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 | ₩45,638 | ₩45,959 | ₩45,477 | ₩45,933 | +0.65% | 603.8만 |
| 2026.10.08 | ₩45,517 | ₩45,772 | ₩45,168 | ₩45,732 | +0.47% | 909.1만 |
| 2026.10.07 | ₩45,195 | ₩45,557 | ₩44,980 | ₩45,530 | +0.74% | 687.5만 |
| 2026.10.06 | ₩44,444 | ₩45,235 | ₩44,390 | ₩45,195 | +1.69% | 700.7만 |
| 2026.10.05 | ₩44,069 | ₩44,511 | ₩43,774 | ₩44,189 | +0.27% | 679만 |
| 2026.10.02 | ₩44,176 | ₩44,551 | ₩43,961 | ₩43,988 | -0.43% | 638.9만 |
| 2026.10.01 | ₩43,881 | ₩44,082 | ₩43,371 | ₩43,934 | +0.12% | 999.4만 |
| 2026.09.30 | ₩43,975 | ₩44,390 | ₩43,733 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,109 |
| +0.30% |
| 1484.8만 |
| 2026.09.29 | ₩43,022 | ₩43,747 | ₩42,808 | ₩43,693 | +1.56% | 709.1만 |
|---|
| 2026.09.28 | ₩43,116 | ₩43,116 | ₩42,674 | ₩43,063 | -0.12% | 770만 |
|---|
| 2026.09.25 | ₩42,888 | ₩43,170 | ₩42,325 | ₩42,955 | +0.16% | 689.2만 |
|---|
| 2026.09.24 | — | — | — | ₩42,875 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩43,250 | — | — |
|---|
| 2026.09.22 | ₩44,364 | ₩44,598 | ₩44,136 | ₩44,431 | +0.15% | 114.6만 |
|---|
| 2026.09.21 | ₩44,753 | ₩44,806 | ₩44,256 | ₩44,323 | -0.96% | 423.2만 |
|---|
| 2026.09.18 | ₩44,726 | ₩44,900 | ₩44,538 | ₩44,712 | -0.03% | 828.6만 |
|---|
| 2026.09.17 | — | — | — | ₩45,061 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩44,806 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩44,565 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩45,316 | — | — |
|---|
| 2026.08.27 | ₩46,657 | ₩46,670 | ₩46,120 | ₩46,187 | -1.01% | 804.3만 |
|---|
| 2026.08.26 | ₩47,006 | ₩47,354 | ₩46,845 | ₩46,965 | -0.09% | 693.1만 |
|---|
| 2026.08.25 | ₩47,180 | ₩47,260 | ₩46,885 | ₩46,925 | -0.54% | 692.2만 |
|---|
| 2026.08.24 | ₩46,335 | ₩47,032 | ₩46,147 | ₩46,992 | +1.42% | 849만 |
|---|
| 2026.08.21 | ₩47,314 | ₩47,368 | ₩46,094 | ₩46,107 | -2.55% | 625.3만 |
|---|
| 2026.08.20 | ₩47,408 | ₩47,864 | ₩47,140 | ₩47,207 | -0.42% | 479.4만 |
|---|
| 2026.08.19 | ₩48,159 | ₩48,266 | ₩47,166 | ₩47,596 | -1.17% | 744.1만 |
|---|
| 2026.08.18 | ₩48,615 | ₩49,084 | ₩47,569 | ₩47,770 | -1.74% | 1717.4만 |
