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 | ₩201,929 | ₩203,311 | ₩201,058 | ₩202,815 | +0.44% | 630.8만 |
| 2026.10.08 | ₩198,134 | ₩202,184 | ₩197,209 | ₩201,956 | +1.93% | 1204.8만 |
| 2026.10.07 | ₩199,395 | ₩200,722 | ₩198,161 | ₩198,241 | -0.58% | 867.5만 |
| 2026.10.06 | ₩198,510 | ₩200,736 | ₩197,222 | ₩199,033 | +0.26% | 1333.4만 |
| 2026.10.05 | ₩194,460 | ₩195,921 | ₩193,628 | ₩195,720 | +0.65% | 703.7만 |
| 2026.10.02 | ₩193,655 | ₩194,741 | ₩192,864 | ₩194,339 | +0.35% | 624.9만 |
| 2026.10.01 | ₩193,856 | ₩194,460 | ₩192,314 | ₩193,051 | -0.42% | 732.1만 |
| 2026.09.30 | ₩199,690 | ₩200,132 | ₩194,835 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩194,835 |
| -2.43% |
| 857.8만 |
| 2026.09.29 | ₩198,416 | ₩199,609 | ₩196,927 | ₩198,912 | +0.25% | 767.2만 |
|---|
| 2026.09.28 | ₩195,613 | ₩200,468 | ₩194,607 | ₩199,864 | +2.17% | 885만 |
|---|
| 2026.09.25 | ₩195,760 | ₩196,337 | ₩194,902 | ₩196,109 | +0.18% | 579.1만 |
|---|
| 2026.09.24 | ₩198,134 | ₩200,092 | ₩195,371 | ₩195,371 | -1.39% | 742.8만 |
|---|
| 2026.09.23 | ₩198,308 | ₩199,730 | ₩197,329 | ₩197,665 | -0.32% | 658만 |
|---|
| 2026.09.22 | ₩197,705 | ₩198,818 | ₩197,075 | ₩198,778 | +0.54% | 563.6만 |
|---|
| 2026.09.21 | ₩196,458 | ₩196,887 | ₩195,304 | ₩195,908 | -0.28% | 582.2만 |
|---|
| 2026.09.18 | ₩196,391 | ₩196,739 | ₩195,117 | ₩196,324 | -0.03% | 1294.4만 |
|---|
| 2026.09.17 | ₩197,933 | ₩198,188 | ₩196,270 | ₩197,879 | -0.03% | 673.8만 |
|---|
| 2026.09.16 | ₩196,914 | ₩198,791 | ₩196,471 | ₩197,169 | +0.13% | 695만 |
|---|
| 2026.09.15 | ₩194,164 | ₩197,437 | ₩193,011 | ₩196,699 | +1.31% | 880.3만 |
|---|
| 2026.09.14 | ₩196,310 | ₩198,107 | ₩195,465 | ₩195,975 | -0.17% | 870.5만 |
|---|
| 2026.09.11 | ₩192,743 | ₩195,117 | ₩192,515 | ₩194,822 | +1.08% | 1152.7만 |
|---|
| 2026.09.10 | ₩191,241 | ₩192,461 | ₩190,248 | ₩191,737 | +0.26% | 1092.5만 |
|---|
| 2026.09.09 | ₩193,333 | ₩193,749 | ₩190,892 | ₩191,295 | -1.05% | 927만 |
|---|
| 2026.09.08 | ₩195,264 | ₩196,015 | ₩193,521 | ₩195,237 | -0.01% | 832.5만 |
|---|
| 2026.09.04 | ₩196,431 | ₩197,343 | ₩195,559 | ₩196,391 | -0.02% | 558.8만 |
|---|
| 2026.09.03 | ₩198,054 | ₩198,778 | ₩196,471 | ₩197,034 | -0.51% | 610.6만 |
|---|
| 2026.09.02 | ₩196,364 | ₩198,912 | ₩195,519 | ₩198,000 | +0.83% | 743.1만 |
|---|
| 2026.09.01 | ₩195,479 | ₩198,966 | ₩194,580 | ₩196,082 | +0.31% | 850.4만 |
|---|
| 2026.08.31 | ₩192,367 | ₩195,666 | ₩191,107 | ₩194,620 | +1.17% | 1209.8만 |
|---|
| 2026.08.28 | ₩192,113 | ₩193,655 | ₩191,791 | ₩192,823 | +0.37% | 586.9만 |
|---|
| 2026.08.27 | ₩192,716 | ₩193,320 | ₩191,388 | ₩191,965 | -0.39% | 781.7만 |
