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 | ₩45,637 | ₩45,958 | ₩45,476 | ₩45,932 | +0.65% | 603.8만 |
| 2026.10.08 | ₩45,516 | ₩45,771 | ₩45,167 | ₩45,730 | +0.47% | 909.1만 |
| 2026.10.07 | ₩45,194 | ₩45,556 | ₩44,979 | ₩45,529 | +0.74% | 687.5만 |
| 2026.10.06 | ₩44,443 | ₩45,234 | ₩44,389 | ₩45,194 | +1.69% | 700.7만 |
| 2026.10.05 | ₩44,068 | ₩44,510 | ₩43,773 | ₩44,188 | +0.27% | 679만 |
| 2026.10.02 | ₩44,175 | ₩44,550 | ₩43,960 | ₩43,987 | -0.43% | 638.9만 |
| 2026.10.01 | ₩43,880 | ₩44,081 | ₩43,370 | ₩43,933 | +0.12% | 999.4만 |
| 2026.09.30 | ₩43,974 | ₩44,389 | ₩43,732 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,108 |
| +0.30% |
| 1484.8만 |
| 2026.09.29 | ₩43,022 | ₩43,746 | ₩42,807 | ₩43,692 | +1.56% | 709.1만 |
|---|
| 2026.09.28 | ₩43,115 | ₩43,115 | ₩42,673 | ₩43,062 | -0.12% | 770만 |
|---|
| 2026.09.25 | ₩42,887 | ₩43,169 | ₩42,324 | ₩42,954 | +0.16% | 689.2만 |
|---|
| 2026.09.24 | ₩43,343 | ₩43,437 | ₩42,794 | ₩42,874 | -1.08% | 649.2만 |
|---|
| 2026.09.23 | ₩43,853 | ₩43,947 | ₩43,182 | ₩43,250 | -1.38% | 524.1만 |
|---|
| 2026.09.22 | ₩44,363 | ₩44,604 | ₩44,001 | ₩44,094 | -0.60% | 547.4만 |
|---|
| 2026.09.21 | ₩44,752 | ₩44,805 | ₩44,255 | ₩44,322 | -0.96% | 423.2만 |
|---|
| 2026.09.18 | ₩44,725 | ₩44,899 | ₩44,537 | ₩44,711 | -0.03% | 828.6만 |
|---|
| 2026.09.17 | ₩45,060 | ₩45,221 | ₩44,631 | ₩45,060 | 0.00% | 582.5만 |
|---|
| 2026.09.16 | ₩44,912 | ₩44,979 | ₩44,524 | ₩44,805 | -0.24% | 426.5만 |
|---|
| 2026.09.15 | ₩45,248 | ₩45,422 | ₩44,564 | ₩44,564 | -1.51% | 620.9만 |
|---|
| 2026.09.14 | ₩45,878 | ₩46,012 | ₩45,154 | ₩45,315 | -1.23% | 437.1만 |
|---|
| 2026.09.11 | ₩46,213 | ₩46,213 | ₩45,637 | ₩45,704 | -1.10% | 560.1만 |
|---|
| 2026.09.10 | ₩46,079 | ₩46,213 | ₩45,798 | ₩45,878 | -0.44% | 822.8만 |
|---|
| 2026.09.09 | ₩47,058 | ₩47,232 | ₩46,173 | ₩46,334 | -1.54% | 738만 |
|---|
| 2026.09.08 | ₩47,045 | ₩47,715 | ₩46,978 | ₩47,045 | 0.00% | 999.2만 |
|---|
| 2026.09.04 | ₩46,750 | ₩47,219 | ₩46,723 | ₩47,085 | +0.72% | 1026.9만 |
|---|
| 2026.09.03 | ₩46,495 | ₩47,112 | ₩46,441 | ₩47,085 | +1.27% | 584.3만 |
|---|
| 2026.09.02 | ₩46,146 | ₩46,374 | ₩45,637 | ₩46,321 | +0.38% | 538.2만 |
|---|
| 2026.09.01 | ₩45,905 | ₩46,280 | ₩45,690 | ₩46,227 | +0.70% | 999.5만 |
|---|
| 2026.08.31 | ₩45,543 | ₩45,918 | ₩45,275 | ₩45,771 | +0.50% | 842.6만 |
|---|
| 2026.08.28 | ₩46,468 | ₩46,468 | ₩45,637 | ₩45,865 | -1.30% | 565.3만 |
|---|
| 2026.08.27 | ₩46,656 | ₩46,669 | ₩46,119 | ₩46,186 | -1.01% | 804.3만 |