|---|
| 2026.08.17 | ₩48,078 | ₩48,481 | ₩47,971 | ₩48,213 | +0.28% | 638.4만 |
|---|
| 2026.08.14 | ₩47,569 | ₩48,360 | ₩47,569 | ₩48,306 | +1.55% | 539.4만 |
|---|
| 2026.08.13 | ₩47,703 | ₩48,052 | ₩47,663 | ₩47,850 | +0.31% | 571.4만 |
|---|
| 2026.08.12 | ₩47,435 | ₩47,609 | ₩47,073 | ₩47,555 | +0.25% | 1034.4만 |
|---|
| 2026.08.11 | ₩46,858 | ₩47,569 | ₩46,791 | ₩47,314 | +0.97% | 769.2만 |
|---|
| 2026.08.10 | ₩47,207 | ₩47,475 | ₩46,845 | ₩46,925 | -0.60% | 1405.9만 |
|---|
| 2026.08.07 | ₩46,804 | ₩47,783 | ₩46,147 | ₩47,555 | +1.60% | 1094.6만 |
|---|
| 2026.08.06 | ₩47,341 | ₩47,394 | ₩46,174 | ₩46,429 | -1.93% | 709.4만 |
|---|
| 2026.08.05 | ₩47,274 | ₩47,327 | ₩46,442 | ₩46,871 | -0.85% | 729.8만 |
|---|
| 2026.08.04 | ₩47,113 | ₩47,421 | ₩46,483 | ₩47,180 | +0.14% | 658.5만 |
|---|
| 2026.08.03 | ₩47,073 | ₩47,690 | ₩46,885 | ₩47,207 | +0.28% | 607.9만 |
|---|
| 2026.07.31 | ₩47,435 | ₩47,716 | ₩47,193 | ₩47,220 | -0.45% | 755.3만 |
|---|
| 2026.07.30 | ₩48,011 | ₩48,132 | ₩47,099 | ₩47,690 | -0.67% | 670.3만 |
|---|
| 2026.07.29 | ₩48,883 | ₩49,178 | ₩47,850 | ₩47,877 | -2.06% | 1017.9만 |
|---|
| 2026.07.28 | ₩48,628 | ₩49,473 | ₩48,548 | ₩48,722 | +0.19% | 1214만 |
|---|
| 2026.07.27 | ₩48,427 | ₩48,843 | ₩48,078 | ₩48,293 | -0.28% | 799.4만 |
|---|
| 2026.07.24 | ₩48,829 | ₩49,192 | ₩47,837 | ₩48,575 | -0.52% | 1341.9만 |
|---|
| 2026.07.23 | ₩48,065 | ₩48,897 | ₩47,998 | ₩48,601 | +1.12% | 459.3만 |
|---|
| 2026.07.22 | ₩47,958 | ₩48,441 | ₩47,757 | ₩48,414 | +0.95% | 508.1만 |
|---|
| 2026.07.21 | ₩47,368 | ₩47,502 | ₩47,086 | ₩47,488 | +0.25% | 698.8만 |
|---|
| 2026.07.20 | ₩48,226 | ₩48,521 | ₩47,368 | ₩47,515 | -1.47% | 646.6만 |
|---|
| 2026.07.17 | ₩49,205 | ₩49,433 | ₩47,931 | ₩48,078 | -2.29% | 520.9만 |
|---|
| 2026.07.16 | ₩48,145 | ₩48,789 | ₩48,092 | ₩48,789 | +1.34% | 562.6만 |
|---|
| 2026.07.15 | ₩48,360 | ₩48,910 | ₩47,837 | ₩47,891 | -0.97% | 616.3만 |
|---|
| 2026.07.14 | ₩48,628 | ₩48,776 | ₩48,186 | ₩48,414 | -0.44% | 675만 |
|---|
| 2026.07.13 | ₩48,065 | ₩48,508 | ₩47,944 | ₩48,373 | +0.64% | 705.1만 |