|---|
| 2026.08.26 | ₩194,835 | ₩195,707 | ₩193,789 | ₩194,460 | -0.19% | 824.9만 |
|---|
| 2026.08.25 | ₩195,438 | ₩195,962 | ₩194,392 | ₩194,996 | -0.23% | 912.6만 |
|---|
| 2026.08.24 | ₩194,781 | ₩196,873 | ₩194,460 | ₩196,605 | +0.94% | 706.2만 |
|---|
| 2026.08.21 | ₩191,804 | ₩194,822 | ₩190,624 | ₩194,030 | +1.16% | 978.5만 |
|---|
| 2026.08.20 | ₩193,749 | ₩194,352 | ₩191,187 | ₩191,737 | -1.04% | 1579.4만 |
|---|
| 2026.08.19 | ₩193,521 | ₩196,109 | ₩192,609 | ₩193,628 | +0.06% | 1394.9만 |
|---|
| 2026.08.18 | ₩192,153 | ₩193,682 | ₩191,348 | ₩192,381 | +0.12% | 1274.6만 |
|---|
| 2026.08.17 | ₩192,636 | ₩193,078 | ₩191,080 | ₩191,938 | -0.36% | 986.8만 |
|---|
| 2026.08.14 | ₩193,561 | ₩194,339 | ₩192,341 | ₩193,856 | +0.15% | 725만 |
|---|
| 2026.08.13 | ₩193,910 | ₩195,532 | ₩193,118 | ₩193,467 | -0.23% | 749.1만 |
|---|
| 2026.08.12 | ₩193,185 | ₩194,379 | ₩192,837 | ₩193,226 | +0.02% | 719.5만 |
|---|
| 2026.08.11 | ₩195,009 | ₩195,412 | ₩193,025 | ₩194,741 | -0.14% | 793.7만 |
|---|
| 2026.08.10 | ₩194,097 | ₩196,418 | ₩193,320 | ₩196,391 | +1.18% | 738.7만 |
|---|
| 2026.08.07 | ₩194,325 | ₩195,801 | ₩192,957 | ₩195,519 | +0.61% | 756.6만 |
|---|
| 2026.08.06 | ₩198,241 | ₩199,153 | ₩195,063 | ₩197,101 | -0.58% | 876.7만 |
|---|
| 2026.08.05 | ₩198,282 | ₩198,282 | ₩194,004 | ₩196,873 | -0.71% | 975.3만 |
|---|
| 2026.08.04 | ₩193,172 | ₩198,818 | ₩192,837 | ₩198,496 | +2.76% | 736.2만 |
|---|
| 2026.08.03 | ₩195,599 | ₩197,343 | ₩193,467 | ₩194,419 | -0.60% | 884.4만 |
|---|
| 2026.07.31 | ₩192,461 | ₩194,057 | ₩189,712 | ₩193,776 | +0.68% | 915.3만 |
|---|
| 2026.07.30 | ₩192,797 | ₩193,722 | ₩190,771 | ₩193,065 | +0.14% | 957.1만 |
|---|
| 2026.07.29 | ₩189,605 | ₩196,310 | ₩188,022 | ₩195,935 | +3.34% | 1461.7만 |
|---|
| 2026.07.28 | ₩203,177 | ₩206,100 | ₩199,180 | ₩199,663 | -1.73% | 1284.9만 |
|---|
| 2026.07.27 | ₩198,282 | ₩201,500 | ₩198,282 | ₩199,328 | +0.53% | 730.2만 |
|---|
| 2026.07.24 | ₩196,404 | ₩198,469 | ₩194,996 | ₩197,692 | +0.66% | 662.1만 |
|---|
| 2026.07.23 | ₩195,988 | ₩197,960 | ₩195,251 | ₩197,101 | +0.57% | 649.9만 |
|---|
| 2026.07.22 | ₩200,494 | ₩201,782 | ₩199,583 | ₩199,998 | -0.25% | 537.1만 |
|---|
| 2026.07.21 | ₩198,295 | ₩199,033 | ₩196,981 | ₩198,617 | +0.16% | 702.8만 |
|---|
| 2026.07.20 | ₩200,575 | ₩201,299 | ₩199,059 | ₩199,998 | -0.29% | 578.8만 |
|---|
| 2026.07.17 | ₩205,001 | ₩206,959 | ₩200,240 | ₩201,138 | -1.88% | 891.7만 |
|---|
| 2026.07.16 | ₩200,481 | ₩203,203 | ₩198,724 | ₩203,177 | +1.34% | 648.5만 |
|---|
| 2026.07.15 | ₩194,835 | ₩199,274 | ₩194,004 | ₩198,550 | +1.91% | 618만 |
|---|
