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 | ₩201,952 | ₩203,334 | ₩201,080 | ₩202,837 | +0.44% | 630.8만 |
| 2026.10.08 | ₩198,156 | ₩202,207 | ₩197,231 | ₩201,979 | +1.93% | 1204.8만 |
| 2026.10.07 | ₩199,417 | ₩200,745 | ₩198,183 | ₩198,264 | -0.58% | 867.5만 |
| 2026.10.06 | ₩198,532 | ₩200,758 | ₩197,244 | ₩199,055 | +0.26% | 1333.4만 |
| 2026.10.05 | ₩194,481 | ₩195,943 | ₩193,650 | ₩195,742 | +0.65% | 703.7만 |
| 2026.10.02 | ₩193,676 | ₩194,763 | ₩192,885 | ₩194,361 | +0.35% | 624.9만 |
| 2026.10.01 | ₩193,878 | ₩194,481 | ₩192,335 | ₩193,073 | -0.42% | 732.1만 |
| 2026.09.30 | ₩199,712 | ₩200,155 | ₩194,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩194,857 |
| -2.43% |
| 857.8만 |
| 2026.09.29 | ₩198,438 | ₩199,632 | ₩196,949 | ₩198,934 | +0.25% | 767.2만 |
|---|
| 2026.09.28 | ₩195,635 | ₩200,490 | ₩194,629 | ₩199,886 | +2.17% | 885만 |
|---|
| 2026.09.25 | ₩195,782 | ₩196,359 | ₩194,924 | ₩196,131 | +0.18% | 579.1만 |
|---|
| 2026.09.24 | ₩198,156 | ₩200,114 | ₩195,393 | ₩195,393 | -1.39% | 742.8만 |
|---|
| 2026.09.23 | ₩198,331 | ₩199,752 | ₩197,352 | ₩197,687 | -0.32% | 658만 |
|---|
| 2026.09.22 | ₩197,727 | ₩198,840 | ₩197,097 | ₩198,800 | +0.54% | 563.6만 |
|---|
| 2026.09.21 | ₩196,480 | ₩196,909 | ₩195,326 | ₩195,930 | -0.28% | 582.2만 |
|---|
| 2026.09.18 | ₩196,413 | ₩196,761 | ₩195,138 | ₩196,346 | -0.03% | 1294.4만 |
|---|
| 2026.09.17 | ₩197,955 | ₩198,210 | ₩196,292 | ₩197,901 | -0.03% | 673.8만 |
|---|
| 2026.09.16 | ₩196,936 | ₩198,813 | ₩196,493 | ₩197,191 | +0.13% | 695만 |
|---|
| 2026.09.15 | ₩194,186 | ₩197,459 | ₩193,033 | ₩196,721 | +1.31% | 880.3만 |
|---|
| 2026.09.14 | ₩196,332 | ₩198,129 | ₩195,487 | ₩195,997 | -0.17% | 870.5만 |
|---|
| 2026.09.11 | ₩192,764 | ₩195,138 | ₩192,536 | ₩194,843 | +1.08% | 1152.7만 |
|---|
| 2026.09.10 | ₩191,262 | ₩192,483 | ₩190,270 | ₩191,759 | +0.26% | 1092.5만 |
|---|
| 2026.09.09 | ₩193,355 | ₩193,770 | ₩190,914 | ₩191,316 | -1.05% | 927만 |
|---|
| 2026.09.08 | ₩195,286 | ₩196,037 | ₩193,542 | ₩195,259 | -0.01% | 832.5만 |
|---|
| 2026.09.04 | ₩196,453 | ₩197,365 | ₩195,581 | ₩196,413 | -0.02% | 558.8만 |
|---|
| 2026.09.03 | ₩198,076 | ₩198,800 | ₩196,493 | ₩197,056 | -0.51% | 610.6만 |
|---|
| 2026.09.02 | ₩196,386 | ₩198,934 | ₩195,541 | ₩198,022 | +0.83% | 743.1만 |
|---|
| 2026.09.01 | ₩195,501 | ₩198,988 | ₩194,602 | ₩196,104 | +0.31% | 850.4만 |
|---|
| 2026.08.31 | ₩192,389 | ₩195,688 | ₩191,128 | ₩194,642 | +1.17% | 1209.8만 |
|---|
| 2026.08.28 | ₩192,134 | ₩193,676 | ₩191,812 | ₩192,845 | +0.37% | 586.9만 |
|---|
| 2026.08.27 | ₩192,738 | ₩193,341 | ₩191,410 | ₩191,987 | -0.39% | 781.7만 |
|---|