|---|
| 2026.07.10 | ₩47,931 | ₩48,199 | ₩47,636 | ₩47,985 | +0.11% | 588.5만 |
|---|
| 2026.07.09 | ₩48,320 | ₩48,360 | ₩47,716 | ₩47,824 | -1.03% | 540.8만 |
|---|
| 2026.07.08 | ₩48,816 | ₩48,923 | ₩48,119 | ₩48,266 | -1.13% | 765.2만 |
|---|
| 2026.07.07 | ₩48,883 | ₩49,715 | ₩48,776 | ₩48,803 | -0.16% | 787만 |
|---|
| 2026.07.06 | ₩49,352 | ₩49,473 | ₩48,266 | ₩48,427 | -1.87% | 623.3만 |
|---|
| 2026.07.02 | ₩48,280 | ₩49,487 | ₩47,837 | ₩49,473 | +2.47% | 1049.9만 |
|---|
| 2026.07.01 | ₩48,736 | ₩48,789 | ₩47,743 | ₩47,770 | -1.98% | 859.5만 |
|---|
| 2026.06.30 | ₩49,071 | ₩49,379 | ₩48,588 | ₩48,749 | -0.66% | 1019.3만 |
|---|
| 2026.06.29 | ₩49,795 | ₩49,943 | ₩49,178 | ₩49,272 | -1.05% | 886.9만 |
|---|
| 2026.06.26 | ₩49,889 | ₩50,103 | ₩49,232 | ₩49,648 | -0.48% | 2106.2만 |
|---|
| 2026.06.25 | ₩49,674 | ₩50,050 | ₩49,165 | ₩49,621 | -0.11% | 1175.4만 |
|---|
| 2026.06.24 | ₩48,923 | ₩49,741 | ₩48,709 | ₩49,513 | +1.21% | 1867.4만 |
|---|
| 2026.06.23 | ₩47,850 | ₩48,722 | ₩47,448 | ₩48,669 | +1.71% | 1341.7만 |
|---|
| 2026.06.22 | ₩47,448 | ₩48,065 | ₩47,327 | ₩47,730 | +0.59% | 731.2만 |
|---|
| 2026.06.18 | ₩47,435 | ₩48,119 | ₩47,019 | ₩47,448 | +0.03% | 1655.6만 |
|---|
| 2026.06.17 | ₩48,508 | ₩48,762 | ₩47,059 | ₩47,381 | -2.32% | 1309.9만 |
|---|
| 2026.06.16 | ₩48,601 | ₩49,312 | ₩48,441 | ₩48,789 | +0.39% | 1116.6만 |
|---|
| 2026.06.15 | ₩47,810 | ₩48,749 | ₩47,448 | ₩48,508 | +1.46% | 1113.9만 |
|---|
| 2026.06.12 | ₩47,609 | ₩48,253 | ₩47,569 | ₩48,078 | +0.99% | 712.7만 |
|---|
| 2026.06.11 | ₩47,891 | ₩48,159 | ₩47,515 | ₩47,555 | -0.70% | 916.8만 |
|---|
| 2026.06.10 | ₩47,877 | ₩47,904 | ₩47,301 | ₩47,716 | -0.34% | 932.3만 |
|---|
| 2026.06.09 | ₩47,421 | ₩48,145 | ₩47,274 | ₩47,944 | +1.10% | 994.1만 |
|---|
| 2026.06.08 | ₩47,730 | ₩48,065 | ₩47,247 | ₩47,408 | -0.67% | 1192만 |
|---|
| 2026.06.05 | ₩47,301 | ₩48,132 | ₩47,193 | ₩47,931 | +1.33% | 889.9만 |
|---|
| 2026.06.04 | ₩47,381 | ₩47,555 | ₩46,415 | ₩47,153 | -0.48% | 1493.1만 |
|---|
| 2026.06.03 | ₩46,764 | ₩48,011 | ₩46,630 | ₩46,965 | +0.43% | 1383.8만 |
|---|
