₩195,067 | ₩191,047 | ₩193,928 | +1.17% | 1161.6만 |
|---|
| 2026.03.27 | ₩191,248 | ₩193,070 | ₩190,296 | ₩191,234 | -0.01% | 1155.8만 |
|---|
| 2026.03.26 | ₩192,547 | ₩193,727 | ₩190,604 | ₩190,846 | -0.88% | 644.3만 |
|---|
| 2026.03.25 | ₩192,614 | ₩193,097 | ₩190,591 | ₩192,856 | +0.13% | 841.8만 |
|---|
| 2026.03.24 | ₩192,065 | ₩194,611 | ₩190,591 | ₩191,837 | -0.12% | 856.8만 |
|---|
| 2026.03.23 | ₩195,844 | ₩195,844 | ₩192,266 | ₩192,949 | -1.48% | 1031.6만 |
|---|
| 2026.03.20 | ₩194,290 | ₩195,402 | ₩193,298 | ₩193,338 | -0.49% | 6062.1만 |
|---|
| 2026.03.19 | ₩195,938 | ₩197,492 | ₩194,021 | ₩194,088 | -0.94% | 1034만 |
|---|
| 2026.03.18 | ₩200,078 | ₩200,494 | ₩196,259 | ₩196,594 | -1.74% | 1005.9만 |
|---|
| 2026.03.17 | ₩205,036 | ₩205,639 | ₩202,611 | ₩202,986 | -1.00% | 614.8만 |
|---|
| 2026.03.16 | ₩203,495 | ₩204,541 | ₩201,874 | ₩203,844 | +0.17% | 694.4만 |
|---|
| 2026.03.13 | ₩202,839 | ₩204,420 | ₩201,244 | ₩201,874 | -0.48% | 729.9만 |
|---|
| 2026.03.12 | ₩203,964 | ₩205,090 | ₩201,445 | ₩201,673 | -1.12% | 848.9만 |
|---|
| 2026.03.11 | ₩208,011 | ₩208,212 | ₩202,919 | ₩205,452 | -1.23% | 885.5만 |
|---|
| 2026.03.10 | ₩208,360 | ₩210,584 | ₩205,827 | ₩209,057 | +0.33% | 775.7만 |
|---|
| 2026.03.09 | ₩205,224 | ₩209,351 | ₩204,889 | ₩207,998 | +1.35% | 1249.5만 |
|---|
| 2026.03.06 | ₩205,907 | ₩206,939 | ₩203,536 | ₩205,867 | -0.02% | 818.8만 |
|---|
| 2026.03.05 | ₩210,303 | ₩210,517 | ₩206,055 | ₩206,350 | -1.88% | 1006만 |
|---|
| 2026.03.04 | ₩213,653 | ₩213,881 | ₩210,799 | ₩212,125 | -0.72% | 875.3만 |
|---|
| 2026.03.03 | ₩217,338 | ₩217,338 | ₩212,554 | ₩214,028 | -1.52% | 1016.1만 |
|---|
| 2026.03.02 | ₩221,492 | ₩223,180 | ₩219,026 | ₩219,107 | -1.08% | 909.6만 |
|---|
| 2026.02.27 | ₩219,817 | ₩224,118 | ₩219,348 | ₩224,051 | +1.93% | 1487.9만 |
|---|
| 2026.02.26 | ₩220,058 | ₩220,433 | ₩218,236 | ₩219,428 | -0.29% | 702.9만 |
|---|
| 2026.02.25 | ₩220,487 | ₩221,103 | ₩217,217 | ₩218,946 | -0.70% | 787.9만 |
|---|
| 2026.02.24 | ₩220,969 | ₩223,609 | ₩219,683 | ₩221,479 | +0.23% | 971만 |
|---|
| 2026.02.23 | ₩214,832 | ₩221,586 | ₩214,805 | ₩221,331 | +3.03% | 1477.2만 |
|---|
| 2026.02.20 | ₩213,237 | ₩215,824 | ₩211,938 | ₩215,448 | +1.04% | 1150.8만 |
|---|
| 2026.02.19 | ₩210,155 | ₩214,350 | ₩210,155 | ₩212,474 | +1.10% | 1072.5만 |
|---|
| 2026.02.18 | ₩213,036 | ₩213,036 | ₩208,735 | ₩210,196 | -1.33% | 1443.4만 |
|---|
| 2026.02.17 | ₩214,336 | ₩217,311 | ₩212,902 | ₩213,800 | -0.25% | 1331.9만 |