| 2026.07.14 | ₩198,979 | ₩199,489 | ₩195,251 | ₩195,908 | -1.54% | 766.8만 |
|---|
| 2026.07.13 | ₩198,590 | ₩201,232 | ₩197,289 | ₩198,979 | +0.20% | 781.6만 |
|---|
| 2026.07.10 | ₩197,276 | ₩199,274 | ₩196,753 | ₩197,195 | -0.04% | 1247.3만 |
|---|
| 2026.07.09 | ₩196,833 | ₩198,027 | ₩195,264 | ₩196,941 | +0.05% | 774.8만 |
|---|
| 2026.07.08 | ₩202,452 | ₩202,600 | ₩198,952 | ₩199,019 | -1.70% | 1427.2만 |
|---|
| 2026.07.07 | ₩204,732 | ₩205,845 | ₩201,983 | ₩204,853 | +0.06% | 806.1만 |
|---|
| 2026.07.06 | ₩202,077 | ₩202,801 | ₩197,088 | ₩200,240 | -0.91% | 832.3만 |
|---|
| 2026.07.02 | ₩199,261 | ₩203,405 | ₩198,134 | ₩203,056 | +1.90% | 925.6만 |
|---|
| 2026.07.01 | ₩196,511 | ₩197,812 | ₩195,197 | ₩197,718 | +0.61% | 957.2만 |
|---|
| 2026.06.30 | ₩197,852 | ₩197,852 | ₩193,346 | ₩196,659 | -0.60% | 935.4만 |
|---|
| 2026.06.29 | ₩199,462 | ₩199,891 | ₩197,195 | ₩199,086 | -0.19% | 1038.8만 |
|---|
| 2026.06.26 | ₩201,621 | ₩202,345 | ₩199,046 | ₩199,851 | -0.88% | 1672.5만 |
|---|
| 2026.06.25 | ₩203,271 | ₩204,236 | ₩198,241 | ₩199,153 | -2.03% | 1119.7만 |
|---|
| 2026.06.24 | ₩203,834 | ₩205,658 | ₩202,399 | ₩203,901 | +0.03% | 861.9만 |
|---|
| 2026.06.23 | ₩200,709 | ₩203,002 | ₩200,320 | ₩202,318 | +0.80% | 726만 |
|---|
| 2026.06.22 | ₩201,313 | ₩202,359 | ₩197,906 | ₩198,054 | -1.62% | 1053.3만 |
|---|
| 2026.06.18 | ₩202,332 | ₩204,236 | ₩201,406 | ₩201,675 | -0.32% | 1707.6만 |
|---|
| 2026.06.17 | ₩204,357 | ₩205,108 | ₩200,857 | ₩201,916 | -1.19% | 705.6만 |
|---|
| 2026.06.16 | ₩203,190 | ₩205,215 | ₩201,903 | ₩204,504 | +0.65% | 851.9만 |
|---|
| 2026.06.15 | ₩199,502 | ₩203,177 | ₩199,502 | ₩201,782 | +1.14% | 915.9만 |
|---|
| 2026.06.12 | ₩200,334 | ₩201,433 | ₩198,885 | ₩200,642 | +0.15% | 683.2만 |
|---|
| 2026.06.11 | ₩199,422 | ₩200,655 | ₩198,174 | ₩198,939 | -0.24% | 668.5만 |
|---|
| 2026.06.10 | ₩201,044 | ₩201,742 | ₩198,992 | ₩199,891 | -0.57% | 734.6만 |
|---|
| 2026.06.09 | ₩194,017 | ₩200,468 | ₩193,829 | ₩199,381 | +2.76% | 825.9만 |
|---|
| 2026.06.08 | ₩195,519 | ₩196,538 | ₩194,486 | ₩194,594 | -0.47% | 720.1만 |
|---|
| 2026.06.05 | ₩190,731 | ₩198,791 | ₩190,168 | ₩196,525 | +3.04% | 1096.3만 |
|---|
| 2026.06.04 | ₩191,375 | ₩191,965 | ₩187,606 | ₩188,800 | -1.35% | 819.4만 |
|---|
| 2026.06.03 | ₩189,001 | ₩191,040 | ₩187,754 | ₩188,009 | -0.53% | 935.1만 |
|---|
| 2026.06.02 | ₩187,915 | ₩189,256 | ₩186,453 | ₩188,854 | +0.50% | 960만 |
|---|
| 2026.06.01 | ₩189,792 | ₩190,195 | ₩186,225 | ₩188,130 | -0.88% | 1109.4만 |
|---|
| 2026.05.29 | ₩195,157 | ₩195,318 | ₩192,046 | ₩192,528 | -1.35% | 1235.6만 |
|---|
| 2026.05.28 | ₩196,739 | ₩196,739 | ₩194,473 | ₩195,680 | -0.54% | 1019.7만 |