| 2026.06.02 | ₩46,322 | ₩46,858 | ₩46,322 | ₩46,711 | +0.84% | 504.7만 |
|---|
| 2026.06.01 | ₩47,006 | ₩47,166 | ₩46,255 | ₩46,295 | -1.51% | 733.8만 |
|---|
| 2026.05.29 | ₩47,341 | ₩47,596 | ₩47,059 | ₩47,462 | +0.25% | 1093.2만 |
|---|
| 2026.05.28 | ₩47,944 | ₩48,172 | ₩47,274 | ₩47,381 | -1.17% | 739.1만 |
|---|
| 2026.05.27 | ₩48,293 | ₩48,575 | ₩47,944 | ₩48,065 | -0.47% | 770.4만 |
|---|
| 2026.05.26 | ₩48,776 | ₩48,843 | ₩47,958 | ₩48,441 | -0.69% | 917만 |
|---|
| 2026.05.22 | ₩48,521 | ₩48,910 | ₩48,226 | ₩48,709 | +0.39% | 654.9만 |
|---|
| 2026.05.21 | ₩47,408 | ₩48,575 | ₩47,394 | ₩48,508 | +2.32% | 870.5만 |
|---|
| 2026.05.20 | ₩47,488 | ₩47,904 | ₩47,314 | ₩47,529 | +0.08% | 864.6만 |
|---|
| 2026.05.19 | ₩46,818 | ₩47,555 | ₩46,684 | ₩47,274 | +0.97% | 775만 |
|---|
| 2026.05.18 | ₩47,234 | ₩47,555 | ₩46,590 | ₩46,845 | -0.82% | 995.6만 |
|---|
| 2026.05.15 | ₩48,011 | ₩48,011 | ₩46,778 | ₩46,778 | -2.57% | 956.1만 |
|---|
| 2026.05.14 | ₩47,944 | ₩48,266 | ₩47,850 | ₩47,985 | +0.08% | 493.5만 |
|---|
| 2026.05.13 | ₩48,373 | ₩48,548 | ₩47,837 | ₩47,944 | -0.89% | 868.2만 |
|---|
| 2026.05.12 | ₩48,481 | ₩49,084 | ₩48,360 | ₩48,749 | +0.55% | 664만 |
|---|
| 2026.05.11 | ₩48,119 | ₩48,709 | ₩48,038 | ₩48,601 | +1.00% | 742.9만 |
|---|
| 2026.05.08 | ₩49,312 | ₩49,513 | ₩47,877 | ₩48,159 | -2.34% | 1229.4만 |
|---|
| 2026.05.07 | ₩49,460 | ₩49,621 | ₩48,910 | ₩49,312 | -0.30% | 712.6만 |
|---|
| 2026.05.06 | ₩50,090 | ₩50,264 | ₩49,433 | ₩49,460 | -1.26% | 947.6만 |
|---|
| 2026.05.05 | ₩50,694 | ₩50,720 | ₩50,063 | ₩50,090 | -1.19% | 522.8만 |
|---|
| 2026.05.04 | ₩50,291 | ₩51,257 | ₩50,117 | ₩50,694 | +0.80% | 1093.3만 |
|---|
| 2026.05.01 | ₩50,412 | ₩51,257 | ₩50,291 | ₩50,425 | +0.03% | 1152.1만 |
|---|
| 2026.04.30 | ₩52,062 | ₩52,947 | ₩49,795 | ₩50,211 | -3.55% | 2733만 |
|---|
| 2026.04.29 | ₩52,062 | ₩52,424 | ₩51,699 | ₩51,847 | -0.41% | 657.9만 |
|---|
| 2026.04.28 | ₩52,424 | ₩52,531 | ₩52,048 | ₩52,289 | -0.26% | 554.8만 |
|---|
| 2026.04.27 | ₩52,035 | ₩52,477 | ₩51,954 | ₩51,954 | -0.15% | 716만 |
|---|
| 2026.04.24 | ₩51,686 | ₩52,182 | ₩51,431 | ₩51,968 | +0.54% | 639.4만 |
