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 | ₩60,458 | ₩60,698 | ₩60,031 | ₩60,551 | +0.15% | 111.9만 |
| 2026.10.08 | ₩60,084 | ₩60,618 | ₩59,524 | ₩60,498 | +0.69% | 183.9만 |
| 2026.10.07 | ₩59,137 | ₩60,178 | ₩59,030 | ₩59,804 | +1.13% | 152.3만 |
| 2026.10.06 | ₩59,351 | ₩59,671 | ₩58,617 | ₩59,057 | -0.49% | 141.4만 |
| 2026.10.05 | ₩59,431 | ₩59,884 | ₩58,990 | ₩59,030 | -0.67% | 179.5만 |
| 2026.10.02 | ₩60,044 | ₩60,698 | ₩59,110 | ₩59,431 | -1.02% | 188.9만 |
| 2026.10.01 | ₩59,190 | ₩59,884 | ₩58,497 | ₩59,711 | +0.88% | 178.5만 |
| 2026.09.30 | ₩59,751 | ₩60,111 | ₩59,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,537 |
| -0.36% |
| 190.8만 |
| 2026.09.29 | ₩58,697 | ₩59,511 | ₩58,097 | ₩59,351 | +1.11% | 241.3만 |
|---|
| 2026.09.28 | ₩62,432 | ₩62,432 | ₩57,710 | ₩58,937 | -5.60% | 464.4만 |
|---|
| 2026.09.25 | ₩61,445 | ₩62,712 | ₩61,125 | ₩62,499 | +1.72% | 214.7만 |
|---|
| 2026.09.24 | ₩62,806 | ₩62,806 | ₩61,778 | ₩62,152 | -1.04% | 194.5만 |
|---|
| 2026.09.23 | ₩62,992 | ₩63,299 | ₩62,272 | ₩62,592 | -0.64% | 163.4만 |
|---|
| 2026.09.22 | ₩62,819 | ₩64,126 | ₩62,672 | ₩63,193 | +0.59% | 145.6만 |
|---|
| 2026.09.21 | ₩63,139 | ₩63,313 | ₩62,792 | ₩62,792 | -0.55% | 134.7만 |
|---|
| 2026.09.18 | ₩63,766 | ₩63,820 | ₩62,899 | ₩63,019 | -1.17% | 229.3만 |
|---|
| 2026.09.17 | ₩64,260 | ₩64,460 | ₩63,940 | ₩64,113 | -0.23% | 93.6만 |
|---|
| 2026.09.16 | ₩63,619 | ₩64,366 | ₩63,433 | ₩63,913 | +0.46% | 166.8만 |
|---|
| 2026.09.15 | ₩63,846 | ₩64,086 | ₩63,072 | ₩63,299 | -0.86% | 118.4만 |
|---|
| 2026.09.14 | ₩64,700 | ₩64,900 | ₩63,993 | ₩64,140 | -0.87% | 88.9만 |
|---|
| 2026.09.11 | ₩65,500 | ₩65,500 | ₩64,246 | ₩64,353 | -1.75% | 68.9만 |
|---|
| 2026.09.10 | ₩65,554 | ₩65,594 | ₩64,673 | ₩64,780 | -1.18% | 58.8만 |
|---|
| 2026.09.09 | ₩65,994 | ₩66,247 | ₩64,873 | ₩65,194 | -1.21% | 80.9만 |
|---|
| 2026.09.08 | ₩64,953 | ₩66,247 | ₩64,953 | ₩65,994 | +1.60% | 65만 |
|---|
| 2026.09.04 | ₩65,367 | ₩65,967 | ₩64,940 | ₩65,047 | -0.49% | 54.1만 |
|---|
| 2026.09.03 | ₩65,354 | ₩65,794 | ₩64,953 | ₩65,594 | +0.37% | 63.8만 |
|---|
| 2026.09.02 | ₩65,447 | ₩65,447 | ₩64,433 | ₩64,953 | -0.75% | 110.5만 |
|---|
| 2026.09.01 | ₩65,420 | ₩65,807 | ₩64,940 | ₩65,447 | +0.04% | 90.9만 |
|---|
| 2026.08.31 | ₩65,700 | ₩66,007 | ₩64,913 | ₩65,180 | -0.79% | 102.4만 |
|---|
| 2026.08.28 | ₩66,928 | ₩66,941 | ₩66,021 | ₩66,167 | -1.14% | 81.5만 |
|---|
| 2026.08.27 | ₩66,367 | ₩66,754 | ₩66,074 | ₩66,488 | +0.18% | 163.5만 |
