시장 데이터를 불러오는 중
전체 종목
PPL Corporation 과거 주가
PPL Corporation Common Stock · PPL · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PPL Corporation Common Stock · PPL · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,654 | ₩45,976 | ₩45,493 | ₩45,949 | +0.65% | 603.8만 |
| 2026.10.08 | ₩45,533 | ₩45,788 | ₩45,184 | ₩45,748 | +0.47% | 909.1만 |
| 2026.10.07 | ₩45,211 | ₩45,573 | ₩44,996 | ₩45,546 | +0.74% | 687.5만 |
| 2026.10.06 | ₩44,460 | ₩45,251 | ₩44,406 | ₩45,211 | +1.69% | 700.7만 |
| 2026.10.05 | ₩44,084 | ₩44,527 | ₩43,789 | ₩44,205 | +0.27% | 679만 |
| 2026.10.02 | ₩44,191 | ₩44,567 | ₩43,977 | ₩44,003 | -0.43% | 638.9만 |
| 2026.10.01 | ₩43,896 | ₩44,097 | ₩43,386 | ₩43,950 | +0.12% | 999.4만 |
| 2026.09.30 | ₩43,990 | ₩44,406 | ₩43,749 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,124 |
| +0.30% |
| 1484.8만 |
| 2026.09.29 | ₩43,038 | ₩43,762 | ₩42,823 | ₩43,708 | +1.56% | 709.1만 |
|---|
| 2026.09.28 | ₩43,131 | ₩43,131 | ₩42,689 | ₩43,078 | -0.12% | 770만 |
|---|
| 2026.09.25 | ₩42,903 | ₩43,185 | ₩42,340 | ₩42,970 | +0.16% | 689.2만 |
|---|
| 2026.09.24 | — | — | — | ₩42,890 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩43,266 | — | — |
|---|
| 2026.09.22 | ₩44,379 | ₩44,614 | ₩44,151 | ₩44,446 | +0.15% | 114.6만 |
|---|
| 2026.09.21 | ₩44,768 | ₩44,822 | ₩44,272 | ₩44,339 | -0.96% | 423.2만 |
|---|
| 2026.09.18 | ₩44,741 | ₩44,916 | ₩44,554 | ₩44,728 | -0.03% | 828.6만 |
|---|
| 2026.09.17 | — | — | — | ₩45,077 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩44,822 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩44,580 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩45,332 | — | — |
|---|
| 2026.08.27 | ₩46,673 | ₩46,687 | ₩46,137 | ₩46,204 | -1.01% | 804.3만 |
|---|
| 2026.08.26 | ₩47,022 | ₩47,371 | ₩46,861 | ₩46,982 | -0.09% | 693.1만 |
|---|
| 2026.08.25 | ₩47,196 | ₩47,277 | ₩46,901 | ₩46,942 | -0.54% | 692.2만 |
|---|
| 2026.08.24 | ₩46,351 | ₩47,049 | ₩46,163 | ₩47,009 | +1.42% | 849만 |
|---|
| 2026.08.21 | ₩47,331 | ₩47,384 | ₩46,110 | ₩46,123 | -2.55% | 625.3만 |
|---|
| 2026.08.20 | ₩47,424 | ₩47,881 | ₩47,156 | ₩47,223 | -0.42% | 479.4만 |
|---|
| 2026.08.19 | ₩48,176 | ₩48,283 | ₩47,183 | ₩47,612 | -1.17% | 744.1만 |
|---|
| 2026.08.18 | ₩48,632 | ₩49,101 | ₩47,585 | ₩47,787 | -1.74% | 1717.4만 |
|---|
| 2026.08.17 | ₩48,095 | ₩48,498 | ₩47,988 | ₩48,229 | +0.28% | 638.4만 |
|---|
| 2026.08.14 | ₩47,585 | ₩48,377 | ₩47,585 | ₩48,323 | +1.55% | 539.4만 |
|---|
| 2026.08.13 | ₩47,720 | ₩48,068 | ₩47,679 | ₩47,867 | +0.31% | 571.4만 |
|---|
| 2026.08.12 | ₩47,451 | ₩47,626 | ₩47,089 | ₩47,572 | +0.25% | 1034.4만 |
|---|
| 2026.08.11 | ₩46,874 | ₩47,585 | ₩46,807 | ₩47,331 | +0.97% | 769.2만 |
|---|