|---|
| 2026.05.27 | ₩192,394 | ₩199,207 | ₩192,394 | ₩197,799 | +2.81% | 1004.9만 |
|---|
| 2026.05.26 | ₩193,802 | ₩195,278 | ₩191,147 | ₩191,724 | -1.07% | 815.7만 |
|---|
| 2026.05.22 | ₩192,944 | ₩193,977 | ₩192,488 | ₩193,708 | +0.40% | 461.7만 |
|---|
| 2026.05.21 | ₩190,275 | ₩192,743 | ₩187,875 | ₩192,314 | +1.07% | 629.7만 |
|---|
| 2026.05.20 | ₩189,699 | ₩192,072 | ₩188,585 | ₩191,026 | +0.70% | 837.6만 |
|---|
| 2026.05.19 | ₩191,067 | ₩192,729 | ₩188,894 | ₩189,497 | -0.82% | 835.6만 |
|---|
| 2026.05.18 | ₩190,570 | ₩193,695 | ₩189,940 | ₩190,959 | +0.20% | 773.1만 |
|---|
| 2026.05.15 | ₩192,314 | ₩192,314 | ₩189,363 | ₩189,860 | -1.28% | 698.9만 |
|---|
| 2026.05.14 | ₩192,019 | ₩193,494 | ₩191,281 | ₩191,388 | -0.33% | 963.6만 |
|---|
| 2026.05.13 | ₩191,978 | ₩194,017 | ₩189,980 | ₩190,758 | -0.64% | 668.6만 |
|---|
| 2026.05.12 | ₩193,588 | ₩195,613 | ₩191,590 | ₩192,998 | -0.30% | 905.1만 |
|---|
| 2026.05.11 | ₩195,519 | ₩195,734 | ₩190,396 | ₩192,260 | -1.67% | 749만 |
|---|
| 2026.05.08 | ₩196,538 | ₩197,839 | ₩196,082 | ₩196,364 | -0.09% | 574.1만 |
|---|
| 2026.05.07 | ₩198,469 | ₩198,469 | ₩195,827 | ₩195,881 | -1.30% | 954.6만 |
|---|
| 2026.05.06 | ₩196,337 | ₩199,757 | ₩195,720 | ₩198,349 | +1.02% | 940만 |
|---|
| 2026.05.05 | ₩192,287 | ₩195,666 | ₩190,678 | ₩194,325 | +1.06% | 766.4만 |
|---|
| 2026.05.04 | ₩195,881 | ₩195,881 | ₩192,139 | ₩192,341 | -1.81% | 964.3만 |
|---|
| 2026.05.01 | ₩198,308 | ₩200,199 | ₩196,418 | ₩197,490 | -0.41% | 681.5만 |
|---|
| 2026.04.30 | ₩197,262 | ₩198,107 | ₩195,734 | ₩197,262 | 0.00% | 949.2만 |
|---|
| 2026.04.29 | ₩198,885 | ₩199,489 | ₩195,653 | ₩196,418 | -1.24% | 900.2만 |
|---|
| 2026.04.28 | ₩201,205 | ₩202,761 | ₩199,059 | ₩200,052 | -0.57% | 796.6만 |
|---|
| 2026.04.27 | ₩197,705 | ₩200,763 | ₩197,705 | ₩199,019 | +0.66% | 916.6만 |
|---|
| 2026.04.24 | ₩203,861 | ₩204,410 | ₩197,973 | ₩198,724 | -2.52% | 1378.6만 |
|---|
| 2026.04.23 | ₩192,314 | ₩196,109 | ₩192,314 | ₩195,412 | +1.61% | 1128.9만 |
|---|
| 2026.04.22 | ₩191,107 | ₩192,180 | ₩190,731 | ₩191,576 | +0.25% | 723.6만 |
|---|
| 2026.04.21 | ₩193,950 | ₩193,950 | ₩190,865 | ₩190,865 | -1.59% | 1119.7만 |
|---|
| 2026.04.20 | ₩195,881 | ₩196,686 | ₩192,569 | ₩193,776 | -1.07% | 808.5만 |
|---|
| 2026.04.17 | ₩192,327 | ₩197,933 | ₩191,992 | ₩197,048 | +2.45% | 1088.6만 |
|---|
| 2026.04.16 | ₩192,046 | ₩193,507 | ₩191,321 | ₩191,925 | -0.06% | 694.7만 |
|---|
| 2026.04.15 | ₩193,601 | ₩193,655 | ₩190,785 | ₩192,287 | -0.68% | 769.8만 |
|---|
| 2026.04.14 | ₩192,099 | ₩194,084 | ₩191,469 | ₩193,628 | +0.80% | 662.2만 |
|---|
