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 | ₩201,925 | ₩203,306 | ₩201,053 | ₩202,810 | +0.44% | 630.8만 |
| 2026.10.08 | ₩198,130 | ₩202,180 | ₩197,204 | ₩201,952 | +1.93% | 1204.8만 |
| 2026.10.07 | ₩199,390 | ₩200,718 | ₩198,156 | ₩198,237 | -0.58% | 867.5만 |
| 2026.10.06 | ₩198,505 | ₩200,731 | ₩197,218 | ₩199,028 | +0.26% | 1333.4만 |
| 2026.10.05 | ₩194,455 | ₩195,917 | ₩193,624 | ₩195,716 | +0.65% | 703.7만 |
| 2026.10.02 | ₩193,650 | ₩194,737 | ₩192,859 | ₩194,334 | +0.35% | 624.9만 |
| 2026.10.01 | ₩193,852 | ₩194,455 | ₩192,309 | ₩193,047 | -0.42% | 732.1만 |
| 2026.09.30 | ₩199,685 | ₩200,128 | ₩194,831 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩194,831 |
| -2.43% |
| 857.8만 |
| 2026.09.29 | ₩198,411 | ₩199,605 | ₩196,923 | ₩198,908 | +0.25% | 767.2만 |
|---|
| 2026.09.28 | ₩195,608 | ₩200,463 | ₩194,603 | ₩199,860 | +2.17% | 885만 |
|---|
| 2026.09.25 | ₩195,756 | ₩196,333 | ₩194,898 | ₩196,105 | +0.18% | 579.1만 |
|---|
| 2026.09.24 | ₩198,130 | ₩200,088 | ₩195,367 | ₩195,367 | -1.39% | 742.8만 |
|---|
| 2026.09.23 | ₩198,304 | ₩199,726 | ₩197,325 | ₩197,660 | -0.32% | 658만 |
|---|
| 2026.09.22 | ₩197,701 | ₩198,814 | ₩197,070 | ₩198,773 | +0.54% | 563.6만 |
|---|
| 2026.09.21 | ₩196,453 | ₩196,882 | ₩195,300 | ₩195,904 | -0.28% | 582.2만 |
|---|
| 2026.09.18 | ₩196,386 | ₩196,735 | ₩195,112 | ₩196,319 | -0.03% | 1294.4만 |
|---|
| 2026.09.17 | ₩197,929 | ₩198,183 | ₩196,266 | ₩197,875 | -0.03% | 673.8만 |
|---|
| 2026.09.16 | ₩196,909 | ₩198,787 | ₩196,467 | ₩197,164 | +0.13% | 695만 |
|---|
| 2026.09.15 | ₩194,160 | ₩197,432 | ₩193,007 | ₩196,695 | +1.31% | 880.3만 |
|---|
| 2026.09.14 | ₩196,306 | ₩198,103 | ₩195,461 | ₩195,971 | -0.17% | 870.5만 |
|---|
| 2026.09.11 | ₩192,739 | ₩195,112 | ₩192,511 | ₩194,817 | +1.08% | 1152.7만 |
|---|
| 2026.09.10 | ₩191,237 | ₩192,457 | ₩190,244 | ₩191,733 | +0.26% | 1092.5만 |
|---|
| 2026.09.09 | ₩193,329 | ₩193,744 | ₩190,888 | ₩191,290 | -1.05% | 927만 |
|---|
| 2026.09.08 | ₩195,260 | ₩196,011 | ₩193,516 | ₩195,233 | -0.01% | 832.5만 |
|---|
| 2026.09.04 | ₩196,427 | ₩197,338 | ₩195,555 | ₩196,386 | -0.02% | 558.8만 |
|---|
| 2026.09.03 | ₩198,049 | ₩198,773 | ₩196,467 | ₩197,030 | -0.51% | 610.6만 |
|---|
| 2026.09.02 | ₩196,359 | ₩198,908 | ₩195,515 | ₩197,996 | +0.83% | 743.1만 |
|---|
| 2026.09.01 | ₩195,474 | ₩198,961 | ₩194,576 | ₩196,078 | +0.31% | 850.4만 |
|---|
| 2026.08.31 | ₩192,363 | ₩195,662 | ₩191,102 | ₩194,616 | +1.17% | 1209.8만 |
|---|
| 2026.08.28 | ₩192,108 | ₩193,650 | ₩191,786 | ₩192,819 | +0.37% | 586.9만 |
|---|
| 2026.08.27 | ₩192,712 | ₩193,315 | ₩191,384 | ₩191,961 | -0.39% | 781.7만 |