| 2026.08.10 | ₩47,223 | ₩47,492 | ₩46,861 | ₩46,942 | -0.60% | 1405.9만 |
|---|
| 2026.08.07 | ₩46,821 | ₩47,800 | ₩46,163 | ₩47,572 | +1.60% | 1094.6만 |
|---|
| 2026.08.06 | ₩47,357 | ₩47,411 | ₩46,190 | ₩46,445 | -1.93% | 709.4만 |
|---|
| 2026.08.05 | ₩47,290 | ₩47,344 | ₩46,459 | ₩46,888 | -0.85% | 729.8만 |
|---|
| 2026.08.04 | ₩47,129 | ₩47,438 | ₩46,499 | ₩47,196 | +0.14% | 658.5만 |
|---|
| 2026.08.03 | ₩47,089 | ₩47,706 | ₩46,901 | ₩47,223 | +0.28% | 607.9만 |
|---|
| 2026.07.31 | ₩47,451 | ₩47,733 | ₩47,210 | ₩47,237 | -0.45% | 755.3만 |
|---|
| 2026.07.30 | ₩48,028 | ₩48,149 | ₩47,116 | ₩47,706 | -0.67% | 670.3만 |
|---|
| 2026.07.29 | ₩48,900 | ₩49,195 | ₩47,867 | ₩47,894 | -2.06% | 1017.9만 |
|---|
| 2026.07.28 | ₩48,645 | ₩49,491 | ₩48,565 | ₩48,739 | +0.19% | 1214만 |
|---|
| 2026.07.27 | ₩48,444 | ₩48,860 | ₩48,095 | ₩48,310 | -0.28% | 799.4만 |
|---|
| 2026.07.24 | ₩48,847 | ₩49,209 | ₩47,854 | ₩48,592 | -0.52% | 1341.9만 |
|---|
| 2026.07.23 | ₩48,082 | ₩48,914 | ₩48,015 | ₩48,618 | +1.12% | 459.3만 |
|---|
| 2026.07.22 | ₩47,975 | ₩48,458 | ₩47,773 | ₩48,431 | +0.95% | 508.1만 |
|---|
| 2026.07.21 | ₩47,384 | ₩47,518 | ₩47,103 | ₩47,505 | +0.25% | 698.8만 |
|---|
| 2026.07.20 | ₩48,243 | ₩48,538 | ₩47,384 | ₩47,532 | -1.47% | 646.6만 |
|---|
| 2026.07.17 | ₩49,222 | ₩49,450 | ₩47,948 | ₩48,095 | -2.29% | 520.9만 |
|---|
| 2026.07.16 | ₩48,162 | ₩48,806 | ₩48,109 | ₩48,806 | +1.34% | 562.6만 |
|---|
| 2026.07.15 | ₩48,377 | ₩48,927 | ₩47,854 | ₩47,907 | -0.97% | 616.3만 |
|---|
| 2026.07.14 | ₩48,645 | ₩48,793 | ₩48,203 | ₩48,431 | -0.44% | 675만 |
|---|
| 2026.07.13 | ₩48,082 | ₩48,525 | ₩47,961 | ₩48,390 | +0.64% | 705.1만 |
|---|
| 2026.07.10 | ₩47,948 | ₩48,216 | ₩47,653 | ₩48,001 | +0.11% | 588.5만 |
|---|
| 2026.07.09 | ₩48,337 | ₩48,377 | ₩47,733 | ₩47,840 | -1.03% | 540.8만 |
|---|
| 2026.07.08 | ₩48,833 | ₩48,940 | ₩48,136 | ₩48,283 | -1.13% | 765.2만 |
|---|
| 2026.07.07 | ₩48,900 | ₩49,732 | ₩48,793 | ₩48,820 | -0.16% | 787만 |
|---|
| 2026.07.06 | ₩49,370 | ₩49,491 | ₩48,283 | ₩48,444 | -1.87% | 623.3만 |
|---|
| 2026.07.02 | ₩48,297 | ₩49,504 | ₩47,854 | ₩49,491 | +2.47% | 1049.9만 |
|---|
| 2026.07.01 | ₩48,753 | ₩48,806 | ₩47,760 | ₩47,787 | -1.98% | 859.5만 |
|---|
| 2026.06.30 | ₩49,088 | ₩49,397 | ₩48,605 | ₩48,766 | -0.66% | 1019.3만 |
|---|
| 2026.06.29 | ₩49,812 | ₩49,960 | ₩49,195 | ₩49,289 | -1.05% | 886.9만 |
|---|
| 2026.06.26 | ₩49,906 | ₩50,121 | ₩49,249 | ₩49,665 | -0.48% | 2106.2만 |
|---|
| 2026.06.25 | ₩49,692 | ₩50,067 | ₩49,182 | ₩49,638 | -0.11% | 1175.4만 |
|---|
| 2026.06.24 | ₩48,940 | ₩49,759 | ₩48,726 | ₩49,531 | +1.21% | 1867.4만 |
|---|
| 2026.06.23 | ₩47,867 | ₩48,739 | ₩47,465 | ₩48,686 | +1.71% | 1341.7만 |