|---|
| 2026.08.26 | ₩47,005 | ₩47,353 | ₩46,844 | ₩46,964 | -0.09% | 693.1만 |
|---|
| 2026.08.25 | ₩47,179 | ₩47,259 | ₩46,884 | ₩46,924 | -0.54% | 692.2만 |
|---|
| 2026.08.24 | ₩46,334 | ₩47,031 | ₩46,146 | ₩46,991 | +1.42% | 849만 |
|---|
| 2026.08.21 | ₩47,313 | ₩47,367 | ₩46,093 | ₩46,106 | -2.55% | 625.3만 |
|---|
| 2026.08.20 | ₩47,407 | ₩47,863 | ₩47,139 | ₩47,206 | -0.42% | 479.4만 |
|---|
| 2026.08.19 | ₩48,158 | ₩48,265 | ₩47,165 | ₩47,595 | -1.17% | 744.1만 |
|---|
| 2026.08.18 | ₩48,614 | ₩49,083 | ₩47,568 | ₩47,769 | -1.74% | 1717.4만 |
|---|
| 2026.08.17 | ₩48,077 | ₩48,480 | ₩47,970 | ₩48,211 | +0.28% | 638.4만 |
|---|
| 2026.08.14 | ₩47,568 | ₩48,359 | ₩47,568 | ₩48,305 | +1.55% | 539.4만 |
|---|
| 2026.08.13 | ₩47,702 | ₩48,051 | ₩47,662 | ₩47,849 | +0.31% | 571.4만 |
|---|
| 2026.08.12 | ₩47,434 | ₩47,608 | ₩47,072 | ₩47,554 | +0.25% | 1034.4만 |
|---|
| 2026.08.11 | ₩46,857 | ₩47,568 | ₩46,790 | ₩47,313 | +0.97% | 769.2만 |
|---|
| 2026.08.10 | ₩47,206 | ₩47,474 | ₩46,844 | ₩46,924 | -0.60% | 1405.9만 |
|---|
| 2026.08.07 | ₩46,803 | ₩47,782 | ₩46,146 | ₩47,554 | +1.60% | 1094.6만 |
|---|
| 2026.08.06 | ₩47,340 | ₩47,393 | ₩46,173 | ₩46,428 | -1.93% | 709.4만 |
|---|
| 2026.08.05 | ₩47,273 | ₩47,326 | ₩46,441 | ₩46,870 | -0.85% | 729.8만 |
|---|
| 2026.08.04 | ₩47,112 | ₩47,420 | ₩46,481 | ₩47,179 | +0.14% | 658.5만 |
|---|
| 2026.08.03 | ₩47,072 | ₩47,688 | ₩46,884 | ₩47,206 | +0.28% | 607.9만 |
|---|
| 2026.07.31 | ₩47,434 | ₩47,715 | ₩47,192 | ₩47,219 | -0.45% | 755.3만 |
|---|
| 2026.07.30 | ₩48,010 | ₩48,131 | ₩47,098 | ₩47,688 | -0.67% | 670.3만 |
|---|
| 2026.07.29 | ₩48,882 | ₩49,177 | ₩47,849 | ₩47,876 | -2.06% | 1017.9만 |
|---|
| 2026.07.28 | ₩48,627 | ₩49,472 | ₩48,547 | ₩48,721 | +0.19% | 1214만 |
|---|
| 2026.07.27 | ₩48,426 | ₩48,842 | ₩48,077 | ₩48,292 | -0.28% | 799.4만 |
|---|
| 2026.07.24 | ₩48,828 | ₩49,190 | ₩47,836 | ₩48,574 | -0.52% | 1341.9만 |
|---|
| 2026.07.23 | ₩48,064 | ₩48,895 | ₩47,997 | ₩48,600 | +1.12% | 459.3만 |
|---|
| 2026.07.22 | ₩47,957 | ₩48,439 | ₩47,756 | ₩48,413 | +0.95% | 508.1만 |
|---|
| 2026.07.21 | ₩47,367 | ₩47,501 | ₩47,085 | ₩47,487 | +0.25% | 698.8만 |
|---|
| 2026.07.20 | ₩48,225 | ₩48,520 | ₩47,367 | ₩47,514 | -1.47% | 646.6만 |
|---|
| 2026.07.17 | ₩49,204 | ₩49,432 | ₩47,930 | ₩48,077 | -2.29% | 520.9만 |
|---|
| 2026.07.16 | ₩48,144 | ₩48,788 | ₩48,091 | ₩48,788 | +1.34% | 562.6만 |
|---|
| 2026.07.15 | ₩48,359 | ₩48,909 | ₩47,836 | ₩47,890 | -0.97% | 616.3만 |
|---|