|---|
| 2026.08.26 | ₩194,831 | ₩195,702 | ₩193,785 | ₩194,455 | -0.19% | 824.9만 |
|---|
| 2026.08.25 | ₩195,434 | ₩195,957 | ₩194,388 | ₩194,992 | -0.23% | 912.6만 |
|---|
| 2026.08.24 | ₩194,777 | ₩196,869 | ₩194,455 | ₩196,601 | +0.94% | 706.2만 |
|---|
| 2026.08.21 | ₩191,800 | ₩194,817 | ₩190,620 | ₩194,026 | +1.16% | 978.5만 |
|---|
| 2026.08.20 | ₩193,744 | ₩194,348 | ₩191,183 | ₩191,733 | -1.04% | 1579.4만 |
|---|
| 2026.08.19 | ₩193,516 | ₩196,105 | ₩192,604 | ₩193,624 | +0.06% | 1394.9만 |
|---|
| 2026.08.18 | ₩192,149 | ₩193,677 | ₩191,344 | ₩192,376 | +0.12% | 1274.6만 |
|---|
| 2026.08.17 | ₩192,631 | ₩193,074 | ₩191,076 | ₩191,934 | -0.36% | 986.8만 |
|---|
| 2026.08.14 | ₩193,557 | ₩194,334 | ₩192,336 | ₩193,852 | +0.15% | 725만 |
|---|
| 2026.08.13 | ₩193,905 | ₩195,528 | ₩193,114 | ₩193,463 | -0.23% | 749.1만 |
|---|
| 2026.08.12 | ₩193,181 | ₩194,375 | ₩192,832 | ₩193,221 | +0.02% | 719.5만 |
|---|
| 2026.08.11 | ₩195,005 | ₩195,407 | ₩193,020 | ₩194,737 | -0.14% | 793.7만 |
|---|
| 2026.08.10 | ₩194,093 | ₩196,413 | ₩193,315 | ₩196,386 | +1.18% | 738.7만 |
|---|
| 2026.08.07 | ₩194,321 | ₩195,796 | ₩192,953 | ₩195,515 | +0.61% | 756.6만 |
|---|
| 2026.08.06 | ₩198,237 | ₩199,149 | ₩195,059 | ₩197,097 | -0.58% | 876.7만 |
|---|
| 2026.08.05 | ₩198,277 | ₩198,277 | ₩193,999 | ₩196,869 | -0.71% | 975.3만 |
|---|
| 2026.08.04 | ₩193,168 | ₩198,814 | ₩192,832 | ₩198,492 | +2.76% | 736.2만 |
|---|
| 2026.08.03 | ₩195,595 | ₩197,338 | ₩193,463 | ₩194,415 | -0.60% | 884.4만 |
|---|
| 2026.07.31 | ₩192,457 | ₩194,053 | ₩189,708 | ₩193,771 | +0.68% | 915.3만 |
|---|
| 2026.07.30 | ₩192,792 | ₩193,718 | ₩190,767 | ₩193,060 | +0.14% | 957.1만 |
|---|
| 2026.07.29 | ₩189,600 | ₩196,306 | ₩188,018 | ₩195,930 | +3.34% | 1461.7만 |
|---|
| 2026.07.28 | ₩203,172 | ₩206,096 | ₩199,176 | ₩199,659 | -1.73% | 1284.9만 |
|---|
| 2026.07.27 | ₩198,277 | ₩201,496 | ₩198,277 | ₩199,323 | +0.53% | 730.2만 |
|---|
| 2026.07.24 | ₩196,400 | ₩198,465 | ₩194,992 | ₩197,687 | +0.66% | 662.1만 |
|---|
| 2026.07.23 | ₩195,984 | ₩197,955 | ₩195,246 | ₩197,097 | +0.57% | 649.9만 |
|---|
| 2026.07.22 | ₩200,490 | ₩201,777 | ₩199,578 | ₩199,994 | -0.25% | 537.1만 |
|---|
| 2026.07.21 | ₩198,291 | ₩199,028 | ₩196,976 | ₩198,612 | +0.16% | 702.8만 |
|---|
| 2026.07.20 | ₩200,570 | ₩201,295 | ₩199,055 | ₩199,994 | -0.29% | 578.8만 |
|---|
| 2026.07.17 | ₩204,996 | ₩206,954 | ₩200,235 | ₩201,134 | -1.88% | 891.7만 |
|---|
| 2026.07.16 | ₩200,477 | ₩203,199 | ₩198,720 | ₩203,172 | +1.34% | 648.5만 |
|---|
| 2026.07.15 | ₩194,831 | ₩199,270 | ₩193,999 | ₩198,545 | +1.91% | 618만 |
|---|
