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 | ₩201,972 | ₩203,353 | ₩201,100 | ₩202,857 | +0.44% | 630.8만 |
| 2026.10.08 | ₩198,175 | ₩202,226 | ₩197,250 | ₩201,998 | +1.93% | 1204.8만 |
| 2026.10.07 | ₩199,436 | ₩200,764 | ₩198,202 | ₩198,283 | -0.58% | 867.5만 |
| 2026.10.06 | ₩198,551 | ₩200,778 | ₩197,263 | ₩199,074 | +0.26% | 1333.4만 |
| 2026.10.05 | ₩194,500 | ₩195,962 | ₩193,668 | ₩195,761 | +0.65% | 703.7만 |
| 2026.10.02 | ₩193,695 | ₩194,782 | ₩192,904 | ₩194,379 | +0.35% | 624.9만 |
| 2026.10.01 | ₩193,896 | ₩194,500 | ₩192,354 | ₩193,092 | -0.42% | 732.1만 |
| 2026.09.30 | ₩199,731 | ₩200,174 | ₩194,876 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩194,876 |
| -2.43% |
| 857.8만 |
| 2026.09.29 | ₩198,457 | ₩199,651 | ₩196,968 | ₩198,953 | +0.25% | 767.2만 |
|---|
| 2026.09.28 | ₩195,654 | ₩200,509 | ₩194,648 | ₩199,906 | +2.17% | 885만 |
|---|
| 2026.09.25 | ₩195,801 | ₩196,378 | ₩194,943 | ₩196,150 | +0.18% | 579.1만 |
|---|
| 2026.09.24 | ₩198,175 | ₩200,134 | ₩195,412 | ₩195,412 | -1.39% | 742.8만 |
|---|
| 2026.09.23 | ₩198,350 | ₩199,772 | ₩197,371 | ₩197,706 | -0.32% | 658만 |
|---|
| 2026.09.22 | ₩197,746 | ₩198,860 | ₩197,116 | ₩198,819 | +0.54% | 563.6만 |
|---|
| 2026.09.21 | ₩196,499 | ₩196,928 | ₩195,345 | ₩195,949 | -0.28% | 582.2만 |
|---|
| 2026.09.18 | ₩196,432 | ₩196,780 | ₩195,157 | ₩196,365 | -0.03% | 1294.4만 |
|---|
| 2026.09.17 | ₩197,974 | ₩198,229 | ₩196,311 | ₩197,921 | -0.03% | 673.8만 |
|---|
| 2026.09.16 | ₩196,955 | ₩198,833 | ₩196,512 | ₩197,210 | +0.13% | 695만 |
|---|
| 2026.09.15 | ₩194,205 | ₩197,478 | ₩193,051 | ₩196,740 | +1.31% | 880.3만 |
|---|
| 2026.09.14 | ₩196,351 | ₩198,149 | ₩195,506 | ₩196,016 | -0.17% | 870.5만 |
|---|
| 2026.09.11 | ₩192,783 | ₩195,157 | ₩192,555 | ₩194,862 | +1.08% | 1152.7만 |
|---|
| 2026.09.10 | ₩191,281 | ₩192,501 | ₩190,288 | ₩191,777 | +0.26% | 1092.5만 |
|---|
| 2026.09.09 | ₩193,373 | ₩193,789 | ₩190,932 | ₩191,334 | -1.05% | 927만 |
|---|
| 2026.09.08 | ₩195,305 | ₩196,056 | ₩193,561 | ₩195,278 | -0.01% | 832.5만 |
|---|
| 2026.09.04 | ₩196,472 | ₩197,384 | ₩195,600 | ₩196,432 | -0.02% | 558.8만 |
|---|
| 2026.09.03 | ₩198,095 | ₩198,819 | ₩196,512 | ₩197,076 | -0.51% | 610.6만 |
|---|
| 2026.09.02 | ₩196,405 | ₩198,953 | ₩195,560 | ₩198,041 | +0.83% | 743.1만 |
|---|
| 2026.09.01 | ₩195,520 | ₩199,007 | ₩194,621 | ₩196,123 | +0.31% | 850.4만 |
|---|
| 2026.08.31 | ₩192,408 | ₩195,707 | ₩191,147 | ₩194,661 | +1.17% | 1209.8만 |
|---|
| 2026.08.28 | ₩192,153 | ₩193,695 | ₩191,831 | ₩192,864 | +0.37% | 586.9만 |
|---|
| 2026.08.27 | ₩192,756 | ₩193,360 | ₩191,428 | ₩192,005 | -0.39% | 781.7만 |
