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 | ₩201,954 | ₩203,335 | ₩201,082 | ₩202,839 | +0.44% | 630.8만 |
| 2026.10.08 | ₩198,158 | ₩202,208 | ₩197,232 | ₩201,980 | +1.93% | 1204.8만 |
| 2026.10.07 | ₩199,419 | ₩200,746 | ₩198,185 | ₩198,265 | -0.58% | 867.5만 |
| 2026.10.06 | ₩198,533 | ₩200,760 | ₩197,246 | ₩199,056 | +0.26% | 1333.4만 |
| 2026.10.05 | ₩194,483 | ₩195,945 | ₩193,651 | ₩195,743 | +0.65% | 703.7만 |
| 2026.10.02 | ₩193,678 | ₩194,764 | ₩192,887 | ₩194,362 | +0.35% | 624.9만 |
| 2026.10.01 | ₩193,879 | ₩194,483 | ₩192,337 | ₩193,074 | -0.42% | 732.1만 |
| 2026.09.30 | ₩199,714 | ₩200,156 | ₩194,858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩194,858 |
| -2.43% |
| 857.8만 |
| 2026.09.29 | ₩198,439 | ₩199,633 | ₩196,951 | ₩198,936 | +0.25% | 767.2만 |
|---|
| 2026.09.28 | ₩195,636 | ₩200,492 | ₩194,630 | ₩199,888 | +2.17% | 885만 |
|---|
| 2026.09.25 | ₩195,784 | ₩196,360 | ₩194,925 | ₩196,132 | +0.18% | 579.1만 |
|---|
| 2026.09.24 | ₩198,158 | ₩200,116 | ₩195,395 | ₩195,395 | -1.39% | 742.8만 |
|---|
| 2026.09.23 | ₩198,332 | ₩199,754 | ₩197,353 | ₩197,688 | -0.32% | 658만 |
|---|
| 2026.09.22 | ₩197,729 | ₩198,842 | ₩197,098 | ₩198,802 | +0.54% | 563.6만 |
|---|
| 2026.09.21 | ₩196,481 | ₩196,910 | ₩195,328 | ₩195,931 | -0.28% | 582.2만 |
|---|
| 2026.09.18 | ₩196,414 | ₩196,763 | ₩195,140 | ₩196,347 | -0.03% | 1294.4만 |
|---|
| 2026.09.17 | ₩197,957 | ₩198,211 | ₩196,293 | ₩197,903 | -0.03% | 673.8만 |
|---|
| 2026.09.16 | ₩196,937 | ₩198,815 | ₩196,495 | ₩197,192 | +0.13% | 695만 |
|---|
| 2026.09.15 | ₩194,188 | ₩197,460 | ₩193,034 | ₩196,723 | +1.31% | 880.3만 |
|---|
| 2026.09.14 | ₩196,334 | ₩198,131 | ₩195,489 | ₩195,998 | -0.17% | 870.5만 |
|---|
| 2026.09.11 | ₩192,766 | ₩195,140 | ₩192,538 | ₩194,845 | +1.08% | 1152.7만 |
|---|
| 2026.09.10 | ₩191,264 | ₩192,484 | ₩190,271 | ₩191,760 | +0.26% | 1092.5만 |
|---|
| 2026.09.09 | ₩193,356 | ₩193,772 | ₩190,915 | ₩191,317 | -1.05% | 927만 |
|---|
| 2026.09.08 | ₩195,287 | ₩196,039 | ₩193,544 | ₩195,261 | -0.01% | 832.5만 |
|---|
| 2026.09.04 | ₩196,454 | ₩197,366 | ₩195,583 | ₩196,414 | -0.02% | 558.8만 |
|---|
| 2026.09.03 | ₩198,077 | ₩198,802 | ₩196,495 | ₩197,058 | -0.51% | 610.6만 |
|---|
| 2026.09.02 | ₩196,387 | ₩198,936 | ₩195,542 | ₩198,024 | +0.83% | 743.1만 |
|---|
| 2026.09.01 | ₩195,502 | ₩198,989 | ₩194,603 | ₩196,106 | +0.31% | 850.4만 |
|---|
| 2026.08.31 | ₩192,390 | ₩195,690 | ₩191,130 | ₩194,644 | +1.17% | 1209.8만 |
|---|
| 2026.08.28 | ₩192,135 | ₩193,678 | ₩191,814 | ₩192,846 | +0.37% | 586.9만 |
|---|
| 2026.08.27 | ₩192,739 | ₩193,343 | ₩191,411 | ₩191,988 | -0.39% | 781.7만 |
|---|