|---|
| 2026.04.23 | ₩51,069 | ₩51,713 | ₩50,989 | ₩51,686 | +1.21% | 950.4만 |
|---|
| 2026.04.22 | ₩51,659 | ₩51,753 | ₩50,358 | ₩50,667 | -1.92% | 910.6만 |
|---|
| 2026.04.21 | ₩52,102 | ₩52,236 | ₩51,150 | ₩51,243 | -1.65% | 748.1만 |
|---|
| 2026.04.20 | ₩52,303 | ₩52,665 | ₩51,887 | ₩51,941 | -0.69% | 564.3만 |
|---|
| 2026.04.17 | ₩52,719 | ₩52,799 | ₩51,753 | ₩52,330 | -0.74% | 655.2만 |
|---|
| 2026.04.16 | ₩52,705 | ₩53,054 | ₩52,075 | ₩52,759 | +0.10% | 834.4만 |
|---|
| 2026.04.15 | ₩52,906 | ₩53,134 | ₩52,437 | ₩52,786 | -0.23% | 760.9만 |
|---|
| 2026.04.14 | ₩52,960 | ₩53,309 | ₩52,424 | ₩53,121 | +0.30% | 559만 |
|---|
| 2026.04.13 | ₩53,510 | ₩53,792 | ₩52,759 | ₩52,973 | -1.00% | 667.6만 |
|---|
| 2026.04.10 | ₩53,255 | ₩53,443 | ₩52,987 | ₩53,175 | -0.15% | 603.8만 |
|---|
| 2026.04.09 | ₩52,370 | ₩53,429 | ₩52,330 | ₩53,389 | +1.95% | 916.5만 |
|---|
| 2026.04.08 | ₩51,941 | ₩52,531 | ₩51,753 | ₩52,504 | +1.08% | 533.2만 |
|---|
| 2026.04.07 | ₩51,860 | ₩52,343 | ₩51,860 | ₩52,115 | +0.49% | 524.8만 |
|---|
| 2026.04.06 | ₩51,579 | ₩52,330 | ₩51,525 | ₩51,927 | +0.68% | 425.8만 |
|---|
| 2026.04.02 | ₩51,632 | ₩51,954 | ₩51,324 | ₩51,820 | +0.36% | 396.3만 |
|---|
| 2026.04.01 | ₩51,109 | ₩51,646 | ₩50,962 | ₩51,458 | +0.68% | 635.1만 |
|---|
| 2026.03.31 | ₩51,217 | ₩51,243 | ₩50,439 | ₩51,230 | +0.03% | 672.1만 |
|---|
| 2026.03.30 | ₩51,069 | ₩51,445 | ₩50,814 | ₩50,989 | -0.16% | 410만 |
|---|
| 2026.03.27 | ₩50,345 | ₩51,015 | ₩50,171 | ₩50,492 | +0.29% | 528만 |
|---|
| 2026.03.26 | ₩49,862 | ₩50,425 | ₩49,648 | ₩50,345 | +0.97% | 659.3만 |
|---|
| 2026.03.25 | ₩50,103 | ₩50,399 | ₩49,808 | ₩49,835 | -0.54% | 570.5만 |
|---|
| 2026.03.24 | ₩49,259 | ₩50,251 | ₩49,205 | ₩49,701 | +0.90% | 788.9만 |
|---|
| 2026.03.23 | ₩49,741 | ₩49,862 | ₩49,192 | ₩49,487 | -0.51% | 680.4만 |
|---|
| 2026.03.20 | ₩50,533 | ₩50,707 | ₩48,990 | ₩49,017 | -3.00% | 1036.9만 |
|---|
| 2026.03.19 | ₩50,935 | ₩51,337 | ₩50,050 | ₩50,492 | -0.87% | 799.9만 |
|---|
| 2026.03.18 | ₩51,364 | ₩51,445 | ₩51,002 | ₩51,029 | -0.65% | 725만 |