|---|
| 2026.06.22 | ₩47,465 | ₩48,082 | ₩47,344 | ₩47,746 | +0.59% | 731.2만 |
|---|
| 2026.06.18 | ₩47,451 | ₩48,136 | ₩47,035 | ₩47,465 | +0.03% | 1655.6만 |
|---|
| 2026.06.17 | ₩48,525 | ₩48,779 | ₩47,076 | ₩47,398 | -2.32% | 1309.9만 |
|---|
| 2026.06.16 | ₩48,618 | ₩49,330 | ₩48,458 | ₩48,806 | +0.39% | 1116.6만 |
|---|
| 2026.06.15 | ₩47,827 | ₩48,766 | ₩47,465 | ₩48,525 | +1.46% | 1113.9만 |
|---|
| 2026.06.12 | ₩47,626 | ₩48,270 | ₩47,585 | ₩48,095 | +0.99% | 712.7만 |
|---|
| 2026.06.11 | ₩47,907 | ₩48,176 | ₩47,532 | ₩47,572 | -0.70% | 916.8만 |
|---|
| 2026.06.10 | ₩47,894 | ₩47,921 | ₩47,317 | ₩47,733 | -0.34% | 932.3만 |
|---|
| 2026.06.09 | ₩47,438 | ₩48,162 | ₩47,290 | ₩47,961 | +1.10% | 994.1만 |
|---|
| 2026.06.08 | ₩47,746 | ₩48,082 | ₩47,264 | ₩47,424 | -0.67% | 1192만 |
|---|
| 2026.06.05 | ₩47,317 | ₩48,149 | ₩47,210 | ₩47,948 | +1.33% | 889.9만 |
|---|
| 2026.06.04 | ₩47,398 | ₩47,572 | ₩46,432 | ₩47,170 | -0.48% | 1493.1만 |
|---|
| 2026.06.03 | ₩46,781 | ₩48,028 | ₩46,646 | ₩46,982 | +0.43% | 1383.8만 |
|---|
| 2026.06.02 | ₩46,338 | ₩46,874 | ₩46,338 | ₩46,727 | +0.84% | 504.7만 |
|---|
| 2026.06.01 | ₩47,022 | ₩47,183 | ₩46,271 | ₩46,311 | -1.51% | 733.8만 |
|---|
| 2026.05.29 | ₩47,357 | ₩47,612 | ₩47,076 | ₩47,478 | +0.25% | 1093.2만 |
|---|
| 2026.05.28 | ₩47,961 | ₩48,189 | ₩47,290 | ₩47,398 | -1.17% | 739.1만 |
|---|
| 2026.05.27 | ₩48,310 | ₩48,592 | ₩47,961 | ₩48,082 | -0.47% | 770.4만 |
|---|
| 2026.05.26 | ₩48,793 | ₩48,860 | ₩47,975 | ₩48,458 | -0.69% | 917만 |
|---|
| 2026.05.22 | ₩48,538 | ₩48,927 | ₩48,243 | ₩48,726 | +0.39% | 654.9만 |
|---|
| 2026.05.21 | ₩47,424 | ₩48,592 | ₩47,411 | ₩48,525 | +2.32% | 870.5만 |
|---|
| 2026.05.20 | ₩47,505 | ₩47,921 | ₩47,331 | ₩47,545 | +0.08% | 864.6만 |
|---|
| 2026.05.19 | ₩46,834 | ₩47,572 | ₩46,700 | ₩47,290 | +0.97% | 775만 |
|---|
| 2026.05.18 | ₩47,250 | ₩47,572 | ₩46,606 | ₩46,861 | -0.82% | 995.6만 |
|---|
| 2026.05.15 | ₩48,028 | ₩48,028 | ₩46,794 | ₩46,794 | -2.57% | 956.1만 |
|---|
| 2026.05.14 | ₩47,961 | ₩48,283 | ₩47,867 | ₩48,001 | +0.08% | 493.5만 |
|---|
| 2026.05.13 | ₩48,390 | ₩48,565 | ₩47,854 | ₩47,961 | -0.89% | 868.2만 |
|---|
| 2026.05.12 | ₩48,498 | ₩49,101 | ₩48,377 | ₩48,766 | +0.55% | 664만 |
|---|
| 2026.05.11 | ₩48,136 | ₩48,726 | ₩48,055 | ₩48,618 | +1.00% | 742.9만 |
|---|
| 2026.05.08 | ₩49,330 | ₩49,531 | ₩47,894 | ₩48,176 | -2.34% | 1229.4만 |
|---|
| 2026.05.07 | ₩49,477 | ₩49,638 | ₩48,927 | ₩49,330 | -0.30% | 712.6만 |
|---|
| 2026.05.06 | ₩50,108 | ₩50,282 | ₩49,450 | ₩49,477 | -1.26% | 947.6만 |
|---|
| 2026.05.05 | ₩50,711 | ₩50,738 | ₩50,081 | ₩50,108 | -1.19% | 522.8만 |
|---|
| 2026.05.04 | ₩50,309 | ₩51,275 | ₩50,134 | ₩50,711 | +0.80% | 1093.3만 |