| 2026.04.13 | ₩194,460 | ₩194,580 | ₩191,281 | ₩192,555 | -0.98% | 712.1만 |
|---|
| 2026.04.10 | ₩196,994 | ₩196,994 | ₩194,138 | ₩194,674 | -1.18% | 979만 |
|---|
| 2026.04.09 | ₩193,641 | ₩197,061 | ₩191,777 | ₩196,686 | +1.57% | 679.5만 |
|---|
| 2026.04.08 | ₩191,978 | ₩194,607 | ₩190,262 | ₩194,325 | +1.22% | 1085만 |
|---|
| 2026.04.07 | ₩191,134 | ₩191,469 | ₩188,746 | ₩189,497 | -0.86% | 720.8만 |
|---|
| 2026.04.06 | ₩191,791 | ₩192,676 | ₩190,329 | ₩191,469 | -0.17% | 682.3만 |
|---|
| 2026.04.02 | ₩193,239 | ₩193,400 | ₩191,214 | ₩191,938 | -0.67% | 594.2만 |
|---|
| 2026.04.01 | ₩193,011 | ₩194,419 | ₩192,059 | ₩193,239 | +0.12% | 806.2만 |
|---|
| 2026.03.31 | ₩194,218 | ₩194,352 | ₩190,812 | ₩193,708 | -0.26% | 1040.8만 |
|---|
| 2026.03.30 | ₩191,831 | ₩195,224 | ₩191,201 | ₩194,084 | +1.17% | 1161.6만 |
|---|
| 2026.03.27 | ₩191,402 | ₩193,226 | ₩190,450 | ₩191,388 | -0.01% | 1155.8만 |
|---|
| 2026.03.26 | ₩192,703 | ₩193,883 | ₩190,758 | ₩190,999 | -0.88% | 644.3만 |
|---|
| 2026.03.25 | ₩192,770 | ₩193,253 | ₩190,745 | ₩193,011 | +0.13% | 841.8만 |
|---|
| 2026.03.24 | ₩192,220 | ₩194,768 | ₩190,745 | ₩191,992 | -0.12% | 856.8만 |
|---|
| 2026.03.23 | ₩196,002 | ₩196,002 | ₩192,421 | ₩193,105 | -1.48% | 1031.6만 |
|---|
| 2026.03.20 | ₩194,446 | ₩195,559 | ₩193,454 | ₩193,494 | -0.49% | 6062.1만 |
|---|
| 2026.03.19 | ₩196,096 | ₩197,651 | ₩194,178 | ₩194,245 | -0.94% | 1034만 |
|---|
| 2026.03.18 | ₩200,240 | ₩200,655 | ₩196,418 | ₩196,753 | -1.74% | 1005.9만 |
|---|
| 2026.03.17 | ₩205,202 | ₩205,805 | ₩202,774 | ₩203,150 | -1.00% | 614.8만 |
|---|
| 2026.03.16 | ₩203,659 | ₩204,706 | ₩202,037 | ₩204,008 | +0.17% | 694.4만 |
|---|
| 2026.03.13 | ₩203,002 | ₩204,585 | ₩201,406 | ₩202,037 | -0.48% | 729.9만 |
|---|
| 2026.03.12 | ₩204,129 | ₩205,255 | ₩201,608 | ₩201,836 | -1.12% | 848.9만 |
|---|
| 2026.03.11 | ₩208,179 | ₩208,380 | ₩203,083 | ₩205,617 | -1.23% | 885.5만 |
|---|
| 2026.03.10 | ₩208,528 | ₩210,754 | ₩205,993 | ₩209,225 | +0.33% | 775.7만 |
|---|
| 2026.03.09 | ₩205,389 | ₩209,520 | ₩205,054 | ₩208,166 | +1.35% | 1249.5만 |
|---|
| 2026.03.06 | ₩206,073 | ₩207,106 | ₩203,700 | ₩206,033 | -0.02% | 818.8만 |
|---|
| 2026.03.05 | ₩210,472 | ₩210,687 | ₩206,221 | ₩206,516 | -1.88% | 1006만 |
|---|
| 2026.03.04 | ₩213,825 | ₩214,053 | ₩210,968 | ₩212,296 | -0.72% | 875.3만 |
|---|
| 2026.03.03 | ₩217,513 | ₩217,513 | ₩212,725 | ₩214,200 | -1.52% | 1016.1만 |
|---|
| 2026.03.02 | ₩221,670 | ₩223,360 | ₩219,203 | ₩219,283 | -1.08% | 909.6만 |
|---|
| 2026.02.27 | ₩219,994 | ₩224,299 | ₩219,525 | ₩224,232 | +1.93% | 1487.9만 |
|---|
| 2026.02.26 | ₩220,235 | ₩220,611 | ₩218,412 | ₩219,605 | -0.29% | 702.9만 |
