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 | ₩194,303 | ₩203,147 | ₩193,472 | ₩202,651 | +4.30% | 4740만 |
| 2026.09.28–2026.10.02 | ₩195,455 | ₩200,306 | ₩192,159 | ₩194,182 | -0.65% | 3867만 |
| 2026.09.21–2026.09.25 | ₩196,300 | ₩199,931 | ₩194,745 | ₩195,951 | -0.18% | 3125.7만 |
| 2026.09.14–2026.09.18 | ₩196,152 | ₩198,631 | ₩192,856 | ₩196,166 | +0.01% | 4413.9만 |
| 2026.09.08–2026.09.11 | ₩195,107 | ₩195,857 | ₩190,095 | ₩194,665 | -0.23% | 4004.7만 |
| 2026.08.31–2026.09.04 | ₩192,212 | ₩198,805 | ₩190,953 | ₩196,233 | +2.09% | 3972.7만 |
| 2026.08.24–2026.08.28 | ₩194,625 | ₩196,715 | ₩191,234 | ₩192,668 | -1.01% | 3812.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩195,951 |
| ₩190,470 |
| ₩193,874 |
| +0.72% |
| 6214.1만 |
| 2026.08.10–2026.08.14 | ₩193,941 | ₩196,259 | ₩192,186 | ₩193,700 | -0.12% | 3725.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩195,442 | ₩198,993 | ₩192,681 | ₩195,362 | -0.04% | 4229.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩198,122 | ₩205,934 | ₩187,871 | ₩193,619 | -2.27% | 5349.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩200,413 | ₩201,619 | ₩194,839 | ₩197,532 | -1.44% | 3130.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩198,430 | ₩206,792 | ₩193,847 | ₩200,976 | +1.28% | 3706.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩201,914 | ₩205,680 | ₩195,107 | ₩197,037 | -2.42% | 5087.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩199,301 | ₩203,241 | ₩193,191 | ₩202,892 | +1.80% | 3856.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩201,150 | ₩205,492 | ₩197,747 | ₩199,690 | -0.73% | 5433.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩199,341 | ₩205,050 | ₩199,341 | ₩201,512 | +1.09% | 4181만 |
|---|
| 2026.06.08–2026.06.12 | ₩195,362 | ₩201,579 | ₩193,673 | ₩200,480 | +2.62% | 3632.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩189,640 | ₩198,631 | ₩186,075 | ₩196,367 | +3.55% | 4920.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩193,646 | ₩199,047 | ₩190,993 | ₩192,373 | -0.66% | 4075.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩190,417 | ₩193,820 | ₩187,723 | ₩193,552 | +1.65% | 3537.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩195,362 | ₩195,576 | ₩189,211 | ₩189,707 | -2.89% | 3985.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩195,723 | ₩199,596 | ₩190,524 | ₩196,206 | +0.25% | 4199.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩197,546 | ₩202,598 | ₩195,496 | ₩197,331 | -0.11% | 4244.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩195,723 | ₩204,246 | ₩190,578 | ₩198,564 | +1.45% | 5159.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩194,303 | ₩197,774 | ₩190,631 | ₩196,889 | +1.33% | 3927.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩191,636 | ₩196,903 | ₩188,594 | ₩194,517 | +1.50% | 4146.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩191,676 | ₩195,067 | ₩190,658 | ₩191,784 | +0.06% | 3602.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩195,844 | ₩195,844 | ₩190,296 | ₩191,234 | -2.35% | 4530.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩203,495 | ₩205,639 | ₩193,298 | ₩193,338 | -4.99% | 9411.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩205,224 | ₩210,584 | ₩201,244 | ₩201,874 | -1.63% | 4489.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩221,492 | ₩223,180 | ₩203,536 | ₩205,867 | -7.05% | 4625.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩214,832 | ₩224,118 | ₩214,805 | ₩224,051 | +4.29% | 5426.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩214,336 | ₩217,311 | ₩208,735 | ₩215,448 | +0.52% | 4998.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩212,742 | ₩218,611 | ₩209,070 | ₩214,497 | +0.83% | 5907.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩204,246 | ₩214,390 | ₩202,678 | ₩213,291 | +4.43% | 5867.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩201,164 | ₩203,643 | ₩196,702 | ₩203,375 | +1.10% | 5335.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩193,579 | ₩203,214 | ₩193,124 | ₩201,204 | +3.94% | 6009.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩190,658 | ₩196,849 | ₩189,894 | ₩193,673 | +1.58% | 6366.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩189,077 | ₩190,725 | ₩184,414 | ₩190,109 | +0.55% | 5591.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩194,035 | ₩194,397 | ₩189,264 | ₩190,001 | -2.08% | 2790.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩192,574 | ₩195,161 | ₩190,390 | ₩193,955 | +0.72% | 2924.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩191,985 | ₩198,926 | ₩191,891 | ₩193,579 | +0.83% | 6554.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩191,502 | ₩191,770 | ₩185,110 | ₩191,408 | -0.05% | 6360만 |
|---|
| 2025.12.01–2025.12.05 | ₩198,457 | ₩199,516 | ₩190,966 | ₩192,226 | -3.14% | 5701.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩201,137 | ₩201,552 | ₩196,367 | ₩198,537 | -1.29% | 3827만 |
|---|
| 2025.11.17–2025.11.21 | ₩197,988 | ₩203,013 | ₩194,316 | ₩202,236 | +2.15% | 4804.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩196,152 | ₩200,172 | ₩193,083 | ₩197,881 | +0.88% | 4210.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩201,137 | ₩201,298 | ₩193,579 | ₩196,956 | -2.08% | 4796.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩203,160 | ₩205,251 | ₩198,953 | ₩201,499 | -0.82% | 3569.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩203,134 | ₩210,919 | ₩201,780 | ₩204,340 | +0.59% | 3818.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩199,663 | ₩203,723 | ₩196,943 | ₩202,879 | +1.61% | 4352.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩202,263 | ₩203,026 | ₩200,266 | ₩200,588 | -0.83% | 737.4만 |
|---|