시장 데이터를 불러오는 중
전체 종목
포틀랜드 제너럴 일렉트릭 과거 주가
Portland General Electric Co Common Stock · POR · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Portland General Electric Co Common Stock · POR · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,451 | ₩60,691 | ₩60,024 | ₩60,544 | +0.15% | 111.9만 |
| 2026.10.08 | ₩60,078 | ₩60,611 | ₩59,517 | ₩60,491 | +0.69% | 183.9만 |
| 2026.10.07 | ₩59,130 | ₩60,171 | ₩59,024 | ₩59,797 | +1.13% | 152.3만 |
| 2026.10.06 | ₩59,344 | ₩59,664 | ₩58,610 | ₩59,050 | -0.49% | 141.4만 |
| 2026.10.05 | ₩59,424 | ₩59,877 | ₩58,984 | ₩59,024 | -0.67% | 179.5만 |
| 2026.10.02 | ₩60,037 | ₩60,691 | ₩59,104 | ₩59,424 | -1.02% | 188.9만 |
| 2026.10.01 | ₩59,184 | ₩59,877 | ₩58,490 | ₩59,704 | +0.88% | 178.5만 |
| 2026.09.30 | ₩59,744 | ₩60,104 | ₩59,144 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,531 |
| -0.36% |
| 190.8만 |
| 2026.09.29 | ₩58,690 | ₩59,504 | ₩58,090 | ₩59,344 | +1.11% | 241.3만 |
|---|
| 2026.09.28 | ₩62,425 | ₩62,425 | ₩57,703 | ₩58,930 | -5.60% | 464.4만 |
|---|
| 2026.09.25 | ₩61,438 | ₩62,705 | ₩61,118 | ₩62,492 | +1.72% | 214.7만 |
|---|
| 2026.09.24 | ₩62,799 | ₩62,799 | ₩61,772 | ₩62,145 | -1.04% | 194.5만 |
|---|
| 2026.09.23 | ₩62,985 | ₩63,292 | ₩62,265 | ₩62,585 | -0.64% | 163.4만 |
|---|
| 2026.09.22 | ₩62,812 | ₩64,119 | ₩62,665 | ₩63,185 | +0.59% | 145.6만 |
|---|
| 2026.09.21 | ₩63,132 | ₩63,305 | ₩62,785 | ₩62,785 | -0.55% | 134.7만 |
|---|
| 2026.09.18 | ₩63,759 | ₩63,812 | ₩62,892 | ₩63,012 | -1.17% | 229.3만 |
|---|
| 2026.09.17 | ₩64,253 | ₩64,453 | ₩63,932 | ₩64,106 | -0.23% | 93.6만 |
|---|
| 2026.09.16 | ₩63,612 | ₩64,359 | ₩63,426 | ₩63,906 | +0.46% | 166.8만 |
|---|
| 2026.09.15 | ₩63,839 | ₩64,079 | ₩63,065 | ₩63,292 | -0.86% | 118.4만 |
|---|
| 2026.09.14 | ₩64,693 | ₩64,893 | ₩63,986 | ₩64,132 | -0.87% | 88.9만 |
|---|
| 2026.09.11 | ₩65,493 | ₩65,493 | ₩64,239 | ₩64,346 | -1.75% | 68.9만 |
|---|
| 2026.09.10 | ₩65,546 | ₩65,586 | ₩64,666 | ₩64,773 | -1.18% | 58.8만 |
|---|
| 2026.09.09 | ₩65,987 | ₩66,240 | ₩64,866 | ₩65,186 | -1.21% | 80.9만 |
|---|
| 2026.09.08 | ₩64,946 | ₩66,240 | ₩64,946 | ₩65,987 | +1.60% | 65만 |
|---|
| 2026.09.04 | ₩65,360 | ₩65,960 | ₩64,933 | ₩65,039 | -0.49% | 54.1만 |
|---|
| 2026.09.03 | ₩65,346 | ₩65,786 | ₩64,946 | ₩65,586 | +0.37% | 63.8만 |
|---|
| 2026.09.02 | ₩65,440 | ₩65,440 | ₩64,426 | ₩64,946 | -0.75% | 110.5만 |
|---|
| 2026.09.01 | ₩65,413 | ₩65,800 | ₩64,933 | ₩65,440 | +0.04% | 90.9만 |
|---|
| 2026.08.31 | ₩65,693 | ₩66,000 | ₩64,906 | ₩65,173 | -0.79% | 102.4만 |