|---|
| 2026.08.26 | ₩66,674 | ₩67,195 | ₩66,367 | ₩66,954 | +0.42% | 99.9만 |
|---|
| 2026.08.25 | ₩66,488 | ₩66,768 | ₩65,927 | ₩66,448 | -0.06% | 93.1만 |
|---|
| 2026.08.24 | ₩66,127 | ₩66,394 | ₩65,634 | ₩66,301 | +0.26% | 90.3만 |
|---|
| 2026.08.21 | ₩67,995 | ₩67,995 | ₩66,061 | ₩66,154 | -2.71% | 102만 |
|---|
| 2026.08.20 | ₩66,701 | ₩67,675 | ₩66,701 | ₩66,928 | +0.34% | 113.1만 |
|---|
| 2026.08.19 | ₩67,875 | ₩68,008 | ₩66,568 | ₩66,888 | -1.45% | 94.1만 |
|---|
| 2026.08.18 | ₩68,515 | ₩68,809 | ₩67,421 | ₩67,435 | -1.58% | 120.5만 |
|---|
| 2026.08.17 | ₩67,381 | ₩67,875 | ₩67,208 | ₩67,862 | +0.71% | 91.1만 |
|---|
| 2026.08.14 | ₩67,008 | ₩67,768 | ₩66,848 | ₩67,715 | +1.06% | 79.4만 |
|---|
| 2026.08.13 | ₩66,914 | ₩67,768 | ₩66,741 | ₩67,141 | +0.34% | 179.2만 |
|---|
| 2026.08.12 | ₩64,807 | ₩65,420 | ₩64,660 | ₩65,100 | +0.45% | 68.9만 |
|---|
| 2026.08.11 | ₩64,166 | ₩64,793 | ₩64,060 | ₩64,553 | +0.60% | 74.5만 |
|---|
| 2026.08.10 | ₩64,913 | ₩65,127 | ₩63,913 | ₩64,180 | -1.13% | 92.1만 |
|---|
| 2026.08.07 | ₩64,673 | ₩65,847 | ₩64,447 | ₩65,434 | +1.18% | 86만 |
|---|
| 2026.08.06 | ₩66,394 | ₩66,434 | ₩64,687 | ₩64,753 | -2.47% | 101.4만 |
|---|
| 2026.08.05 | ₩67,341 | ₩67,355 | ₩65,247 | ₩65,700 | -2.44% | 116.2만 |
|---|
| 2026.08.04 | ₩66,608 | ₩67,555 | ₩66,007 | ₩66,768 | +0.24% | 131.3만 |
|---|
| 2026.08.03 | ₩65,367 | ₩67,568 | ₩65,367 | ₩66,901 | +2.35% | 137.2만 |
|---|
| 2026.07.31 | ₩65,620 | ₩66,274 | ₩64,780 | ₩65,807 | +0.28% | 203.1만 |
|---|
| 2026.07.30 | ₩67,621 | ₩67,661 | ₩66,514 | ₩66,821 | -1.18% | 114.1만 |
|---|
| 2026.07.29 | ₩68,382 | ₩68,382 | ₩66,928 | ₩67,101 | -1.87% | 87.6만 |
|---|
| 2026.07.28 | ₩68,409 | ₩69,396 | ₩68,208 | ₩68,235 | -0.25% | 141.8만 |
|---|
| 2026.07.27 | ₩69,142 | ₩69,596 | ₩68,315 | ₩68,342 | -1.16% | 127.3만 |
|---|
| 2026.07.24 | ₩70,209 | ₩70,303 | ₩69,342 | ₩69,436 | -1.10% | 126.6만 |
|---|
| 2026.07.23 | ₩69,889 | ₩70,876 | ₩69,783 | ₩69,889 | 0.00% | 116.7만 |
|---|
| 2026.07.22 | ₩70,236 | ₩70,930 | ₩69,956 | ₩70,596 | +0.51% | 72.7만 |
|---|
| 2026.07.21 | ₩69,836 | ₩69,943 | ₩68,996 | ₩69,703 | -0.19% | 78.7만 |
|---|
| 2026.07.20 | ₩70,196 | ₩70,756 | ₩69,529 | ₩70,049 | -0.21% | 68.9만 |
|---|
| 2026.07.17 | ₩71,437 | ₩72,144 | ₩69,663 | ₩69,943 | -2.09% | 83.4만 |
|---|
| 2026.07.16 | ₩69,516 | ₩70,770 | ₩69,516 | ₩70,463 | +1.36% | 112.6만 |
|---|
| 2026.07.15 | ₩70,516 | ₩70,997 | ₩69,489 | ₩69,582 | -1.32% | 68.2만 |
|---|
