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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩194,442 | ₩203,293 | ₩193,611 | ₩202,796 | +4.30% | 4740만 |
| 2026.09.28–2026.10.02 | ₩195,595 | ₩200,450 | ₩192,297 | ₩194,321 | -0.65% | 3867만 |
| 2026.09.21–2026.09.25 | ₩196,440 | ₩200,074 | ₩194,885 | ₩196,091 | -0.18% | 3125.7만 |
| 2026.09.14–2026.09.18 | ₩196,293 | ₩198,773 | ₩192,994 | ₩196,306 | +0.01% | 4413.9만 |
| 2026.09.08–2026.09.11 | ₩195,247 | ₩195,998 | ₩190,231 | ₩194,804 | -0.23% | 4004.7만 |
| 2026.08.31–2026.09.04 | ₩192,350 | ₩198,948 | ₩191,090 | ₩196,373 | +2.09% | 3972.7만 |
| 2026.08.24–2026.08.28 | ₩194,764 | ₩196,856 | ₩191,371 | ₩192,806 | -1.01% | 3812.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩196,091 |
| ₩190,607 |
| ₩194,013 |
| +0.72% |
| 6214.1만 |
| 2026.08.10–2026.08.14 | ₩194,080 | ₩196,400 | ₩192,323 | ₩193,839 | -0.12% | 3725.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩195,582 | ₩199,136 | ₩192,820 | ₩195,501 | -0.04% | 4229.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩198,264 | ₩206,082 | ₩188,005 | ₩193,758 | -2.27% | 5349.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩200,557 | ₩201,764 | ₩194,978 | ₩197,674 | -1.44% | 3130.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩198,572 | ₩206,940 | ₩193,986 | ₩201,120 | +1.28% | 3706.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩202,059 | ₩205,827 | ₩195,247 | ₩197,178 | -2.42% | 5087.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩199,444 | ₩203,386 | ₩193,329 | ₩203,038 | +1.80% | 3856.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩201,295 | ₩205,639 | ₩197,888 | ₩199,833 | -0.73% | 5433.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩199,484 | ₩205,197 | ₩199,484 | ₩201,657 | +1.09% | 4181만 |
|---|
| 2026.06.08–2026.06.12 | ₩195,501 | ₩201,724 | ₩193,812 | ₩200,624 | +2.62% | 3632.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩189,775 | ₩198,773 | ₩186,208 | ₩196,507 | +3.55% | 4920.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩193,785 | ₩199,189 | ₩191,130 | ₩192,511 | -0.66% | 4075.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩190,553 | ₩193,959 | ₩187,858 | ₩193,691 | +1.65% | 3537.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩195,501 | ₩195,716 | ₩189,346 | ₩189,843 | -2.89% | 3985.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩195,864 | ₩199,739 | ₩190,661 | ₩196,346 | +0.25% | 4199.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩197,687 | ₩202,743 | ₩195,636 | ₩197,473 | -0.11% | 4244.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩195,864 | ₩204,392 | ₩190,714 | ₩198,706 | +1.45% | 5159.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩194,442 | ₩197,915 | ₩190,768 | ₩197,030 | +1.33% | 3927.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩191,774 | ₩197,044 | ₩188,730 | ₩194,657 | +1.50% | 4146.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩191,814 | ₩195,206 | ₩190,795 | ₩191,921 | +0.06% | 3602.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩195,984 | ₩195,984 | ₩190,433 | ₩191,371 | -2.35% | 4530.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩203,641 | ₩205,787 | ₩193,436 | ₩193,477 | -4.99% | 9411.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩205,371 | ₩210,735 | ₩201,388 | ₩202,019 | -1.63% | 4489.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩221,651 | ₩223,340 | ₩203,681 | ₩206,015 | -7.05% | 4625.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩214,986 | ₩224,279 | ₩214,959 | ₩224,212 | +4.29% | 5426.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩214,490 | ₩217,467 | ₩208,884 | ₩215,603 | +0.52% | 4998.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩212,894 | ₩218,767 | ₩209,220 | ₩214,651 | +0.83% | 5907.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩204,392 | ₩214,543 | ₩202,823 | ₩213,444 | +4.43% | 5867.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩201,308 | ₩203,789 | ₩196,842 | ₩203,521 | +1.10% | 5335.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩193,718 | ₩203,360 | ₩193,262 | ₩201,348 | +3.94% | 6009.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩190,795 | ₩196,990 | ₩190,030 | ₩193,812 | +1.58% | 6366.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩189,212 | ₩190,862 | ₩184,546 | ₩190,245 | +0.55% | 5591.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩194,174 | ₩194,536 | ₩189,400 | ₩190,138 | -2.08% | 2790.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩192,712 | ₩195,300 | ₩190,526 | ₩194,093 | +0.72% | 2924.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩192,122 | ₩199,068 | ₩192,028 | ₩193,718 | +0.83% | 6554.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩191,639 | ₩191,908 | ₩185,243 | ₩191,546 | -0.05% | 6360만 |
|---|
| 2025.12.01–2025.12.05 | ₩198,599 | ₩199,659 | ₩191,103 | ₩192,364 | -3.14% | 5701.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩201,281 | ₩201,697 | ₩196,507 | ₩198,680 | -1.29% | 3827만 |
|---|
| 2025.11.17–2025.11.21 | ₩198,130 | ₩203,158 | ₩194,456 | ₩202,381 | +2.15% | 4804.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩196,293 | ₩200,316 | ₩193,222 | ₩198,023 | +0.88% | 4210.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩201,281 | ₩201,442 | ₩193,718 | ₩197,097 | -2.08% | 4796.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩203,306 | ₩205,398 | ₩199,095 | ₩201,643 | -0.82% | 3569.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩203,279 | ₩211,070 | ₩201,925 | ₩204,486 | +0.59% | 3818.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩199,806 | ₩203,869 | ₩197,084 | ₩203,024 | +1.61% | 4352.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩202,408 | ₩203,172 | ₩200,409 | ₩200,731 | -0.83% | 737.4만 |
|---|