|---|
| 2026.08.26 | ₩194,876 | ₩195,748 | ₩193,829 | ₩194,500 | -0.19% | 824.9만 |
|---|
| 2026.08.25 | ₩195,479 | ₩196,002 | ₩194,433 | ₩195,037 | -0.23% | 912.6만 |
|---|
| 2026.08.24 | ₩194,822 | ₩196,915 | ₩194,500 | ₩196,646 | +0.94% | 706.2만 |
|---|
| 2026.08.21 | ₩191,844 | ₩194,862 | ₩190,664 | ₩194,071 | +1.16% | 978.5만 |
|---|
| 2026.08.20 | ₩193,789 | ₩194,393 | ₩191,227 | ₩191,777 | -1.04% | 1579.4만 |
|---|
| 2026.08.19 | ₩193,561 | ₩196,150 | ₩192,649 | ₩193,668 | +0.06% | 1394.9만 |
|---|
| 2026.08.18 | ₩192,193 | ₩193,722 | ₩191,388 | ₩192,421 | +0.12% | 1274.6만 |
|---|
| 2026.08.17 | ₩192,676 | ₩193,118 | ₩191,120 | ₩191,978 | -0.36% | 986.8만 |
|---|
| 2026.08.14 | ₩193,601 | ₩194,379 | ₩192,381 | ₩193,896 | +0.15% | 725만 |
|---|
| 2026.08.13 | ₩193,950 | ₩195,573 | ₩193,159 | ₩193,507 | -0.23% | 749.1만 |
|---|
| 2026.08.12 | ₩193,226 | ₩194,420 | ₩192,877 | ₩193,266 | +0.02% | 719.5만 |
|---|
| 2026.08.11 | ₩195,050 | ₩195,452 | ₩193,065 | ₩194,782 | -0.14% | 793.7만 |
|---|
| 2026.08.10 | ₩194,138 | ₩196,459 | ₩193,360 | ₩196,432 | +1.18% | 738.7만 |
|---|
| 2026.08.07 | ₩194,366 | ₩195,841 | ₩192,998 | ₩195,560 | +0.61% | 756.6만 |
|---|
| 2026.08.06 | ₩198,283 | ₩199,195 | ₩195,104 | ₩197,143 | -0.58% | 876.7만 |
|---|
| 2026.08.05 | ₩198,323 | ₩198,323 | ₩194,044 | ₩196,915 | -0.71% | 975.3만 |
|---|
| 2026.08.04 | ₩193,212 | ₩198,860 | ₩192,877 | ₩198,538 | +2.76% | 736.2만 |
|---|
| 2026.08.03 | ₩195,640 | ₩197,384 | ₩193,507 | ₩194,460 | -0.60% | 884.4만 |
|---|
| 2026.07.31 | ₩192,501 | ₩194,098 | ₩189,752 | ₩193,816 | +0.68% | 915.3만 |
|---|
| 2026.07.30 | ₩192,837 | ₩193,762 | ₩190,811 | ₩193,105 | +0.14% | 957.1만 |
|---|
| 2026.07.29 | ₩189,644 | ₩196,351 | ₩188,061 | ₩195,976 | +3.34% | 1461.7만 |
|---|
| 2026.07.28 | ₩203,219 | ₩206,143 | ₩199,222 | ₩199,705 | -1.73% | 1284.9만 |
|---|
| 2026.07.27 | ₩198,323 | ₩201,542 | ₩198,323 | ₩199,369 | +0.53% | 730.2만 |
|---|
| 2026.07.24 | ₩196,445 | ₩198,511 | ₩195,037 | ₩197,733 | +0.66% | 662.1만 |
|---|
| 2026.07.23 | ₩196,029 | ₩198,001 | ₩195,292 | ₩197,143 | +0.57% | 649.9만 |
|---|
| 2026.07.22 | ₩200,536 | ₩201,824 | ₩199,624 | ₩200,040 | -0.25% | 537.1만 |
|---|
| 2026.07.21 | ₩198,336 | ₩199,074 | ₩197,022 | ₩198,658 | +0.16% | 702.8만 |
|---|
| 2026.07.20 | ₩200,617 | ₩201,341 | ₩199,101 | ₩200,040 | -0.29% | 578.8만 |
|---|
| 2026.07.17 | ₩205,043 | ₩207,002 | ₩200,281 | ₩201,180 | -1.88% | 891.7만 |
|---|
| 2026.07.16 | ₩200,523 | ₩203,246 | ₩198,766 | ₩203,219 | +1.34% | 648.5만 |
|---|
| 2026.07.15 | ₩194,876 | ₩199,316 | ₩194,044 | ₩198,591 | +1.91% | 618만 |
|---|