| 2026.08.26 | ₩194,858 | ₩195,730 | ₩193,812 | ₩194,483 | -0.19% | 824.9만 |
|---|
| 2026.08.25 | ₩195,462 | ₩195,985 | ₩194,416 | ₩195,019 | -0.23% | 912.6만 |
|---|
| 2026.08.24 | ₩194,805 | ₩196,897 | ₩194,483 | ₩196,629 | +0.94% | 706.2만 |
|---|
| 2026.08.21 | ₩191,827 | ₩194,845 | ₩190,647 | ₩194,053 | +1.16% | 978.5만 |
|---|
| 2026.08.20 | ₩193,772 | ₩194,375 | ₩191,210 | ₩191,760 | -1.04% | 1579.4만 |
|---|
| 2026.08.19 | ₩193,544 | ₩196,132 | ₩192,632 | ₩193,651 | +0.06% | 1394.9만 |
|---|
| 2026.08.18 | ₩192,176 | ₩193,705 | ₩191,371 | ₩192,404 | +0.12% | 1274.6만 |
|---|
| 2026.08.17 | ₩192,659 | ₩193,101 | ₩191,103 | ₩191,961 | -0.36% | 986.8만 |
|---|
| 2026.08.14 | ₩193,584 | ₩194,362 | ₩192,364 | ₩193,879 | +0.15% | 725만 |
|---|
| 2026.08.13 | ₩193,933 | ₩195,556 | ₩193,141 | ₩193,490 | -0.23% | 749.1만 |
|---|
| 2026.08.12 | ₩193,209 | ₩194,402 | ₩192,860 | ₩193,249 | +0.02% | 719.5만 |
|---|
| 2026.08.11 | ₩195,033 | ₩195,435 | ₩193,048 | ₩194,764 | -0.14% | 793.7만 |
|---|
| 2026.08.10 | ₩194,121 | ₩196,441 | ₩193,343 | ₩196,414 | +1.18% | 738.7만 |
|---|
| 2026.08.07 | ₩194,349 | ₩195,824 | ₩192,980 | ₩195,542 | +0.61% | 756.6만 |
|---|
| 2026.08.06 | ₩198,265 | ₩199,177 | ₩195,086 | ₩197,125 | -0.58% | 876.7만 |
|---|
| 2026.08.05 | ₩198,305 | ₩198,305 | ₩194,027 | ₩196,897 | -0.71% | 975.3만 |
|---|
| 2026.08.04 | ₩193,195 | ₩198,842 | ₩192,860 | ₩198,520 | +2.76% | 736.2만 |
|---|
| 2026.08.03 | ₩195,623 | ₩197,366 | ₩193,490 | ₩194,442 | -0.60% | 884.4만 |
|---|
| 2026.07.31 | ₩192,484 | ₩194,080 | ₩189,735 | ₩193,799 | +0.68% | 915.3만 |
|---|
| 2026.07.30 | ₩192,820 | ₩193,745 | ₩190,794 | ₩193,088 | +0.14% | 957.1만 |
|---|
| 2026.07.29 | ₩189,627 | ₩196,334 | ₩188,045 | ₩195,958 | +3.34% | 1461.7만 |
|---|
| 2026.07.28 | ₩203,201 | ₩206,125 | ₩199,204 | ₩199,687 | -1.73% | 1284.9만 |
|---|
| 2026.07.27 | ₩198,305 | ₩201,524 | ₩198,305 | ₩199,351 | +0.53% | 730.2만 |
|---|
| 2026.07.24 | ₩196,428 | ₩198,493 | ₩195,019 | ₩197,715 | +0.66% | 662.1만 |
|---|
| 2026.07.23 | ₩196,012 | ₩197,983 | ₩195,274 | ₩197,125 | +0.57% | 649.9만 |
|---|
| 2026.07.22 | ₩200,518 | ₩201,806 | ₩199,606 | ₩200,022 | -0.25% | 537.1만 |
|---|
| 2026.07.21 | ₩198,319 | ₩199,056 | ₩197,004 | ₩198,641 | +0.16% | 702.8만 |
|---|
| 2026.07.20 | ₩200,599 | ₩201,323 | ₩199,083 | ₩200,022 | -0.29% | 578.8만 |
|---|
| 2026.07.17 | ₩205,025 | ₩206,983 | ₩200,264 | ₩201,162 | -1.88% | 891.7만 |
|---|
| 2026.07.16 | ₩200,505 | ₩203,228 | ₩198,748 | ₩203,201 | +1.34% | 648.5만 |
|---|
| 2026.07.15 | ₩194,858 | ₩199,298 | ₩194,027 | ₩198,574 | +1.91% | 618만 |
|---|