| 2026.07.14 | ₩198,975 | ₩199,484 | ₩195,246 | ₩195,904 | -1.54% | 766.8만 |
|---|
| 2026.07.13 | ₩198,586 | ₩201,228 | ₩197,285 | ₩198,975 | +0.20% | 781.6만 |
|---|
| 2026.07.10 | ₩197,271 | ₩199,270 | ₩196,748 | ₩197,191 | -0.04% | 1247.3만 |
|---|
| 2026.07.09 | ₩196,829 | ₩198,022 | ₩195,260 | ₩196,936 | +0.05% | 774.8만 |
|---|
| 2026.07.08 | ₩202,448 | ₩202,595 | ₩198,948 | ₩199,015 | -1.70% | 1427.2만 |
|---|
| 2026.07.07 | ₩204,728 | ₩205,841 | ₩201,979 | ₩204,848 | +0.06% | 806.1만 |
|---|
| 2026.07.06 | ₩202,072 | ₩202,797 | ₩197,084 | ₩200,235 | -0.91% | 832.3만 |
|---|
| 2026.07.02 | ₩199,256 | ₩203,400 | ₩198,130 | ₩203,051 | +1.90% | 925.6만 |
|---|
| 2026.07.01 | ₩196,507 | ₩197,808 | ₩195,193 | ₩197,714 | +0.61% | 957.2만 |
|---|
| 2026.06.30 | ₩197,848 | ₩197,848 | ₩193,342 | ₩196,655 | -0.60% | 935.4만 |
|---|
| 2026.06.29 | ₩199,457 | ₩199,886 | ₩197,191 | ₩199,082 | -0.19% | 1038.8만 |
|---|
| 2026.06.26 | ₩201,616 | ₩202,341 | ₩199,042 | ₩199,846 | -0.88% | 1672.5만 |
|---|
| 2026.06.25 | ₩203,266 | ₩204,232 | ₩198,237 | ₩199,149 | -2.03% | 1119.7만 |
|---|
| 2026.06.24 | ₩203,829 | ₩205,653 | ₩202,394 | ₩203,896 | +0.03% | 861.9만 |
|---|
| 2026.06.23 | ₩200,705 | ₩202,998 | ₩200,316 | ₩202,314 | +0.80% | 726만 |
|---|
| 2026.06.22 | ₩201,308 | ₩202,354 | ₩197,902 | ₩198,049 | -1.62% | 1053.3만 |
|---|
| 2026.06.18 | ₩202,327 | ₩204,232 | ₩201,402 | ₩201,670 | -0.32% | 1707.6만 |
|---|
| 2026.06.17 | ₩204,352 | ₩205,103 | ₩200,852 | ₩201,911 | -1.19% | 705.6만 |
|---|
| 2026.06.16 | ₩203,186 | ₩205,211 | ₩201,898 | ₩204,500 | +0.65% | 851.9만 |
|---|
| 2026.06.15 | ₩199,498 | ₩203,172 | ₩199,498 | ₩201,777 | +1.14% | 915.9만 |
|---|
| 2026.06.12 | ₩200,329 | ₩201,429 | ₩198,881 | ₩200,637 | +0.15% | 683.2만 |
|---|
| 2026.06.11 | ₩199,417 | ₩200,651 | ₩198,170 | ₩198,934 | -0.24% | 668.5만 |
|---|
| 2026.06.10 | ₩201,040 | ₩201,737 | ₩198,988 | ₩199,886 | -0.57% | 734.6만 |
|---|
| 2026.06.09 | ₩194,013 | ₩200,463 | ₩193,825 | ₩199,377 | +2.76% | 825.9만 |
|---|
| 2026.06.08 | ₩195,515 | ₩196,534 | ₩194,482 | ₩194,589 | -0.47% | 720.1만 |
|---|
| 2026.06.05 | ₩190,727 | ₩198,787 | ₩190,164 | ₩196,520 | +3.04% | 1096.3만 |
|---|
| 2026.06.04 | ₩191,371 | ₩191,961 | ₩187,602 | ₩188,796 | -1.35% | 819.4만 |
|---|
| 2026.06.03 | ₩188,997 | ₩191,035 | ₩187,750 | ₩188,005 | -0.53% | 935.1만 |
|---|
| 2026.06.02 | ₩187,911 | ₩189,252 | ₩186,449 | ₩188,849 | +0.50% | 960만 |
|---|
| 2026.06.01 | ₩189,788 | ₩190,191 | ₩186,221 | ₩188,125 | -0.88% | 1109.4만 |
|---|
| 2026.05.29 | ₩195,153 | ₩195,313 | ₩192,041 | ₩192,524 | -1.35% | 1235.6만 |
|---|
| 2026.05.28 | ₩196,735 | ₩196,735 | ₩194,469 | ₩195,676 | -0.54% | 1019.7만 |