| 2026.07.14 | ₩199,021 | ₩199,530 | ₩195,292 | ₩195,949 | -1.54% | 766.8만 |
|---|
| 2026.07.13 | ₩198,632 | ₩201,274 | ₩197,330 | ₩199,021 | +0.20% | 781.6만 |
|---|
| 2026.07.10 | ₩197,317 | ₩199,316 | ₩196,794 | ₩197,237 | -0.04% | 1247.3만 |
|---|
| 2026.07.09 | ₩196,874 | ₩198,068 | ₩195,305 | ₩196,982 | +0.05% | 774.8만 |
|---|
| 2026.07.08 | ₩202,495 | ₩202,642 | ₩198,994 | ₩199,061 | -1.70% | 1427.2만 |
|---|
| 2026.07.07 | ₩204,775 | ₩205,888 | ₩202,025 | ₩204,896 | +0.06% | 806.1만 |
|---|
| 2026.07.06 | ₩202,119 | ₩202,843 | ₩197,129 | ₩200,281 | -0.91% | 832.3만 |
|---|
| 2026.07.02 | ₩199,302 | ₩203,447 | ₩198,175 | ₩203,098 | +1.90% | 925.6만 |
|---|
| 2026.07.01 | ₩196,552 | ₩197,854 | ₩195,238 | ₩197,760 | +0.61% | 957.2만 |
|---|
| 2026.06.30 | ₩197,894 | ₩197,894 | ₩193,387 | ₩196,700 | -0.60% | 935.4만 |
|---|
| 2026.06.29 | ₩199,503 | ₩199,933 | ₩197,237 | ₩199,128 | -0.19% | 1038.8만 |
|---|
| 2026.06.26 | ₩201,663 | ₩202,387 | ₩199,088 | ₩199,892 | -0.88% | 1672.5만 |
|---|
| 2026.06.25 | ₩203,313 | ₩204,279 | ₩198,283 | ₩199,195 | -2.03% | 1119.7만 |
|---|
| 2026.06.24 | ₩203,876 | ₩205,701 | ₩202,441 | ₩203,943 | +0.03% | 861.9만 |
|---|
| 2026.06.23 | ₩200,751 | ₩203,045 | ₩200,362 | ₩202,361 | +0.80% | 726만 |
|---|
| 2026.06.22 | ₩201,355 | ₩202,401 | ₩197,947 | ₩198,095 | -1.62% | 1053.3만 |
|---|
| 2026.06.18 | ₩202,374 | ₩204,279 | ₩201,448 | ₩201,717 | -0.32% | 1707.6만 |
|---|
| 2026.06.17 | ₩204,399 | ₩205,151 | ₩200,898 | ₩201,958 | -1.19% | 705.6만 |
|---|
| 2026.06.16 | ₩203,232 | ₩205,258 | ₩201,945 | ₩204,547 | +0.65% | 851.9만 |
|---|
| 2026.06.15 | ₩199,544 | ₩203,219 | ₩199,544 | ₩201,824 | +1.14% | 915.9만 |
|---|
| 2026.06.12 | ₩200,375 | ₩201,475 | ₩198,927 | ₩200,684 | +0.15% | 683.2만 |
|---|
| 2026.06.11 | ₩199,463 | ₩200,697 | ₩198,216 | ₩198,980 | -0.24% | 668.5만 |
|---|
| 2026.06.10 | ₩201,086 | ₩201,784 | ₩199,034 | ₩199,933 | -0.57% | 734.6만 |
|---|
| 2026.06.09 | ₩194,057 | ₩200,509 | ₩193,870 | ₩199,423 | +2.76% | 825.9만 |
|---|
| 2026.06.08 | ₩195,560 | ₩196,579 | ₩194,527 | ₩194,634 | -0.47% | 720.1만 |
|---|
| 2026.06.05 | ₩190,771 | ₩198,833 | ₩190,208 | ₩196,566 | +3.04% | 1096.3만 |
|---|
| 2026.06.04 | ₩191,415 | ₩192,005 | ₩187,646 | ₩188,839 | -1.35% | 819.4만 |
|---|
| 2026.06.03 | ₩189,041 | ₩191,080 | ₩187,793 | ₩188,048 | -0.53% | 935.1만 |
|---|
| 2026.06.02 | ₩187,954 | ₩189,296 | ₩186,492 | ₩188,893 | +0.50% | 960만 |
|---|
| 2026.06.01 | ₩189,832 | ₩190,235 | ₩186,264 | ₩188,169 | -0.88% | 1109.4만 |
|---|
| 2026.05.29 | ₩195,198 | ₩195,359 | ₩192,086 | ₩192,569 | -1.35% | 1235.6만 |
|---|
| 2026.05.28 | ₩196,780 | ₩196,780 | ₩194,514 | ₩195,721 | -0.54% | 1019.7만 |