| 2026.07.14 | ₩199,003 | ₩199,512 | ₩195,274 | ₩195,931 | -1.54% | 766.8만 |
|---|
| 2026.07.13 | ₩198,614 | ₩201,256 | ₩197,313 | ₩199,003 | +0.20% | 781.6만 |
|---|
| 2026.07.10 | ₩197,299 | ₩199,298 | ₩196,776 | ₩197,219 | -0.04% | 1247.3만 |
|---|
| 2026.07.09 | ₩196,857 | ₩198,050 | ₩195,287 | ₩196,964 | +0.05% | 774.8만 |
|---|
| 2026.07.08 | ₩202,477 | ₩202,624 | ₩198,976 | ₩199,043 | -1.70% | 1427.2만 |
|---|
| 2026.07.07 | ₩204,757 | ₩205,870 | ₩202,007 | ₩204,877 | +0.06% | 806.1만 |
|---|
| 2026.07.06 | ₩202,101 | ₩202,825 | ₩197,112 | ₩200,264 | -0.91% | 832.3만 |
|---|
| 2026.07.02 | ₩199,284 | ₩203,429 | ₩198,158 | ₩203,080 | +1.90% | 925.6만 |
|---|
| 2026.07.01 | ₩196,535 | ₩197,836 | ₩195,220 | ₩197,742 | +0.61% | 957.2만 |
|---|
| 2026.06.30 | ₩197,876 | ₩197,876 | ₩193,369 | ₩196,682 | -0.60% | 935.4만 |
|---|
| 2026.06.29 | ₩199,486 | ₩199,915 | ₩197,219 | ₩199,110 | -0.19% | 1038.8만 |
|---|
| 2026.06.26 | ₩201,645 | ₩202,369 | ₩199,070 | ₩199,875 | -0.88% | 1672.5만 |
|---|
| 2026.06.25 | ₩203,295 | ₩204,260 | ₩198,265 | ₩199,177 | -2.03% | 1119.7만 |
|---|
| 2026.06.24 | ₩203,858 | ₩205,682 | ₩202,423 | ₩203,925 | +0.03% | 861.9만 |
|---|
| 2026.06.23 | ₩200,733 | ₩203,027 | ₩200,344 | ₩202,342 | +0.80% | 726만 |
|---|
| 2026.06.22 | ₩201,337 | ₩202,383 | ₩197,930 | ₩198,077 | -1.62% | 1053.3만 |
|---|
| 2026.06.18 | ₩202,356 | ₩204,260 | ₩201,430 | ₩201,699 | -0.32% | 1707.6만 |
|---|
| 2026.06.17 | ₩204,381 | ₩205,132 | ₩200,881 | ₩201,940 | -1.19% | 705.6만 |
|---|
| 2026.06.16 | ₩203,214 | ₩205,240 | ₩201,927 | ₩204,529 | +0.65% | 851.9만 |
|---|
| 2026.06.15 | ₩199,526 | ₩203,201 | ₩199,526 | ₩201,806 | +1.14% | 915.9만 |
|---|
| 2026.06.12 | ₩200,357 | ₩201,457 | ₩198,909 | ₩200,666 | +0.15% | 683.2만 |
|---|
| 2026.06.11 | ₩199,445 | ₩200,679 | ₩198,198 | ₩198,963 | -0.24% | 668.5만 |
|---|
| 2026.06.10 | ₩201,068 | ₩201,766 | ₩199,016 | ₩199,915 | -0.57% | 734.6만 |
|---|
| 2026.06.09 | ₩194,040 | ₩200,492 | ₩193,852 | ₩199,405 | +2.76% | 825.9만 |
|---|
| 2026.06.08 | ₩195,542 | ₩196,562 | ₩194,510 | ₩194,617 | -0.47% | 720.1만 |
|---|
| 2026.06.05 | ₩190,754 | ₩198,815 | ₩190,191 | ₩196,548 | +3.04% | 1096.3만 |
|---|
| 2026.06.04 | ₩191,398 | ₩191,988 | ₩187,629 | ₩188,823 | -1.35% | 819.4만 |
|---|
| 2026.06.03 | ₩189,024 | ₩191,062 | ₩187,776 | ₩188,031 | -0.53% | 935.1만 |
|---|
| 2026.06.02 | ₩187,937 | ₩189,279 | ₩186,475 | ₩188,876 | +0.50% | 960만 |
|---|
| 2026.06.01 | ₩189,815 | ₩190,218 | ₩186,247 | ₩188,152 | -0.88% | 1109.4만 |
|---|
| 2026.05.29 | ₩195,180 | ₩195,341 | ₩192,068 | ₩192,551 | -1.35% | 1235.6만 |
|---|
| 2026.05.28 | ₩196,763 | ₩196,763 | ₩194,496 | ₩195,703 | -0.54% | 1019.7만 |