|---|
| 2026.05.27 | ₩192,390 | ₩199,203 | ₩192,390 | ₩197,794 | +2.81% | 1004.9만 |
|---|
| 2026.05.26 | ₩193,798 | ₩195,273 | ₩191,143 | ₩191,719 | -1.07% | 815.7만 |
|---|
| 2026.05.22 | ₩192,940 | ₩193,972 | ₩192,484 | ₩193,704 | +0.40% | 461.7만 |
|---|
| 2026.05.21 | ₩190,271 | ₩192,739 | ₩187,870 | ₩192,309 | +1.07% | 629.7만 |
|---|
| 2026.05.20 | ₩189,694 | ₩192,068 | ₩188,581 | ₩191,022 | +0.70% | 837.6만 |
|---|
| 2026.05.19 | ₩191,062 | ₩192,725 | ₩188,890 | ₩189,493 | -0.82% | 835.6만 |
|---|
| 2026.05.18 | ₩190,566 | ₩193,691 | ₩189,936 | ₩190,955 | +0.20% | 773.1만 |
|---|
| 2026.05.15 | ₩192,309 | ₩192,309 | ₩189,359 | ₩189,855 | -1.28% | 698.9만 |
|---|
| 2026.05.14 | ₩192,014 | ₩193,490 | ₩191,277 | ₩191,384 | -0.33% | 963.6만 |
|---|
| 2026.05.13 | ₩191,974 | ₩194,013 | ₩189,976 | ₩190,754 | -0.64% | 668.6만 |
|---|
| 2026.05.12 | ₩193,583 | ₩195,608 | ₩191,585 | ₩192,993 | -0.30% | 905.1만 |
|---|
| 2026.05.11 | ₩195,515 | ₩195,729 | ₩190,392 | ₩192,256 | -1.67% | 749만 |
|---|
| 2026.05.08 | ₩196,534 | ₩197,835 | ₩196,078 | ₩196,359 | -0.09% | 574.1만 |
|---|
| 2026.05.07 | ₩198,465 | ₩198,465 | ₩195,823 | ₩195,877 | -1.30% | 954.6만 |
|---|
| 2026.05.06 | ₩196,333 | ₩199,752 | ₩195,716 | ₩198,344 | +1.02% | 940만 |
|---|
| 2026.05.05 | ₩192,283 | ₩195,662 | ₩190,673 | ₩194,321 | +1.06% | 766.4만 |
|---|
| 2026.05.04 | ₩195,877 | ₩195,877 | ₩192,135 | ₩192,336 | -1.81% | 964.3만 |
|---|
| 2026.05.01 | ₩198,304 | ₩200,195 | ₩196,413 | ₩197,486 | -0.41% | 681.5만 |
|---|
| 2026.04.30 | ₩197,258 | ₩198,103 | ₩195,729 | ₩197,258 | 0.00% | 949.2만 |
|---|
| 2026.04.29 | ₩198,881 | ₩199,484 | ₩195,649 | ₩196,413 | -1.24% | 900.2만 |
|---|
| 2026.04.28 | ₩201,201 | ₩202,756 | ₩199,055 | ₩200,047 | -0.57% | 796.6만 |
|---|
| 2026.04.27 | ₩197,701 | ₩200,758 | ₩197,701 | ₩199,015 | +0.66% | 916.6만 |
|---|
| 2026.04.24 | ₩203,856 | ₩204,406 | ₩197,969 | ₩198,720 | -2.52% | 1378.6만 |
|---|
| 2026.04.23 | ₩192,309 | ₩196,105 | ₩192,309 | ₩195,407 | +1.61% | 1128.9만 |
|---|
| 2026.04.22 | ₩191,102 | ₩192,175 | ₩190,727 | ₩191,572 | +0.25% | 723.6만 |
|---|
| 2026.04.21 | ₩193,946 | ₩193,946 | ₩190,861 | ₩190,861 | -1.59% | 1119.7만 |
|---|
| 2026.04.20 | ₩195,877 | ₩196,681 | ₩192,564 | ₩193,771 | -1.07% | 808.5만 |
|---|
| 2026.04.17 | ₩192,323 | ₩197,929 | ₩191,988 | ₩197,043 | +2.45% | 1088.6만 |
|---|
| 2026.04.16 | ₩192,041 | ₩193,503 | ₩191,317 | ₩191,921 | -0.06% | 694.7만 |
|---|
| 2026.04.15 | ₩193,597 | ₩193,650 | ₩190,781 | ₩192,283 | -0.68% | 769.8만 |
|---|
| 2026.04.14 | ₩192,095 | ₩194,080 | ₩191,465 | ₩193,624 | +0.80% | 662.2만 |
|---|