| 2026.07.14 | ₩71,143 | ₩71,477 | ₩70,330 | ₩70,810 | -0.47% | 96.6만 |
|---|
| 2026.07.13 | ₩70,423 | ₩71,503 | ₩70,423 | ₩70,770 | +0.49% | 95.7만 |
|---|
| 2026.07.10 | ₩69,542 | ₩70,770 | ₩69,449 | ₩70,410 | +1.25% | 89.8만 |
|---|
| 2026.07.09 | ₩69,769 | ₩70,089 | ₩69,382 | ₩69,623 | -0.21% | 96.3만 |
|---|
| 2026.07.08 | ₩70,156 | ₩70,650 | ₩69,542 | ₩69,689 | -0.67% | 84만 |
|---|
| 2026.07.07 | ₩70,196 | ₩71,383 | ₩69,996 | ₩70,143 | -0.08% | 75.3만 |
|---|
| 2026.07.06 | ₩70,410 | ₩70,596 | ₩69,316 | ₩69,369 | -1.48% | 87.5만 |
|---|
| 2026.07.02 | ₩69,182 | ₩70,330 | ₩68,875 | ₩70,330 | +1.66% | 146.9만 |
|---|
| 2026.07.01 | ₩69,209 | ₩69,462 | ₩68,422 | ₩68,649 | -0.81% | 106.1만 |
|---|
| 2026.06.30 | ₩69,276 | ₩69,943 | ₩68,782 | ₩69,142 | -0.19% | 143.3만 |
|---|
| 2026.06.29 | ₩69,769 | ₩69,863 | ₩69,009 | ₩69,636 | -0.19% | 184만 |
|---|
| 2026.06.26 | ₩69,316 | ₩70,196 | ₩69,089 | ₩70,076 | +1.10% | 374.4만 |
|---|
| 2026.06.25 | ₩69,076 | ₩69,582 | ₩68,435 | ₩68,835 | -0.35% | 105.8만 |
|---|
| 2026.06.24 | ₩68,515 | ₩69,689 | ₩68,302 | ₩69,476 | +1.40% | 185.2만 |
|---|
| 2026.06.23 | ₩67,181 | ₩68,195 | ₩67,035 | ₩68,048 | +1.29% | 77.5만 |
|---|
| 2026.06.22 | ₩66,848 | ₩67,635 | ₩66,848 | ₩66,954 | +0.16% | 86.3만 |
|---|
| 2026.06.18 | ₩66,127 | ₩67,168 | ₩66,127 | ₩66,941 | +1.23% | 246.5만 |
|---|
| 2026.06.17 | ₩67,341 | ₩67,782 | ₩65,887 | ₩66,434 | -1.35% | 94.5만 |
|---|
| 2026.06.16 | ₩67,488 | ₩68,395 | ₩67,328 | ₩67,755 | +0.40% | 138.9만 |
|---|
| 2026.06.15 | ₩67,702 | ₩67,728 | ₩66,941 | ₩67,315 | -0.57% | 107.4만 |
|---|
| 2026.06.12 | ₩67,075 | ₩67,782 | ₩67,075 | ₩67,661 | +0.88% | 68.2만 |
|---|
| 2026.06.11 | ₩68,128 | ₩68,302 | ₩66,714 | ₩66,768 | -2.00% | 95.8만 |
|---|
| 2026.06.10 | ₩68,022 | ₩68,342 | ₩67,421 | ₩67,661 | -0.53% | 113.1만 |
|---|
| 2026.06.09 | ₩67,355 | ₩68,062 | ₩66,754 | ₩67,021 | -0.50% | 124.7만 |
|---|
| 2026.06.08 | ₩67,248 | ₩67,728 | ₩66,514 | ₩66,674 | -0.85% | 87.1만 |
|---|
| 2026.06.05 | ₩66,688 | ₩67,982 | ₩66,594 | ₩67,408 | +1.08% | 94.7만 |
|---|
| 2026.06.04 | ₩66,114 | ₩66,621 | ₩65,327 | ₩66,261 | +0.22% | 114만 |
|---|
| 2026.06.03 | ₩66,167 | ₩66,834 | ₩65,073 | ₩65,260 | -1.37% | 227.3만 |
|---|
| 2026.06.02 | ₩64,873 | ₩66,621 | ₩64,873 | ₩66,021 | +1.77% | 117.7만 |
|---|
| 2026.06.01 | ₩66,274 | ₩66,274 | ₩64,593 | ₩64,660 | -2.44% | 129.5만 |
|---|
| 2026.05.29 | ₩67,648 | ₩67,808 | ₩66,608 | ₩66,861 | -1.16% | 105.9만 |
|---|
| 2026.05.28 | ₩67,928 | ₩68,675 | ₩67,261 | ₩67,595 | -0.49% | 134.2만 |