|---|
| 2026.08.28 | ₩66,920 | ₩66,934 | ₩66,013 | ₩66,160 | -1.14% | 81.5만 |
|---|
| 2026.08.27 | ₩66,360 | ₩66,747 | ₩66,067 | ₩66,480 | +0.18% | 163.5만 |
|---|
| 2026.08.26 | ₩66,667 | ₩67,187 | ₩66,360 | ₩66,947 | +0.42% | 99.9만 |
|---|
| 2026.08.25 | ₩66,480 | ₩66,760 | ₩65,920 | ₩66,440 | -0.06% | 93.1만 |
|---|
| 2026.08.24 | ₩66,120 | ₩66,387 | ₩65,626 | ₩66,293 | +0.26% | 90.3만 |
|---|
| 2026.08.21 | ₩67,987 | ₩67,987 | ₩66,053 | ₩66,147 | -2.71% | 102만 |
|---|
| 2026.08.20 | ₩66,694 | ₩67,667 | ₩66,694 | ₩66,920 | +0.34% | 113.1만 |
|---|
| 2026.08.19 | ₩67,867 | ₩68,001 | ₩66,560 | ₩66,880 | -1.45% | 94.1만 |
|---|
| 2026.08.18 | ₩68,508 | ₩68,801 | ₩67,414 | ₩67,427 | -1.58% | 120.5만 |
|---|
| 2026.08.17 | ₩67,374 | ₩67,867 | ₩67,200 | ₩67,854 | +0.71% | 91.1만 |
|---|
| 2026.08.14 | ₩67,000 | ₩67,761 | ₩66,840 | ₩67,707 | +1.06% | 79.4만 |
|---|
| 2026.08.13 | ₩66,907 | ₩67,761 | ₩66,734 | ₩67,134 | +0.34% | 179.2만 |
|---|
| 2026.08.12 | ₩64,799 | ₩65,413 | ₩64,653 | ₩65,093 | +0.45% | 68.9만 |
|---|
| 2026.08.11 | ₩64,159 | ₩64,786 | ₩64,052 | ₩64,546 | +0.60% | 74.5만 |
|---|
| 2026.08.10 | ₩64,906 | ₩65,120 | ₩63,906 | ₩64,172 | -1.13% | 92.1만 |
|---|
| 2026.08.07 | ₩64,666 | ₩65,840 | ₩64,439 | ₩65,426 | +1.18% | 86만 |
|---|
| 2026.08.06 | ₩66,387 | ₩66,427 | ₩64,679 | ₩64,746 | -2.47% | 101.4만 |
|---|
| 2026.08.05 | ₩67,334 | ₩67,347 | ₩65,240 | ₩65,693 | -2.44% | 116.2만 |
|---|
| 2026.08.04 | ₩66,600 | ₩67,547 | ₩66,000 | ₩66,760 | +0.24% | 131.3만 |
|---|
| 2026.08.03 | ₩65,360 | ₩67,561 | ₩65,360 | ₩66,894 | +2.35% | 137.2만 |
|---|
| 2026.07.31 | ₩65,613 | ₩66,267 | ₩64,773 | ₩65,800 | +0.28% | 203.1만 |
|---|
| 2026.07.30 | ₩67,614 | ₩67,654 | ₩66,507 | ₩66,814 | -1.18% | 114.1만 |
|---|
| 2026.07.29 | ₩68,374 | ₩68,374 | ₩66,920 | ₩67,094 | -1.87% | 87.6만 |
|---|
| 2026.07.28 | ₩68,401 | ₩69,388 | ₩68,201 | ₩68,227 | -0.25% | 141.8만 |
|---|
| 2026.07.27 | ₩69,134 | ₩69,588 | ₩68,307 | ₩68,334 | -1.16% | 127.3만 |
|---|
| 2026.07.24 | ₩70,202 | ₩70,295 | ₩69,335 | ₩69,428 | -1.10% | 126.6만 |
|---|
| 2026.07.23 | ₩69,881 | ₩70,869 | ₩69,775 | ₩69,881 | 0.00% | 116.7만 |
|---|
| 2026.07.22 | ₩70,228 | ₩70,922 | ₩69,948 | ₩70,588 | +0.51% | 72.7만 |
|---|
| 2026.07.21 | ₩69,828 | ₩69,935 | ₩68,988 | ₩69,695 | -0.19% | 78.7만 |
|---|
| 2026.07.20 | ₩70,188 | ₩70,748 | ₩69,521 | ₩70,042 | -0.21% | 68.9만 |
|---|
| 2026.07.17 | ₩71,429 | ₩72,136 | ₩69,655 | ₩69,935 | -2.09% | 83.4만 |
|---|
| 2026.07.16 | ₩69,508 | ₩70,762 | ₩69,508 | ₩70,455 | +1.36% | 112.6만 |