|---|
| 2026.02.25 | ₩220,665 | ₩221,281 | ₩217,392 | ₩219,122 | -0.70% | 787.9만 |
|---|
| 2026.02.24 | ₩221,147 | ₩223,789 | ₩219,860 | ₩221,657 | +0.23% | 971만 |
|---|
| 2026.02.23 | ₩215,005 | ₩221,764 | ₩214,978 | ₩221,509 | +3.03% | 1477.2만 |
|---|
| 2026.02.20 | ₩213,409 | ₩215,998 | ₩212,108 | ₩215,622 | +1.04% | 1150.8만 |
|---|
| 2026.02.19 | ₩210,325 | ₩214,522 | ₩210,325 | ₩212,645 | +1.10% | 1072.5만 |
|---|
| 2026.02.18 | ₩213,208 | ₩213,208 | ₩208,903 | ₩210,365 | -1.33% | 1443.4만 |
|---|
| 2026.02.17 | ₩214,509 | ₩217,486 | ₩213,074 | ₩213,973 | -0.25% | 1331.9만 |
|---|
| 2026.02.13 | ₩216,910 | ₩218,023 | ₩214,187 | ₩214,670 | -1.03% | 1399.9만 |
|---|
| 2026.02.12 | ₩214,603 | ₩218,787 | ₩214,107 | ₩216,199 | +0.74% | 1351.3만 |
|---|
| 2026.02.11 | ₩212,752 | ₩216,105 | ₩212,149 | ₩214,576 | +0.86% | 1021.7만 |
|---|
| 2026.02.10 | ₩211,263 | ₩214,777 | ₩210,177 | ₩213,342 | +0.98% | 991만 |
|---|
| 2026.02.09 | ₩212,913 | ₩213,610 | ₩209,238 | ₩210,995 | -0.90% | 1144만 |
|---|
| 2026.02.06 | ₩212,216 | ₩214,563 | ₩211,907 | ₩213,463 | +0.59% | 1044.2만 |
|---|
| 2026.02.05 | ₩213,020 | ₩214,107 | ₩209,373 | ₩212,712 | -0.14% | 1307.8만 |
|---|
| 2026.02.04 | ₩209,386 | ₩212,390 | ₩208,890 | ₩210,378 | +0.47% | 1217.9만 |
|---|
| 2026.02.03 | ₩204,638 | ₩209,922 | ₩204,115 | ₩208,300 | +1.79% | 1242.5만 |
|---|
| 2026.02.02 | ₩204,410 | ₩206,167 | ₩202,841 | ₩205,443 | +0.51% | 1055.5만 |
|---|
| 2026.01.30 | ₩201,742 | ₩203,807 | ₩200,025 | ₩203,539 | +0.89% | 1265.1만 |
|---|
| 2026.01.29 | ₩197,531 | ₩201,339 | ₩197,289 | ₩201,031 | +1.77% | 1103.6만 |
|---|
| 2026.01.28 | ₩198,483 | ₩199,435 | ₩196,860 | ₩197,598 | -0.45% | 746.6만 |
|---|
| 2026.01.27 | ₩198,577 | ₩200,682 | ₩198,389 | ₩198,939 | +0.18% | 954.6만 |
|---|
| 2026.01.26 | ₩201,326 | ₩202,345 | ₩199,180 | ₩200,481 | -0.42% | 1265.6만 |
|---|
| 2026.01.23 | ₩202,292 | ₩203,378 | ₩200,897 | ₩201,366 | -0.46% | 1456.3만 |
|---|
| 2026.01.22 | ₩198,590 | ₩202,385 | ₩197,812 | ₩201,071 | +1.25% | 1850.2만 |
|---|
| 2026.01.21 | ₩197,222 | ₩197,638 | ₩194,419 | ₩195,881 | -0.68% | 1412.7만 |
|---|
| 2026.01.20 | ₩193,735 | ₩197,142 | ₩193,279 | ₩197,142 | +1.76% | 1290.1만 |
|---|
| 2026.01.16 | ₩192,797 | ₩194,097 | ₩192,662 | ₩193,829 | +0.54% | 1172.9만 |
|---|
| 2026.01.15 | ₩195,371 | ₩196,270 | ₩193,588 | ₩193,963 | -0.72% | 1010.3만 |
|---|
| 2026.01.14 | ₩194,030 | ₩197,008 | ₩193,615 | ₩196,270 | +1.15% | 1347.5만 |
|---|
| 2026.01.13 | ₩193,118 | ₩193,574 | ₩191,737 | ₩193,440 | +0.17% | 1554.9만 |
|---|
| 2026.01.12 | ₩190,812 | ₩192,957 | ₩190,047 | ₩192,394 | +0.83% | 1281.2만 |
|---|