|---|
| 2026.02.13 | ₩216,735 | ₩217,847 | ₩214,015 | ₩214,497 | -1.03% | 1399.9만 |
|---|
| 2026.02.12 | ₩214,430 | ₩218,611 | ₩213,934 | ₩216,025 | +0.74% | 1351.3만 |
|---|
| 2026.02.11 | ₩212,581 | ₩215,931 | ₩211,978 | ₩214,403 | +0.86% | 1021.7만 |
|---|
| 2026.02.10 | ₩211,093 | ₩214,604 | ₩210,008 | ₩213,170 | +0.98% | 991만 |
|---|
| 2026.02.09 | ₩212,742 | ₩213,438 | ₩209,070 | ₩210,825 | -0.90% | 1144만 |
|---|
| 2026.02.06 | ₩212,045 | ₩214,390 | ₩211,737 | ₩213,291 | +0.59% | 1044.2만 |
|---|
| 2026.02.05 | ₩212,849 | ₩213,934 | ₩209,204 | ₩212,541 | -0.14% | 1307.8만 |
|---|
| 2026.02.04 | ₩209,217 | ₩212,219 | ₩208,722 | ₩210,209 | +0.47% | 1217.9만 |
|---|
| 2026.02.03 | ₩204,474 | ₩209,753 | ₩203,951 | ₩208,132 | +1.79% | 1242.5만 |
|---|
| 2026.02.02 | ₩204,246 | ₩206,001 | ₩202,678 | ₩205,278 | +0.51% | 1055.5만 |
|---|
| 2026.01.30 | ₩201,579 | ₩203,643 | ₩199,864 | ₩203,375 | +0.89% | 1265.1만 |
|---|
| 2026.01.29 | ₩197,372 | ₩201,177 | ₩197,130 | ₩200,869 | +1.77% | 1103.6만 |
|---|
| 2026.01.28 | ₩198,323 | ₩199,274 | ₩196,702 | ₩197,439 | -0.45% | 746.6만 |
|---|
| 2026.01.27 | ₩198,417 | ₩200,521 | ₩198,229 | ₩198,779 | +0.18% | 954.6만 |
|---|
| 2026.01.26 | ₩201,164 | ₩202,182 | ₩199,020 | ₩200,320 | -0.42% | 1265.6만 |
|---|
| 2026.01.23 | ₩202,129 | ₩203,214 | ₩200,735 | ₩201,204 | -0.46% | 1456.3만 |
|---|
| 2026.01.22 | ₩198,430 | ₩202,222 | ₩197,653 | ₩200,909 | +1.25% | 1850.2만 |
|---|
| 2026.01.21 | ₩197,063 | ₩197,479 | ₩194,263 | ₩195,723 | -0.68% | 1412.7만 |
|---|
| 2026.01.20 | ₩193,579 | ₩196,983 | ₩193,124 | ₩196,983 | +1.76% | 1290.1만 |
|---|
| 2026.01.16 | ₩192,641 | ₩193,941 | ₩192,507 | ₩193,673 | +0.54% | 1172.9만 |
|---|
| 2026.01.15 | ₩195,214 | ₩196,112 | ₩193,432 | ₩193,807 | -0.72% | 1010.3만 |
|---|
| 2026.01.14 | ₩193,874 | ₩196,849 | ₩193,459 | ₩196,112 | +1.15% | 1347.5만 |
|---|
| 2026.01.13 | ₩192,963 | ₩193,418 | ₩191,583 | ₩193,284 | +0.17% | 1554.9만 |
|---|
| 2026.01.12 | ₩190,658 | ₩192,802 | ₩189,894 | ₩192,239 | +0.83% | 1281.2만 |
|---|
| 2026.01.09 | ₩189,881 | ₩190,725 | ₩188,715 | ₩190,109 | +0.12% | 952.9만 |
|---|
| 2026.01.08 | ₩184,775 | ₩189,988 | ₩184,682 | ₩189,653 | +2.64% | 929.7만 |
|---|
| 2026.01.07 | ₩187,335 | ₩187,335 | ₩184,414 | ₩184,976 | -1.26% | 1436.9만 |
|---|
| 2026.01.06 | ₩188,125 | ₩189,506 | ₩186,946 | ₩187,482 | -0.34% | 1042.2만 |
|---|
| 2026.01.05 | ₩189,077 | ₩189,412 | ₩187,067 | ₩188,099 | -0.52% | 1229.7만 |