| 2026.07.14 | ₩48,627 | ₩48,775 | ₩48,185 | ₩48,413 | -0.44% | 675만 |
|---|
| 2026.07.13 | ₩48,064 | ₩48,506 | ₩47,943 | ₩48,372 | +0.64% | 705.1만 |
|---|
| 2026.07.10 | ₩47,930 | ₩48,198 | ₩47,635 | ₩47,983 | +0.11% | 588.5만 |
|---|
| 2026.07.09 | ₩48,319 | ₩48,359 | ₩47,715 | ₩47,823 | -1.03% | 540.8만 |
|---|
| 2026.07.08 | ₩48,815 | ₩48,922 | ₩48,118 | ₩48,265 | -1.13% | 765.2만 |
|---|
| 2026.07.07 | ₩48,882 | ₩49,713 | ₩48,775 | ₩48,802 | -0.16% | 787만 |
|---|
| 2026.07.06 | ₩49,351 | ₩49,472 | ₩48,265 | ₩48,426 | -1.87% | 623.3만 |
|---|
| 2026.07.02 | ₩48,279 | ₩49,485 | ₩47,836 | ₩49,472 | +2.47% | 1049.9만 |
|---|
| 2026.07.01 | ₩48,734 | ₩48,788 | ₩47,742 | ₩47,769 | -1.98% | 859.5만 |
|---|
| 2026.06.30 | ₩49,070 | ₩49,378 | ₩48,587 | ₩48,748 | -0.66% | 1019.3만 |
|---|
| 2026.06.29 | ₩49,794 | ₩49,941 | ₩49,177 | ₩49,271 | -1.05% | 886.9만 |
|---|
| 2026.06.26 | ₩49,888 | ₩50,102 | ₩49,231 | ₩49,646 | -0.48% | 2106.2만 |
|---|
| 2026.06.25 | ₩49,673 | ₩50,049 | ₩49,164 | ₩49,620 | -0.11% | 1175.4만 |
|---|
| 2026.06.24 | ₩48,922 | ₩49,740 | ₩48,708 | ₩49,512 | +1.21% | 1867.4만 |
|---|
| 2026.06.23 | ₩47,849 | ₩48,721 | ₩47,447 | ₩48,667 | +1.71% | 1341.7만 |
|---|
| 2026.06.22 | ₩47,447 | ₩48,064 | ₩47,326 | ₩47,729 | +0.59% | 731.2만 |
|---|
| 2026.06.18 | ₩47,434 | ₩48,118 | ₩47,018 | ₩47,447 | +0.03% | 1655.6만 |
|---|
| 2026.06.17 | ₩48,506 | ₩48,761 | ₩47,058 | ₩47,380 | -2.32% | 1309.9만 |
|---|
| 2026.06.16 | ₩48,600 | ₩49,311 | ₩48,439 | ₩48,788 | +0.39% | 1116.6만 |
|---|
| 2026.06.15 | ₩47,809 | ₩48,748 | ₩47,447 | ₩48,506 | +1.46% | 1113.9만 |
|---|
| 2026.06.12 | ₩47,608 | ₩48,252 | ₩47,568 | ₩48,077 | +0.99% | 712.7만 |
|---|
| 2026.06.11 | ₩47,890 | ₩48,158 | ₩47,514 | ₩47,554 | -0.70% | 916.8만 |
|---|
| 2026.06.10 | ₩47,876 | ₩47,903 | ₩47,300 | ₩47,715 | -0.34% | 932.3만 |
|---|
| 2026.06.09 | ₩47,420 | ₩48,144 | ₩47,273 | ₩47,943 | +1.10% | 994.1만 |
|---|
| 2026.06.08 | ₩47,729 | ₩48,064 | ₩47,246 | ₩47,407 | -0.67% | 1192만 |
|---|
| 2026.06.05 | ₩47,300 | ₩48,131 | ₩47,192 | ₩47,930 | +1.33% | 889.9만 |
|---|
| 2026.06.04 | ₩47,380 | ₩47,554 | ₩46,414 | ₩47,152 | -0.48% | 1493.1만 |
|---|
| 2026.06.03 | ₩46,763 | ₩48,010 | ₩46,629 | ₩46,964 | +0.43% | 1383.8만 |
|---|
| 2026.06.02 | ₩46,321 | ₩46,857 | ₩46,321 | ₩46,709 | +0.84% | 504.7만 |
|---|
| 2026.06.01 | ₩47,005 | ₩47,165 | ₩46,254 | ₩46,294 | -1.51% | 733.8만 |
|---|
| 2026.05.29 | ₩47,340 | ₩47,595 | ₩47,058 | ₩47,460 | +0.25% | 1093.2만 |
|---|
| 2026.05.28 | ₩47,943 | ₩48,171 | ₩47,273 | ₩47,380 | -1.17% | 739.1만 |