|---|
| 2026.05.01 | ₩50,430 | ₩51,275 | ₩50,309 | ₩50,443 | +0.03% | 1152.1만 |
|---|
| 2026.04.30 | ₩52,080 | ₩52,965 | ₩49,812 | ₩50,228 | -3.55% | 2733만 |
|---|
| 2026.04.29 | ₩52,080 | ₩52,442 | ₩51,718 | ₩51,865 | -0.41% | 657.9만 |
|---|
| 2026.04.28 | ₩52,442 | ₩52,549 | ₩52,066 | ₩52,308 | -0.26% | 554.8만 |
|---|
| 2026.04.27 | ₩52,053 | ₩52,496 | ₩51,972 | ₩51,972 | -0.15% | 716만 |
|---|
| 2026.04.24 | ₩51,704 | ₩52,200 | ₩51,449 | ₩51,986 | +0.54% | 639.4만 |
|---|
| 2026.04.23 | ₩51,087 | ₩51,731 | ₩51,006 | ₩51,704 | +1.21% | 950.4만 |
|---|
| 2026.04.22 | ₩51,677 | ₩51,771 | ₩50,376 | ₩50,685 | -1.92% | 910.6만 |
|---|
| 2026.04.21 | ₩52,120 | ₩52,254 | ₩51,167 | ₩51,261 | -1.65% | 748.1만 |
|---|
| 2026.04.20 | ₩52,321 | ₩52,683 | ₩51,905 | ₩51,959 | -0.69% | 564.3만 |
|---|
| 2026.04.17 | ₩52,737 | ₩52,818 | ₩51,771 | ₩52,348 | -0.74% | 655.2만 |
|---|
| 2026.04.16 | ₩52,724 | ₩53,073 | ₩52,093 | ₩52,777 | +0.10% | 834.4만 |
|---|
| 2026.04.15 | ₩52,925 | ₩53,153 | ₩52,455 | ₩52,804 | -0.23% | 760.9만 |
|---|
| 2026.04.14 | ₩52,979 | ₩53,327 | ₩52,442 | ₩53,140 | +0.30% | 559만 |
|---|
| 2026.04.13 | ₩53,529 | ₩53,810 | ₩52,777 | ₩52,992 | -1.00% | 667.6만 |
|---|
| 2026.04.10 | ₩53,274 | ₩53,462 | ₩53,005 | ₩53,193 | -0.15% | 603.8만 |
|---|
| 2026.04.09 | ₩52,388 | ₩53,448 | ₩52,348 | ₩53,408 | +1.95% | 916.5만 |
|---|
| 2026.04.08 | ₩51,959 | ₩52,549 | ₩51,771 | ₩52,522 | +1.08% | 533.2만 |
|---|
| 2026.04.07 | ₩51,879 | ₩52,361 | ₩51,879 | ₩52,133 | +0.49% | 524.8만 |
|---|
| 2026.04.06 | ₩51,597 | ₩52,348 | ₩51,543 | ₩51,946 | +0.68% | 425.8만 |
|---|
| 2026.04.02 | ₩51,650 | ₩51,972 | ₩51,342 | ₩51,838 | +0.36% | 396.3만 |
|---|
| 2026.04.01 | ₩51,127 | ₩51,664 | ₩50,980 | ₩51,476 | +0.68% | 635.1만 |
|---|
| 2026.03.31 | ₩51,235 | ₩51,261 | ₩50,456 | ₩51,248 | +0.03% | 672.1만 |
|---|
| 2026.03.30 | ₩51,087 | ₩51,463 | ₩50,832 | ₩51,006 | -0.16% | 410만 |
|---|
| 2026.03.27 | ₩50,363 | ₩51,033 | ₩50,188 | ₩50,510 | +0.29% | 528만 |
|---|
| 2026.03.26 | ₩49,880 | ₩50,443 | ₩49,665 | ₩50,363 | +0.97% | 659.3만 |
|---|
| 2026.03.25 | ₩50,121 | ₩50,416 | ₩49,826 | ₩49,853 | -0.54% | 570.5만 |
|---|
| 2026.03.24 | ₩49,276 | ₩50,269 | ₩49,222 | ₩49,719 | +0.90% | 788.9만 |
|---|
| 2026.03.23 | ₩49,759 | ₩49,880 | ₩49,209 | ₩49,504 | -0.51% | 680.4만 |
|---|
| 2026.03.20 | ₩50,550 | ₩50,725 | ₩49,008 | ₩49,034 | -3.00% | 1036.9만 |
|---|
| 2026.03.19 | ₩50,953 | ₩51,355 | ₩50,067 | ₩50,510 | -0.87% | 799.9만 |
|---|
| 2026.03.18 | ₩51,382 | ₩51,463 | ₩51,020 | ₩51,047 | -0.65% | 725만 |
|---|
| 2026.03.17 | ₩52,281 | ₩52,321 | ₩51,489 | ₩51,557 | -1.39% | 669만 |
|---|
| 2026.03.16 | ₩52,254 | ₩52,268 | ₩51,731 | ₩51,972 | -0.54% | 615.8만 |
|---|