| 2026.04.13 | ₩194,455 | ₩194,576 | ₩191,277 | ₩192,551 | -0.98% | 712.1만 |
|---|
| 2026.04.10 | ₩196,990 | ₩196,990 | ₩194,133 | ₩194,670 | -1.18% | 979만 |
|---|
| 2026.04.09 | ₩193,637 | ₩197,057 | ₩191,773 | ₩196,681 | +1.57% | 679.5만 |
|---|
| 2026.04.08 | ₩191,974 | ₩194,603 | ₩190,258 | ₩194,321 | +1.22% | 1085만 |
|---|
| 2026.04.07 | ₩191,129 | ₩191,465 | ₩188,742 | ₩189,493 | -0.86% | 720.8만 |
|---|
| 2026.04.06 | ₩191,786 | ₩192,672 | ₩190,325 | ₩191,465 | -0.17% | 682.3만 |
|---|
| 2026.04.02 | ₩193,235 | ₩193,396 | ₩191,210 | ₩191,934 | -0.67% | 594.2만 |
|---|
| 2026.04.01 | ₩193,007 | ₩194,415 | ₩192,055 | ₩193,235 | +0.12% | 806.2만 |
|---|
| 2026.03.31 | ₩194,214 | ₩194,348 | ₩190,807 | ₩193,704 | -0.26% | 1040.8만 |
|---|
| 2026.03.30 | ₩191,827 | ₩195,220 | ₩191,196 | ₩194,080 | +1.17% | 1161.6만 |
|---|
| 2026.03.27 | ₩191,398 | ₩193,221 | ₩190,445 | ₩191,384 | -0.01% | 1155.8만 |
|---|
| 2026.03.26 | ₩192,698 | ₩193,878 | ₩190,754 | ₩190,995 | -0.88% | 644.3만 |
|---|
| 2026.03.25 | ₩192,765 | ₩193,248 | ₩190,740 | ₩193,007 | +0.13% | 841.8만 |
|---|
| 2026.03.24 | ₩192,216 | ₩194,764 | ₩190,740 | ₩191,988 | -0.12% | 856.8만 |
|---|
| 2026.03.23 | ₩195,997 | ₩195,997 | ₩192,417 | ₩193,101 | -1.48% | 1031.6만 |
|---|
| 2026.03.20 | ₩194,442 | ₩195,555 | ₩193,449 | ₩193,490 | -0.49% | 6062.1만 |
|---|
| 2026.03.19 | ₩196,091 | ₩197,647 | ₩194,174 | ₩194,241 | -0.94% | 1034만 |
|---|
| 2026.03.18 | ₩200,235 | ₩200,651 | ₩196,413 | ₩196,748 | -1.74% | 1005.9만 |
|---|
| 2026.03.17 | ₩205,197 | ₩205,801 | ₩202,770 | ₩203,145 | -1.00% | 614.8만 |
|---|
| 2026.03.16 | ₩203,655 | ₩204,701 | ₩202,032 | ₩204,004 | +0.17% | 694.4만 |
|---|
| 2026.03.13 | ₩202,998 | ₩204,580 | ₩201,402 | ₩202,032 | -0.48% | 729.9만 |
|---|
| 2026.03.12 | ₩204,124 | ₩205,251 | ₩201,603 | ₩201,831 | -1.12% | 848.9만 |
|---|
| 2026.03.11 | ₩208,174 | ₩208,375 | ₩203,078 | ₩205,613 | -1.23% | 885.5만 |
|---|
| 2026.03.10 | ₩208,523 | ₩210,749 | ₩205,988 | ₩209,220 | +0.33% | 775.7만 |
|---|
| 2026.03.09 | ₩205,385 | ₩209,515 | ₩205,050 | ₩208,161 | +1.35% | 1249.5만 |
|---|
| 2026.03.06 | ₩206,069 | ₩207,101 | ₩203,695 | ₩206,029 | -0.02% | 818.8만 |
|---|
| 2026.03.05 | ₩210,468 | ₩210,682 | ₩206,216 | ₩206,511 | -1.88% | 1006만 |
|---|
| 2026.03.04 | ₩213,820 | ₩214,048 | ₩210,964 | ₩212,291 | -0.72% | 875.3만 |
|---|
| 2026.03.03 | ₩217,508 | ₩217,508 | ₩212,721 | ₩214,196 | -1.52% | 1016.1만 |
|---|
| 2026.03.02 | ₩221,665 | ₩223,355 | ₩219,198 | ₩219,278 | -1.08% | 909.6만 |
|---|
| 2026.02.27 | ₩219,989 | ₩224,294 | ₩219,520 | ₩224,227 | +1.93% | 1487.9만 |
|---|
| 2026.02.26 | ₩220,231 | ₩220,606 | ₩218,407 | ₩219,600 | -0.29% | 702.9만 |