|---|
| 2026.05.27 | ₩48,292 | ₩48,574 | ₩47,943 | ₩48,064 | -0.47% | 770.4만 |
|---|
| 2026.05.26 | ₩48,775 | ₩48,842 | ₩47,957 | ₩48,439 | -0.69% | 917만 |
|---|
| 2026.05.22 | ₩48,520 | ₩48,909 | ₩48,225 | ₩48,708 | +0.39% | 654.9만 |
|---|
| 2026.05.21 | ₩47,407 | ₩48,574 | ₩47,393 | ₩48,506 | +2.32% | 870.5만 |
|---|
| 2026.05.20 | ₩47,487 | ₩47,903 | ₩47,313 | ₩47,528 | +0.08% | 864.6만 |
|---|
| 2026.05.19 | ₩46,817 | ₩47,554 | ₩46,683 | ₩47,273 | +0.97% | 775만 |
|---|
| 2026.05.18 | ₩47,232 | ₩47,554 | ₩46,589 | ₩46,844 | -0.82% | 995.6만 |
|---|
| 2026.05.15 | ₩48,010 | ₩48,010 | ₩46,777 | ₩46,777 | -2.57% | 956.1만 |
|---|
| 2026.05.14 | ₩47,943 | ₩48,265 | ₩47,849 | ₩47,983 | +0.08% | 493.5만 |
|---|
| 2026.05.13 | ₩48,372 | ₩48,547 | ₩47,836 | ₩47,943 | -0.89% | 868.2만 |
|---|
| 2026.05.12 | ₩48,480 | ₩49,083 | ₩48,359 | ₩48,748 | +0.55% | 664만 |
|---|
| 2026.05.11 | ₩48,118 | ₩48,708 | ₩48,037 | ₩48,600 | +1.00% | 742.9만 |
|---|
| 2026.05.08 | ₩49,311 | ₩49,512 | ₩47,876 | ₩48,158 | -2.34% | 1229.4만 |
|---|
| 2026.05.07 | ₩49,459 | ₩49,620 | ₩48,909 | ₩49,311 | -0.30% | 712.6만 |
|---|
| 2026.05.06 | ₩50,089 | ₩50,263 | ₩49,432 | ₩49,459 | -1.26% | 947.6만 |
|---|
| 2026.05.05 | ₩50,692 | ₩50,719 | ₩50,062 | ₩50,089 | -1.19% | 522.8만 |
|---|
| 2026.05.04 | ₩50,290 | ₩51,256 | ₩50,116 | ₩50,692 | +0.80% | 1093.3만 |
|---|
| 2026.05.01 | ₩50,411 | ₩51,256 | ₩50,290 | ₩50,424 | +0.03% | 1152.1만 |
|---|
| 2026.04.30 | ₩52,060 | ₩52,945 | ₩49,794 | ₩50,210 | -3.55% | 2733만 |
|---|
| 2026.04.29 | ₩52,060 | ₩52,422 | ₩51,698 | ₩51,846 | -0.41% | 657.9만 |
|---|
| 2026.04.28 | ₩52,422 | ₩52,530 | ₩52,047 | ₩52,288 | -0.26% | 554.8만 |
|---|
| 2026.04.27 | ₩52,034 | ₩52,476 | ₩51,953 | ₩51,953 | -0.15% | 716만 |
|---|
| 2026.04.24 | ₩51,685 | ₩52,181 | ₩51,430 | ₩51,966 | +0.54% | 639.4만 |
|---|
| 2026.04.23 | ₩51,068 | ₩51,712 | ₩50,987 | ₩51,685 | +1.21% | 950.4만 |
|---|
| 2026.04.22 | ₩51,658 | ₩51,752 | ₩50,357 | ₩50,666 | -1.92% | 910.6만 |
|---|
| 2026.04.21 | ₩52,101 | ₩52,235 | ₩51,148 | ₩51,242 | -1.65% | 748.1만 |
|---|
| 2026.04.20 | ₩52,302 | ₩52,664 | ₩51,886 | ₩51,940 | -0.69% | 564.3만 |
|---|
| 2026.04.17 | ₩52,717 | ₩52,798 | ₩51,752 | ₩52,329 | -0.74% | 655.2만 |
|---|
| 2026.04.16 | ₩52,704 | ₩53,053 | ₩52,074 | ₩52,758 | +0.10% | 834.4만 |
|---|
| 2026.04.15 | ₩52,905 | ₩53,133 | ₩52,436 | ₩52,785 | -0.23% | 760.9만 |
|---|
| 2026.04.14 | ₩52,959 | ₩53,308 | ₩52,422 | ₩53,120 | +0.30% | 559만 |
|---|