| 2026.08.26 | ₩194,857 | ₩195,729 | ₩193,811 | ₩194,481 | -0.19% | 824.9만 |
|---|
| 2026.08.25 | ₩195,460 | ₩195,983 | ₩194,414 | ₩195,018 | -0.23% | 912.6만 |
|---|
| 2026.08.24 | ₩194,803 | ₩196,896 | ₩194,481 | ₩196,627 | +0.94% | 706.2만 |
|---|
| 2026.08.21 | ₩191,826 | ₩194,843 | ₩190,645 | ₩194,052 | +1.16% | 978.5만 |
|---|
| 2026.08.20 | ₩193,770 | ₩194,374 | ₩191,209 | ₩191,759 | -1.04% | 1579.4만 |
|---|
| 2026.08.19 | ₩193,542 | ₩196,131 | ₩192,630 | ₩193,650 | +0.06% | 1394.9만 |
|---|
| 2026.08.18 | ₩192,174 | ₩193,703 | ₩191,370 | ₩192,402 | +0.12% | 1274.6만 |
|---|
| 2026.08.17 | ₩192,657 | ₩193,100 | ₩191,101 | ₩191,960 | -0.36% | 986.8만 |
|---|
| 2026.08.14 | ₩193,583 | ₩194,361 | ₩192,362 | ₩193,878 | +0.15% | 725만 |
|---|
| 2026.08.13 | ₩193,931 | ₩195,554 | ₩193,140 | ₩193,489 | -0.23% | 749.1만 |
|---|
| 2026.08.12 | ₩193,207 | ₩194,401 | ₩192,858 | ₩193,247 | +0.02% | 719.5만 |
|---|
| 2026.08.11 | ₩195,031 | ₩195,434 | ₩193,046 | ₩194,763 | -0.14% | 793.7만 |
|---|
| 2026.08.10 | ₩194,119 | ₩196,439 | ₩193,341 | ₩196,413 | +1.18% | 738.7만 |
|---|
| 2026.08.07 | ₩194,347 | ₩195,823 | ₩192,979 | ₩195,541 | +0.61% | 756.6만 |
|---|
| 2026.08.06 | ₩198,264 | ₩199,176 | ₩195,085 | ₩197,124 | -0.58% | 876.7만 |
|---|
| 2026.08.05 | ₩198,304 | ₩198,304 | ₩194,025 | ₩196,896 | -0.71% | 975.3만 |
|---|
| 2026.08.04 | ₩193,194 | ₩198,840 | ₩192,858 | ₩198,518 | +2.76% | 736.2만 |
|---|
| 2026.08.03 | ₩195,621 | ₩197,365 | ₩193,489 | ₩194,441 | -0.60% | 884.4만 |
|---|
| 2026.07.31 | ₩192,483 | ₩194,079 | ₩189,733 | ₩193,797 | +0.68% | 915.3만 |
|---|
| 2026.07.30 | ₩192,818 | ₩193,744 | ₩190,793 | ₩193,086 | +0.14% | 957.1만 |
|---|
| 2026.07.29 | ₩189,626 | ₩196,332 | ₩188,043 | ₩195,957 | +3.34% | 1461.7만 |
|---|
| 2026.07.28 | ₩203,199 | ₩206,123 | ₩199,202 | ₩199,685 | -1.73% | 1284.9만 |
|---|
| 2026.07.27 | ₩198,304 | ₩201,523 | ₩198,304 | ₩199,350 | +0.53% | 730.2만 |
|---|
| 2026.07.24 | ₩196,426 | ₩198,492 | ₩195,018 | ₩197,714 | +0.66% | 662.1만 |
|---|
| 2026.07.23 | ₩196,010 | ₩197,982 | ₩195,273 | ₩197,124 | +0.57% | 649.9만 |
|---|
| 2026.07.22 | ₩200,517 | ₩201,804 | ₩199,605 | ₩200,021 | -0.25% | 537.1만 |
|---|
| 2026.07.21 | ₩198,317 | ₩199,055 | ₩197,003 | ₩198,639 | +0.16% | 702.8만 |
|---|
| 2026.07.20 | ₩200,597 | ₩201,322 | ₩199,082 | ₩200,021 | -0.29% | 578.8만 |
|---|
| 2026.07.17 | ₩205,023 | ₩206,982 | ₩200,262 | ₩201,161 | -1.88% | 891.7만 |
|---|
| 2026.07.16 | ₩200,503 | ₩203,226 | ₩198,746 | ₩203,199 | +1.34% | 648.5만 |
|---|
| 2026.07.15 | ₩194,857 | ₩199,296 | ₩194,025 | ₩198,572 | +1.91% | 618만 |
|---|
| 2026.07.14 | ₩199,001 | ₩199,511 | ₩195,273 | ₩195,930 | -1.54% | 766.8만 |