|---|
| 2026.05.27 | ₩192,417 | ₩199,231 | ₩192,417 | ₩197,822 | +2.81% | 1004.9만 |
|---|
| 2026.05.26 | ₩193,825 | ₩195,301 | ₩191,170 | ₩191,747 | -1.07% | 815.7만 |
|---|
| 2026.05.22 | ₩192,967 | ₩194,000 | ₩192,511 | ₩193,732 | +0.40% | 461.7만 |
|---|
| 2026.05.21 | ₩190,298 | ₩192,766 | ₩187,897 | ₩192,337 | +1.07% | 629.7만 |
|---|
| 2026.05.20 | ₩189,721 | ₩192,095 | ₩188,608 | ₩191,049 | +0.70% | 837.6만 |
|---|
| 2026.05.19 | ₩191,089 | ₩192,752 | ₩188,916 | ₩189,520 | -0.82% | 835.6만 |
|---|
| 2026.05.18 | ₩190,593 | ₩193,718 | ₩189,963 | ₩190,982 | +0.20% | 773.1만 |
|---|
| 2026.05.15 | ₩192,337 | ₩192,337 | ₩189,386 | ₩189,882 | -1.28% | 698.9만 |
|---|
| 2026.05.14 | ₩192,042 | ₩193,517 | ₩191,304 | ₩191,411 | -0.33% | 963.6만 |
|---|
| 2026.05.13 | ₩192,001 | ₩194,040 | ₩190,003 | ₩190,781 | -0.64% | 668.6만 |
|---|
| 2026.05.12 | ₩193,611 | ₩195,636 | ₩191,612 | ₩193,021 | -0.30% | 905.1만 |
|---|
| 2026.05.11 | ₩195,542 | ₩195,757 | ₩190,419 | ₩192,283 | -1.67% | 749만 |
|---|
| 2026.05.08 | ₩196,562 | ₩197,863 | ₩196,106 | ₩196,387 | -0.09% | 574.1만 |
|---|
| 2026.05.07 | ₩198,493 | ₩198,493 | ₩195,851 | ₩195,904 | -1.30% | 954.6만 |
|---|
| 2026.05.06 | ₩196,360 | ₩199,781 | ₩195,743 | ₩198,372 | +1.02% | 940만 |
|---|
| 2026.05.05 | ₩192,310 | ₩195,690 | ₩190,700 | ₩194,349 | +1.06% | 766.4만 |
|---|
| 2026.05.04 | ₩195,904 | ₩195,904 | ₩192,162 | ₩192,364 | -1.81% | 964.3만 |
|---|
| 2026.05.01 | ₩198,332 | ₩200,223 | ₩196,441 | ₩197,514 | -0.41% | 681.5만 |
|---|
| 2026.04.30 | ₩197,286 | ₩198,131 | ₩195,757 | ₩197,286 | 0.00% | 949.2만 |
|---|
| 2026.04.29 | ₩198,909 | ₩199,512 | ₩195,676 | ₩196,441 | -1.24% | 900.2만 |
|---|
| 2026.04.28 | ₩201,229 | ₩202,785 | ₩199,083 | ₩200,076 | -0.57% | 796.6만 |
|---|
| 2026.04.27 | ₩197,729 | ₩200,787 | ₩197,729 | ₩199,043 | +0.66% | 916.6만 |
|---|
| 2026.04.24 | ₩203,885 | ₩204,435 | ₩197,997 | ₩198,748 | -2.52% | 1378.6만 |
|---|
| 2026.04.23 | ₩192,337 | ₩196,132 | ₩192,337 | ₩195,435 | +1.61% | 1128.9만 |
|---|
| 2026.04.22 | ₩191,130 | ₩192,203 | ₩190,754 | ₩191,599 | +0.25% | 723.6만 |
|---|
| 2026.04.21 | ₩193,973 | ₩193,973 | ₩190,888 | ₩190,888 | -1.59% | 1119.7만 |
|---|
| 2026.04.20 | ₩195,904 | ₩196,709 | ₩192,592 | ₩193,799 | -1.07% | 808.5만 |
|---|
| 2026.04.17 | ₩192,350 | ₩197,957 | ₩192,015 | ₩197,071 | +2.45% | 1088.6만 |
|---|
| 2026.04.16 | ₩192,068 | ₩193,530 | ₩191,344 | ₩191,948 | -0.06% | 694.7만 |
|---|
| 2026.04.15 | ₩193,624 | ₩193,678 | ₩190,808 | ₩192,310 | -0.68% | 769.8만 |
|---|
| 2026.04.14 | ₩192,122 | ₩194,107 | ₩191,492 | ₩193,651 | +0.80% | 662.2만 |
|---|