| 2026.04.13 | ₩53,509 | ₩53,790 | ₩52,758 | ₩52,972 | -1.00% | 667.6만 |
|---|
| 2026.04.10 | ₩53,254 | ₩53,442 | ₩52,986 | ₩53,173 | -0.15% | 603.8만 |
|---|
| 2026.04.09 | ₩52,369 | ₩53,428 | ₩52,329 | ₩53,388 | +1.95% | 916.5만 |
|---|
| 2026.04.08 | ₩51,940 | ₩52,530 | ₩51,752 | ₩52,503 | +1.08% | 533.2만 |
|---|
| 2026.04.07 | ₩51,859 | ₩52,342 | ₩51,859 | ₩52,114 | +0.49% | 524.8만 |
|---|
| 2026.04.06 | ₩51,578 | ₩52,329 | ₩51,524 | ₩51,926 | +0.68% | 425.8만 |
|---|
| 2026.04.02 | ₩51,631 | ₩51,953 | ₩51,323 | ₩51,819 | +0.36% | 396.3만 |
|---|
| 2026.04.01 | ₩51,108 | ₩51,645 | ₩50,961 | ₩51,457 | +0.68% | 635.1만 |
|---|
| 2026.03.31 | ₩51,215 | ₩51,242 | ₩50,438 | ₩51,229 | +0.03% | 672.1만 |
|---|
| 2026.03.30 | ₩51,068 | ₩51,443 | ₩50,813 | ₩50,987 | -0.16% | 410만 |
|---|
| 2026.03.27 | ₩50,344 | ₩51,014 | ₩50,169 | ₩50,491 | +0.29% | 528만 |
|---|
| 2026.03.26 | ₩49,861 | ₩50,424 | ₩49,646 | ₩50,344 | +0.97% | 659.3만 |
|---|
| 2026.03.25 | ₩50,102 | ₩50,397 | ₩49,807 | ₩49,834 | -0.54% | 570.5만 |
|---|
| 2026.03.24 | ₩49,258 | ₩50,250 | ₩49,204 | ₩49,700 | +0.90% | 788.9만 |
|---|
| 2026.03.23 | ₩49,740 | ₩49,861 | ₩49,190 | ₩49,485 | -0.51% | 680.4만 |
|---|
| 2026.03.20 | ₩50,532 | ₩50,706 | ₩48,989 | ₩49,016 | -3.00% | 1036.9만 |
|---|
| 2026.03.19 | ₩50,934 | ₩51,336 | ₩50,049 | ₩50,491 | -0.87% | 799.9만 |
|---|
| 2026.03.18 | ₩51,363 | ₩51,443 | ₩51,001 | ₩51,028 | -0.65% | 725만 |
|---|
| 2026.03.17 | ₩52,261 | ₩52,302 | ₩51,470 | ₩51,537 | -1.39% | 669만 |
|---|
| 2026.03.16 | ₩52,235 | ₩52,248 | ₩51,712 | ₩51,953 | -0.54% | 615.8만 |
|---|
| 2026.03.13 | ₩51,765 | ₩52,248 | ₩51,457 | ₩51,645 | -0.23% | 801.2만 |
|---|
| 2026.03.12 | ₩50,491 | ₩51,765 | ₩50,223 | ₩51,055 | +1.12% | 803.4만 |
|---|
| 2026.03.11 | ₩50,585 | ₩50,840 | ₩50,223 | ₩50,478 | -0.21% | 676.3만 |
|---|
| 2026.03.10 | ₩50,786 | ₩51,336 | ₩50,599 | ₩50,746 | -0.08% | 755.8만 |
|---|
| 2026.03.09 | ₩51,443 | ₩51,564 | ₩50,464 | ₩51,376 | -0.13% | 733.9만 |
|---|
| 2026.03.06 | ₩50,625 | ₩52,329 | ₩50,210 | ₩51,698 | +2.12% | 1322.9만 |
|---|
| 2026.03.05 | ₩51,122 | ₩51,457 | ₩50,545 | ₩50,907 | -0.42% | 907.1만 |
|---|
| 2026.03.04 | ₩51,242 | ₩51,846 | ₩51,175 | ₩51,752 | +0.99% | 829만 |
|---|
| 2026.03.03 | ₩51,256 | ₩51,832 | ₩50,518 | ₩51,296 | +0.08% | 1201.7만 |
|---|
| 2026.03.02 | ₩52,235 | ₩52,422 | ₩51,685 | ₩51,940 | -0.56% | 605.8만 |
|---|
| 2026.02.27 | ₩51,819 | ₩52,355 | ₩51,779 | ₩52,275 | +0.88% | 869만 |
|---|
| 2026.02.26 | ₩51,336 | ₩52,194 | ₩51,336 | ₩51,765 | +0.84% | 1118만 |