| 2026.01.09 | ₩190,034 | ₩190,879 | ₩188,867 | ₩190,262 | +0.12% | 952.9만 |
|---|
| 2026.01.08 | ₩184,924 | ₩190,141 | ₩184,830 | ₩189,806 | +2.64% | 929.7만 |
|---|
| 2026.01.07 | ₩187,486 | ₩187,486 | ₩184,562 | ₩185,125 | -1.26% | 1436.9만 |
|---|
| 2026.01.06 | ₩188,277 | ₩189,658 | ₩187,097 | ₩187,633 | -0.34% | 1042.2만 |
|---|
| 2026.01.05 | ₩189,229 | ₩189,564 | ₩187,218 | ₩188,250 | -0.52% | 1229.7만 |
|---|
| 2026.01.02 | ₩191,925 | ₩192,233 | ₩189,417 | ₩190,155 | -0.92% | 894.6만 |
|---|
| 2025.12.31 | ₩193,118 | ₩193,306 | ₩192,086 | ₩192,193 | -0.48% | 529.3만 |
|---|
| 2025.12.30 | ₩193,507 | ₩193,735 | ₩192,542 | ₩193,185 | -0.17% | 600.6만 |
|---|
| 2025.12.29 | ₩194,191 | ₩194,553 | ₩193,051 | ₩193,883 | -0.16% | 766.2만 |
|---|
| 2025.12.26 | ₩193,534 | ₩195,318 | ₩193,534 | ₩194,111 | +0.30% | 471.2만 |
|---|
| 2025.12.24 | ₩191,643 | ₩194,111 | ₩191,549 | ₩193,776 | +1.11% | 325.9만 |
|---|
| 2025.12.23 | ₩191,093 | ₩192,756 | ₩190,543 | ₩192,019 | +0.48% | 954.2만 |
|---|
| 2025.12.22 | ₩192,729 | ₩193,655 | ₩190,999 | ₩191,362 | -0.71% | 1173.1만 |
|---|
| 2025.12.19 | ₩195,143 | ₩195,868 | ₩193,038 | ₩193,735 | -0.72% | 1934.6만 |
|---|
| 2025.12.18 | ₩196,632 | ₩197,812 | ₩194,929 | ₩195,157 | -0.75% | 1224만 |
|---|
| 2025.12.17 | ₩196,726 | ₩199,086 | ₩196,404 | ₩198,228 | +0.76% | 983.3만 |
|---|
| 2025.12.16 | ₩195,935 | ₩196,525 | ₩193,990 | ₩194,741 | -0.61% | 1025.2만 |
|---|
| 2025.12.15 | ₩192,139 | ₩194,889 | ₩192,046 | ₩194,634 | +1.30% | 1387.8만 |
|---|
| 2025.12.12 | ₩189,095 | ₩191,925 | ₩188,881 | ₩191,563 | +1.30% | 1026.9만 |
|---|
| 2025.12.11 | ₩189,095 | ₩190,222 | ₩188,237 | ₩188,773 | -0.17% | 1179.8만 |
|---|
| 2025.12.10 | ₩187,285 | ₩189,471 | ₩187,137 | ₩187,513 | +0.12% | 1365만 |
|---|
| 2025.12.09 | ₩186,668 | ₩188,934 | ₩186,413 | ₩187,258 | +0.32% | 1037.6만 |
|---|
| 2025.12.08 | ₩191,657 | ₩191,657 | ₩185,260 | ₩185,528 | -3.20% | 1750.8만 |
|---|
| 2025.12.05 | ₩194,674 | ₩195,304 | ₩192,113 | ₩192,381 | -1.18% | 1279.2만 |
|---|
| 2025.12.04 | ₩196,699 | ₩197,705 | ₩193,789 | ₩194,942 | -0.89% | 1047.9만 |
|---|
| 2025.12.03 | ₩195,693 | ₩198,872 | ₩195,613 | ₩196,753 | +0.54% | 912.5만 |
|---|
| 2025.12.02 | ₩194,848 | ₩196,055 | ₩191,120 | ₩195,613 | +0.39% | 1637.7만 |
|---|
| 2025.12.01 | ₩198,617 | ₩199,676 | ₩197,611 | ₩197,732 | -0.45% | 824.1만 |
|---|
| 2025.11.28 | ₩198,215 | ₩199,435 | ₩197,383 | ₩198,697 | +0.24% | 470.7만 |
|---|
| 2025.11.26 | ₩198,376 | ₩199,784 | ₩197,960 | ₩198,818 | +0.22% | 923.9만 |
|---|
| 2025.11.25 | ₩197,571 | ₩199,355 | ₩197,437 | ₩199,140 | +0.79% | 1047.8만 |
|---|
| 2025.11.24 | ₩201,299 | ₩201,715 | ₩196,525 | ₩197,115 | -2.08% | 1384.7만 |