| 2026.04.13 | ₩194,483 | ₩194,603 | ₩191,304 | ₩192,578 | -0.98% | 712.1만 |
|---|
| 2026.04.10 | ₩197,018 | ₩197,018 | ₩194,161 | ₩194,697 | -1.18% | 979만 |
|---|
| 2026.04.09 | ₩193,665 | ₩197,085 | ₩191,800 | ₩196,709 | +1.57% | 679.5만 |
|---|
| 2026.04.08 | ₩192,001 | ₩194,630 | ₩190,285 | ₩194,349 | +1.22% | 1085만 |
|---|
| 2026.04.07 | ₩191,156 | ₩191,492 | ₩188,769 | ₩189,520 | -0.86% | 720.8만 |
|---|
| 2026.04.06 | ₩191,814 | ₩192,699 | ₩190,352 | ₩191,492 | -0.17% | 682.3만 |
|---|
| 2026.04.02 | ₩193,262 | ₩193,423 | ₩191,237 | ₩191,961 | -0.67% | 594.2만 |
|---|
| 2026.04.01 | ₩193,034 | ₩194,442 | ₩192,082 | ₩193,262 | +0.12% | 806.2만 |
|---|
| 2026.03.31 | ₩194,241 | ₩194,375 | ₩190,834 | ₩193,732 | -0.26% | 1040.8만 |
|---|
| 2026.03.30 | ₩191,854 | ₩195,247 | ₩191,223 | ₩194,107 | +1.17% | 1161.6만 |
|---|
| 2026.03.27 | ₩191,425 | ₩193,249 | ₩190,472 | ₩191,411 | -0.01% | 1155.8만 |
|---|
| 2026.03.26 | ₩192,726 | ₩193,906 | ₩190,781 | ₩191,022 | -0.88% | 644.3만 |
|---|
| 2026.03.25 | ₩192,793 | ₩193,276 | ₩190,767 | ₩193,034 | +0.13% | 841.8만 |
|---|
| 2026.03.24 | ₩192,243 | ₩194,791 | ₩190,767 | ₩192,015 | -0.12% | 856.8만 |
|---|
| 2026.03.23 | ₩196,025 | ₩196,025 | ₩192,444 | ₩193,128 | -1.48% | 1031.6만 |
|---|
| 2026.03.20 | ₩194,469 | ₩195,583 | ₩193,477 | ₩193,517 | -0.49% | 6062.1만 |
|---|
| 2026.03.19 | ₩196,119 | ₩197,675 | ₩194,201 | ₩194,268 | -0.94% | 1034만 |
|---|
| 2026.03.18 | ₩200,264 | ₩200,679 | ₩196,441 | ₩196,776 | -1.74% | 1005.9만 |
|---|
| 2026.03.17 | ₩205,226 | ₩205,830 | ₩202,799 | ₩203,174 | -1.00% | 614.8만 |
|---|
| 2026.03.16 | ₩203,684 | ₩204,730 | ₩202,061 | ₩204,032 | +0.17% | 694.4만 |
|---|
| 2026.03.13 | ₩203,027 | ₩204,609 | ₩201,430 | ₩202,061 | -0.48% | 729.9만 |
|---|
| 2026.03.12 | ₩204,153 | ₩205,280 | ₩201,632 | ₩201,860 | -1.12% | 848.9만 |
|---|
| 2026.03.11 | ₩208,204 | ₩208,405 | ₩203,107 | ₩205,642 | -1.23% | 885.5만 |
|---|
| 2026.03.10 | ₩208,553 | ₩210,779 | ₩206,018 | ₩209,250 | +0.33% | 775.7만 |
|---|
| 2026.03.09 | ₩205,414 | ₩209,545 | ₩205,079 | ₩208,190 | +1.35% | 1249.5만 |
|---|
| 2026.03.06 | ₩206,098 | ₩207,131 | ₩203,724 | ₩206,058 | -0.02% | 818.8만 |
|---|
| 2026.03.05 | ₩210,497 | ₩210,712 | ₩206,246 | ₩206,541 | -1.88% | 1006만 |
|---|
| 2026.03.04 | ₩213,850 | ₩214,079 | ₩210,994 | ₩212,321 | -0.72% | 875.3만 |
|---|
| 2026.03.03 | ₩217,539 | ₩217,539 | ₩212,751 | ₩214,226 | -1.52% | 1016.1만 |
|---|
| 2026.03.02 | ₩221,697 | ₩223,387 | ₩219,229 | ₩219,309 | -1.08% | 909.6만 |
|---|
| 2026.02.27 | ₩220,020 | ₩224,326 | ₩219,551 | ₩224,259 | +1.93% | 1487.9만 |
|---|
| 2026.02.26 | ₩220,262 | ₩220,637 | ₩218,438 | ₩219,631 | -0.29% | 702.9만 |