|---|
| 2026.02.25 | ₩220,660 | ₩221,277 | ₩217,387 | ₩219,117 | -0.70% | 787.9만 |
|---|
| 2026.02.24 | ₩221,142 | ₩223,784 | ₩219,855 | ₩221,652 | +0.23% | 971만 |
|---|
| 2026.02.23 | ₩215,000 | ₩221,759 | ₩214,974 | ₩221,505 | +3.03% | 1477.2만 |
|---|
| 2026.02.20 | ₩213,404 | ₩215,993 | ₩212,104 | ₩215,617 | +1.04% | 1150.8만 |
|---|
| 2026.02.19 | ₩210,320 | ₩214,518 | ₩210,320 | ₩212,640 | +1.10% | 1072.5만 |
|---|
| 2026.02.18 | ₩213,203 | ₩213,203 | ₩208,898 | ₩210,360 | -1.33% | 1443.4만 |
|---|
| 2026.02.17 | ₩214,504 | ₩217,481 | ₩213,069 | ₩213,968 | -0.25% | 1331.9만 |
|---|
| 2026.02.13 | ₩216,905 | ₩218,018 | ₩214,182 | ₩214,665 | -1.03% | 1399.9만 |
|---|
| 2026.02.12 | ₩214,598 | ₩218,782 | ₩214,102 | ₩216,194 | +0.74% | 1351.3만 |
|---|
| 2026.02.11 | ₩212,747 | ₩216,100 | ₩212,144 | ₩214,571 | +0.86% | 1021.7만 |
|---|
| 2026.02.10 | ₩211,259 | ₩214,772 | ₩210,172 | ₩213,337 | +0.98% | 991만 |
|---|
| 2026.02.09 | ₩212,908 | ₩213,606 | ₩209,234 | ₩210,991 | -0.90% | 1144만 |
|---|
| 2026.02.06 | ₩212,211 | ₩214,558 | ₩211,902 | ₩213,458 | +0.59% | 1044.2만 |
|---|
| 2026.02.05 | ₩213,016 | ₩214,102 | ₩209,368 | ₩212,707 | -0.14% | 1307.8만 |
|---|
| 2026.02.04 | ₩209,381 | ₩212,385 | ₩208,885 | ₩210,374 | +0.47% | 1217.9만 |
|---|
| 2026.02.03 | ₩204,634 | ₩209,918 | ₩204,111 | ₩208,295 | +1.79% | 1242.5만 |
|---|
| 2026.02.02 | ₩204,406 | ₩206,163 | ₩202,837 | ₩205,439 | +0.51% | 1055.5만 |
|---|
| 2026.01.30 | ₩201,737 | ₩203,802 | ₩200,021 | ₩203,534 | +0.89% | 1265.1만 |
|---|
| 2026.01.29 | ₩197,526 | ₩201,335 | ₩197,285 | ₩201,026 | +1.77% | 1103.6만 |
|---|
| 2026.01.28 | ₩198,478 | ₩199,431 | ₩196,856 | ₩197,593 | -0.45% | 746.6만 |
|---|
| 2026.01.27 | ₩198,572 | ₩200,678 | ₩198,384 | ₩198,934 | +0.18% | 954.6만 |
|---|
| 2026.01.26 | ₩201,321 | ₩202,341 | ₩199,176 | ₩200,477 | -0.42% | 1265.6만 |
|---|
| 2026.01.23 | ₩202,287 | ₩203,373 | ₩200,892 | ₩201,362 | -0.46% | 1456.3만 |
|---|
| 2026.01.22 | ₩198,586 | ₩202,381 | ₩197,808 | ₩201,067 | +1.25% | 1850.2만 |
|---|
| 2026.01.21 | ₩197,218 | ₩197,633 | ₩194,415 | ₩195,877 | -0.68% | 1412.7만 |
|---|
| 2026.01.20 | ₩193,731 | ₩197,137 | ₩193,275 | ₩197,137 | +1.76% | 1290.1만 |
|---|
| 2026.01.16 | ₩192,792 | ₩194,093 | ₩192,658 | ₩193,825 | +0.54% | 1172.9만 |
|---|
| 2026.01.15 | ₩195,367 | ₩196,266 | ₩193,583 | ₩193,959 | -0.72% | 1010.3만 |
|---|
| 2026.01.14 | ₩194,026 | ₩197,003 | ₩193,610 | ₩196,266 | +1.15% | 1347.5만 |
|---|
| 2026.01.13 | ₩193,114 | ₩193,570 | ₩191,733 | ₩193,436 | +0.17% | 1554.9만 |
|---|
| 2026.01.12 | ₩190,807 | ₩192,953 | ₩190,043 | ₩192,390 | +0.83% | 1281.2만 |
|---|