|---|
| 2026.05.27 | ₩192,434 | ₩199,249 | ₩192,434 | ₩197,840 | +2.81% | 1004.9만 |
|---|
| 2026.05.26 | ₩193,843 | ₩195,318 | ₩191,187 | ₩191,764 | -1.07% | 815.7만 |
|---|
| 2026.05.22 | ₩192,984 | ₩194,017 | ₩192,528 | ₩193,749 | +0.40% | 461.7만 |
|---|
| 2026.05.21 | ₩190,315 | ₩192,783 | ₩187,914 | ₩192,354 | +1.07% | 629.7만 |
|---|
| 2026.05.20 | ₩189,738 | ₩192,112 | ₩188,625 | ₩191,066 | +0.70% | 837.6만 |
|---|
| 2026.05.19 | ₩191,106 | ₩192,770 | ₩188,933 | ₩189,537 | -0.82% | 835.6만 |
|---|
| 2026.05.18 | ₩190,610 | ₩193,736 | ₩189,980 | ₩190,999 | +0.20% | 773.1만 |
|---|
| 2026.05.15 | ₩192,354 | ₩192,354 | ₩189,403 | ₩189,899 | -1.28% | 698.9만 |
|---|
| 2026.05.14 | ₩192,059 | ₩193,534 | ₩191,321 | ₩191,428 | -0.33% | 963.6만 |
|---|
| 2026.05.13 | ₩192,019 | ₩194,057 | ₩190,020 | ₩190,798 | -0.64% | 668.6만 |
|---|
| 2026.05.12 | ₩193,628 | ₩195,654 | ₩191,630 | ₩193,038 | -0.30% | 905.1만 |
|---|
| 2026.05.11 | ₩195,560 | ₩195,774 | ₩190,436 | ₩192,300 | -1.67% | 749만 |
|---|
| 2026.05.08 | ₩196,579 | ₩197,880 | ₩196,123 | ₩196,405 | -0.09% | 574.1만 |
|---|
| 2026.05.07 | ₩198,511 | ₩198,511 | ₩195,868 | ₩195,922 | -1.30% | 954.6만 |
|---|
| 2026.05.06 | ₩196,378 | ₩199,799 | ₩195,761 | ₩198,390 | +1.02% | 940만 |
|---|
| 2026.05.05 | ₩192,327 | ₩195,707 | ₩190,717 | ₩194,366 | +1.06% | 766.4만 |
|---|
| 2026.05.04 | ₩195,922 | ₩195,922 | ₩192,180 | ₩192,381 | -1.81% | 964.3만 |
|---|
| 2026.05.01 | ₩198,350 | ₩200,241 | ₩196,459 | ₩197,532 | -0.41% | 681.5만 |
|---|
| 2026.04.30 | ₩197,304 | ₩198,149 | ₩195,774 | ₩197,304 | 0.00% | 949.2만 |
|---|
| 2026.04.29 | ₩198,927 | ₩199,530 | ₩195,694 | ₩196,459 | -1.24% | 900.2만 |
|---|
| 2026.04.28 | ₩201,247 | ₩202,803 | ₩199,101 | ₩200,094 | -0.57% | 796.6만 |
|---|
| 2026.04.27 | ₩197,746 | ₩200,805 | ₩197,746 | ₩199,061 | +0.66% | 916.6만 |
|---|
| 2026.04.24 | ₩203,903 | ₩204,453 | ₩198,015 | ₩198,766 | -2.52% | 1378.6만 |
|---|
| 2026.04.23 | ₩192,354 | ₩196,150 | ₩192,354 | ₩195,452 | +1.61% | 1128.9만 |
|---|
| 2026.04.22 | ₩191,147 | ₩192,220 | ₩190,771 | ₩191,616 | +0.25% | 723.6만 |
|---|
| 2026.04.21 | ₩193,990 | ₩193,990 | ₩190,905 | ₩190,905 | -1.59% | 1119.7만 |
|---|
| 2026.04.20 | ₩195,922 | ₩196,727 | ₩192,609 | ₩193,816 | -1.07% | 808.5만 |
|---|
| 2026.04.17 | ₩192,367 | ₩197,974 | ₩192,032 | ₩197,089 | +2.45% | 1088.6만 |
|---|
| 2026.04.16 | ₩192,086 | ₩193,548 | ₩191,361 | ₩191,965 | -0.06% | 694.7만 |
|---|
| 2026.04.15 | ₩193,642 | ₩193,695 | ₩190,825 | ₩192,327 | -0.68% | 769.8만 |
|---|
| 2026.04.14 | ₩192,139 | ₩194,125 | ₩191,509 | ₩193,668 | +0.80% | 662.2만 |
|---|