|---|
| 2026.02.25 | ₩220,691 | ₩221,308 | ₩217,418 | ₩219,148 | -0.70% | 787.9만 |
|---|
| 2026.02.24 | ₩221,174 | ₩223,816 | ₩219,886 | ₩221,683 | +0.23% | 971만 |
|---|
| 2026.02.23 | ₩215,031 | ₩221,791 | ₩215,004 | ₩221,536 | +3.03% | 1477.2만 |
|---|
| 2026.02.20 | ₩213,435 | ₩216,023 | ₩212,134 | ₩215,648 | +1.04% | 1150.8만 |
|---|
| 2026.02.19 | ₩210,350 | ₩214,548 | ₩210,350 | ₩212,670 | +1.10% | 1072.5만 |
|---|
| 2026.02.18 | ₩213,234 | ₩213,234 | ₩208,928 | ₩210,390 | -1.33% | 1443.4만 |
|---|
| 2026.02.17 | ₩214,535 | ₩217,512 | ₩213,099 | ₩213,998 | -0.25% | 1331.9만 |
|---|
| 2026.02.13 | ₩216,935 | ₩218,049 | ₩214,213 | ₩214,695 | -1.03% | 1399.9만 |
|---|
| 2026.02.12 | ₩214,628 | ₩218,813 | ₩214,132 | ₩216,225 | +0.74% | 1351.3만 |
|---|
| 2026.02.11 | ₩212,777 | ₩216,131 | ₩212,174 | ₩214,602 | +0.86% | 1021.7만 |
|---|
| 2026.02.10 | ₩211,289 | ₩214,803 | ₩210,202 | ₩213,368 | +0.98% | 991만 |
|---|
| 2026.02.09 | ₩212,938 | ₩213,636 | ₩209,263 | ₩211,020 | -0.90% | 1144만 |
|---|
| 2026.02.06 | ₩212,241 | ₩214,588 | ₩211,932 | ₩213,488 | +0.59% | 1044.2만 |
|---|
| 2026.02.05 | ₩213,046 | ₩214,132 | ₩209,398 | ₩212,737 | -0.14% | 1307.8만 |
|---|
| 2026.02.04 | ₩209,411 | ₩212,415 | ₩208,915 | ₩210,403 | +0.47% | 1217.9만 |
|---|
| 2026.02.03 | ₩204,663 | ₩209,947 | ₩204,140 | ₩208,325 | +1.79% | 1242.5만 |
|---|
| 2026.02.02 | ₩204,435 | ₩206,192 | ₩202,866 | ₩205,468 | +0.51% | 1055.5만 |
|---|
| 2026.01.30 | ₩201,766 | ₩203,831 | ₩200,049 | ₩203,563 | +0.89% | 1265.1만 |
|---|
| 2026.01.29 | ₩197,554 | ₩201,363 | ₩197,313 | ₩201,055 | +1.77% | 1103.6만 |
|---|
| 2026.01.28 | ₩198,506 | ₩199,459 | ₩196,884 | ₩197,621 | -0.45% | 746.6만 |
|---|
| 2026.01.27 | ₩198,600 | ₩200,706 | ₩198,413 | ₩198,963 | +0.18% | 954.6만 |
|---|
| 2026.01.26 | ₩201,350 | ₩202,369 | ₩199,204 | ₩200,505 | -0.42% | 1265.6만 |
|---|
| 2026.01.23 | ₩202,316 | ₩203,402 | ₩200,921 | ₩201,390 | -0.46% | 1456.3만 |
|---|
| 2026.01.22 | ₩198,614 | ₩202,410 | ₩197,836 | ₩201,095 | +1.25% | 1850.2만 |
|---|
| 2026.01.21 | ₩197,246 | ₩197,661 | ₩194,442 | ₩195,904 | -0.68% | 1412.7만 |
|---|
| 2026.01.20 | ₩193,758 | ₩197,165 | ₩193,302 | ₩197,165 | +1.76% | 1290.1만 |
|---|
| 2026.01.16 | ₩192,820 | ₩194,121 | ₩192,685 | ₩193,852 | +0.54% | 1172.9만 |
|---|
| 2026.01.15 | ₩195,395 | ₩196,293 | ₩193,611 | ₩193,986 | -0.72% | 1010.3만 |
|---|
| 2026.01.14 | ₩194,053 | ₩197,031 | ₩193,638 | ₩196,293 | +1.15% | 1347.5만 |
|---|
| 2026.01.13 | ₩193,141 | ₩193,597 | ₩191,760 | ₩193,463 | +0.17% | 1554.9만 |
|---|
| 2026.01.12 | ₩190,834 | ₩192,980 | ₩190,070 | ₩192,417 | +0.83% | 1281.2만 |
|---|