|---|
| 2026.07.15 | ₩70,508 | ₩70,989 | ₩69,481 | ₩69,575 | -1.32% | 68.2만 |
|---|
| 2026.07.14 | ₩71,135 | ₩71,469 | ₩70,322 | ₩70,802 | -0.47% | 96.6만 |
|---|
| 2026.07.13 | ₩70,415 | ₩71,495 | ₩70,415 | ₩70,762 | +0.49% | 95.7만 |
|---|
| 2026.07.10 | ₩69,535 | ₩70,762 | ₩69,441 | ₩70,402 | +1.25% | 89.8만 |
|---|
| 2026.07.09 | ₩69,761 | ₩70,082 | ₩69,375 | ₩69,615 | -0.21% | 96.3만 |
|---|
| 2026.07.08 | ₩70,148 | ₩70,642 | ₩69,535 | ₩69,681 | -0.67% | 84만 |
|---|
| 2026.07.07 | ₩70,188 | ₩71,375 | ₩69,988 | ₩70,135 | -0.08% | 75.3만 |
|---|
| 2026.07.06 | ₩70,402 | ₩70,588 | ₩69,308 | ₩69,361 | -1.48% | 87.5만 |
|---|
| 2026.07.02 | ₩69,174 | ₩70,322 | ₩68,868 | ₩70,322 | +1.66% | 146.9만 |
|---|
| 2026.07.01 | ₩69,201 | ₩69,455 | ₩68,414 | ₩68,641 | -0.81% | 106.1만 |
|---|
| 2026.06.30 | ₩69,268 | ₩69,935 | ₩68,774 | ₩69,134 | -0.19% | 143.3만 |
|---|
| 2026.06.29 | ₩69,761 | ₩69,855 | ₩69,001 | ₩69,628 | -0.19% | 184만 |
|---|
| 2026.06.26 | ₩69,308 | ₩70,188 | ₩69,081 | ₩70,068 | +1.10% | 374.4만 |
|---|
| 2026.06.25 | ₩69,068 | ₩69,575 | ₩68,428 | ₩68,828 | -0.35% | 105.8만 |
|---|
| 2026.06.24 | ₩68,508 | ₩69,681 | ₩68,294 | ₩69,468 | +1.40% | 185.2만 |
|---|
| 2026.06.23 | ₩67,174 | ₩68,187 | ₩67,027 | ₩68,041 | +1.29% | 77.5만 |
|---|
| 2026.06.22 | ₩66,840 | ₩67,627 | ₩66,840 | ₩66,947 | +0.16% | 86.3만 |
|---|
| 2026.06.18 | ₩66,120 | ₩67,160 | ₩66,120 | ₩66,934 | +1.23% | 246.5만 |
|---|
| 2026.06.17 | ₩67,334 | ₩67,774 | ₩65,880 | ₩66,427 | -1.35% | 94.5만 |
|---|
| 2026.06.16 | ₩67,480 | ₩68,388 | ₩67,320 | ₩67,747 | +0.40% | 138.9만 |
|---|
| 2026.06.15 | ₩67,694 | ₩67,721 | ₩66,934 | ₩67,307 | -0.57% | 107.4만 |
|---|
| 2026.06.12 | ₩67,067 | ₩67,774 | ₩67,067 | ₩67,654 | +0.88% | 68.2만 |
|---|
| 2026.06.11 | ₩68,121 | ₩68,294 | ₩66,707 | ₩66,760 | -2.00% | 95.8만 |
|---|
| 2026.06.10 | ₩68,014 | ₩68,334 | ₩67,414 | ₩67,654 | -0.53% | 113.1만 |
|---|
| 2026.06.09 | ₩67,347 | ₩68,054 | ₩66,747 | ₩67,014 | -0.50% | 124.7만 |
|---|
| 2026.06.08 | ₩67,240 | ₩67,721 | ₩66,507 | ₩66,667 | -0.85% | 87.1만 |
|---|
| 2026.06.05 | ₩66,680 | ₩67,974 | ₩66,587 | ₩67,400 | +1.08% | 94.7만 |
|---|
| 2026.06.04 | ₩66,107 | ₩66,613 | ₩65,320 | ₩66,253 | +0.22% | 114만 |
|---|
| 2026.06.03 | ₩66,160 | ₩66,827 | ₩65,066 | ₩65,253 | -1.37% | 227.3만 |
|---|
| 2026.06.02 | ₩64,866 | ₩66,613 | ₩64,866 | ₩66,013 | +1.77% | 117.7만 |
|---|
| 2026.06.01 | ₩66,267 | ₩66,267 | ₩64,586 | ₩64,653 | -2.44% | 129.5만 |
|---|