|---|
| 2026.07.13 | ₩198,612 | ₩201,255 | ₩197,311 | ₩199,001 | +0.20% | 781.6만 |
|---|
| 2026.07.10 | ₩197,298 | ₩199,296 | ₩196,775 | ₩197,217 | -0.04% | 1247.3만 |
|---|
| 2026.07.09 | ₩196,855 | ₩198,049 | ₩195,286 | ₩196,963 | +0.05% | 774.8만 |
|---|
| 2026.07.08 | ₩202,475 | ₩202,623 | ₩198,974 | ₩199,041 | -1.70% | 1427.2만 |
|---|
| 2026.07.07 | ₩204,755 | ₩205,868 | ₩202,006 | ₩204,876 | +0.06% | 806.1만 |
|---|
| 2026.07.06 | ₩202,100 | ₩202,824 | ₩197,110 | ₩200,262 | -0.91% | 832.3만 |
|---|
| 2026.07.02 | ₩199,283 | ₩203,427 | ₩198,156 | ₩203,079 | +1.90% | 925.6만 |
|---|
| 2026.07.01 | ₩196,533 | ₩197,834 | ₩195,219 | ₩197,740 | +0.61% | 957.2만 |
|---|
| 2026.06.30 | ₩197,875 | ₩197,875 | ₩193,368 | ₩196,681 | -0.60% | 935.4만 |
|---|
| 2026.06.29 | ₩199,484 | ₩199,913 | ₩197,217 | ₩199,109 | -0.19% | 1038.8만 |
|---|
| 2026.06.26 | ₩201,644 | ₩202,368 | ₩199,068 | ₩199,873 | -0.88% | 1672.5만 |
|---|
| 2026.06.25 | ₩203,293 | ₩204,259 | ₩198,264 | ₩199,176 | -2.03% | 1119.7만 |
|---|
| 2026.06.24 | ₩203,857 | ₩205,681 | ₩202,421 | ₩203,924 | +0.03% | 861.9만 |
|---|
| 2026.06.23 | ₩200,731 | ₩203,025 | ₩200,343 | ₩202,341 | +0.80% | 726만 |
|---|
| 2026.06.22 | ₩201,335 | ₩202,381 | ₩197,928 | ₩198,076 | -1.62% | 1053.3만 |
|---|
| 2026.06.18 | ₩202,354 | ₩204,259 | ₩201,429 | ₩201,697 | -0.32% | 1707.6만 |
|---|
| 2026.06.17 | ₩204,380 | ₩205,131 | ₩200,879 | ₩201,939 | -1.19% | 705.6만 |
|---|
| 2026.06.16 | ₩203,213 | ₩205,238 | ₩201,925 | ₩204,527 | +0.65% | 851.9만 |
|---|
| 2026.06.15 | ₩199,524 | ₩203,199 | ₩199,524 | ₩201,804 | +1.14% | 915.9만 |
|---|
| 2026.06.12 | ₩200,356 | ₩201,456 | ₩198,907 | ₩200,664 | +0.15% | 683.2만 |
|---|
| 2026.06.11 | ₩199,444 | ₩200,678 | ₩198,197 | ₩198,961 | -0.24% | 668.5만 |
|---|
| 2026.06.10 | ₩201,067 | ₩201,764 | ₩199,015 | ₩199,913 | -0.57% | 734.6만 |
|---|
| 2026.06.09 | ₩194,039 | ₩200,490 | ₩193,851 | ₩199,404 | +2.76% | 825.9만 |
|---|
| 2026.06.08 | ₩195,541 | ₩196,560 | ₩194,508 | ₩194,615 | -0.47% | 720.1만 |
|---|
| 2026.06.05 | ₩190,753 | ₩198,813 | ₩190,189 | ₩196,547 | +3.04% | 1096.3만 |
|---|
| 2026.06.04 | ₩191,396 | ₩191,987 | ₩187,627 | ₩188,821 | -1.35% | 819.4만 |
|---|
| 2026.06.03 | ₩189,022 | ₩191,061 | ₩187,775 | ₩188,030 | -0.53% | 935.1만 |
|---|
| 2026.06.02 | ₩187,936 | ₩189,277 | ₩186,474 | ₩188,875 | +0.50% | 960만 |
|---|
| 2026.06.01 | ₩189,814 | ₩190,216 | ₩186,246 | ₩188,151 | -0.88% | 1109.4만 |
|---|
| 2026.05.29 | ₩195,179 | ₩195,340 | ₩192,067 | ₩192,550 | -1.35% | 1235.6만 |
|---|
| 2026.05.28 | ₩196,761 | ₩196,761 | ₩194,495 | ₩195,702 | -0.54% | 1019.7만 |