| 2026.01.09 | ₩190,057 | ₩190,902 | ₩188,890 | ₩190,285 | +0.12% | 952.9만 |
|---|
| 2026.01.08 | ₩184,946 | ₩190,164 | ₩184,852 | ₩189,829 | +2.64% | 929.7만 |
|---|
| 2026.01.07 | ₩187,508 | ₩187,508 | ₩184,584 | ₩185,148 | -1.26% | 1436.9만 |
|---|
| 2026.01.06 | ₩188,299 | ₩189,681 | ₩187,119 | ₩187,656 | -0.34% | 1042.2만 |
|---|
| 2026.01.05 | ₩189,252 | ₩189,587 | ₩187,240 | ₩188,273 | -0.52% | 1229.7만 |
|---|
| 2026.01.02 | ₩191,948 | ₩192,256 | ₩189,440 | ₩190,177 | -0.92% | 894.6만 |
|---|
| 2025.12.31 | ₩193,141 | ₩193,329 | ₩192,109 | ₩192,216 | -0.48% | 529.3만 |
|---|
| 2025.12.30 | ₩193,530 | ₩193,758 | ₩192,565 | ₩193,209 | -0.17% | 600.6만 |
|---|
| 2025.12.29 | ₩194,214 | ₩194,577 | ₩193,074 | ₩193,906 | -0.16% | 766.2만 |
|---|
| 2025.12.26 | ₩193,557 | ₩195,341 | ₩193,557 | ₩194,134 | +0.30% | 471.2만 |
|---|
| 2025.12.24 | ₩191,666 | ₩194,134 | ₩191,572 | ₩193,799 | +1.11% | 325.9만 |
|---|
| 2025.12.23 | ₩191,116 | ₩192,779 | ₩190,566 | ₩192,042 | +0.48% | 954.2만 |
|---|
| 2025.12.22 | ₩192,752 | ₩193,678 | ₩191,022 | ₩191,384 | -0.71% | 1173.1만 |
|---|
| 2025.12.19 | ₩195,167 | ₩195,891 | ₩193,061 | ₩193,758 | -0.72% | 1934.6만 |
|---|
| 2025.12.18 | ₩196,656 | ₩197,836 | ₩194,952 | ₩195,180 | -0.75% | 1224만 |
|---|
| 2025.12.17 | ₩196,749 | ₩199,110 | ₩196,428 | ₩198,252 | +0.76% | 983.3만 |
|---|
| 2025.12.16 | ₩195,958 | ₩196,548 | ₩194,013 | ₩194,764 | -0.61% | 1025.2만 |
|---|
| 2025.12.15 | ₩192,162 | ₩194,912 | ₩192,068 | ₩194,657 | +1.30% | 1387.8만 |
|---|
| 2025.12.12 | ₩189,118 | ₩191,948 | ₩188,903 | ₩191,586 | +1.30% | 1026.9만 |
|---|
| 2025.12.11 | ₩189,118 | ₩190,244 | ₩188,259 | ₩188,796 | -0.17% | 1179.8만 |
|---|
| 2025.12.10 | ₩187,307 | ₩189,493 | ₩187,159 | ₩187,535 | +0.12% | 1365만 |
|---|
| 2025.12.09 | ₩186,690 | ₩188,957 | ₩186,435 | ₩187,280 | +0.32% | 1037.6만 |
|---|
| 2025.12.08 | ₩191,679 | ₩191,679 | ₩185,282 | ₩185,550 | -3.20% | 1750.8만 |
|---|
| 2025.12.05 | ₩194,697 | ₩195,328 | ₩192,135 | ₩192,404 | -1.18% | 1279.2만 |
|---|
| 2025.12.04 | ₩196,723 | ₩197,729 | ₩193,812 | ₩194,966 | -0.89% | 1047.9만 |
|---|
| 2025.12.03 | ₩195,717 | ₩198,895 | ₩195,636 | ₩196,776 | +0.54% | 912.5만 |
|---|
| 2025.12.02 | ₩194,872 | ₩196,079 | ₩191,143 | ₩195,636 | +0.39% | 1637.7만 |
|---|
| 2025.12.01 | ₩198,641 | ₩199,700 | ₩197,635 | ₩197,755 | -0.45% | 824.1만 |
|---|
| 2025.11.28 | ₩198,238 | ₩199,459 | ₩197,407 | ₩198,721 | +0.24% | 470.7만 |
|---|
| 2025.11.26 | ₩198,399 | ₩199,808 | ₩197,983 | ₩198,842 | +0.22% | 923.9만 |
|---|
| 2025.11.25 | ₩197,594 | ₩199,378 | ₩197,460 | ₩199,164 | +0.79% | 1047.8만 |
|---|
| 2025.11.24 | ₩201,323 | ₩201,739 | ₩196,548 | ₩197,138 | -2.08% | 1384.7만 |