|---|
| 2026.03.17 | ₩52,263 | ₩52,303 | ₩51,471 | ₩51,538 | -1.39% | 669만 |
|---|
| 2026.03.16 | ₩52,236 | ₩52,249 | ₩51,713 | ₩51,954 | -0.54% | 615.8만 |
|---|
| 2026.03.13 | ₩51,766 | ₩52,249 | ₩51,458 | ₩51,646 | -0.23% | 801.2만 |
|---|
| 2026.03.12 | ₩50,492 | ₩51,766 | ₩50,224 | ₩51,056 | +1.12% | 803.4만 |
|---|
| 2026.03.11 | ₩50,586 | ₩50,841 | ₩50,224 | ₩50,479 | -0.21% | 676.3만 |
|---|
| 2026.03.10 | ₩50,787 | ₩51,337 | ₩50,600 | ₩50,747 | -0.08% | 755.8만 |
|---|
| 2026.03.09 | ₩51,445 | ₩51,565 | ₩50,466 | ₩51,378 | -0.13% | 733.9만 |
|---|
| 2026.03.06 | ₩50,627 | ₩52,330 | ₩50,211 | ₩51,699 | +2.12% | 1322.9만 |
|---|
| 2026.03.05 | ₩51,123 | ₩51,458 | ₩50,546 | ₩50,908 | -0.42% | 907.1만 |
|---|
| 2026.03.04 | ₩51,243 | ₩51,847 | ₩51,176 | ₩51,753 | +0.99% | 829만 |
|---|
| 2026.03.03 | ₩51,257 | ₩51,834 | ₩50,519 | ₩51,297 | +0.08% | 1201.7만 |
|---|
| 2026.03.02 | ₩52,236 | ₩52,424 | ₩51,686 | ₩51,941 | -0.56% | 605.8만 |
|---|
| 2026.02.27 | ₩51,820 | ₩52,357 | ₩51,780 | ₩52,276 | +0.88% | 869만 |
|---|
| 2026.02.26 | ₩51,337 | ₩52,196 | ₩51,337 | ₩51,766 | +0.84% | 1118만 |
|---|
| 2026.02.25 | ₩51,042 | ₩51,565 | ₩50,305 | ₩51,337 | +0.58% | 1363.9만 |
|---|
| 2026.02.24 | ₩50,144 | ₩51,136 | ₩49,701 | ₩51,123 | +1.95% | 2523.4만 |
|---|
| 2026.02.23 | ₩49,218 | ₩50,023 | ₩48,897 | ₩49,969 | +1.53% | 2935만 |
|---|
| 2026.02.20 | ₩49,996 | ₩50,747 | ₩49,420 | ₩50,211 | +0.43% | 1451.8만 |
|---|
| 2026.02.19 | ₩49,567 | ₩49,849 | ₩49,245 | ₩49,580 | +0.03% | 1199.7만 |
|---|
| 2026.02.18 | ₩50,385 | ₩50,492 | ₩49,178 | ₩49,366 | -2.02% | 890.9만 |
|---|
| 2026.02.17 | ₩50,962 | ₩51,150 | ₩50,305 | ₩50,385 | -1.13% | 885.6만 |
|---|
| 2026.02.13 | ₩48,937 | ₩50,814 | ₩48,937 | ₩50,720 | +3.64% | 1152.2만 |
|---|
| 2026.02.12 | ₩48,521 | ₩49,621 | ₩48,347 | ₩49,098 | +1.19% | 1341.7만 |
|---|
| 2026.02.11 | ₩48,481 | ₩48,481 | ₩47,998 | ₩48,280 | -0.41% | 1272.6만 |
|---|
| 2026.02.10 | ₩48,092 | ₩48,923 | ₩47,743 | ₩48,373 | +0.59% | 1255.2만 |
|---|
| 2026.02.09 | ₩48,132 | ₩48,132 | ₩47,341 | ₩47,850 | -0.59% | 876.9만 |
|---|