| 2026.01.09 | ₩190,030 | ₩190,874 | ₩188,863 | ₩190,258 | +0.12% | 952.9만 |
|---|
| 2026.01.08 | ₩184,920 | ₩190,137 | ₩184,826 | ₩189,802 | +2.64% | 929.7만 |
|---|
| 2026.01.07 | ₩187,482 | ₩187,482 | ₩184,558 | ₩185,121 | -1.26% | 1436.9만 |
|---|
| 2026.01.06 | ₩188,273 | ₩189,654 | ₩187,093 | ₩187,629 | -0.34% | 1042.2만 |
|---|
| 2026.01.05 | ₩189,225 | ₩189,560 | ₩187,213 | ₩188,246 | -0.52% | 1229.7만 |
|---|
| 2026.01.02 | ₩191,921 | ₩192,229 | ₩189,413 | ₩190,150 | -0.92% | 894.6만 |
|---|
| 2025.12.31 | ₩193,114 | ₩193,302 | ₩192,081 | ₩192,189 | -0.48% | 529.3만 |
|---|
| 2025.12.30 | ₩193,503 | ₩193,731 | ₩192,537 | ₩193,181 | -0.17% | 600.6만 |
|---|
| 2025.12.29 | ₩194,187 | ₩194,549 | ₩193,047 | ₩193,878 | -0.16% | 766.2만 |
|---|
| 2025.12.26 | ₩193,530 | ₩195,313 | ₩193,530 | ₩194,106 | +0.30% | 471.2만 |
|---|
| 2025.12.24 | ₩191,639 | ₩194,106 | ₩191,545 | ₩193,771 | +1.11% | 325.9만 |
|---|
| 2025.12.23 | ₩191,089 | ₩192,752 | ₩190,539 | ₩192,014 | +0.48% | 954.2만 |
|---|
| 2025.12.22 | ₩192,725 | ₩193,650 | ₩190,995 | ₩191,357 | -0.71% | 1173.1만 |
|---|
| 2025.12.19 | ₩195,139 | ₩195,863 | ₩193,034 | ₩193,731 | -0.72% | 1934.6만 |
|---|
| 2025.12.18 | ₩196,628 | ₩197,808 | ₩194,925 | ₩195,153 | -0.75% | 1224만 |
|---|
| 2025.12.17 | ₩196,722 | ₩199,082 | ₩196,400 | ₩198,224 | +0.76% | 983.3만 |
|---|
| 2025.12.16 | ₩195,930 | ₩196,520 | ₩193,986 | ₩194,737 | -0.61% | 1025.2만 |
|---|
| 2025.12.15 | ₩192,135 | ₩194,884 | ₩192,041 | ₩194,629 | +1.30% | 1387.8만 |
|---|
| 2025.12.12 | ₩189,091 | ₩191,921 | ₩188,876 | ₩191,558 | +1.30% | 1026.9만 |
|---|
| 2025.12.11 | ₩189,091 | ₩190,217 | ₩188,233 | ₩188,769 | -0.17% | 1179.8만 |
|---|
| 2025.12.10 | ₩187,280 | ₩189,466 | ₩187,133 | ₩187,508 | +0.12% | 1365만 |
|---|
| 2025.12.09 | ₩186,664 | ₩188,930 | ₩186,409 | ₩187,254 | +0.32% | 1037.6만 |
|---|
| 2025.12.08 | ₩191,652 | ₩191,652 | ₩185,255 | ₩185,524 | -3.20% | 1750.8만 |
|---|
| 2025.12.05 | ₩194,670 | ₩195,300 | ₩192,108 | ₩192,376 | -1.18% | 1279.2만 |
|---|
| 2025.12.04 | ₩196,695 | ₩197,701 | ₩193,785 | ₩194,938 | -0.89% | 1047.9만 |
|---|
| 2025.12.03 | ₩195,689 | ₩198,867 | ₩195,608 | ₩196,748 | +0.54% | 912.5만 |
|---|
| 2025.12.02 | ₩194,844 | ₩196,051 | ₩191,116 | ₩195,608 | +0.39% | 1637.7만 |
|---|
| 2025.12.01 | ₩198,612 | ₩199,672 | ₩197,607 | ₩197,727 | -0.45% | 824.1만 |
|---|
| 2025.11.28 | ₩198,210 | ₩199,431 | ₩197,379 | ₩198,693 | +0.24% | 470.7만 |
|---|
| 2025.11.26 | ₩198,371 | ₩199,779 | ₩197,955 | ₩198,814 | +0.22% | 923.9만 |
|---|
| 2025.11.25 | ₩197,566 | ₩199,350 | ₩197,432 | ₩199,135 | +0.79% | 1047.8만 |
|---|
| 2025.11.24 | ₩201,295 | ₩201,710 | ₩196,520 | ₩197,110 | -2.08% | 1384.7만 |