|---|
| 2026.01.02 | ₩191,770 | ₩192,078 | ₩189,264 | ₩190,001 | -0.92% | 894.6만 |
|---|
| 2025.12.31 | ₩192,963 | ₩193,150 | ₩191,931 | ₩192,038 | -0.48% | 529.3만 |
|---|
| 2025.12.30 | ₩193,351 | ₩193,579 | ₩192,387 | ₩193,030 | -0.17% | 600.6만 |
|---|
| 2025.12.29 | ₩194,035 | ₩194,397 | ₩192,896 | ₩193,727 | -0.16% | 766.2만 |
|---|
| 2025.12.26 | ₩193,378 | ₩195,161 | ₩193,378 | ₩193,955 | +0.30% | 471.2만 |
|---|
| 2025.12.24 | ₩191,489 | ₩193,955 | ₩191,395 | ₩193,619 | +1.11% | 325.9만 |
|---|
| 2025.12.23 | ₩190,939 | ₩192,601 | ₩190,390 | ₩191,864 | +0.48% | 954.2만 |
|---|
| 2025.12.22 | ₩192,574 | ₩193,499 | ₩190,846 | ₩191,207 | -0.71% | 1173.1만 |
|---|
| 2025.12.19 | ₩194,986 | ₩195,710 | ₩192,882 | ₩193,579 | -0.72% | 1934.6만 |
|---|
| 2025.12.18 | ₩196,474 | ₩197,653 | ₩194,772 | ₩195,000 | -0.75% | 1224만 |
|---|
| 2025.12.17 | ₩196,568 | ₩198,926 | ₩196,246 | ₩198,068 | +0.76% | 983.3만 |
|---|
| 2025.12.16 | ₩195,777 | ₩196,367 | ₩193,834 | ₩194,584 | -0.61% | 1025.2만 |
|---|
| 2025.12.15 | ₩191,985 | ₩194,732 | ₩191,891 | ₩194,477 | +1.30% | 1387.8만 |
|---|
| 2025.12.12 | ₩188,943 | ₩191,770 | ₩188,728 | ₩191,408 | +1.30% | 1026.9만 |
|---|
| 2025.12.11 | ₩188,943 | ₩190,068 | ₩188,085 | ₩188,621 | -0.17% | 1179.8만 |
|---|
| 2025.12.10 | ₩187,134 | ₩189,318 | ₩186,986 | ₩187,362 | +0.12% | 1365만 |
|---|
| 2025.12.09 | ₩186,517 | ₩188,782 | ₩186,263 | ₩187,107 | +0.32% | 1037.6만 |
|---|
| 2025.12.08 | ₩191,502 | ₩191,502 | ₩185,110 | ₩185,378 | -3.20% | 1750.8만 |
|---|
| 2025.12.05 | ₩194,517 | ₩195,147 | ₩191,958 | ₩192,226 | -1.18% | 1279.2만 |
|---|
| 2025.12.04 | ₩196,541 | ₩197,546 | ₩193,633 | ₩194,785 | -0.89% | 1047.9만 |
|---|
| 2025.12.03 | ₩195,536 | ₩198,712 | ₩195,455 | ₩196,594 | +0.54% | 912.5만 |
|---|
| 2025.12.02 | ₩194,691 | ₩195,898 | ₩190,966 | ₩195,455 | +0.39% | 1637.7만 |
|---|
| 2025.12.01 | ₩198,457 | ₩199,516 | ₩197,452 | ₩197,573 | -0.45% | 824.1만 |
|---|
| 2025.11.28 | ₩198,055 | ₩199,274 | ₩197,224 | ₩198,537 | +0.24% | 470.7만 |
|---|
| 2025.11.26 | ₩198,216 | ₩199,623 | ₩197,800 | ₩198,658 | +0.22% | 923.9만 |
|---|
| 2025.11.25 | ₩197,412 | ₩199,194 | ₩197,278 | ₩198,980 | +0.79% | 1047.8만 |
|---|
| 2025.11.24 | ₩201,137 | ₩201,552 | ₩196,367 | ₩196,956 | -2.08% | 1384.7만 |
|---|
| 2025.11.21 | ₩198,832 | ₩203,013 | ₩198,725 | ₩202,236 | +1.71% | 1201.8만 |
|---|
| 2025.11.20 | ₩196,501 | ₩199,207 | ₩195,817 | ₩198,578 | +1.06% | 902.1만 |