| 2026.05.29 | ₩67,641 | ₩67,801 | ₩66,600 | ₩66,854 | -1.16% | 105.9만 |
|---|
| 2026.05.28 | ₩67,921 | ₩68,668 | ₩67,254 | ₩67,587 | -0.49% | 134.2만 |
|---|
| 2026.05.27 | ₩66,774 | ₩68,761 | ₩66,493 | ₩68,227 | +2.18% | 254.4만 |
|---|
| 2026.05.26 | ₩66,680 | ₩66,694 | ₩66,107 | ₩66,480 | -0.30% | 81.1만 |
|---|
| 2026.05.22 | ₩65,947 | ₩66,493 | ₩65,293 | ₩66,453 | +0.77% | 183.1만 |
|---|
| 2026.05.21 | ₩66,067 | ₩66,533 | ₩65,626 | ₩66,120 | +0.08% | 126.1만 |
|---|
| 2026.05.20 | ₩65,893 | ₩66,493 | ₩65,773 | ₩66,307 | +0.63% | 134.2만 |
|---|
| 2026.05.19 | ₩64,479 | ₩65,800 | ₩64,373 | ₩65,746 | +1.97% | 116.5만 |
|---|
| 2026.05.18 | ₩63,679 | ₩64,439 | ₩63,386 | ₩64,413 | +1.15% | 119.2만 |
|---|
| 2026.05.15 | ₩64,266 | ₩64,266 | ₩62,785 | ₩63,065 | -1.87% | 103.7만 |
|---|
| 2026.05.14 | ₩64,373 | ₩64,733 | ₩63,959 | ₩64,346 | -0.04% | 94.1만 |
|---|
| 2026.05.13 | ₩64,186 | ₩64,546 | ₩63,612 | ₩64,306 | +0.19% | 97.8만 |
|---|
| 2026.05.12 | ₩64,359 | ₩64,839 | ₩63,852 | ₩64,559 | +0.31% | 139.8만 |
|---|
| 2026.05.11 | ₩65,093 | ₩65,093 | ₩64,319 | ₩64,506 | -0.90% | 122.2만 |
|---|
| 2026.05.08 | ₩65,080 | ₩65,413 | ₩64,533 | ₩64,706 | -0.57% | 102.5만 |
|---|
| 2026.05.07 | ₩64,733 | ₩65,253 | ₩64,092 | ₩64,853 | +0.19% | 117.2만 |
|---|
| 2026.05.06 | ₩65,333 | ₩65,693 | ₩64,626 | ₩65,120 | -0.33% | 147만 |
|---|
| 2026.05.05 | ₩65,426 | ₩66,253 | ₩65,093 | ₩65,520 | +0.14% | 100.2만 |
|---|
| 2026.05.04 | ₩65,893 | ₩66,227 | ₩64,733 | ₩65,373 | -0.79% | 174.4만 |
|---|
| 2026.05.01 | ₩67,787 | ₩68,721 | ₩66,093 | ₩66,333 | -2.14% | 202.5만 |
|---|
| 2026.04.30 | ₩67,974 | ₩69,495 | ₩67,494 | ₩69,268 | +1.90% | 175.6만 |
|---|
| 2026.04.29 | ₩68,521 | ₩68,921 | ₩67,961 | ₩68,094 | -0.62% | 108만 |
|---|
| 2026.04.28 | ₩69,361 | ₩69,361 | ₩68,494 | ₩68,801 | -0.81% | 115.3만 |
|---|
| 2026.04.27 | ₩68,361 | ₩68,894 | ₩68,281 | ₩68,588 | +0.33% | 147.2만 |
|---|
| 2026.04.24 | ₩68,561 | ₩68,681 | ₩67,721 | ₩68,001 | -0.82% | 155.2만 |
|---|
| 2026.04.23 | ₩67,814 | ₩68,641 | ₩67,627 | ₩68,601 | +1.16% | 100.8만 |
|---|
| 2026.04.22 | ₩67,867 | ₩68,361 | ₩66,907 | ₩67,147 | -1.06% | 134.6만 |
|---|
| 2026.04.21 | ₩68,521 | ₩68,521 | ₩67,267 | ₩67,454 | -1.56% | 118.2만 |
|---|
| 2026.04.20 | ₩69,695 | ₩70,122 | ₩68,001 | ₩68,294 | -2.01% | 109.6만 |
|---|
| 2026.04.17 | ₩69,601 | ₩69,988 | ₩68,708 | ₩69,908 | +0.44% | 128.6만 |
|---|
| 2026.04.16 | ₩69,735 | ₩70,308 | ₩69,721 | ₩70,202 | +0.67% | 81.1만 |
|---|
| 2026.04.15 | ₩69,708 | ₩70,175 | ₩69,201 | ₩70,015 | +0.44% | 110.9만 |