|---|
| 2026.02.25 | ₩51,041 | ₩51,564 | ₩50,304 | ₩51,336 | +0.58% | 1363.9만 |
|---|
| 2026.02.24 | ₩50,143 | ₩51,135 | ₩49,700 | ₩51,122 | +1.95% | 2523.4만 |
|---|
| 2026.02.23 | ₩49,217 | ₩50,022 | ₩48,895 | ₩49,968 | +1.53% | 2935만 |
|---|
| 2026.02.20 | ₩49,995 | ₩50,746 | ₩49,418 | ₩50,210 | +0.43% | 1451.8만 |
|---|
| 2026.02.19 | ₩49,566 | ₩49,848 | ₩49,244 | ₩49,579 | +0.03% | 1199.7만 |
|---|
| 2026.02.18 | ₩50,384 | ₩50,491 | ₩49,177 | ₩49,365 | -2.02% | 890.9만 |
|---|
| 2026.02.17 | ₩50,961 | ₩51,148 | ₩50,304 | ₩50,384 | -1.13% | 885.6만 |
|---|
| 2026.02.13 | ₩48,936 | ₩50,813 | ₩48,936 | ₩50,719 | +3.64% | 1152.2만 |
|---|
| 2026.02.12 | ₩48,520 | ₩49,620 | ₩48,346 | ₩49,097 | +1.19% | 1341.7만 |
|---|
| 2026.02.11 | ₩48,480 | ₩48,480 | ₩47,997 | ₩48,279 | -0.41% | 1272.6만 |
|---|
| 2026.02.10 | ₩48,091 | ₩48,922 | ₩47,742 | ₩48,372 | +0.59% | 1255.2만 |
|---|
| 2026.02.09 | ₩48,131 | ₩48,131 | ₩47,340 | ₩47,849 | -0.59% | 876.9만 |
|---|
| 2026.02.06 | ₩48,144 | ₩48,600 | ₩47,742 | ₩48,171 | +0.06% | 973.3만 |
|---|
| 2026.02.05 | ₩47,393 | ₩47,983 | ₩47,232 | ₩47,836 | +0.93% | 1003만 |
|---|
| 2026.02.04 | ₩47,957 | ₩48,238 | ₩47,072 | ₩47,112 | -1.76% | 1699.8만 |
|---|
| 2026.02.03 | ₩48,077 | ₩49,030 | ₩47,367 | ₩47,608 | -0.98% | 1350.9만 |
|---|
| 2026.02.02 | ₩48,734 | ₩48,734 | ₩47,983 | ₩48,037 | -1.43% | 774.5만 |
|---|
| 2026.01.30 | ₩48,533 | ₩48,761 | ₩48,158 | ₩48,614 | +0.17% | 936.4만 |
|---|
| 2026.01.29 | ₩49,445 | ₩49,713 | ₩48,547 | ₩48,694 | -1.52% | 938.4만 |
|---|
| 2026.01.28 | ₩49,258 | ₩49,633 | ₩49,083 | ₩49,217 | -0.08% | 536만 |
|---|
| 2026.01.27 | ₩48,936 | ₩49,512 | ₩48,761 | ₩49,244 | +0.63% | 583.3만 |
|---|
| 2026.01.26 | ₩48,842 | ₩49,405 | ₩48,721 | ₩48,949 | +0.22% | 511.9만 |
|---|
| 2026.01.23 | ₩49,083 | ₩49,123 | ₩48,171 | ₩48,560 | -1.07% | 780.6만 |
|---|
| 2026.01.22 | ₩49,834 | ₩49,901 | ₩49,110 | ₩49,123 | -1.43% | 621.2만 |
|---|
| 2026.01.21 | ₩49,620 | ₩49,888 | ₩49,110 | ₩49,861 | +0.49% | 643.9만 |
|---|
| 2026.01.20 | ₩49,030 | ₩49,754 | ₩48,574 | ₩49,499 | +0.96% | 1043.4만 |
|---|
| 2026.01.16 | ₩48,238 | ₩49,472 | ₩48,118 | ₩49,392 | +2.39% | 1428.2만 |
|---|
| 2026.01.15 | ₩47,742 | ₩48,024 | ₩47,608 | ₩47,890 | +0.31% | 340.7만 |
|---|
| 2026.01.14 | ₩46,937 | ₩47,782 | ₩46,911 | ₩47,648 | +1.51% | 569.2만 |
|---|
| 2026.01.13 | ₩46,629 | ₩46,937 | ₩46,146 | ₩46,911 | +0.60% | 481만 |
|---|
| 2026.01.12 | ₩46,361 | ₩46,696 | ₩46,160 | ₩46,669 | +0.67% | 488.6만 |
|---|