|---|
| 2025.11.21 | ₩198,988 | ₩203,172 | ₩198,881 | ₩202,394 | +1.71% | 1201.8만 |
|---|
| 2025.11.20 | ₩196,655 | ₩199,363 | ₩195,971 | ₩198,733 | +1.06% | 902.1만 |
|---|
| 2025.11.19 | ₩197,084 | ₩197,861 | ₩195,608 | ₩197,124 | +0.02% | 636.7만 |
|---|
| 2025.11.18 | ₩196,239 | ₩197,660 | ₩195,139 | ₩197,124 | +0.45% | 1073.5만 |
|---|
| 2025.11.17 | ₩198,143 | ₩198,452 | ₩194,469 | ₩195,555 | -1.31% | 990.2만 |
|---|
| 2025.11.14 | ₩199,954 | ₩200,329 | ₩197,955 | ₩198,036 | -0.96% | 915.1만 |
|---|
| 2025.11.13 | ₩198,720 | ₩199,819 | ₩197,996 | ₩198,425 | -0.15% | 756.7만 |
|---|
| 2025.11.12 | ₩199,189 | ₩200,021 | ₩197,821 | ₩198,492 | -0.35% | 785.1만 |
|---|
| 2025.11.11 | ₩195,743 | ₩199,350 | ₩195,354 | ₩199,203 | +1.77% | 733.3만 |
|---|
| 2025.11.10 | ₩196,306 | ₩196,628 | ₩193,235 | ₩195,126 | -0.60% | 1020.8만 |
|---|
| 2025.11.07 | ₩197,070 | ₩198,398 | ₩195,796 | ₩197,110 | +0.02% | 850만 |
|---|
| 2025.11.06 | ₩195,635 | ₩196,708 | ₩193,731 | ₩195,971 | +0.17% | 1002.5만 |
|---|
| 2025.11.05 | ₩196,963 | ₩197,701 | ₩195,327 | ₩195,515 | -0.74% | 1120만 |
|---|
| 2025.11.04 | ₩199,283 | ₩200,490 | ₩196,131 | ₩197,365 | -0.96% | 929.5만 |
|---|
| 2025.11.03 | ₩201,295 | ₩201,456 | ₩198,170 | ₩198,505 | -1.39% | 894.6만 |
|---|
| 2025.10.31 | ₩199,431 | ₩202,636 | ₩199,189 | ₩201,657 | +1.12% | 793만 |
|---|
| 2025.10.30 | ₩200,450 | ₩202,233 | ₩200,275 | ₩200,597 | +0.07% | 676.1만 |
|---|
| 2025.10.29 | ₩202,046 | ₩202,461 | ₩199,109 | ₩199,511 | -1.25% | 740.6만 |
|---|
| 2025.10.28 | ₩202,662 | ₩205,412 | ₩201,992 | ₩202,998 | +0.17% | 581.9만 |
|---|
| 2025.10.27 | ₩203,320 | ₩203,521 | ₩201,335 | ₩203,494 | +0.09% | 777.5만 |
|---|
| 2025.10.24 | ₩209,743 | ₩211,084 | ₩203,212 | ₩204,500 | -2.50% | 1196.9만 |
|---|
| 2025.10.23 | ₩204,312 | ₩205,586 | ₩201,938 | ₩204,124 | -0.09% | 820.5만 |
|---|
| 2025.10.22 | ₩202,904 | ₩205,801 | ₩202,220 | ₩204,111 | +0.59% | 639.4만 |
|---|
| 2025.10.21 | ₩203,789 | ₩204,218 | ₩202,327 | ₩203,333 | -0.22% | 601.3만 |
|---|
| 2025.10.20 | ₩203,293 | ₩204,366 | ₩202,904 | ₩203,789 | +0.24% | 560.1만 |
|---|
| 2025.10.17 | ₩201,925 | ₩203,883 | ₩201,737 | ₩203,038 | +0.55% | 861.3만 |
|---|
| 2025.10.16 | ₩198,492 | ₩201,697 | ₩198,371 | ₩200,624 | +1.07% | 881만 |
|---|
| 2025.10.15 | ₩199,189 | ₩200,369 | ₩197,499 | ₩197,701 | -0.75% | 1000.3만 |
|---|
| 2025.10.14 | ₩197,902 | ₩200,155 | ₩197,245 | ₩200,034 | +1.08% | 858.5만 |
|---|
| 2025.10.13 | ₩199,819 | ₩200,396 | ₩197,097 | ₩197,794 | -1.01% | 751.1만 |
|---|
| 2025.10.10 | ₩202,421 | ₩203,186 | ₩200,423 | ₩200,745 | -0.83% | 737.4만 |
|---|