|---|
| 2026.05.27 | ₩66,781 | ₩68,769 | ₩66,501 | ₩68,235 | +2.18% | 254.4만 |
|---|
| 2026.05.26 | ₩66,688 | ₩66,701 | ₩66,114 | ₩66,488 | -0.30% | 81.1만 |
|---|
| 2026.05.22 | ₩65,954 | ₩66,501 | ₩65,300 | ₩66,461 | +0.77% | 183.1만 |
|---|
| 2026.05.21 | ₩66,074 | ₩66,541 | ₩65,634 | ₩66,127 | +0.08% | 126.1만 |
|---|
| 2026.05.20 | ₩65,901 | ₩66,501 | ₩65,781 | ₩66,314 | +0.63% | 134.2만 |
|---|
| 2026.05.19 | ₩64,487 | ₩65,807 | ₩64,380 | ₩65,754 | +1.97% | 116.5만 |
|---|
| 2026.05.18 | ₩63,686 | ₩64,447 | ₩63,393 | ₩64,420 | +1.15% | 119.2만 |
|---|
| 2026.05.15 | ₩64,273 | ₩64,273 | ₩62,792 | ₩63,072 | -1.87% | 103.7만 |
|---|
| 2026.05.14 | ₩64,380 | ₩64,740 | ₩63,966 | ₩64,353 | -0.04% | 94.1만 |
|---|
| 2026.05.13 | ₩64,193 | ₩64,553 | ₩63,619 | ₩64,313 | +0.19% | 97.8만 |
|---|
| 2026.05.12 | ₩64,366 | ₩64,847 | ₩63,860 | ₩64,567 | +0.31% | 139.8만 |
|---|
| 2026.05.11 | ₩65,100 | ₩65,100 | ₩64,326 | ₩64,513 | -0.90% | 122.2만 |
|---|
| 2026.05.08 | ₩65,087 | ₩65,420 | ₩64,540 | ₩64,713 | -0.57% | 102.5만 |
|---|
| 2026.05.07 | ₩64,740 | ₩65,260 | ₩64,100 | ₩64,860 | +0.19% | 117.2만 |
|---|
| 2026.05.06 | ₩65,340 | ₩65,700 | ₩64,633 | ₩65,127 | -0.33% | 147만 |
|---|
| 2026.05.05 | ₩65,434 | ₩66,261 | ₩65,100 | ₩65,527 | +0.14% | 100.2만 |
|---|
| 2026.05.04 | ₩65,901 | ₩66,234 | ₩64,740 | ₩65,380 | -0.79% | 174.4만 |
|---|
| 2026.05.01 | ₩67,795 | ₩68,729 | ₩66,101 | ₩66,341 | -2.14% | 202.5만 |
|---|
| 2026.04.30 | ₩67,982 | ₩69,502 | ₩67,501 | ₩69,276 | +1.90% | 175.6만 |
|---|
| 2026.04.29 | ₩68,529 | ₩68,929 | ₩67,968 | ₩68,102 | -0.62% | 108만 |
|---|
| 2026.04.28 | ₩69,369 | ₩69,369 | ₩68,502 | ₩68,809 | -0.81% | 115.3만 |
|---|
| 2026.04.27 | ₩68,369 | ₩68,902 | ₩68,288 | ₩68,595 | +0.33% | 147.2만 |
|---|
| 2026.04.24 | ₩68,569 | ₩68,689 | ₩67,728 | ₩68,008 | -0.82% | 155.2만 |
|---|
| 2026.04.23 | ₩67,822 | ₩68,649 | ₩67,635 | ₩68,609 | +1.16% | 100.8만 |
|---|
| 2026.04.22 | ₩67,875 | ₩68,369 | ₩66,914 | ₩67,155 | -1.06% | 134.6만 |
|---|
| 2026.04.21 | ₩68,529 | ₩68,529 | ₩67,275 | ₩67,461 | -1.56% | 118.2만 |
|---|
| 2026.04.20 | ₩69,703 | ₩70,129 | ₩68,008 | ₩68,302 | -2.01% | 109.6만 |
|---|
| 2026.04.17 | ₩69,609 | ₩69,996 | ₩68,715 | ₩69,916 | +0.44% | 128.6만 |
|---|
| 2026.04.16 | ₩69,743 | ₩70,316 | ₩69,729 | ₩70,209 | +0.67% | 81.1만 |
|---|
| 2026.04.15 | ₩69,716 | ₩70,183 | ₩69,209 | ₩70,023 | +0.44% | 110.9만 |
|---|
| 2026.04.14 | ₩70,263 | ₩70,636 | ₩69,249 | ₩70,303 | +0.06% | 95.4만 |
|---|