|---|
| 2025.11.21 | ₩198,992 | ₩203,177 | ₩198,885 | ₩202,399 | +1.71% | 1201.8만 |
|---|
| 2025.11.20 | ₩196,659 | ₩199,368 | ₩195,975 | ₩198,738 | +1.06% | 902.1만 |
|---|
| 2025.11.19 | ₩197,088 | ₩197,866 | ₩195,613 | ₩197,128 | +0.02% | 636.7만 |
|---|
| 2025.11.18 | ₩196,243 | ₩197,665 | ₩195,143 | ₩197,128 | +0.45% | 1073.5만 |
|---|
| 2025.11.17 | ₩198,148 | ₩198,456 | ₩194,473 | ₩195,559 | -1.31% | 990.2만 |
|---|
| 2025.11.14 | ₩199,958 | ₩200,334 | ₩197,960 | ₩198,040 | -0.96% | 915.1만 |
|---|
| 2025.11.13 | ₩198,724 | ₩199,824 | ₩198,000 | ₩198,429 | -0.15% | 756.7만 |
|---|
| 2025.11.12 | ₩199,194 | ₩200,025 | ₩197,826 | ₩198,496 | -0.35% | 785.1만 |
|---|
| 2025.11.11 | ₩195,747 | ₩199,355 | ₩195,358 | ₩199,207 | +1.77% | 733.3만 |
|---|
| 2025.11.10 | ₩196,310 | ₩196,632 | ₩193,239 | ₩195,130 | -0.60% | 1020.8만 |
|---|
| 2025.11.07 | ₩197,075 | ₩198,402 | ₩195,801 | ₩197,115 | +0.02% | 850만 |
|---|
| 2025.11.06 | ₩195,640 | ₩196,713 | ₩193,735 | ₩195,975 | +0.17% | 1002.5만 |
|---|
| 2025.11.05 | ₩196,967 | ₩197,705 | ₩195,331 | ₩195,519 | -0.74% | 1120만 |
|---|
| 2025.11.04 | ₩199,287 | ₩200,494 | ₩196,136 | ₩197,370 | -0.96% | 929.5만 |
|---|
| 2025.11.03 | ₩201,299 | ₩201,460 | ₩198,174 | ₩198,510 | -1.39% | 894.6만 |
|---|
| 2025.10.31 | ₩199,435 | ₩202,640 | ₩199,194 | ₩201,661 | +1.12% | 793만 |
|---|
| 2025.10.30 | ₩200,454 | ₩202,238 | ₩200,280 | ₩200,602 | +0.07% | 676.1만 |
|---|
| 2025.10.29 | ₩202,050 | ₩202,466 | ₩199,113 | ₩199,515 | -1.25% | 740.6만 |
|---|
| 2025.10.28 | ₩202,667 | ₩205,416 | ₩201,996 | ₩203,002 | +0.17% | 581.9만 |
|---|
| 2025.10.27 | ₩203,324 | ₩203,525 | ₩201,339 | ₩203,499 | +0.09% | 777.5만 |
|---|
| 2025.10.24 | ₩209,748 | ₩211,089 | ₩203,217 | ₩204,504 | -2.50% | 1196.9만 |
|---|
| 2025.10.23 | ₩204,317 | ₩205,591 | ₩201,943 | ₩204,129 | -0.09% | 820.5만 |
|---|
| 2025.10.22 | ₩202,908 | ₩205,805 | ₩202,224 | ₩204,115 | +0.59% | 639.4만 |
|---|
| 2025.10.21 | ₩203,794 | ₩204,223 | ₩202,332 | ₩203,338 | -0.22% | 601.3만 |
|---|
| 2025.10.20 | ₩203,297 | ₩204,370 | ₩202,908 | ₩203,794 | +0.24% | 560.1만 |
|---|
| 2025.10.17 | ₩201,929 | ₩203,887 | ₩201,742 | ₩203,043 | +0.55% | 861.3만 |
|---|
| 2025.10.16 | ₩198,496 | ₩201,701 | ₩198,376 | ₩200,629 | +1.07% | 881만 |
|---|
| 2025.10.15 | ₩199,194 | ₩200,374 | ₩197,504 | ₩197,705 | -0.75% | 1000.3만 |
|---|
| 2025.10.14 | ₩197,906 | ₩200,159 | ₩197,249 | ₩200,038 | +1.08% | 858.5만 |
|---|
| 2025.10.13 | ₩199,824 | ₩200,401 | ₩197,101 | ₩197,799 | -1.01% | 751.1만 |
|---|
| 2025.10.10 | ₩202,426 | ₩203,190 | ₩200,427 | ₩200,749 | -0.83% | 737.4만 |
|---|