|---|
| 2025.11.19 | ₩196,929 | ₩197,707 | ₩195,455 | ₩196,970 | +0.02% | 636.7만 |
|---|
| 2025.11.18 | ₩196,085 | ₩197,506 | ₩194,986 | ₩196,970 | +0.45% | 1073.5만 |
|---|
| 2025.11.17 | ₩197,988 | ₩198,296 | ₩194,316 | ₩195,402 | -1.31% | 990.2만 |
|---|
| 2025.11.14 | ₩199,797 | ₩200,172 | ₩197,800 | ₩197,881 | -0.96% | 915.1만 |
|---|
| 2025.11.13 | ₩198,564 | ₩199,663 | ₩197,841 | ₩198,269 | -0.15% | 756.7만 |
|---|
| 2025.11.12 | ₩199,033 | ₩199,864 | ₩197,666 | ₩198,336 | -0.35% | 785.1만 |
|---|
| 2025.11.11 | ₩195,589 | ₩199,194 | ₩195,201 | ₩199,047 | +1.77% | 733.3만 |
|---|
| 2025.11.10 | ₩196,152 | ₩196,474 | ₩193,083 | ₩194,973 | -0.60% | 1020.8만 |
|---|
| 2025.11.07 | ₩196,916 | ₩198,243 | ₩195,643 | ₩196,956 | +0.02% | 850만 |
|---|
| 2025.11.06 | ₩195,482 | ₩196,554 | ₩193,579 | ₩195,817 | +0.17% | 1002.5만 |
|---|
| 2025.11.05 | ₩196,809 | ₩197,546 | ₩195,174 | ₩195,362 | -0.74% | 1120만 |
|---|
| 2025.11.04 | ₩199,127 | ₩200,333 | ₩195,978 | ₩197,211 | -0.96% | 929.5만 |
|---|
| 2025.11.03 | ₩201,137 | ₩201,298 | ₩198,015 | ₩198,350 | -1.39% | 894.6만 |
|---|
| 2025.10.31 | ₩199,274 | ₩202,477 | ₩199,033 | ₩201,499 | +1.12% | 793만 |
|---|
| 2025.10.30 | ₩200,293 | ₩202,075 | ₩200,119 | ₩200,440 | +0.07% | 676.1만 |
|---|
| 2025.10.29 | ₩201,887 | ₩202,303 | ₩198,953 | ₩199,355 | -1.25% | 740.6만 |
|---|
| 2025.10.28 | ₩202,504 | ₩205,251 | ₩201,834 | ₩202,839 | +0.17% | 581.9만 |
|---|
| 2025.10.27 | ₩203,160 | ₩203,361 | ₩201,177 | ₩203,335 | +0.09% | 777.5만 |
|---|
| 2025.10.24 | ₩209,579 | ₩210,919 | ₩203,053 | ₩204,340 | -2.50% | 1196.9만 |
|---|
| 2025.10.23 | ₩204,152 | ₩205,425 | ₩201,780 | ₩203,964 | -0.09% | 820.5만 |
|---|
| 2025.10.22 | ₩202,745 | ₩205,639 | ₩202,062 | ₩203,951 | +0.59% | 639.4만 |
|---|
| 2025.10.21 | ₩203,629 | ₩204,058 | ₩202,169 | ₩203,174 | -0.22% | 601.3만 |
|---|
| 2025.10.20 | ₩203,134 | ₩204,206 | ₩202,745 | ₩203,629 | +0.24% | 560.1만 |
|---|
| 2025.10.17 | ₩201,767 | ₩203,723 | ₩201,579 | ₩202,879 | +0.55% | 861.3만 |
|---|
| 2025.10.16 | ₩198,336 | ₩201,539 | ₩198,216 | ₩200,467 | +1.07% | 881만 |
|---|
| 2025.10.15 | ₩199,033 | ₩200,212 | ₩197,345 | ₩197,546 | -0.75% | 1000.3만 |
|---|
| 2025.10.14 | ₩197,747 | ₩199,998 | ₩197,090 | ₩199,877 | +1.08% | 858.5만 |
|---|
| 2025.10.13 | ₩199,663 | ₩200,239 | ₩196,943 | ₩197,640 | -1.01% | 751.1만 |
|---|
| 2025.10.10 | ₩202,263 | ₩203,026 | ₩200,266 | ₩200,588 | -0.83% | 737.4만 |
|---|