|---|
| 2025.11.21 | ₩199,016 | ₩203,201 | ₩198,909 | ₩202,423 | +1.71% | 1201.8만 |
|---|
| 2025.11.20 | ₩196,682 | ₩199,392 | ₩195,998 | ₩198,761 | +1.06% | 902.1만 |
|---|
| 2025.11.19 | ₩197,112 | ₩197,889 | ₩195,636 | ₩197,152 | +0.02% | 636.7만 |
|---|
| 2025.11.18 | ₩196,267 | ₩197,688 | ₩195,167 | ₩197,152 | +0.45% | 1073.5만 |
|---|
| 2025.11.17 | ₩198,171 | ₩198,480 | ₩194,496 | ₩195,583 | -1.31% | 990.2만 |
|---|
| 2025.11.14 | ₩199,982 | ₩200,357 | ₩197,983 | ₩198,064 | -0.96% | 915.1만 |
|---|
| 2025.11.13 | ₩198,748 | ₩199,848 | ₩198,024 | ₩198,453 | -0.15% | 756.7만 |
|---|
| 2025.11.12 | ₩199,217 | ₩200,049 | ₩197,849 | ₩198,520 | -0.35% | 785.1만 |
|---|
| 2025.11.11 | ₩195,770 | ₩199,378 | ₩195,381 | ₩199,231 | +1.77% | 733.3만 |
|---|
| 2025.11.10 | ₩196,334 | ₩196,656 | ₩193,262 | ₩195,153 | -0.60% | 1020.8만 |
|---|
| 2025.11.07 | ₩197,098 | ₩198,426 | ₩195,824 | ₩197,138 | +0.02% | 850만 |
|---|
| 2025.11.06 | ₩195,663 | ₩196,736 | ₩193,758 | ₩195,998 | +0.17% | 1002.5만 |
|---|
| 2025.11.05 | ₩196,991 | ₩197,729 | ₩195,355 | ₩195,542 | -0.74% | 1120만 |
|---|
| 2025.11.04 | ₩199,311 | ₩200,518 | ₩196,159 | ₩197,393 | -0.96% | 929.5만 |
|---|
| 2025.11.03 | ₩201,323 | ₩201,484 | ₩198,198 | ₩198,533 | -1.39% | 894.6만 |
|---|
| 2025.10.31 | ₩199,459 | ₩202,664 | ₩199,217 | ₩201,685 | +1.12% | 793만 |
|---|
| 2025.10.30 | ₩200,478 | ₩202,262 | ₩200,304 | ₩200,626 | +0.07% | 676.1만 |
|---|
| 2025.10.29 | ₩202,074 | ₩202,490 | ₩199,137 | ₩199,539 | -1.25% | 740.6만 |
|---|
| 2025.10.28 | ₩202,691 | ₩205,441 | ₩202,021 | ₩203,027 | +0.17% | 581.9만 |
|---|
| 2025.10.27 | ₩203,348 | ₩203,550 | ₩201,363 | ₩203,523 | +0.09% | 777.5만 |
|---|
| 2025.10.24 | ₩209,773 | ₩211,114 | ₩203,241 | ₩204,529 | -2.50% | 1196.9만 |
|---|
| 2025.10.23 | ₩204,341 | ₩205,615 | ₩201,967 | ₩204,153 | -0.09% | 820.5만 |
|---|
| 2025.10.22 | ₩202,933 | ₩205,830 | ₩202,249 | ₩204,140 | +0.59% | 639.4만 |
|---|
| 2025.10.21 | ₩203,818 | ₩204,247 | ₩202,356 | ₩203,362 | -0.22% | 601.3만 |
|---|
| 2025.10.20 | ₩203,322 | ₩204,395 | ₩202,933 | ₩203,818 | +0.24% | 560.1만 |
|---|
| 2025.10.17 | ₩201,954 | ₩203,912 | ₩201,766 | ₩203,067 | +0.55% | 861.3만 |
|---|
| 2025.10.16 | ₩198,520 | ₩201,725 | ₩198,399 | ₩200,653 | +1.07% | 881만 |
|---|
| 2025.10.15 | ₩199,217 | ₩200,398 | ₩197,527 | ₩197,729 | -0.75% | 1000.3만 |
|---|
| 2025.10.14 | ₩197,930 | ₩200,183 | ₩197,273 | ₩200,062 | +1.08% | 858.5만 |
|---|
| 2025.10.13 | ₩199,848 | ₩200,424 | ₩197,125 | ₩197,822 | -1.01% | 751.1만 |
|---|
| 2025.10.10 | ₩202,450 | ₩203,214 | ₩200,451 | ₩200,773 | -0.83% | 737.4만 |
|---|