| 2026.03.13 | ₩51,785 | ₩52,268 | ₩51,476 | ₩51,664 | -0.23% | 801.2만 |
|---|
| 2026.03.12 | ₩50,510 | ₩51,785 | ₩50,242 | ₩51,074 | +1.12% | 803.4만 |
|---|
| 2026.03.11 | ₩50,604 | ₩50,859 | ₩50,242 | ₩50,497 | -0.21% | 676.3만 |
|---|
| 2026.03.10 | ₩50,805 | ₩51,355 | ₩50,617 | ₩50,765 | -0.08% | 755.8만 |
|---|
| 2026.03.09 | ₩51,463 | ₩51,583 | ₩50,483 | ₩51,396 | -0.13% | 733.9만 |
|---|
| 2026.03.06 | ₩50,644 | ₩52,348 | ₩50,228 | ₩51,718 | +2.12% | 1322.9만 |
|---|
| 2026.03.05 | ₩51,141 | ₩51,476 | ₩50,564 | ₩50,926 | -0.42% | 907.1만 |
|---|
| 2026.03.04 | ₩51,261 | ₩51,865 | ₩51,194 | ₩51,771 | +0.99% | 829만 |
|---|
| 2026.03.03 | ₩51,275 | ₩51,852 | ₩50,537 | ₩51,315 | +0.08% | 1201.7만 |
|---|
| 2026.03.02 | ₩52,254 | ₩52,442 | ₩51,704 | ₩51,959 | -0.56% | 605.8만 |
|---|
| 2026.02.27 | ₩51,838 | ₩52,375 | ₩51,798 | ₩52,294 | +0.88% | 869만 |
|---|
| 2026.02.26 | ₩51,355 | ₩52,214 | ₩51,355 | ₩51,785 | +0.84% | 1118만 |
|---|
| 2026.02.25 | ₩51,060 | ₩51,583 | ₩50,322 | ₩51,355 | +0.58% | 1363.9만 |
|---|
| 2026.02.24 | ₩50,161 | ₩51,154 | ₩49,719 | ₩51,141 | +1.95% | 2523.4만 |
|---|
| 2026.02.23 | ₩49,236 | ₩50,041 | ₩48,914 | ₩49,987 | +1.53% | 2935만 |
|---|
| 2026.02.20 | ₩50,014 | ₩50,765 | ₩49,437 | ₩50,228 | +0.43% | 1451.8만 |
|---|
| 2026.02.19 | ₩49,584 | ₩49,866 | ₩49,262 | ₩49,598 | +0.03% | 1199.7만 |
|---|
| 2026.02.18 | ₩50,403 | ₩50,510 | ₩49,195 | ₩49,383 | -2.02% | 890.9만 |
|---|
| 2026.02.17 | ₩50,980 | ₩51,167 | ₩50,322 | ₩50,403 | -1.13% | 885.6만 |
|---|
| 2026.02.13 | ₩48,954 | ₩50,832 | ₩48,954 | ₩50,738 | +3.64% | 1152.2만 |
|---|
| 2026.02.12 | ₩48,538 | ₩49,638 | ₩48,364 | ₩49,115 | +1.19% | 1341.7만 |
|---|
| 2026.02.11 | ₩48,498 | ₩48,498 | ₩48,015 | ₩48,297 | -0.41% | 1272.6만 |
|---|
| 2026.02.10 | ₩48,109 | ₩48,940 | ₩47,760 | ₩48,390 | +0.59% | 1255.2만 |
|---|
| 2026.02.09 | ₩48,149 | ₩48,149 | ₩47,357 | ₩47,867 | -0.59% | 876.9만 |
|---|
| 2026.02.06 | ₩48,162 | ₩48,618 | ₩47,760 | ₩48,189 | +0.06% | 973.3만 |
|---|
| 2026.02.05 | ₩47,411 | ₩48,001 | ₩47,250 | ₩47,854 | +0.93% | 1003만 |
|---|
| 2026.02.04 | ₩47,975 | ₩48,256 | ₩47,089 | ₩47,129 | -1.76% | 1699.8만 |
|---|
| 2026.02.03 | ₩48,095 | ₩49,048 | ₩47,384 | ₩47,626 | -0.98% | 1350.9만 |
|---|
| 2026.02.02 | ₩48,753 | ₩48,753 | ₩48,001 | ₩48,055 | -1.43% | 774.5만 |
|---|
| 2026.01.30 | ₩48,551 | ₩48,779 | ₩48,176 | ₩48,632 | +0.17% | 936.4만 |
|---|
| 2026.01.29 | ₩49,464 | ₩49,732 | ₩48,565 | ₩48,712 | -1.52% | 938.4만 |
|---|
| 2026.01.28 | ₩49,276 | ₩49,652 | ₩49,101 | ₩49,236 | -0.08% | 536만 |
|---|
| 2026.01.27 | ₩48,954 | ₩49,531 | ₩48,779 | ₩49,262 | +0.63% | 583.3만 |
|---|
| 2026.01.26 | ₩48,860 | ₩49,423 | ₩48,739 | ₩48,967 | +0.22% | 511.9만 |