|---|
| 2026.04.14 | ₩70,255 | ₩70,628 | ₩69,241 | ₩70,295 | +0.06% | 95.4만 |
|---|
| 2026.04.13 | ₩71,615 | ₩71,696 | ₩70,228 | ₩70,562 | -1.47% | 89.4만 |
|---|
| 2026.04.10 | ₩72,162 | ₩72,402 | ₩71,629 | ₩71,629 | -0.74% | 115.4만 |
|---|
| 2026.04.09 | ₩71,589 | ₩72,856 | ₩71,469 | ₩72,322 | +1.02% | 94.4만 |
|---|
| 2026.04.08 | ₩71,402 | ₩71,976 | ₩70,762 | ₩71,669 | +0.37% | 117.9만 |
|---|
| 2026.04.07 | ₩70,882 | ₩72,016 | ₩70,748 | ₩71,429 | +0.77% | 116.1만 |
|---|
| 2026.04.06 | ₩70,815 | ₩71,495 | ₩70,735 | ₩70,895 | +0.11% | 87.1만 |
|---|
| 2026.04.02 | ₩71,149 | ₩71,829 | ₩70,855 | ₩71,589 | +0.62% | 116.8만 |
|---|
| 2026.04.01 | ₩69,961 | ₩71,095 | ₩69,708 | ₩70,828 | +1.24% | 123.1만 |
|---|
| 2026.03.31 | ₩70,642 | ₩70,642 | ₩69,481 | ₩70,388 | -0.36% | 163.8만 |
|---|
| 2026.03.30 | ₩69,828 | ₩70,295 | ₩69,148 | ₩70,188 | +0.52% | 134.8만 |
|---|
| 2026.03.27 | ₩69,134 | ₩69,628 | ₩68,694 | ₩68,974 | -0.23% | 107.1만 |
|---|
| 2026.03.26 | ₩68,281 | ₩69,308 | ₩68,281 | ₩68,961 | +1.00% | 78.7만 |
|---|
| 2026.03.25 | ₩69,335 | ₩69,628 | ₩68,281 | ₩68,361 | -1.40% | 96.6만 |
|---|
| 2026.03.24 | ₩67,641 | ₩69,348 | ₩67,307 | ₩68,681 | +1.54% | 89.2만 |
|---|
| 2026.03.23 | ₩67,867 | ₩68,721 | ₩67,254 | ₩67,881 | +0.02% | 145.1만 |
|---|
| 2026.03.20 | ₩69,601 | ₩69,868 | ₩67,574 | ₩67,987 | -2.32% | 321.9만 |
|---|
| 2026.03.19 | ₩69,735 | ₩70,255 | ₩68,988 | ₩69,708 | -0.04% | 104.7만 |
|---|
| 2026.03.18 | ₩70,989 | ₩71,469 | ₩69,815 | ₩69,921 | -1.50% | 147.3만 |
|---|
| 2026.03.17 | ₩72,149 | ₩72,322 | ₩71,202 | ₩71,362 | -1.09% | 108.6만 |
|---|
| 2026.03.16 | ₩72,096 | ₩72,122 | ₩71,215 | ₩71,535 | -0.78% | 159만 |
|---|
| 2026.03.13 | ₩71,149 | ₩71,696 | ₩70,708 | ₩71,495 | +0.49% | 102.5만 |
|---|
| 2026.03.12 | ₩68,948 | ₩71,402 | ₩68,934 | ₩70,362 | +2.05% | 138.2만 |
|---|
| 2026.03.11 | ₩69,241 | ₩69,668 | ₩68,921 | ₩69,508 | +0.39% | 201.7만 |
|---|
| 2026.03.10 | ₩70,282 | ₩70,548 | ₩69,281 | ₩69,361 | -1.31% | 198.3만 |
|---|
| 2026.03.09 | ₩71,029 | ₩71,042 | ₩69,681 | ₩70,575 | -0.64% | 157.1만 |
|---|
| 2026.03.06 | ₩71,015 | ₩71,375 | ₩70,068 | ₩71,189 | +0.24% | 171.6만 |
|---|
| 2026.03.05 | ₩71,549 | ₩71,642 | ₩70,735 | ₩71,282 | -0.37% | 122.5만 |
|---|
| 2026.03.04 | ₩71,829 | ₩72,469 | ₩71,269 | ₩72,256 | +0.59% | 116.9만 |
|---|
| 2026.03.03 | ₩71,309 | ₩72,002 | ₩70,322 | ₩71,829 | +0.73% | 86.7만 |
|---|
| 2026.03.02 | ₩71,802 | ₩72,416 | ₩71,575 | ₩72,002 | +0.28% | 108.1만 |
|---|
| 2026.02.27 | ₩71,442 | ₩72,256 | ₩71,442 | ₩71,976 | +0.75% | 147만 |