| 2026.02.06 | ₩48,145 | ₩48,601 | ₩47,743 | ₩48,172 | +0.06% | 973.3만 |
|---|
| 2026.02.05 | ₩47,394 | ₩47,985 | ₩47,234 | ₩47,837 | +0.93% | 1003만 |
|---|
| 2026.02.04 | ₩47,958 | ₩48,239 | ₩47,073 | ₩47,113 | -1.76% | 1699.8만 |
|---|
| 2026.02.03 | ₩48,078 | ₩49,031 | ₩47,368 | ₩47,609 | -0.98% | 1350.9만 |
|---|
| 2026.02.02 | ₩48,736 | ₩48,736 | ₩47,985 | ₩48,038 | -1.43% | 774.5만 |
|---|
| 2026.01.30 | ₩48,534 | ₩48,762 | ₩48,159 | ₩48,615 | +0.17% | 936.4만 |
|---|
| 2026.01.29 | ₩49,446 | ₩49,715 | ₩48,548 | ₩48,695 | -1.52% | 938.4만 |
|---|
| 2026.01.28 | ₩49,259 | ₩49,634 | ₩49,084 | ₩49,218 | -0.08% | 536만 |
|---|
| 2026.01.27 | ₩48,937 | ₩49,513 | ₩48,762 | ₩49,245 | +0.63% | 583.3만 |
|---|
| 2026.01.26 | ₩48,843 | ₩49,406 | ₩48,722 | ₩48,950 | +0.22% | 511.9만 |
|---|
| 2026.01.23 | ₩49,084 | ₩49,124 | ₩48,172 | ₩48,561 | -1.07% | 780.6만 |
|---|
| 2026.01.22 | ₩49,835 | ₩49,902 | ₩49,111 | ₩49,124 | -1.43% | 621.2만 |
|---|
| 2026.01.21 | ₩49,621 | ₩49,889 | ₩49,111 | ₩49,862 | +0.49% | 643.9만 |
|---|
| 2026.01.20 | ₩49,031 | ₩49,755 | ₩48,575 | ₩49,500 | +0.96% | 1043.4만 |
|---|
| 2026.01.16 | ₩48,239 | ₩49,473 | ₩48,119 | ₩49,393 | +2.39% | 1428.2만 |
|---|
| 2026.01.15 | ₩47,743 | ₩48,025 | ₩47,609 | ₩47,891 | +0.31% | 340.7만 |
|---|
| 2026.01.14 | ₩46,939 | ₩47,783 | ₩46,912 | ₩47,649 | +1.51% | 569.2만 |
|---|
| 2026.01.13 | ₩46,630 | ₩46,939 | ₩46,147 | ₩46,912 | +0.60% | 481만 |
|---|
| 2026.01.12 | ₩46,362 | ₩46,697 | ₩46,161 | ₩46,670 | +0.67% | 488.6만 |
|---|
| 2026.01.09 | ₩46,751 | ₩46,979 | ₩46,375 | ₩46,389 | -0.77% | 555.9만 |
|---|
| 2026.01.08 | ₩46,027 | ₩46,858 | ₩46,027 | ₩46,496 | +1.02% | 423.6만 |
|---|
| 2026.01.07 | ₩47,073 | ₩47,073 | ₩46,040 | ₩46,187 | -1.88% | 480.5만 |
|---|
| 2026.01.06 | ₩46,670 | ₩47,099 | ₩46,590 | ₩46,791 | +0.26% | 498.8만 |
|---|
| 2026.01.05 | ₩46,871 | ₩46,992 | ₩46,120 | ₩46,643 | -0.49% | 637.5만 |
|---|
| 2026.01.02 | ₩46,939 | ₩47,408 | ₩46,630 | ₩47,086 | +0.31% | 436.8만 |
|---|
| 2025.12.31 | ₩47,381 | ₩47,475 | ₩46,965 | ₩46,965 | -0.88% | 330.2만 |
|---|
| 2025.12.30 | ₩47,260 | ₩47,475 | ₩47,180 | ₩47,381 | +0.26% | 363.6만 |