| 2026.04.13 | ₩71,624 | ₩71,704 | ₩70,236 | ₩70,570 | -1.47% | 89.4만 |
|---|
| 2026.04.10 | ₩72,170 | ₩72,411 | ₩71,637 | ₩71,637 | -0.74% | 115.4만 |
|---|
| 2026.04.09 | ₩71,597 | ₩72,864 | ₩71,477 | ₩72,331 | +1.02% | 94.4만 |
|---|
| 2026.04.08 | ₩71,410 | ₩71,984 | ₩70,770 | ₩71,677 | +0.37% | 117.9만 |
|---|
| 2026.04.07 | ₩70,890 | ₩72,024 | ₩70,756 | ₩71,437 | +0.77% | 116.1만 |
|---|
| 2026.04.06 | ₩70,823 | ₩71,503 | ₩70,743 | ₩70,903 | +0.11% | 87.1만 |
|---|
| 2026.04.02 | ₩71,157 | ₩71,837 | ₩70,863 | ₩71,597 | +0.62% | 116.8만 |
|---|
| 2026.04.01 | ₩69,969 | ₩71,103 | ₩69,716 | ₩70,836 | +1.24% | 123.1만 |
|---|
| 2026.03.31 | ₩70,650 | ₩70,650 | ₩69,489 | ₩70,396 | -0.36% | 163.8만 |
|---|
| 2026.03.30 | ₩69,836 | ₩70,303 | ₩69,156 | ₩70,196 | +0.52% | 134.8만 |
|---|
| 2026.03.27 | ₩69,142 | ₩69,636 | ₩68,702 | ₩68,982 | -0.23% | 107.1만 |
|---|
| 2026.03.26 | ₩68,288 | ₩69,316 | ₩68,288 | ₩68,969 | +1.00% | 78.7만 |
|---|
| 2026.03.25 | ₩69,342 | ₩69,636 | ₩68,288 | ₩68,369 | -1.40% | 96.6만 |
|---|
| 2026.03.24 | ₩67,648 | ₩69,356 | ₩67,315 | ₩68,689 | +1.54% | 89.2만 |
|---|
| 2026.03.23 | ₩67,875 | ₩68,729 | ₩67,261 | ₩67,888 | +0.02% | 145.1만 |
|---|
| 2026.03.20 | ₩69,609 | ₩69,876 | ₩67,581 | ₩67,995 | -2.32% | 321.9만 |
|---|
| 2026.03.19 | ₩69,743 | ₩70,263 | ₩68,996 | ₩69,716 | -0.04% | 104.7만 |
|---|
| 2026.03.18 | ₩70,997 | ₩71,477 | ₩69,823 | ₩69,929 | -1.50% | 147.3만 |
|---|
| 2026.03.17 | ₩72,157 | ₩72,331 | ₩71,210 | ₩71,370 | -1.09% | 108.6만 |
|---|
| 2026.03.16 | ₩72,104 | ₩72,130 | ₩71,223 | ₩71,543 | -0.78% | 159만 |
|---|
| 2026.03.13 | ₩71,157 | ₩71,704 | ₩70,716 | ₩71,503 | +0.49% | 102.5만 |
|---|
| 2026.03.12 | ₩68,955 | ₩71,410 | ₩68,942 | ₩70,370 | +2.05% | 138.2만 |
|---|
| 2026.03.11 | ₩69,249 | ₩69,676 | ₩68,929 | ₩69,516 | +0.39% | 201.7만 |
|---|
| 2026.03.10 | ₩70,290 | ₩70,556 | ₩69,289 | ₩69,369 | -1.31% | 198.3만 |
|---|
| 2026.03.09 | ₩71,037 | ₩71,050 | ₩69,689 | ₩70,583 | -0.64% | 157.1만 |
|---|
| 2026.03.06 | ₩71,023 | ₩71,383 | ₩70,076 | ₩71,197 | +0.24% | 171.6만 |
|---|
| 2026.03.05 | ₩71,557 | ₩71,650 | ₩70,743 | ₩71,290 | -0.37% | 122.5만 |
|---|
| 2026.03.04 | ₩71,837 | ₩72,477 | ₩71,277 | ₩72,264 | +0.59% | 116.9만 |
|---|
| 2026.03.03 | ₩71,317 | ₩72,010 | ₩70,330 | ₩71,837 | +0.73% | 86.7만 |
|---|
| 2026.03.02 | ₩71,810 | ₩72,424 | ₩71,584 | ₩72,010 | +0.28% | 108.1만 |
|---|
| 2026.02.27 | ₩71,450 | ₩72,264 | ₩71,450 | ₩71,984 | +0.75% | 147만 |
|---|
| 2026.02.26 | ₩71,570 | ₩71,757 | ₩70,770 | ₩71,317 | -0.35% | 121.7만 |