|---|
| 2026.01.23 | ₩49,101 | ₩49,142 | ₩48,189 | ₩48,578 | -1.07% | 780.6만 |
|---|
| 2026.01.22 | ₩49,853 | ₩49,920 | ₩49,128 | ₩49,142 | -1.43% | 621.2만 |
|---|
| 2026.01.21 | ₩49,638 | ₩49,906 | ₩49,128 | ₩49,880 | +0.49% | 643.9만 |
|---|
| 2026.01.20 | ₩49,048 | ₩49,772 | ₩48,592 | ₩49,517 | +0.96% | 1043.4만 |
|---|
| 2026.01.16 | ₩48,256 | ₩49,491 | ₩48,136 | ₩49,410 | +2.39% | 1428.2만 |
|---|
| 2026.01.15 | ₩47,760 | ₩48,042 | ₩47,626 | ₩47,907 | +0.31% | 340.7만 |
|---|
| 2026.01.14 | ₩46,955 | ₩47,800 | ₩46,928 | ₩47,666 | +1.51% | 569.2만 |
|---|
| 2026.01.13 | ₩46,646 | ₩46,955 | ₩46,163 | ₩46,928 | +0.60% | 481만 |
|---|
| 2026.01.12 | ₩46,378 | ₩46,713 | ₩46,177 | ₩46,687 | +0.67% | 488.6만 |
|---|
| 2026.01.09 | ₩46,767 | ₩46,995 | ₩46,391 | ₩46,405 | -0.77% | 555.9만 |
|---|
| 2026.01.08 | ₩46,043 | ₩46,874 | ₩46,043 | ₩46,512 | +1.02% | 423.6만 |
|---|
| 2026.01.07 | ₩47,089 | ₩47,089 | ₩46,056 | ₩46,204 | -1.88% | 480.5만 |
|---|
| 2026.01.06 | ₩46,687 | ₩47,116 | ₩46,606 | ₩46,807 | +0.26% | 498.8만 |
|---|
| 2026.01.05 | ₩46,888 | ₩47,009 | ₩46,137 | ₩46,660 | -0.49% | 637.5만 |
|---|
| 2026.01.02 | ₩46,955 | ₩47,424 | ₩46,646 | ₩47,103 | +0.31% | 436.8만 |
|---|
| 2025.12.31 | ₩47,398 | ₩47,492 | ₩46,982 | ₩46,982 | -0.88% | 330.2만 |
|---|
| 2025.12.30 | ₩47,277 | ₩47,492 | ₩47,196 | ₩47,398 | +0.26% | 363.6만 |
|---|
| 2025.12.29 | ₩47,116 | ₩47,478 | ₩47,076 | ₩47,250 | +0.28% | 421.9만 |
|---|
| 2025.12.26 | ₩46,901 | ₩47,116 | ₩46,794 | ₩47,062 | +0.34% | 228.1만 |
|---|
| 2025.12.24 | ₩46,888 | ₩46,955 | ₩46,552 | ₩46,915 | +0.06% | 215.2만 |
|---|
| 2025.12.23 | ₩46,606 | ₩46,740 | ₩46,405 | ₩46,700 | +0.20% | 416.9만 |
|---|
| 2025.12.22 | ₩45,841 | ₩46,606 | ₩45,721 | ₩46,526 | +1.49% | 469.3만 |
|---|
| 2025.12.19 | ₩46,606 | ₩46,807 | ₩45,989 | ₩46,002 | -1.30% | 1327.3만 |
|---|
| 2025.12.18 | ₩46,190 | ₩46,740 | ₩46,096 | ₩46,620 | +0.93% | 1016.5만 |
|---|
| 2025.12.17 | ₩45,452 | ₩46,244 | ₩45,426 | ₩46,070 | +1.36% | 816.6만 |
|---|
| 2025.12.16 | ₩45,909 | ₩45,976 | ₩45,452 | ₩45,587 | -0.70% | 628.6만 |
|---|
| 2025.12.15 | ₩45,801 | ₩46,056 | ₩45,546 | ₩45,962 | +0.35% | 612.1만 |
|---|
| 2025.12.12 | ₩45,251 | ₩45,680 | ₩44,996 | ₩45,600 | +0.77% | 597.8만 |
|---|
| 2025.12.11 | ₩44,688 | ₩45,130 | ₩44,621 | ₩44,889 | +0.45% | 650.4만 |
|---|
| 2025.12.10 | ₩45,104 | ₩45,318 | ₩44,500 | ₩44,621 | -1.07% | 605.7만 |
|---|
| 2025.12.09 | ₩45,828 | ₩45,935 | ₩45,345 | ₩45,345 | -1.05% | 750.4만 |
|---|
| 2025.12.08 | ₩45,399 | ₩45,748 | ₩45,278 | ₩45,519 | +0.27% | 774만 |
|---|
| 2025.12.05 | ₩45,748 | ₩46,002 | ₩45,318 | ₩45,426 | -0.70% | 913.4만 |
|---|
| 2025.12.04 | ₩46,593 | ₩46,834 | ₩45,667 | ₩45,828 | -1.64% | 999.9만 |