|---|
| 2026.05.27 | ₩192,416 | ₩199,229 | ₩192,416 | ₩197,821 | +2.81% | 1004.9만 |
|---|
| 2026.05.26 | ₩193,824 | ₩195,299 | ₩191,168 | ₩191,745 | -1.07% | 815.7만 |
|---|
| 2026.05.22 | ₩192,966 | ₩193,998 | ₩192,510 | ₩193,730 | +0.40% | 461.7만 |
|---|
| 2026.05.21 | ₩190,297 | ₩192,764 | ₩187,896 | ₩192,335 | +1.07% | 629.7만 |
|---|
| 2026.05.20 | ₩189,720 | ₩192,094 | ₩188,607 | ₩191,048 | +0.70% | 837.6만 |
|---|
| 2026.05.19 | ₩191,088 | ₩192,751 | ₩188,915 | ₩189,519 | -0.82% | 835.6만 |
|---|
| 2026.05.18 | ₩190,592 | ₩193,717 | ₩189,961 | ₩190,981 | +0.20% | 773.1만 |
|---|
| 2026.05.15 | ₩192,335 | ₩192,335 | ₩189,384 | ₩189,881 | -1.28% | 698.9만 |
|---|
| 2026.05.14 | ₩192,040 | ₩193,516 | ₩191,302 | ₩191,410 | -0.33% | 963.6만 |
|---|
| 2026.05.13 | ₩192,000 | ₩194,039 | ₩190,001 | ₩190,779 | -0.64% | 668.6만 |
|---|
| 2026.05.12 | ₩193,609 | ₩195,635 | ₩191,611 | ₩193,019 | -0.30% | 905.1만 |
|---|
| 2026.05.11 | ₩195,541 | ₩195,755 | ₩190,417 | ₩192,282 | -1.67% | 749만 |
|---|
| 2026.05.08 | ₩196,560 | ₩197,861 | ₩196,104 | ₩196,386 | -0.09% | 574.1만 |
|---|
| 2026.05.07 | ₩198,492 | ₩198,492 | ₩195,849 | ₩195,903 | -1.30% | 954.6만 |
|---|
| 2026.05.06 | ₩196,359 | ₩199,779 | ₩195,742 | ₩198,371 | +1.02% | 940만 |
|---|
| 2026.05.05 | ₩192,308 | ₩195,688 | ₩190,699 | ₩194,347 | +1.06% | 766.4만 |
|---|
| 2026.05.04 | ₩195,903 | ₩195,903 | ₩192,161 | ₩192,362 | -1.81% | 964.3만 |
|---|
| 2026.05.01 | ₩198,331 | ₩200,222 | ₩196,439 | ₩197,512 | -0.41% | 681.5만 |
|---|
| 2026.04.30 | ₩197,284 | ₩198,129 | ₩195,755 | ₩197,284 | 0.00% | 949.2만 |
|---|
| 2026.04.29 | ₩198,907 | ₩199,511 | ₩195,675 | ₩196,439 | -1.24% | 900.2만 |
|---|
| 2026.04.28 | ₩201,228 | ₩202,784 | ₩199,082 | ₩200,074 | -0.57% | 796.6만 |
|---|
| 2026.04.27 | ₩197,727 | ₩200,785 | ₩197,727 | ₩199,041 | +0.66% | 916.6만 |
|---|
| 2026.04.24 | ₩203,883 | ₩204,433 | ₩197,995 | ₩198,746 | -2.52% | 1378.6만 |
|---|
| 2026.04.23 | ₩192,335 | ₩196,131 | ₩192,335 | ₩195,434 | +1.61% | 1128.9만 |
|---|
| 2026.04.22 | ₩191,128 | ₩192,201 | ₩190,753 | ₩191,598 | +0.25% | 723.6만 |
|---|
| 2026.04.21 | ₩193,972 | ₩193,972 | ₩190,887 | ₩190,887 | -1.59% | 1119.7만 |
|---|
| 2026.04.20 | ₩195,903 | ₩196,708 | ₩192,590 | ₩193,797 | -1.07% | 808.5만 |
|---|
| 2026.04.17 | ₩192,349 | ₩197,955 | ₩192,013 | ₩197,070 | +2.45% | 1088.6만 |
|---|
| 2026.04.16 | ₩192,067 | ₩193,529 | ₩191,343 | ₩191,946 | -0.06% | 694.7만 |
|---|
| 2026.04.15 | ₩193,623 | ₩193,676 | ₩190,806 | ₩192,308 | -0.68% | 769.8만 |
|---|
| 2026.04.14 | ₩192,121 | ₩194,106 | ₩191,490 | ₩193,650 | +0.80% | 662.2만 |
|---|