|---|
| 2026.02.25 | ₩71,210 | ₩71,423 | ₩69,863 | ₩71,343 | +0.19% | 91.6만 |
|---|
| 2026.02.24 | ₩71,704 | ₩71,810 | ₩70,330 | ₩71,317 | -0.54% | 172.4만 |
|---|
| 2026.02.23 | ₩70,316 | ₩71,770 | ₩70,169 | ₩71,570 | +1.78% | 224만 |
|---|
| 2026.02.20 | ₩69,743 | ₩70,076 | ₩69,236 | ₩69,956 | +0.31% | 210.6만 |
|---|
| 2026.02.19 | ₩68,555 | ₩69,556 | ₩68,035 | ₩69,489 | +1.36% | 319.4만 |
|---|
| 2026.02.18 | ₩68,288 | ₩68,302 | ₩67,635 | ₩68,008 | -0.41% | 693.1만 |
|---|
| 2026.02.17 | ₩71,877 | ₩72,557 | ₩69,249 | ₩70,116 | -2.45% | 205.2만 |
|---|
| 2026.02.13 | ₩69,876 | ₩72,411 | ₩69,876 | ₩72,037 | +3.09% | 107만 |
|---|
| 2026.02.12 | ₩69,369 | ₩70,263 | ₩69,236 | ₩70,036 | +0.96% | 56.5만 |
|---|
| 2026.02.11 | ₩68,382 | ₩68,982 | ₩68,208 | ₩68,969 | +0.86% | 81.7만 |
|---|
| 2026.02.10 | ₩67,501 | ₩68,609 | ₩67,395 | ₩68,382 | +1.30% | 127.5만 |
|---|
| 2026.02.09 | ₩67,742 | ₩68,182 | ₩66,874 | ₩67,488 | -0.37% | 90.6만 |
|---|
| 2026.02.06 | ₩68,569 | ₩68,889 | ₩66,901 | ₩67,568 | -1.46% | 230.7만 |
|---|
| 2026.02.05 | ₩68,035 | ₩68,902 | ₩67,915 | ₩67,928 | -0.16% | 112.7만 |
|---|
| 2026.02.04 | ₩68,035 | ₩68,742 | ₩67,488 | ₩67,621 | -0.61% | 117.2만 |
|---|
| 2026.02.03 | ₩66,688 | ₩68,235 | ₩66,688 | ₩67,915 | +1.84% | 81만 |
|---|
| 2026.02.02 | ₩67,381 | ₩67,848 | ₩66,688 | ₩66,848 | -0.79% | 145.7만 |
|---|
| 2026.01.30 | ₩66,874 | ₩67,155 | ₩66,287 | ₩67,035 | +0.24% | 172.5만 |
|---|
| 2026.01.29 | ₩66,954 | ₩67,635 | ₩66,501 | ₩67,061 | +0.16% | 74만 |
|---|
| 2026.01.28 | ₩66,941 | ₩67,515 | ₩66,434 | ₩66,608 | -0.50% | 76만 |
|---|
| 2026.01.27 | ₩66,341 | ₩67,435 | ₩66,087 | ₩67,288 | +1.43% | 52.8만 |
|---|
| 2026.01.26 | ₩66,074 | ₩66,634 | ₩65,767 | ₩66,274 | +0.30% | 61만 |
|---|
| 2026.01.23 | ₩66,381 | ₩66,528 | ₩65,194 | ₩65,807 | -0.86% | 77.4만 |
|---|
| 2026.01.22 | ₩67,048 | ₩67,381 | ₩66,448 | ₩66,621 | -0.64% | 66.5만 |
|---|
| 2026.01.21 | ₩66,701 | ₩67,261 | ₩66,314 | ₩67,048 | +0.52% | 86.7만 |
|---|
| 2026.01.20 | ₩66,274 | ₩66,608 | ₩65,340 | ₩66,354 | +0.12% | 101.6만 |
|---|
| 2026.01.16 | ₩65,380 | ₩66,448 | ₩65,167 | ₩66,287 | +1.39% | 73.2만 |
|---|
| 2026.01.15 | ₩65,941 | ₩66,194 | ₩65,514 | ₩65,767 | -0.26% | 84.5만 |
|---|
| 2026.01.14 | ₩65,300 | ₩65,954 | ₩65,260 | ₩65,741 | +0.67% | 86.2만 |
|---|
| 2026.01.13 | ₩65,260 | ₩65,887 | ₩64,513 | ₩65,194 | -0.10% | 102.8만 |
|---|
| 2026.01.12 | ₩65,020 | ₩65,687 | ₩64,687 | ₩65,114 | +0.14% | 81.6만 |
|---|