| 2026.04.13 | ₩194,500 | ₩194,621 | ₩191,321 | ₩192,595 | -0.98% | 712.1만 |
|---|
| 2026.04.10 | ₩197,035 | ₩197,035 | ₩194,178 | ₩194,715 | -1.18% | 979만 |
|---|
| 2026.04.09 | ₩193,682 | ₩197,102 | ₩191,817 | ₩196,727 | +1.57% | 679.5만 |
|---|
| 2026.04.08 | ₩192,019 | ₩194,648 | ₩190,302 | ₩194,366 | +1.22% | 1085만 |
|---|
| 2026.04.07 | ₩191,173 | ₩191,509 | ₩188,786 | ₩189,537 | -0.86% | 720.8만 |
|---|
| 2026.04.06 | ₩191,831 | ₩192,716 | ₩190,369 | ₩191,509 | -0.17% | 682.3만 |
|---|
| 2026.04.02 | ₩193,279 | ₩193,440 | ₩191,254 | ₩191,978 | -0.67% | 594.2만 |
|---|
| 2026.04.01 | ₩193,051 | ₩194,460 | ₩192,099 | ₩193,279 | +0.12% | 806.2만 |
|---|
| 2026.03.31 | ₩194,259 | ₩194,393 | ₩190,852 | ₩193,749 | -0.26% | 1040.8만 |
|---|
| 2026.03.30 | ₩191,871 | ₩195,265 | ₩191,241 | ₩194,125 | +1.17% | 1161.6만 |
|---|
| 2026.03.27 | ₩191,442 | ₩193,266 | ₩190,489 | ₩191,428 | -0.01% | 1155.8만 |
|---|
| 2026.03.26 | ₩192,743 | ₩193,923 | ₩190,798 | ₩191,039 | -0.88% | 644.3만 |
|---|
| 2026.03.25 | ₩192,810 | ₩193,293 | ₩190,784 | ₩193,051 | +0.13% | 841.8만 |
|---|
| 2026.03.24 | ₩192,260 | ₩194,809 | ₩190,784 | ₩192,032 | -0.12% | 856.8만 |
|---|
| 2026.03.23 | ₩196,043 | ₩196,043 | ₩192,461 | ₩193,145 | -1.48% | 1031.6만 |
|---|
| 2026.03.20 | ₩194,487 | ₩195,600 | ₩193,494 | ₩193,534 | -0.49% | 6062.1만 |
|---|
| 2026.03.19 | ₩196,137 | ₩197,693 | ₩194,218 | ₩194,285 | -0.94% | 1034만 |
|---|
| 2026.03.18 | ₩200,281 | ₩200,697 | ₩196,459 | ₩196,794 | -1.74% | 1005.9만 |
|---|
| 2026.03.17 | ₩205,245 | ₩205,848 | ₩202,817 | ₩203,192 | -1.00% | 614.8만 |
|---|
| 2026.03.16 | ₩203,702 | ₩204,748 | ₩202,079 | ₩204,051 | +0.17% | 694.4만 |
|---|
| 2026.03.13 | ₩203,045 | ₩204,628 | ₩201,448 | ₩202,079 | -0.48% | 729.9만 |
|---|
| 2026.03.12 | ₩204,171 | ₩205,298 | ₩201,650 | ₩201,878 | -1.12% | 848.9만 |
|---|
| 2026.03.11 | ₩208,222 | ₩208,424 | ₩203,125 | ₩205,660 | -1.23% | 885.5만 |
|---|
| 2026.03.10 | ₩208,571 | ₩210,798 | ₩206,036 | ₩209,269 | +0.33% | 775.7만 |
|---|
| 2026.03.09 | ₩205,432 | ₩209,564 | ₩205,097 | ₩208,209 | +1.35% | 1249.5만 |
|---|
| 2026.03.06 | ₩206,116 | ₩207,149 | ₩203,742 | ₩206,076 | -0.02% | 818.8만 |
|---|
| 2026.03.05 | ₩210,516 | ₩210,731 | ₩206,264 | ₩206,559 | -1.88% | 1006만 |
|---|
| 2026.03.04 | ₩213,870 | ₩214,098 | ₩211,012 | ₩212,340 | -0.72% | 875.3만 |
|---|
| 2026.03.03 | ₩217,558 | ₩217,558 | ₩212,770 | ₩214,245 | -1.52% | 1016.1만 |
|---|
| 2026.03.02 | ₩221,717 | ₩223,407 | ₩219,249 | ₩219,329 | -1.08% | 909.6만 |
|---|
| 2026.02.27 | ₩220,040 | ₩224,346 | ₩219,570 | ₩224,279 | +1.93% | 1487.9만 |
|---|
| 2026.02.26 | ₩220,281 | ₩220,657 | ₩218,457 | ₩219,651 | -0.29% | 702.9만 |