| 2026.04.13 | ₩194,481 | ₩194,602 | ₩191,302 | ₩192,577 | -0.98% | 712.1만 |
|---|
| 2026.04.10 | ₩197,016 | ₩197,016 | ₩194,159 | ₩194,696 | -1.18% | 979만 |
|---|
| 2026.04.09 | ₩193,663 | ₩197,083 | ₩191,799 | ₩196,708 | +1.57% | 679.5만 |
|---|
| 2026.04.08 | ₩192,000 | ₩194,629 | ₩190,283 | ₩194,347 | +1.22% | 1085만 |
|---|
| 2026.04.07 | ₩191,155 | ₩191,490 | ₩188,768 | ₩189,519 | -0.86% | 720.8만 |
|---|
| 2026.04.06 | ₩191,812 | ₩192,697 | ₩190,350 | ₩191,490 | -0.17% | 682.3만 |
|---|
| 2026.04.02 | ₩193,261 | ₩193,422 | ₩191,235 | ₩191,960 | -0.67% | 594.2만 |
|---|
| 2026.04.01 | ₩193,033 | ₩194,441 | ₩192,080 | ₩193,261 | +0.12% | 806.2만 |
|---|
| 2026.03.31 | ₩194,240 | ₩194,374 | ₩190,833 | ₩193,730 | -0.26% | 1040.8만 |
|---|
| 2026.03.30 | ₩191,852 | ₩195,246 | ₩191,222 | ₩194,106 | +1.17% | 1161.6만 |
|---|
| 2026.03.27 | ₩191,423 | ₩193,247 | ₩190,471 | ₩191,410 | -0.01% | 1155.8만 |
|---|
| 2026.03.26 | ₩192,724 | ₩193,905 | ₩190,779 | ₩191,021 | -0.88% | 644.3만 |
|---|
| 2026.03.25 | ₩192,791 | ₩193,274 | ₩190,766 | ₩193,033 | +0.13% | 841.8만 |
|---|
| 2026.03.24 | ₩192,241 | ₩194,790 | ₩190,766 | ₩192,013 | -0.12% | 856.8만 |
|---|
| 2026.03.23 | ₩196,024 | ₩196,024 | ₩192,443 | ₩193,127 | -1.48% | 1031.6만 |
|---|
| 2026.03.20 | ₩194,468 | ₩195,581 | ₩193,475 | ₩193,516 | -0.49% | 6062.1만 |
|---|
| 2026.03.19 | ₩196,118 | ₩197,673 | ₩194,200 | ₩194,267 | -0.94% | 1034만 |
|---|
| 2026.03.18 | ₩200,262 | ₩200,678 | ₩196,439 | ₩196,775 | -1.74% | 1005.9만 |
|---|
| 2026.03.17 | ₩205,225 | ₩205,828 | ₩202,797 | ₩203,173 | -1.00% | 614.8만 |
|---|
| 2026.03.16 | ₩203,682 | ₩204,728 | ₩202,059 | ₩204,031 | +0.17% | 694.4만 |
|---|
| 2026.03.13 | ₩203,025 | ₩204,608 | ₩201,429 | ₩202,059 | -0.48% | 729.9만 |
|---|
| 2026.03.12 | ₩204,152 | ₩205,278 | ₩201,630 | ₩201,858 | -1.12% | 848.9만 |
|---|
| 2026.03.11 | ₩208,202 | ₩208,403 | ₩203,105 | ₩205,640 | -1.23% | 885.5만 |
|---|
| 2026.03.10 | ₩208,551 | ₩210,777 | ₩206,016 | ₩209,248 | +0.33% | 775.7만 |
|---|
| 2026.03.09 | ₩205,412 | ₩209,543 | ₩205,077 | ₩208,189 | +1.35% | 1249.5만 |
|---|
| 2026.03.06 | ₩206,096 | ₩207,129 | ₩203,722 | ₩206,056 | -0.02% | 818.8만 |
|---|
| 2026.03.05 | ₩210,496 | ₩210,710 | ₩206,244 | ₩206,539 | -1.88% | 1006만 |
|---|
| 2026.03.04 | ₩213,849 | ₩214,077 | ₩210,992 | ₩212,320 | -0.72% | 875.3만 |
|---|
| 2026.03.03 | ₩217,537 | ₩217,537 | ₩212,749 | ₩214,224 | -1.52% | 1016.1만 |
|---|
| 2026.03.02 | ₩221,695 | ₩223,385 | ₩219,227 | ₩219,308 | -1.08% | 909.6만 |
|---|
| 2026.02.27 | ₩220,019 | ₩224,324 | ₩219,549 | ₩224,257 | +1.93% | 1487.9만 |
|---|
| 2026.02.26 | ₩220,260 | ₩220,636 | ₩218,436 | ₩219,630 | -0.29% | 702.9만 |