| 2026.01.09 | ₩65,580 | ₩66,274 | ₩65,140 | ₩65,154 | -0.65% | 97.2만 |
|---|
| 2026.01.08 | ₩64,900 | ₩65,967 | ₩64,633 | ₩65,340 | +0.68% | 70.7만 |
|---|
| 2026.01.07 | ₩65,180 | ₩65,287 | ₩64,433 | ₩64,820 | -0.55% | 82.9만 |
|---|
| 2026.01.06 | ₩64,020 | ₩65,047 | ₩63,913 | ₩64,993 | +1.52% | 74.9만 |
|---|
| 2026.01.05 | ₩64,300 | ₩64,593 | ₩63,193 | ₩64,246 | -0.08% | 86.1만 |
|---|
| 2026.01.02 | ₩64,073 | ₩65,140 | ₩63,433 | ₩64,647 | +0.90% | 66.3만 |
|---|
| 2025.12.31 | ₩64,326 | ₩64,700 | ₩64,020 | ₩64,020 | -0.48% | 81.8만 |
|---|
| 2025.12.30 | ₩64,020 | ₩64,286 | ₩63,726 | ₩64,153 | +0.21% | 54.2만 |
|---|
| 2025.12.29 | ₩63,633 | ₩64,206 | ₩63,553 | ₩63,833 | +0.31% | 55.1만 |
|---|
| 2025.12.26 | ₩63,633 | ₩63,820 | ₩63,379 | ₩63,459 | -0.27% | 44.8만 |
|---|
| 2025.12.24 | ₩63,246 | ₩63,673 | ₩63,072 | ₩63,633 | +0.61% | 49.2만 |
|---|
| 2025.12.23 | ₩63,366 | ₩63,499 | ₩63,099 | ₩63,179 | -0.29% | 148.4만 |
|---|
| 2025.12.22 | ₩62,926 | ₩63,326 | ₩62,699 | ₩63,313 | +0.61% | 104.8만 |
|---|
| 2025.12.19 | ₩65,380 | ₩65,474 | ₩63,579 | ₩63,659 | -2.63% | 284.8만 |
|---|
| 2025.12.18 | ₩65,580 | ₩65,741 | ₩65,127 | ₩65,287 | -0.45% | 90.8만 |
|---|
| 2025.12.17 | ₩64,940 | ₩65,687 | ₩64,940 | ₩65,580 | +0.99% | 136.3만 |
|---|
| 2025.12.16 | ₩65,874 | ₩65,887 | ₩64,220 | ₩64,940 | -1.42% | 121.7만 |
|---|
| 2025.12.15 | ₩64,660 | ₩65,941 | ₩64,366 | ₩65,741 | +1.67% | 126.7만 |
|---|
| 2025.12.12 | ₩63,886 | ₩64,326 | ₩63,593 | ₩64,206 | +0.50% | 131.7만 |
|---|
| 2025.12.11 | ₩64,073 | ₩64,380 | ₩63,193 | ₩63,393 | -1.06% | 127.8만 |
|---|
| 2025.12.10 | ₩64,326 | ₩64,326 | ₩63,419 | ₩63,806 | -0.81% | 200.8만 |
|---|
| 2025.12.09 | ₩64,273 | ₩64,860 | ₩64,206 | ₩64,326 | +0.08% | 81.9만 |
|---|
| 2025.12.08 | ₩64,727 | ₩65,007 | ₩64,073 | ₩64,273 | -0.70% | 100.5만 |
|---|
| 2025.12.05 | ₩64,767 | ₩65,073 | ₩64,473 | ₩64,793 | +0.04% | 64.1만 |
|---|
| 2025.12.04 | ₩64,900 | ₩65,887 | ₩64,713 | ₩65,007 | +0.16% | 105.8만 |
|---|
| 2025.12.03 | ₩66,034 | ₩66,594 | ₩65,407 | ₩65,807 | -0.34% | 120만 |
|---|
| 2025.12.02 | ₩67,448 | ₩67,448 | ₩65,914 | ₩66,034 | -2.10% | 132.8만 |
|---|
| 2025.12.01 | ₩67,461 | ₩67,768 | ₩66,954 | ₩67,275 | -0.28% | 92.4만 |
|---|
| 2025.11.28 | ₩67,982 | ₩68,222 | ₩67,381 | ₩67,795 | -0.27% | 51.4만 |
|---|
| 2025.11.26 | ₩67,061 | ₩67,862 | ₩66,981 | ₩67,688 | +0.93% | 114.5만 |
|---|
| 2025.11.25 | ₩66,701 | ₩67,475 | ₩66,701 | ₩67,128 | +0.64% | 137.1만 |
|---|
| 2025.11.24 | ₩66,274 | ₩66,674 | ₩65,447 | ₩66,434 | +0.24% | 100.6만 |