|---|
| 2026.02.25 | ₩220,711 | ₩221,328 | ₩217,438 | ₩219,168 | -0.70% | 787.9만 |
|---|
| 2026.02.24 | ₩221,194 | ₩223,836 | ₩219,906 | ₩221,703 | +0.23% | 971만 |
|---|
| 2026.02.23 | ₩215,050 | ₩221,811 | ₩215,023 | ₩221,556 | +3.03% | 1477.2만 |
|---|
| 2026.02.20 | ₩213,454 | ₩216,043 | ₩212,153 | ₩215,667 | +1.04% | 1150.8만 |
|---|
| 2026.02.19 | ₩210,369 | ₩214,567 | ₩210,369 | ₩212,689 | +1.10% | 1072.5만 |
|---|
| 2026.02.18 | ₩213,253 | ₩213,253 | ₩208,947 | ₩210,409 | -1.33% | 1443.4만 |
|---|
| 2026.02.17 | ₩214,554 | ₩217,532 | ₩213,118 | ₩214,017 | -0.25% | 1331.9만 |
|---|
| 2026.02.13 | ₩216,955 | ₩218,068 | ₩214,232 | ₩214,715 | -1.03% | 1399.9만 |
|---|
| 2026.02.12 | ₩214,648 | ₩218,833 | ₩214,151 | ₩216,244 | +0.74% | 1351.3만 |
|---|
| 2026.02.11 | ₩212,797 | ₩216,150 | ₩212,193 | ₩214,621 | +0.86% | 1021.7만 |
|---|
| 2026.02.10 | ₩211,308 | ₩214,822 | ₩210,221 | ₩213,387 | +0.98% | 991만 |
|---|
| 2026.02.09 | ₩212,957 | ₩213,655 | ₩209,282 | ₩211,039 | -0.90% | 1144만 |
|---|
| 2026.02.06 | ₩212,260 | ₩214,607 | ₩211,951 | ₩213,507 | +0.59% | 1044.2만 |
|---|
| 2026.02.05 | ₩213,065 | ₩214,151 | ₩209,416 | ₩212,756 | -0.14% | 1307.8만 |
|---|
| 2026.02.04 | ₩209,430 | ₩212,434 | ₩208,933 | ₩210,422 | +0.47% | 1217.9만 |
|---|
| 2026.02.03 | ₩204,681 | ₩209,966 | ₩204,158 | ₩208,343 | +1.79% | 1242.5만 |
|---|
| 2026.02.02 | ₩204,453 | ₩206,210 | ₩202,884 | ₩205,486 | +0.51% | 1055.5만 |
|---|
| 2026.01.30 | ₩201,784 | ₩203,850 | ₩200,067 | ₩203,581 | +0.89% | 1265.1만 |
|---|
| 2026.01.29 | ₩197,572 | ₩201,381 | ₩197,330 | ₩201,073 | +1.77% | 1103.6만 |
|---|
| 2026.01.28 | ₩198,524 | ₩199,477 | ₩196,901 | ₩197,639 | -0.45% | 746.6만 |
|---|
| 2026.01.27 | ₩198,618 | ₩200,724 | ₩198,430 | ₩198,980 | +0.18% | 954.6만 |
|---|
| 2026.01.26 | ₩201,368 | ₩202,387 | ₩199,222 | ₩200,523 | -0.42% | 1265.6만 |
|---|
| 2026.01.23 | ₩202,334 | ₩203,420 | ₩200,939 | ₩201,408 | -0.46% | 1456.3만 |
|---|
| 2026.01.22 | ₩198,632 | ₩202,428 | ₩197,854 | ₩201,113 | +1.25% | 1850.2만 |
|---|
| 2026.01.21 | ₩197,263 | ₩197,679 | ₩194,460 | ₩195,922 | -0.68% | 1412.7만 |
|---|
| 2026.01.20 | ₩193,776 | ₩197,183 | ₩193,320 | ₩197,183 | +1.76% | 1290.1만 |
|---|
| 2026.01.16 | ₩192,837 | ₩194,138 | ₩192,703 | ₩193,870 | +0.54% | 1172.9만 |
|---|
| 2026.01.15 | ₩195,412 | ₩196,311 | ₩193,628 | ₩194,004 | -0.72% | 1010.3만 |
|---|
| 2026.01.14 | ₩194,071 | ₩197,049 | ₩193,655 | ₩196,311 | +1.15% | 1347.5만 |
|---|
| 2026.01.13 | ₩193,159 | ₩193,615 | ₩191,777 | ₩193,481 | +0.17% | 1554.9만 |
|---|
| 2026.01.12 | ₩190,852 | ₩192,998 | ₩190,087 | ₩192,434 | +0.83% | 1281.2만 |
|---|