|---|
| 2026.02.25 | ₩220,689 | ₩221,306 | ₩217,417 | ₩219,147 | -0.70% | 787.9만 |
|---|
| 2026.02.24 | ₩221,172 | ₩223,814 | ₩219,885 | ₩221,682 | +0.23% | 971만 |
|---|
| 2026.02.23 | ₩215,029 | ₩221,789 | ₩215,002 | ₩221,534 | +3.03% | 1477.2만 |
|---|
| 2026.02.20 | ₩213,433 | ₩216,022 | ₩212,132 | ₩215,646 | +1.04% | 1150.8만 |
|---|
| 2026.02.19 | ₩210,348 | ₩214,546 | ₩210,348 | ₩212,669 | +1.10% | 1072.5만 |
|---|
| 2026.02.18 | ₩213,232 | ₩213,232 | ₩208,927 | ₩210,388 | -1.33% | 1443.4만 |
|---|
| 2026.02.17 | ₩214,533 | ₩217,511 | ₩213,098 | ₩213,996 | -0.25% | 1331.9만 |
|---|
| 2026.02.13 | ₩216,934 | ₩218,047 | ₩214,211 | ₩214,694 | -1.03% | 1399.9만 |
|---|
| 2026.02.12 | ₩214,627 | ₩218,812 | ₩214,131 | ₩216,223 | +0.74% | 1351.3만 |
|---|
| 2026.02.11 | ₩212,776 | ₩216,129 | ₩212,172 | ₩214,600 | +0.86% | 1021.7만 |
|---|
| 2026.02.10 | ₩211,287 | ₩214,801 | ₩210,201 | ₩213,366 | +0.98% | 991만 |
|---|
| 2026.02.09 | ₩212,937 | ₩213,634 | ₩209,262 | ₩211,019 | -0.90% | 1144만 |
|---|
| 2026.02.06 | ₩212,239 | ₩214,587 | ₩211,931 | ₩213,487 | +0.59% | 1044.2만 |
|---|
| 2026.02.05 | ₩213,044 | ₩214,131 | ₩209,396 | ₩212,736 | -0.14% | 1307.8만 |
|---|
| 2026.02.04 | ₩209,409 | ₩212,414 | ₩208,913 | ₩210,402 | +0.47% | 1217.9만 |
|---|
| 2026.02.03 | ₩204,661 | ₩209,946 | ₩204,138 | ₩208,323 | +1.79% | 1242.5만 |
|---|
| 2026.02.02 | ₩204,433 | ₩206,190 | ₩202,864 | ₩205,466 | +0.51% | 1055.5만 |
|---|
| 2026.01.30 | ₩201,764 | ₩203,830 | ₩200,047 | ₩203,562 | +0.89% | 1265.1만 |
|---|
| 2026.01.29 | ₩197,553 | ₩201,362 | ₩197,311 | ₩201,053 | +1.77% | 1103.6만 |
|---|
| 2026.01.28 | ₩198,505 | ₩199,457 | ₩196,882 | ₩197,620 | -0.45% | 746.6만 |
|---|
| 2026.01.27 | ₩198,599 | ₩200,705 | ₩198,411 | ₩198,961 | +0.18% | 954.6만 |
|---|
| 2026.01.26 | ₩201,348 | ₩202,368 | ₩199,202 | ₩200,503 | -0.42% | 1265.6만 |
|---|
| 2026.01.23 | ₩202,314 | ₩203,401 | ₩200,919 | ₩201,389 | -0.46% | 1456.3만 |
|---|
| 2026.01.22 | ₩198,612 | ₩202,408 | ₩197,834 | ₩201,094 | +1.25% | 1850.2만 |
|---|
| 2026.01.21 | ₩197,244 | ₩197,660 | ₩194,441 | ₩195,903 | -0.68% | 1412.7만 |
|---|
| 2026.01.20 | ₩193,757 | ₩197,164 | ₩193,301 | ₩197,164 | +1.76% | 1290.1만 |
|---|
| 2026.01.16 | ₩192,818 | ₩194,119 | ₩192,684 | ₩193,851 | +0.54% | 1172.9만 |
|---|
| 2026.01.15 | ₩195,393 | ₩196,292 | ₩193,609 | ₩193,985 | -0.72% | 1010.3만 |
|---|
| 2026.01.14 | ₩194,052 | ₩197,030 | ₩193,636 | ₩196,292 | +1.15% | 1347.5만 |
|---|
| 2026.01.13 | ₩193,140 | ₩193,596 | ₩191,759 | ₩193,462 | +0.17% | 1554.9만 |
|---|
| 2026.01.12 | ₩190,833 | ₩192,979 | ₩190,069 | ₩192,416 | +0.83% | 1281.2만 |
|---|