| 2026.01.09 | ₩46,750 | ₩46,978 | ₩46,374 | ₩46,388 | -0.77% | 555.9만 |
|---|
| 2026.01.08 | ₩46,026 | ₩46,857 | ₩46,026 | ₩46,495 | +1.02% | 423.6만 |
|---|
| 2026.01.07 | ₩47,072 | ₩47,072 | ₩46,039 | ₩46,186 | -1.88% | 480.5만 |
|---|
| 2026.01.06 | ₩46,669 | ₩47,098 | ₩46,589 | ₩46,790 | +0.26% | 498.8만 |
|---|
| 2026.01.05 | ₩46,870 | ₩46,991 | ₩46,119 | ₩46,642 | -0.49% | 637.5만 |
|---|
| 2026.01.02 | ₩46,937 | ₩47,407 | ₩46,629 | ₩47,085 | +0.31% | 436.8만 |
|---|
| 2025.12.31 | ₩47,380 | ₩47,474 | ₩46,964 | ₩46,964 | -0.88% | 330.2만 |
|---|
| 2025.12.30 | ₩47,259 | ₩47,474 | ₩47,179 | ₩47,380 | +0.26% | 363.6만 |
|---|
| 2025.12.29 | ₩47,098 | ₩47,460 | ₩47,058 | ₩47,232 | +0.28% | 421.9만 |
|---|
| 2025.12.26 | ₩46,884 | ₩47,098 | ₩46,777 | ₩47,045 | +0.34% | 228.1만 |
|---|
| 2025.12.24 | ₩46,870 | ₩46,937 | ₩46,535 | ₩46,897 | +0.06% | 215.2만 |
|---|
| 2025.12.23 | ₩46,589 | ₩46,723 | ₩46,388 | ₩46,683 | +0.20% | 416.9만 |
|---|
| 2025.12.22 | ₩45,824 | ₩46,589 | ₩45,704 | ₩46,508 | +1.49% | 469.3만 |
|---|
| 2025.12.19 | ₩46,589 | ₩46,790 | ₩45,972 | ₩45,985 | -1.30% | 1327.3만 |
|---|
| 2025.12.18 | ₩46,173 | ₩46,723 | ₩46,079 | ₩46,602 | +0.93% | 1016.5만 |
|---|
| 2025.12.17 | ₩45,435 | ₩46,227 | ₩45,409 | ₩46,052 | +1.36% | 816.6만 |
|---|
| 2025.12.16 | ₩45,891 | ₩45,958 | ₩45,435 | ₩45,570 | -0.70% | 628.6만 |
|---|
| 2025.12.15 | ₩45,784 | ₩46,039 | ₩45,529 | ₩45,945 | +0.35% | 612.1만 |
|---|
| 2025.12.12 | ₩45,234 | ₩45,663 | ₩44,979 | ₩45,583 | +0.77% | 597.8만 |
|---|
| 2025.12.11 | ₩44,671 | ₩45,114 | ₩44,604 | ₩44,872 | +0.45% | 650.4만 |
|---|
| 2025.12.10 | ₩45,087 | ₩45,301 | ₩44,483 | ₩44,604 | -1.07% | 605.7만 |
|---|
| 2025.12.09 | ₩45,811 | ₩45,918 | ₩45,328 | ₩45,328 | -1.05% | 750.4만 |
|---|
| 2025.12.08 | ₩45,382 | ₩45,730 | ₩45,261 | ₩45,503 | +0.27% | 774만 |
|---|
| 2025.12.05 | ₩45,730 | ₩45,985 | ₩45,301 | ₩45,409 | -0.70% | 913.4만 |
|---|
| 2025.12.04 | ₩46,575 | ₩46,817 | ₩45,650 | ₩45,811 | -1.64% | 999.9만 |
|---|
| 2025.12.03 | ₩47,434 | ₩47,447 | ₩46,388 | ₩46,683 | -1.58% | 1019.3만 |
|---|
| 2025.12.02 | ₩48,077 | ₩48,198 | ₩47,125 | ₩47,232 | -1.76% | 708.4만 |
|---|
| 2025.12.01 | ₩49,110 | ₩49,271 | ₩47,983 | ₩48,010 | -2.24% | 538.7만 |
|---|
| 2025.11.28 | ₩49,204 | ₩49,539 | ₩49,190 | ₩49,485 | +0.57% | 163.8만 |
|---|
| 2025.11.26 | ₩49,016 | ₩49,338 | ₩48,882 | ₩49,231 | +0.44% | 512.7만 |
|---|
| 2025.11.25 | ₩48,949 | ₩49,177 | ₩48,413 | ₩48,828 | -0.25% | 834.2만 |
|---|