| 2026.01.09 | ₩190,074 | ₩190,919 | ₩188,907 | ₩190,302 | +0.12% | 952.9만 |
|---|
| 2026.01.08 | ₩184,963 | ₩190,181 | ₩184,869 | ₩189,846 | +2.64% | 929.7만 |
|---|
| 2026.01.07 | ₩187,525 | ₩187,525 | ₩184,601 | ₩185,164 | -1.26% | 1436.9만 |
|---|
| 2026.01.06 | ₩188,316 | ₩189,698 | ₩187,136 | ₩187,672 | -0.34% | 1042.2만 |
|---|
| 2026.01.05 | ₩189,269 | ₩189,604 | ₩187,257 | ₩188,290 | -0.52% | 1229.7만 |
|---|
| 2026.01.02 | ₩191,965 | ₩192,273 | ₩189,457 | ₩190,194 | -0.92% | 894.6만 |
|---|
| 2025.12.31 | ₩193,159 | ₩193,347 | ₩192,126 | ₩192,233 | -0.48% | 529.3만 |
|---|
| 2025.12.30 | ₩193,548 | ₩193,776 | ₩192,582 | ₩193,226 | -0.17% | 600.6만 |
|---|
| 2025.12.29 | ₩194,232 | ₩194,594 | ₩193,092 | ₩193,923 | -0.16% | 766.2만 |
|---|
| 2025.12.26 | ₩193,575 | ₩195,359 | ₩193,575 | ₩194,151 | +0.30% | 471.2만 |
|---|
| 2025.12.24 | ₩191,683 | ₩194,151 | ₩191,589 | ₩193,816 | +1.11% | 325.9만 |
|---|
| 2025.12.23 | ₩191,133 | ₩192,797 | ₩190,583 | ₩192,059 | +0.48% | 954.2만 |
|---|
| 2025.12.22 | ₩192,770 | ₩193,695 | ₩191,039 | ₩191,402 | -0.71% | 1173.1만 |
|---|
| 2025.12.19 | ₩195,184 | ₩195,909 | ₩193,078 | ₩193,776 | -0.72% | 1934.6만 |
|---|
| 2025.12.18 | ₩196,673 | ₩197,854 | ₩194,970 | ₩195,198 | -0.75% | 1224만 |
|---|
| 2025.12.17 | ₩196,767 | ₩199,128 | ₩196,445 | ₩198,269 | +0.76% | 983.3만 |
|---|
| 2025.12.16 | ₩195,976 | ₩196,566 | ₩194,031 | ₩194,782 | -0.61% | 1025.2만 |
|---|
| 2025.12.15 | ₩192,180 | ₩194,929 | ₩192,086 | ₩194,674 | +1.30% | 1387.8만 |
|---|
| 2025.12.12 | ₩189,135 | ₩191,965 | ₩188,920 | ₩191,603 | +1.30% | 1026.9만 |
|---|
| 2025.12.11 | ₩189,135 | ₩190,261 | ₩188,276 | ₩188,813 | -0.17% | 1179.8만 |
|---|
| 2025.12.10 | ₩187,324 | ₩189,510 | ₩187,176 | ₩187,552 | +0.12% | 1365만 |
|---|
| 2025.12.09 | ₩186,707 | ₩188,974 | ₩186,452 | ₩187,297 | +0.32% | 1037.6만 |
|---|
| 2025.12.08 | ₩191,697 | ₩191,697 | ₩185,298 | ₩185,567 | -3.20% | 1750.8만 |
|---|
| 2025.12.05 | ₩194,715 | ₩195,345 | ₩192,153 | ₩192,421 | -1.18% | 1279.2만 |
|---|
| 2025.12.04 | ₩196,740 | ₩197,746 | ₩193,829 | ₩194,983 | -0.89% | 1047.9만 |
|---|
| 2025.12.03 | ₩195,734 | ₩198,913 | ₩195,654 | ₩196,794 | +0.54% | 912.5만 |
|---|
| 2025.12.02 | ₩194,889 | ₩196,096 | ₩191,160 | ₩195,654 | +0.39% | 1637.7만 |
|---|
| 2025.12.01 | ₩198,658 | ₩199,718 | ₩197,652 | ₩197,773 | -0.45% | 824.1만 |
|---|
| 2025.11.28 | ₩198,256 | ₩199,477 | ₩197,424 | ₩198,739 | +0.24% | 470.7만 |
|---|
| 2025.11.26 | ₩198,417 | ₩199,825 | ₩198,001 | ₩198,860 | +0.22% | 923.9만 |
|---|
| 2025.11.25 | ₩197,612 | ₩199,396 | ₩197,478 | ₩199,182 | +0.79% | 1047.8만 |
|---|
| 2025.11.24 | ₩201,341 | ₩201,757 | ₩196,566 | ₩197,156 | -2.08% | 1384.7만 |