|---|
| 2026.02.26 | ₩71,562 | ₩71,749 | ₩70,762 | ₩71,309 | -0.35% | 121.7만 |
|---|
| 2026.02.25 | ₩71,202 | ₩71,415 | ₩69,855 | ₩71,335 | +0.19% | 91.6만 |
|---|
| 2026.02.24 | ₩71,696 | ₩71,802 | ₩70,322 | ₩71,309 | -0.54% | 172.4만 |
|---|
| 2026.02.23 | ₩70,308 | ₩71,762 | ₩70,162 | ₩71,562 | +1.78% | 224만 |
|---|
| 2026.02.20 | ₩69,735 | ₩70,068 | ₩69,228 | ₩69,948 | +0.31% | 210.6만 |
|---|
| 2026.02.19 | ₩68,548 | ₩69,548 | ₩68,027 | ₩69,481 | +1.36% | 319.4만 |
|---|
| 2026.02.18 | ₩68,281 | ₩68,294 | ₩67,627 | ₩68,001 | -0.41% | 693.1만 |
|---|
| 2026.02.17 | ₩71,869 | ₩72,549 | ₩69,241 | ₩70,108 | -2.45% | 205.2만 |
|---|
| 2026.02.13 | ₩69,868 | ₩72,402 | ₩69,868 | ₩72,029 | +3.09% | 107만 |
|---|
| 2026.02.12 | ₩69,361 | ₩70,255 | ₩69,228 | ₩70,028 | +0.96% | 56.5만 |
|---|
| 2026.02.11 | ₩68,374 | ₩68,974 | ₩68,201 | ₩68,961 | +0.86% | 81.7만 |
|---|
| 2026.02.10 | ₩67,494 | ₩68,601 | ₩67,387 | ₩68,374 | +1.30% | 127.5만 |
|---|
| 2026.02.09 | ₩67,734 | ₩68,174 | ₩66,867 | ₩67,480 | -0.37% | 90.6만 |
|---|
| 2026.02.06 | ₩68,561 | ₩68,881 | ₩66,894 | ₩67,561 | -1.46% | 230.7만 |
|---|
| 2026.02.05 | ₩68,027 | ₩68,894 | ₩67,907 | ₩67,921 | -0.16% | 112.7만 |
|---|
| 2026.02.04 | ₩68,027 | ₩68,734 | ₩67,480 | ₩67,614 | -0.61% | 117.2만 |
|---|
| 2026.02.03 | ₩66,680 | ₩68,227 | ₩66,680 | ₩67,907 | +1.84% | 81만 |
|---|
| 2026.02.02 | ₩67,374 | ₩67,841 | ₩66,680 | ₩66,840 | -0.79% | 145.7만 |
|---|
| 2026.01.30 | ₩66,867 | ₩67,147 | ₩66,280 | ₩67,027 | +0.24% | 172.5만 |
|---|
| 2026.01.29 | ₩66,947 | ₩67,627 | ₩66,493 | ₩67,054 | +0.16% | 74만 |
|---|
| 2026.01.28 | ₩66,934 | ₩67,507 | ₩66,427 | ₩66,600 | -0.50% | 76만 |
|---|
| 2026.01.27 | ₩66,333 | ₩67,427 | ₩66,080 | ₩67,280 | +1.43% | 52.8만 |
|---|
| 2026.01.26 | ₩66,067 | ₩66,627 | ₩65,760 | ₩66,267 | +0.30% | 61만 |
|---|
| 2026.01.23 | ₩66,373 | ₩66,520 | ₩65,186 | ₩65,800 | -0.86% | 77.4만 |
|---|
| 2026.01.22 | ₩67,040 | ₩67,374 | ₩66,440 | ₩66,613 | -0.64% | 66.5만 |
|---|
| 2026.01.21 | ₩66,694 | ₩67,254 | ₩66,307 | ₩67,040 | +0.52% | 86.7만 |
|---|
| 2026.01.20 | ₩66,267 | ₩66,600 | ₩65,333 | ₩66,347 | +0.12% | 101.6만 |
|---|
| 2026.01.16 | ₩65,373 | ₩66,440 | ₩65,160 | ₩66,280 | +1.39% | 73.2만 |
|---|
| 2026.01.15 | ₩65,933 | ₩66,187 | ₩65,506 | ₩65,760 | -0.26% | 84.5만 |
|---|
| 2026.01.14 | ₩65,293 | ₩65,947 | ₩65,253 | ₩65,733 | +0.67% | 86.2만 |
|---|
| 2026.01.13 | ₩65,253 | ₩65,880 | ₩64,506 | ₩65,186 | -0.10% | 102.8만 |
|---|
| 2026.01.12 | ₩65,013 | ₩65,680 | ₩64,679 | ₩65,106 | +0.14% | 81.6만 |