| 2025.11.24 | ₩48,413 | ₩49,003 | ₩48,010 | ₩48,922 | +1.05% | 765.8만 |
|---|
| 2025.11.21 | ₩47,876 | ₩48,506 | ₩47,688 | ₩48,439 | +1.18% | 822.8만 |
|---|
| 2025.11.20 | ₩47,621 | ₩47,849 | ₩47,098 | ₩47,662 | +0.08% | 2188.1만 |
|---|
| 2025.11.19 | ₩48,614 | ₩48,775 | ₩47,608 | ₩47,675 | -1.93% | 1288.9만 |
|---|
| 2025.11.18 | ₩49,512 | ₩49,620 | ₩48,909 | ₩48,936 | -1.16% | 693만 |
|---|
| 2025.11.17 | ₩49,512 | ₩49,673 | ₩49,244 | ₩49,351 | -0.33% | 575.8만 |
|---|
| 2025.11.14 | ₩49,043 | ₩49,418 | ₩48,748 | ₩49,298 | +0.52% | 453.8만 |
|---|
| 2025.11.13 | ₩49,271 | ₩49,392 | ₩48,533 | ₩49,016 | -0.52% | 619.5만 |
|---|
| 2025.11.12 | ₩49,579 | ₩49,660 | ₩49,311 | ₩49,459 | -0.24% | 452.7만 |
|---|
| 2025.11.11 | ₩49,553 | ₩49,660 | ₩49,244 | ₩49,432 | -0.24% | 482.1만 |
|---|
| 2025.11.10 | ₩48,976 | ₩49,485 | ₩48,681 | ₩49,405 | +0.88% | 360.6만 |
|---|
| 2025.11.07 | ₩49,043 | ₩49,271 | ₩48,748 | ₩49,056 | +0.03% | 477.1만 |
|---|
| 2025.11.06 | ₩48,976 | ₩49,606 | ₩48,936 | ₩48,949 | -0.05% | 485.6만 |
|---|
| 2025.11.05 | ₩49,311 | ₩49,620 | ₩48,305 | ₩48,775 | -1.09% | 722.6만 |
|---|
| 2025.11.04 | ₩48,976 | ₩49,030 | ₩48,426 | ₩48,614 | -0.74% | 932.7만 |
|---|
| 2025.11.03 | ₩48,815 | ₩48,882 | ₩48,037 | ₩48,828 | +0.03% | 487만 |
|---|
| 2025.10.31 | ₩49,164 | ₩49,244 | ₩48,802 | ₩48,976 | -0.38% | 360만 |
|---|
| 2025.10.30 | ₩49,043 | ₩49,982 | ₩49,003 | ₩49,378 | +0.68% | 601만 |
|---|
| 2025.10.29 | ₩49,298 | ₩49,566 | ₩48,681 | ₩48,922 | -0.76% | 433.1만 |
|---|
| 2025.10.28 | ₩50,089 | ₩50,236 | ₩49,485 | ₩49,499 | -1.18% | 345.8만 |
|---|
| 2025.10.27 | ₩50,210 | ₩50,304 | ₩49,687 | ₩50,236 | +0.05% | 360.4만 |
|---|
| 2025.10.24 | ₩50,317 | ₩50,558 | ₩49,982 | ₩50,089 | -0.45% | 320.1만 |
|---|
| 2025.10.23 | ₩50,961 | ₩51,055 | ₩49,687 | ₩50,102 | -1.68% | 624.3만 |
|---|
| 2025.10.22 | ₩50,599 | ₩51,001 | ₩50,424 | ₩50,625 | +0.05% | 574.5만 |
|---|
| 2025.10.21 | ₩51,122 | ₩51,269 | ₩49,901 | ₩50,317 | -1.57% | 777.8만 |
|---|
| 2025.10.20 | ₩50,223 | ₩50,759 | ₩50,223 | ₩50,518 | +0.59% | 596.4만 |
|---|
| 2025.10.17 | ₩50,210 | ₩50,357 | ₩49,418 | ₩50,210 | 0.00% | 760.5만 |
|---|
| 2025.10.16 | ₩50,934 | ₩51,323 | ₩49,995 | ₩50,035 | -1.76% | 511.3만 |
|---|
| 2025.10.15 | ₩50,907 | ₩51,269 | ₩50,733 | ₩50,920 | +0.03% | 552.2만 |
|---|
| 2025.10.14 | ₩50,371 | ₩50,907 | ₩50,210 | ₩50,773 | +0.80% | 397만 |
|---|
| 2025.10.13 | ₩49,687 | ₩50,344 | ₩49,633 | ₩50,210 | +1.05% | 356.1만 |
|---|
| 2025.10.10 | ₩49,673 | ₩50,250 | ₩49,553 | ₩49,928 | +0.51% | 332.4만 |
|---|