|---|
| 2025.11.21 | ₩199,034 | ₩203,219 | ₩198,927 | ₩202,441 | +1.71% | 1201.8만 |
|---|
| 2025.11.20 | ₩196,700 | ₩199,410 | ₩196,016 | ₩198,779 | +1.06% | 902.1만 |
|---|
| 2025.11.19 | ₩197,129 | ₩197,907 | ₩195,654 | ₩197,169 | +0.02% | 636.7만 |
|---|
| 2025.11.18 | ₩196,284 | ₩197,706 | ₩195,184 | ₩197,169 | +0.45% | 1073.5만 |
|---|
| 2025.11.17 | ₩198,189 | ₩198,497 | ₩194,514 | ₩195,600 | -1.31% | 990.2만 |
|---|
| 2025.11.14 | ₩200,000 | ₩200,375 | ₩198,001 | ₩198,082 | -0.96% | 915.1만 |
|---|
| 2025.11.13 | ₩198,766 | ₩199,866 | ₩198,041 | ₩198,471 | -0.15% | 756.7만 |
|---|
| 2025.11.12 | ₩199,235 | ₩200,067 | ₩197,867 | ₩198,538 | -0.35% | 785.1만 |
|---|
| 2025.11.11 | ₩195,788 | ₩199,396 | ₩195,399 | ₩199,249 | +1.77% | 733.3만 |
|---|
| 2025.11.10 | ₩196,351 | ₩196,673 | ₩193,279 | ₩195,171 | -0.60% | 1020.8만 |
|---|
| 2025.11.07 | ₩197,116 | ₩198,444 | ₩195,841 | ₩197,156 | +0.02% | 850만 |
|---|
| 2025.11.06 | ₩195,681 | ₩196,754 | ₩193,776 | ₩196,016 | +0.17% | 1002.5만 |
|---|
| 2025.11.05 | ₩197,008 | ₩197,746 | ₩195,372 | ₩195,560 | -0.74% | 1120만 |
|---|
| 2025.11.04 | ₩199,329 | ₩200,536 | ₩196,177 | ₩197,411 | -0.96% | 929.5만 |
|---|
| 2025.11.03 | ₩201,341 | ₩201,502 | ₩198,216 | ₩198,551 | -1.39% | 894.6만 |
|---|
| 2025.10.31 | ₩199,477 | ₩202,683 | ₩199,235 | ₩201,703 | +1.12% | 793만 |
|---|
| 2025.10.30 | ₩200,496 | ₩202,280 | ₩200,322 | ₩200,644 | +0.07% | 676.1만 |
|---|
| 2025.10.29 | ₩202,092 | ₩202,508 | ₩199,155 | ₩199,557 | -1.25% | 740.6만 |
|---|
| 2025.10.28 | ₩202,709 | ₩205,459 | ₩202,039 | ₩203,045 | +0.17% | 581.9만 |
|---|
| 2025.10.27 | ₩203,367 | ₩203,568 | ₩201,381 | ₩203,541 | +0.09% | 777.5만 |
|---|
| 2025.10.24 | ₩209,792 | ₩211,133 | ₩203,259 | ₩204,547 | -2.50% | 1196.9만 |
|---|
| 2025.10.23 | ₩204,359 | ₩205,634 | ₩201,985 | ₩204,171 | -0.09% | 820.5만 |
|---|
| 2025.10.22 | ₩202,951 | ₩205,848 | ₩202,267 | ₩204,158 | +0.59% | 639.4만 |
|---|
| 2025.10.21 | ₩203,836 | ₩204,265 | ₩202,374 | ₩203,380 | -0.22% | 601.3만 |
|---|
| 2025.10.20 | ₩203,340 | ₩204,413 | ₩202,951 | ₩203,836 | +0.24% | 560.1만 |
|---|
| 2025.10.17 | ₩201,972 | ₩203,930 | ₩201,784 | ₩203,085 | +0.55% | 861.3만 |
|---|
| 2025.10.16 | ₩198,538 | ₩201,744 | ₩198,417 | ₩200,670 | +1.07% | 881만 |
|---|
| 2025.10.15 | ₩199,235 | ₩200,416 | ₩197,545 | ₩197,746 | -0.75% | 1000.3만 |
|---|
| 2025.10.14 | ₩197,947 | ₩200,201 | ₩197,290 | ₩200,080 | +1.08% | 858.5만 |
|---|
| 2025.10.13 | ₩199,866 | ₩200,442 | ₩197,143 | ₩197,840 | -1.01% | 751.1만 |
|---|
| 2025.10.10 | ₩202,468 | ₩203,232 | ₩200,469 | ₩200,791 | -0.83% | 737.4만 |
|---|