|---|
| 2025.12.03 | ₩47,451 | ₩47,465 | ₩46,405 | ₩46,700 | -1.58% | 1019.3만 |
|---|
| 2025.12.02 | ₩48,095 | ₩48,216 | ₩47,143 | ₩47,250 | -1.76% | 708.4만 |
|---|
| 2025.12.01 | ₩49,128 | ₩49,289 | ₩48,001 | ₩48,028 | -2.24% | 538.7만 |
|---|
| 2025.11.28 | ₩49,222 | ₩49,558 | ₩49,209 | ₩49,504 | +0.57% | 163.8만 |
|---|
| 2025.11.26 | ₩49,034 | ₩49,356 | ₩48,900 | ₩49,249 | +0.44% | 512.7만 |
|---|
| 2025.11.25 | ₩48,967 | ₩49,195 | ₩48,431 | ₩48,847 | -0.25% | 834.2만 |
|---|
| 2025.11.24 | ₩48,431 | ₩49,021 | ₩48,028 | ₩48,940 | +1.05% | 765.8만 |
|---|
| 2025.11.21 | ₩47,894 | ₩48,525 | ₩47,706 | ₩48,458 | +1.18% | 822.8만 |
|---|
| 2025.11.20 | ₩47,639 | ₩47,867 | ₩47,116 | ₩47,679 | +0.08% | 2188.1만 |
|---|
| 2025.11.19 | ₩48,632 | ₩48,793 | ₩47,626 | ₩47,693 | -1.93% | 1288.9만 |
|---|
| 2025.11.18 | ₩49,531 | ₩49,638 | ₩48,927 | ₩48,954 | -1.16% | 693만 |
|---|
| 2025.11.17 | ₩49,531 | ₩49,692 | ₩49,262 | ₩49,370 | -0.33% | 575.8만 |
|---|
| 2025.11.14 | ₩49,061 | ₩49,437 | ₩48,766 | ₩49,316 | +0.52% | 453.8만 |
|---|
| 2025.11.13 | ₩49,289 | ₩49,410 | ₩48,551 | ₩49,034 | -0.52% | 619.5만 |
|---|
| 2025.11.12 | ₩49,598 | ₩49,678 | ₩49,330 | ₩49,477 | -0.24% | 452.7만 |
|---|
| 2025.11.11 | ₩49,571 | ₩49,678 | ₩49,262 | ₩49,450 | -0.24% | 482.1만 |
|---|
| 2025.11.10 | ₩48,994 | ₩49,504 | ₩48,699 | ₩49,423 | +0.88% | 360.6만 |
|---|
| 2025.11.07 | ₩49,061 | ₩49,289 | ₩48,766 | ₩49,075 | +0.03% | 477.1만 |
|---|
| 2025.11.06 | ₩48,994 | ₩49,625 | ₩48,954 | ₩48,967 | -0.05% | 485.6만 |
|---|
| 2025.11.05 | ₩49,330 | ₩49,638 | ₩48,323 | ₩48,793 | -1.09% | 722.6만 |
|---|
| 2025.11.04 | ₩48,994 | ₩49,048 | ₩48,444 | ₩48,632 | -0.74% | 932.7만 |
|---|
| 2025.11.03 | ₩48,833 | ₩48,900 | ₩48,055 | ₩48,847 | +0.03% | 487만 |
|---|
| 2025.10.31 | ₩49,182 | ₩49,262 | ₩48,820 | ₩48,994 | -0.38% | 360만 |
|---|
| 2025.10.30 | ₩49,061 | ₩50,000 | ₩49,021 | ₩49,397 | +0.68% | 601만 |
|---|
| 2025.10.29 | ₩49,316 | ₩49,584 | ₩48,699 | ₩48,940 | -0.76% | 433.1만 |
|---|
| 2025.10.28 | ₩50,108 | ₩50,255 | ₩49,504 | ₩49,517 | -1.18% | 345.8만 |
|---|
| 2025.10.27 | ₩50,228 | ₩50,322 | ₩49,705 | ₩50,255 | +0.05% | 360.4만 |
|---|
| 2025.10.24 | ₩50,336 | ₩50,577 | ₩50,000 | ₩50,108 | -0.45% | 320.1만 |
|---|
| 2025.10.23 | ₩50,980 | ₩51,074 | ₩49,705 | ₩50,121 | -1.68% | 624.3만 |
|---|
| 2025.10.22 | ₩50,617 | ₩51,020 | ₩50,443 | ₩50,644 | +0.05% | 574.5만 |
|---|
| 2025.10.21 | ₩51,141 | ₩51,288 | ₩49,920 | ₩50,336 | -1.57% | 777.8만 |
|---|
| 2025.10.20 | ₩50,242 | ₩50,778 | ₩50,242 | ₩50,537 | +0.59% | 596.4만 |
|---|
| 2025.10.17 | ₩50,228 | ₩50,376 | ₩49,437 | ₩50,228 | 0.00% | 760.5만 |
|---|
| 2025.10.16 | ₩50,953 | ₩51,342 | ₩50,014 | ₩50,054 | -1.76% | 511.3만 |