| 2026.01.09 | ₩190,055 | ₩190,900 | ₩188,888 | ₩190,283 | +0.12% | 952.9만 |
|---|
| 2026.01.08 | ₩184,945 | ₩190,162 | ₩184,851 | ₩189,827 | +2.64% | 929.7만 |
|---|
| 2026.01.07 | ₩187,507 | ₩187,507 | ₩184,583 | ₩185,146 | -1.26% | 1436.9만 |
|---|
| 2026.01.06 | ₩188,298 | ₩189,680 | ₩187,118 | ₩187,654 | -0.34% | 1042.2만 |
|---|
| 2026.01.05 | ₩189,250 | ₩189,586 | ₩187,239 | ₩188,271 | -0.52% | 1229.7만 |
|---|
| 2026.01.02 | ₩191,946 | ₩192,255 | ₩189,438 | ₩190,176 | -0.92% | 894.6만 |
|---|
| 2025.12.31 | ₩193,140 | ₩193,328 | ₩192,107 | ₩192,215 | -0.48% | 529.3만 |
|---|
| 2025.12.30 | ₩193,529 | ₩193,757 | ₩192,563 | ₩193,207 | -0.17% | 600.6만 |
|---|
| 2025.12.29 | ₩194,213 | ₩194,575 | ₩193,073 | ₩193,905 | -0.16% | 766.2만 |
|---|
| 2025.12.26 | ₩193,556 | ₩195,340 | ₩193,556 | ₩194,133 | +0.30% | 471.2만 |
|---|
| 2025.12.24 | ₩191,665 | ₩194,133 | ₩191,571 | ₩193,797 | +1.11% | 325.9만 |
|---|
| 2025.12.23 | ₩191,115 | ₩192,778 | ₩190,565 | ₩192,040 | +0.48% | 954.2만 |
|---|
| 2025.12.22 | ₩192,751 | ₩193,676 | ₩191,021 | ₩191,383 | -0.71% | 1173.1만 |
|---|
| 2025.12.19 | ₩195,165 | ₩195,890 | ₩193,060 | ₩193,757 | -0.72% | 1934.6만 |
|---|
| 2025.12.18 | ₩196,654 | ₩197,834 | ₩194,951 | ₩195,179 | -0.75% | 1224만 |
|---|
| 2025.12.17 | ₩196,748 | ₩199,109 | ₩196,426 | ₩198,250 | +0.76% | 983.3만 |
|---|
| 2025.12.16 | ₩195,957 | ₩196,547 | ₩194,012 | ₩194,763 | -0.61% | 1025.2만 |
|---|
| 2025.12.15 | ₩192,161 | ₩194,910 | ₩192,067 | ₩194,656 | +1.30% | 1387.8만 |
|---|
| 2025.12.12 | ₩189,116 | ₩191,946 | ₩188,902 | ₩191,584 | +1.30% | 1026.9만 |
|---|
| 2025.12.11 | ₩189,116 | ₩190,243 | ₩188,258 | ₩188,794 | -0.17% | 1179.8만 |
|---|
| 2025.12.10 | ₩187,306 | ₩189,492 | ₩187,158 | ₩187,534 | +0.12% | 1365만 |
|---|
| 2025.12.09 | ₩186,689 | ₩188,955 | ₩186,434 | ₩187,279 | +0.32% | 1037.6만 |
|---|
| 2025.12.08 | ₩191,678 | ₩191,678 | ₩185,280 | ₩185,549 | -3.20% | 1750.8만 |
|---|
| 2025.12.05 | ₩194,696 | ₩195,326 | ₩192,134 | ₩192,402 | -1.18% | 1279.2만 |
|---|
| 2025.12.04 | ₩196,721 | ₩197,727 | ₩193,811 | ₩194,964 | -0.89% | 1047.9만 |
|---|
| 2025.12.03 | ₩195,715 | ₩198,894 | ₩195,635 | ₩196,775 | +0.54% | 912.5만 |
|---|
| 2025.12.02 | ₩194,870 | ₩196,077 | ₩191,142 | ₩195,635 | +0.39% | 1637.7만 |
|---|
| 2025.12.01 | ₩198,639 | ₩199,699 | ₩197,633 | ₩197,754 | -0.45% | 824.1만 |
|---|
| 2025.11.28 | ₩198,237 | ₩199,457 | ₩197,405 | ₩198,720 | +0.24% | 470.7만 |
|---|
| 2025.11.26 | ₩198,398 | ₩199,806 | ₩197,982 | ₩198,840 | +0.22% | 923.9만 |
|---|
| 2025.11.25 | ₩197,593 | ₩199,377 | ₩197,459 | ₩199,162 | +0.79% | 1047.8만 |
|---|
| 2025.11.24 | ₩201,322 | ₩201,737 | ₩196,547 | ₩197,137 | -2.08% | 1384.7만 |