|---|
| 2025.11.21 | ₩65,847 | ₩66,714 | ₩65,821 | ₩66,127 | +0.43% | 102.4만 |
|---|
| 2025.11.20 | ₩65,207 | ₩66,194 | ₩65,207 | ₩65,634 | +0.65% | 110.2만 |
|---|
| 2025.11.19 | ₩64,980 | ₩65,354 | ₩64,620 | ₩64,940 | -0.06% | 124.6만 |
|---|
| 2025.11.18 | ₩65,660 | ₩65,887 | ₩64,900 | ₩65,114 | -0.83% | 155.2만 |
|---|
| 2025.11.17 | ₩65,941 | ₩66,461 | ₩65,474 | ₩65,554 | -0.59% | 142.7만 |
|---|
| 2025.11.14 | ₩67,435 | ₩67,435 | ₩65,540 | ₩65,941 | -2.22% | 201.4만 |
|---|
| 2025.11.13 | ₩67,195 | ₩67,968 | ₩66,954 | ₩67,288 | +0.14% | 151.8만 |
|---|
| 2025.11.12 | ₩67,061 | ₩67,728 | ₩66,381 | ₩67,395 | +0.50% | 161.4만 |
|---|
| 2025.11.11 | ₩65,234 | ₩67,168 | ₩65,234 | ₩67,088 | +2.84% | 189.3만 |
|---|
| 2025.11.10 | ₩63,713 | ₩65,434 | ₩63,393 | ₩65,234 | +2.39% | 153만 |
|---|
| 2025.11.07 | ₩63,779 | ₩64,286 | ₩63,459 | ₩63,833 | +0.08% | 169.7만 |
|---|
| 2025.11.06 | ₩63,366 | ₩64,046 | ₩63,139 | ₩63,726 | +0.57% | 93.3만 |
|---|
| 2025.11.05 | ₩63,099 | ₩63,633 | ₩62,712 | ₩63,459 | +0.57% | 123.8만 |
|---|
| 2025.11.04 | ₩62,939 | ₩63,379 | ₩62,712 | ₩63,219 | +0.45% | 168.3만 |
|---|
| 2025.11.03 | ₩60,698 | ₩62,712 | ₩59,938 | ₩62,646 | +3.21% | 148.5만 |
|---|
| 2025.10.31 | ₩60,231 | ₩61,872 | ₩59,431 | ₩60,938 | +1.17% | 197.8만 |
|---|
| 2025.10.30 | ₩61,031 | ₩61,632 | ₩60,991 | ₩61,098 | +0.11% | 165.9만 |
|---|
| 2025.10.29 | ₩61,031 | ₩61,392 | ₩60,671 | ₩61,031 | 0.00% | 190.8만 |
|---|
| 2025.10.28 | ₩62,099 | ₩62,099 | ₩60,805 | ₩61,191 | -1.46% | 121만 |
|---|
| 2025.10.27 | ₩61,632 | ₩62,192 | ₩61,498 | ₩61,952 | +0.52% | 117.8만 |
|---|
| 2025.10.24 | ₩61,365 | ₩61,618 | ₩61,085 | ₩61,578 | +0.35% | 132.6만 |
|---|
| 2025.10.23 | ₩60,751 | ₩61,258 | ₩60,151 | ₩61,098 | +0.57% | 152만 |
|---|
| 2025.10.22 | ₩60,444 | ₩60,685 | ₩59,938 | ₩60,511 | +0.11% | 104.9만 |
|---|
| 2025.10.21 | ₩60,298 | ₩60,364 | ₩59,631 | ₩59,951 | -0.58% | 72.8만 |
|---|
| 2025.10.20 | ₩59,898 | ₩60,244 | ₩59,444 | ₩60,071 | +0.29% | 79만 |
|---|
| 2025.10.17 | ₩58,817 | ₩59,671 | ₩58,603 | ₩59,497 | +1.16% | 86.8만 |
|---|
| 2025.10.16 | ₩58,430 | ₩59,324 | ₩58,283 | ₩58,550 | +0.21% | 120.1만 |
|---|
| 2025.10.15 | ₩58,283 | ₩58,510 | ₩58,097 | ₩58,443 | +0.27% | 111.9만 |
|---|
| 2025.10.14 | ₩57,630 | ₩58,083 | ₩57,563 | ₩57,936 | +0.53% | 116.5만 |
|---|
| 2025.10.13 | ₩58,057 | ₩58,310 | ₩57,603 | ₩57,656 | -0.69% | 67.6만 |
|---|
| 2025.10.10 | ₩58,657 | ₩58,790 | ₩58,030 | ₩58,137 | -0.89% | 70.6만 |
|---|