|---|
| 2025.10.15 | ₩50,926 | ₩51,288 | ₩50,752 | ₩50,939 | +0.03% | 552.2만 |
|---|
| 2025.10.14 | ₩50,389 | ₩50,926 | ₩50,228 | ₩50,792 | +0.80% | 397만 |
|---|
| 2025.10.13 | ₩49,705 | ₩50,363 | ₩49,652 | ₩50,228 | +1.05% | 356.1만 |
|---|
| 2025.10.10 | ₩49,692 | ₩50,269 | ₩49,571 | ₩49,947 | +0.51% | 332.4만 |
|---|
| 2025.10.09 | ₩50,175 | ₩50,443 | ₩49,477 | ₩49,558 | -1.23% | 428.1만 |
|---|
| 2025.10.08 | ₩50,416 | ₩50,443 | ₩49,772 | ₩50,027 | -0.77% | 335.1만 |
|---|
| 2025.10.07 | ₩50,188 | ₩50,725 | ₩50,014 | ₩50,295 | +0.21% | 603.1만 |
|---|
| 2025.10.06 | ₩49,195 | ₩49,933 | ₩49,195 | ₩49,839 | +1.31% | 514.6만 |
|---|
| 2025.10.03 | ₩48,927 | ₩49,504 | ₩48,887 | ₩49,236 | +0.63% | 652.9만 |
|---|
| 2025.10.02 | ₩48,833 | ₩49,169 | ₩48,672 | ₩48,833 | 0.00% | 528.8만 |
|---|
| 2025.10.01 | ₩49,799 | ₩49,920 | ₩48,967 | ₩49,088 | -1.43% | 586.7만 |
|---|
| 2025.09.30 | ₩49,745 | ₩50,054 | ₩49,504 | ₩49,853 | +0.22% | 697.1만 |
|---|
| 2025.09.29 | ₩49,356 | ₩49,745 | ₩48,914 | ₩49,745 | +0.79% | 418.8만 |
|---|
| 2025.09.26 | ₩48,726 | ₩49,276 | ₩48,592 | ₩49,262 | +1.10% | 396.6만 |
|---|
| 2025.09.25 | ₩49,048 | ₩49,316 | ₩48,431 | ₩48,511 | -1.09% | 359.4만 |
|---|
| 2025.09.24 | ₩48,686 | ₩49,075 | ₩48,551 | ₩48,967 | +0.58% | 459.9만 |
|---|
| 2025.09.23 | ₩47,854 | ₩48,726 | ₩47,787 | ₩48,712 | +1.79% | 351.5만 |
|---|
| 2025.09.22 | ₩47,948 | ₩48,109 | ₩47,653 | ₩47,881 | -0.14% | 426.1만 |
|---|
| 2025.09.19 | ₩47,907 | ₩48,068 | ₩47,451 | ₩47,881 | -0.06% | 614.1만 |
|---|
| 2025.09.18 | ₩47,465 | ₩47,988 | ₩47,237 | ₩47,733 | +0.57% | 379.5만 |
|---|
| 2025.09.17 | ₩47,840 | ₩48,136 | ₩47,612 | ₩47,773 | -0.14% | 414.3만 |
|---|
| 2025.09.16 | ₩48,310 | ₩48,310 | ₩47,599 | ₩47,612 | -1.44% | 511.3만 |
|---|
| 2025.09.15 | ₩48,471 | ₩48,618 | ₩48,149 | ₩48,256 | -0.44% | 297만 |
|---|
| 2025.09.12 | ₩48,162 | ₩48,632 | ₩48,136 | ₩48,511 | +0.72% | 284.2만 |
|---|
| 2025.09.11 | ₩47,921 | ₩48,337 | ₩47,653 | ₩48,270 | +0.73% | 341.2만 |
|---|
| 2025.09.10 | ₩47,518 | ₩48,122 | ₩47,357 | ₩48,015 | +1.04% | 434.5만 |
|---|
| 2025.09.09 | ₩47,746 | ₩48,243 | ₩47,599 | ₩47,934 | +0.39% | 360.6만 |
|---|
| 2025.09.08 | ₩48,176 | ₩48,243 | ₩47,639 | ₩47,827 | -0.72% | 453.1만 |
|---|
| 2025.09.05 | ₩49,128 | ₩49,262 | ₩48,122 | ₩48,243 | -1.80% | 408.9만 |
|---|
| 2025.09.04 | ₩48,860 | ₩49,249 | ₩48,672 | ₩48,967 | +0.22% | 756.6만 |
|---|
| 2025.09.03 | ₩48,565 | ₩48,873 | ₩48,270 | ₩48,592 | +0.06% | 538.8만 |
|---|
| 2025.09.02 | ₩48,739 | ₩49,048 | ₩48,525 | ₩48,860 | +0.25% | 476.9만 |
|---|
| 2025.08.29 | ₩49,128 | ₩49,209 | ₩48,847 | ₩48,927 | -0.41% | 649.1만 |
|---|
| 2025.08.28 | ₩49,061 | ₩49,101 | ₩48,739 | ₩49,048 | -0.03% | 439.1만 |
|---|