|---|
| 2026.01.09 | ₩65,573 | ₩66,267 | ₩65,133 | ₩65,146 | -0.65% | 97.2만 |
|---|
| 2026.01.08 | ₩64,893 | ₩65,960 | ₩64,626 | ₩65,333 | +0.68% | 70.7만 |
|---|
| 2026.01.07 | ₩65,173 | ₩65,280 | ₩64,426 | ₩64,813 | -0.55% | 82.9만 |
|---|
| 2026.01.06 | ₩64,012 | ₩65,039 | ₩63,906 | ₩64,986 | +1.52% | 74.9만 |
|---|
| 2026.01.05 | ₩64,293 | ₩64,586 | ₩63,185 | ₩64,239 | -0.08% | 86.1만 |
|---|
| 2026.01.02 | ₩64,066 | ₩65,133 | ₩63,426 | ₩64,639 | +0.90% | 66.3만 |
|---|
| 2025.12.31 | ₩64,319 | ₩64,693 | ₩64,012 | ₩64,012 | -0.48% | 81.8만 |
|---|
| 2025.12.30 | ₩64,012 | ₩64,279 | ₩63,719 | ₩64,146 | +0.21% | 54.2만 |
|---|
| 2025.12.29 | ₩63,626 | ₩64,199 | ₩63,546 | ₩63,826 | +0.31% | 55.1만 |
|---|
| 2025.12.26 | ₩63,626 | ₩63,812 | ₩63,372 | ₩63,452 | -0.27% | 44.8만 |
|---|
| 2025.12.24 | ₩63,239 | ₩63,666 | ₩63,065 | ₩63,626 | +0.61% | 49.2만 |
|---|
| 2025.12.23 | ₩63,359 | ₩63,492 | ₩63,092 | ₩63,172 | -0.29% | 148.4만 |
|---|
| 2025.12.22 | ₩62,919 | ₩63,319 | ₩62,692 | ₩63,305 | +0.61% | 104.8만 |
|---|
| 2025.12.19 | ₩65,373 | ₩65,466 | ₩63,572 | ₩63,652 | -2.63% | 284.8만 |
|---|
| 2025.12.18 | ₩65,573 | ₩65,733 | ₩65,120 | ₩65,280 | -0.45% | 90.8만 |
|---|
| 2025.12.17 | ₩64,933 | ₩65,680 | ₩64,933 | ₩65,573 | +0.99% | 136.3만 |
|---|
| 2025.12.16 | ₩65,867 | ₩65,880 | ₩64,213 | ₩64,933 | -1.42% | 121.7만 |
|---|
| 2025.12.15 | ₩64,653 | ₩65,933 | ₩64,359 | ₩65,733 | +1.67% | 126.7만 |
|---|
| 2025.12.12 | ₩63,879 | ₩64,319 | ₩63,586 | ₩64,199 | +0.50% | 131.7만 |
|---|
| 2025.12.11 | ₩64,066 | ₩64,373 | ₩63,185 | ₩63,386 | -1.06% | 127.8만 |
|---|
| 2025.12.10 | ₩64,319 | ₩64,319 | ₩63,412 | ₩63,799 | -0.81% | 200.8만 |
|---|
| 2025.12.09 | ₩64,266 | ₩64,853 | ₩64,199 | ₩64,319 | +0.08% | 81.9만 |
|---|
| 2025.12.08 | ₩64,719 | ₩64,999 | ₩64,066 | ₩64,266 | -0.70% | 100.5만 |
|---|
| 2025.12.05 | ₩64,759 | ₩65,066 | ₩64,466 | ₩64,786 | +0.04% | 64.1만 |
|---|
| 2025.12.04 | ₩64,893 | ₩65,880 | ₩64,706 | ₩64,999 | +0.16% | 105.8만 |
|---|
| 2025.12.03 | ₩66,027 | ₩66,587 | ₩65,400 | ₩65,800 | -0.34% | 120만 |
|---|
| 2025.12.02 | ₩67,440 | ₩67,440 | ₩65,907 | ₩66,027 | -2.10% | 132.8만 |
|---|
| 2025.12.01 | ₩67,454 | ₩67,761 | ₩66,947 | ₩67,267 | -0.28% | 92.4만 |
|---|
| 2025.11.28 | ₩67,974 | ₩68,214 | ₩67,374 | ₩67,787 | -0.27% | 51.4만 |
|---|
| 2025.11.26 | ₩67,054 | ₩67,854 | ₩66,974 | ₩67,681 | +0.93% | 114.5만 |
|---|
| 2025.11.25 | ₩66,694 | ₩67,467 | ₩66,694 | ₩67,120 | +0.64% | 137.1만 |
|---|