|---|
| 2025.11.21 | ₩199,015 | ₩203,199 | ₩198,907 | ₩202,421 | +1.71% | 1201.8만 |
|---|
| 2025.11.20 | ₩196,681 | ₩199,390 | ₩195,997 | ₩198,760 | +1.06% | 902.1만 |
|---|
| 2025.11.19 | ₩197,110 | ₩197,888 | ₩195,635 | ₩197,150 | +0.02% | 636.7만 |
|---|
| 2025.11.18 | ₩196,265 | ₩197,687 | ₩195,165 | ₩197,150 | +0.45% | 1073.5만 |
|---|
| 2025.11.17 | ₩198,170 | ₩198,478 | ₩194,495 | ₩195,581 | -1.31% | 990.2만 |
|---|
| 2025.11.14 | ₩199,980 | ₩200,356 | ₩197,982 | ₩198,062 | -0.96% | 915.1만 |
|---|
| 2025.11.13 | ₩198,746 | ₩199,846 | ₩198,022 | ₩198,451 | -0.15% | 756.7만 |
|---|
| 2025.11.12 | ₩199,216 | ₩200,047 | ₩197,848 | ₩198,518 | -0.35% | 785.1만 |
|---|
| 2025.11.11 | ₩195,769 | ₩199,377 | ₩195,380 | ₩199,229 | +1.77% | 733.3만 |
|---|
| 2025.11.10 | ₩196,332 | ₩196,654 | ₩193,261 | ₩195,152 | -0.60% | 1020.8만 |
|---|
| 2025.11.07 | ₩197,097 | ₩198,425 | ₩195,823 | ₩197,137 | +0.02% | 850만 |
|---|
| 2025.11.06 | ₩195,662 | ₩196,735 | ₩193,757 | ₩195,997 | +0.17% | 1002.5만 |
|---|
| 2025.11.05 | ₩196,989 | ₩197,727 | ₩195,353 | ₩195,541 | -0.74% | 1120만 |
|---|
| 2025.11.04 | ₩199,310 | ₩200,517 | ₩196,158 | ₩197,392 | -0.96% | 929.5만 |
|---|
| 2025.11.03 | ₩201,322 | ₩201,483 | ₩198,197 | ₩198,532 | -1.39% | 894.6만 |
|---|
| 2025.10.31 | ₩199,457 | ₩202,663 | ₩199,216 | ₩201,684 | +1.12% | 793만 |
|---|
| 2025.10.30 | ₩200,477 | ₩202,261 | ₩200,302 | ₩200,624 | +0.07% | 676.1만 |
|---|
| 2025.10.29 | ₩202,073 | ₩202,489 | ₩199,135 | ₩199,538 | -1.25% | 740.6만 |
|---|
| 2025.10.28 | ₩202,690 | ₩205,439 | ₩202,019 | ₩203,025 | +0.17% | 581.9만 |
|---|
| 2025.10.27 | ₩203,347 | ₩203,548 | ₩201,362 | ₩203,521 | +0.09% | 777.5만 |
|---|
| 2025.10.24 | ₩209,771 | ₩211,113 | ₩203,240 | ₩204,527 | -2.50% | 1196.9만 |
|---|
| 2025.10.23 | ₩204,339 | ₩205,614 | ₩201,965 | ₩204,152 | -0.09% | 820.5만 |
|---|
| 2025.10.22 | ₩202,931 | ₩205,828 | ₩202,247 | ₩204,138 | +0.59% | 639.4만 |
|---|
| 2025.10.21 | ₩203,816 | ₩204,246 | ₩202,354 | ₩203,360 | -0.22% | 601.3만 |
|---|
| 2025.10.20 | ₩203,320 | ₩204,393 | ₩202,931 | ₩203,816 | +0.24% | 560.1만 |
|---|
| 2025.10.17 | ₩201,952 | ₩203,910 | ₩201,764 | ₩203,065 | +0.55% | 861.3만 |
|---|
| 2025.10.16 | ₩198,518 | ₩201,724 | ₩198,398 | ₩200,651 | +1.07% | 881만 |
|---|
| 2025.10.15 | ₩199,216 | ₩200,396 | ₩197,526 | ₩197,727 | -0.75% | 1000.3만 |
|---|
| 2025.10.14 | ₩197,928 | ₩200,182 | ₩197,271 | ₩200,061 | +1.08% | 858.5만 |
|---|
| 2025.10.13 | ₩199,846 | ₩200,423 | ₩197,124 | ₩197,821 | -1.01% | 751.1만 |
|---|
| 2025.10.10 | ₩202,448 | ₩203,213 | ₩200,450 | ₩200,772 | -0.83% | 737.4만 |
|---|