| 2025.11.24 | ₩66,267 | ₩66,667 | ₩65,440 | ₩66,427 | +0.24% | 100.6만 |
|---|
| 2025.11.21 | ₩65,840 | ₩66,707 | ₩65,813 | ₩66,120 | +0.43% | 102.4만 |
|---|
| 2025.11.20 | ₩65,200 | ₩66,187 | ₩65,200 | ₩65,626 | +0.65% | 110.2만 |
|---|
| 2025.11.19 | ₩64,973 | ₩65,346 | ₩64,613 | ₩64,933 | -0.06% | 124.6만 |
|---|
| 2025.11.18 | ₩65,653 | ₩65,880 | ₩64,893 | ₩65,106 | -0.83% | 155.2만 |
|---|
| 2025.11.17 | ₩65,933 | ₩66,453 | ₩65,466 | ₩65,546 | -0.59% | 142.7만 |
|---|
| 2025.11.14 | ₩67,427 | ₩67,427 | ₩65,533 | ₩65,933 | -2.22% | 201.4만 |
|---|
| 2025.11.13 | ₩67,187 | ₩67,961 | ₩66,947 | ₩67,280 | +0.14% | 151.8만 |
|---|
| 2025.11.12 | ₩67,054 | ₩67,721 | ₩66,373 | ₩67,387 | +0.50% | 161.4만 |
|---|
| 2025.11.11 | ₩65,226 | ₩67,160 | ₩65,226 | ₩67,080 | +2.84% | 189.3만 |
|---|
| 2025.11.10 | ₩63,706 | ₩65,426 | ₩63,386 | ₩65,226 | +2.39% | 153만 |
|---|
| 2025.11.07 | ₩63,772 | ₩64,279 | ₩63,452 | ₩63,826 | +0.08% | 169.7만 |
|---|
| 2025.11.06 | ₩63,359 | ₩64,039 | ₩63,132 | ₩63,719 | +0.57% | 93.3만 |
|---|
| 2025.11.05 | ₩63,092 | ₩63,626 | ₩62,705 | ₩63,452 | +0.57% | 123.8만 |
|---|
| 2025.11.04 | ₩62,932 | ₩63,372 | ₩62,705 | ₩63,212 | +0.45% | 168.3만 |
|---|
| 2025.11.03 | ₩60,691 | ₩62,705 | ₩59,931 | ₩62,639 | +3.21% | 148.5만 |
|---|
| 2025.10.31 | ₩60,224 | ₩61,865 | ₩59,424 | ₩60,931 | +1.17% | 197.8만 |
|---|
| 2025.10.30 | ₩61,025 | ₩61,625 | ₩60,985 | ₩61,091 | +0.11% | 165.9만 |
|---|
| 2025.10.29 | ₩61,025 | ₩61,385 | ₩60,664 | ₩61,025 | 0.00% | 190.8만 |
|---|
| 2025.10.28 | ₩62,092 | ₩62,092 | ₩60,798 | ₩61,185 | -1.46% | 121만 |
|---|
| 2025.10.27 | ₩61,625 | ₩62,185 | ₩61,491 | ₩61,945 | +0.52% | 117.8만 |
|---|
| 2025.10.24 | ₩61,358 | ₩61,611 | ₩61,078 | ₩61,571 | +0.35% | 132.6만 |
|---|
| 2025.10.23 | ₩60,744 | ₩61,251 | ₩60,144 | ₩61,091 | +0.57% | 152만 |
|---|
| 2025.10.22 | ₩60,438 | ₩60,678 | ₩59,931 | ₩60,504 | +0.11% | 104.9만 |
|---|
| 2025.10.21 | ₩60,291 | ₩60,358 | ₩59,624 | ₩59,944 | -0.58% | 72.8만 |
|---|
| 2025.10.20 | ₩59,891 | ₩60,238 | ₩59,437 | ₩60,064 | +0.29% | 79만 |
|---|
| 2025.10.17 | ₩58,810 | ₩59,664 | ₩58,597 | ₩59,491 | +1.16% | 86.8만 |
|---|
| 2025.10.16 | ₩58,424 | ₩59,317 | ₩58,277 | ₩58,544 | +0.21% | 120.1만 |
|---|
| 2025.10.15 | ₩58,277 | ₩58,504 | ₩58,090 | ₩58,437 | +0.27% | 111.9만 |
|---|
| 2025.10.14 | ₩57,623 | ₩58,077 | ₩57,556 | ₩57,930 | +0.53% | 116.5만 |
|---|
| 2025.10.13 | ₩58,050 | ₩58,303 | ₩57,597 | ₩57,650 | -0.69% | 67.6만 |
|---|
| 2025.10.10 | ₩58,650 | ₩58,784 | ₩58,023 | ₩58,130 | -0.89% | 70.6만 |
|---|