|---|
| 2025.12.29 | ₩47,099 | ₩47,462 | ₩47,059 | ₩47,234 | +0.28% | 421.9만 |
|---|
| 2025.12.26 | ₩46,885 | ₩47,099 | ₩46,778 | ₩47,046 | +0.34% | 228.1만 |
|---|
| 2025.12.24 | ₩46,871 | ₩46,939 | ₩46,536 | ₩46,898 | +0.06% | 215.2만 |
|---|
| 2025.12.23 | ₩46,590 | ₩46,724 | ₩46,389 | ₩46,684 | +0.20% | 416.9만 |
|---|
| 2025.12.22 | ₩45,825 | ₩46,590 | ₩45,705 | ₩46,509 | +1.49% | 469.3만 |
|---|
| 2025.12.19 | ₩46,590 | ₩46,791 | ₩45,973 | ₩45,986 | -1.30% | 1327.3만 |
|---|
| 2025.12.18 | ₩46,174 | ₩46,724 | ₩46,080 | ₩46,603 | +0.93% | 1016.5만 |
|---|
| 2025.12.17 | ₩45,436 | ₩46,228 | ₩45,410 | ₩46,053 | +1.36% | 816.6만 |
|---|
| 2025.12.16 | ₩45,892 | ₩45,959 | ₩45,436 | ₩45,571 | -0.70% | 628.6만 |
|---|
| 2025.12.15 | ₩45,785 | ₩46,040 | ₩45,530 | ₩45,946 | +0.35% | 612.1만 |
|---|
| 2025.12.12 | ₩45,235 | ₩45,664 | ₩44,980 | ₩45,584 | +0.77% | 597.8만 |
|---|
| 2025.12.11 | ₩44,672 | ₩45,115 | ₩44,605 | ₩44,873 | +0.45% | 650.4만 |
|---|
| 2025.12.10 | ₩45,088 | ₩45,302 | ₩44,484 | ₩44,605 | -1.07% | 605.7만 |
|---|
| 2025.12.09 | ₩45,812 | ₩45,919 | ₩45,329 | ₩45,329 | -1.05% | 750.4만 |
|---|
| 2025.12.08 | ₩45,383 | ₩45,732 | ₩45,262 | ₩45,504 | +0.27% | 774만 |
|---|
| 2025.12.05 | ₩45,732 | ₩45,986 | ₩45,302 | ₩45,410 | -0.70% | 913.4만 |
|---|
| 2025.12.04 | ₩46,576 | ₩46,818 | ₩45,651 | ₩45,812 | -1.64% | 999.9만 |
|---|
| 2025.12.03 | ₩47,435 | ₩47,448 | ₩46,389 | ₩46,684 | -1.58% | 1019.3만 |
|---|
| 2025.12.02 | ₩48,078 | ₩48,199 | ₩47,126 | ₩47,234 | -1.76% | 708.4만 |
|---|
| 2025.12.01 | ₩49,111 | ₩49,272 | ₩47,985 | ₩48,011 | -2.24% | 538.7만 |
|---|
| 2025.11.28 | ₩49,205 | ₩49,540 | ₩49,192 | ₩49,487 | +0.57% | 163.8만 |
|---|
| 2025.11.26 | ₩49,017 | ₩49,339 | ₩48,883 | ₩49,232 | +0.44% | 512.7만 |
|---|
| 2025.11.25 | ₩48,950 | ₩49,178 | ₩48,414 | ₩48,829 | -0.25% | 834.2만 |
|---|
| 2025.11.24 | ₩48,414 | ₩49,004 | ₩48,011 | ₩48,923 | +1.05% | 765.8만 |
|---|
| 2025.11.21 | ₩47,877 | ₩48,508 | ₩47,690 | ₩48,441 | +1.18% | 822.8만 |
|---|
| 2025.11.20 | ₩47,622 | ₩47,850 | ₩47,099 | ₩47,663 | +0.08% | 2188.1만 |
|---|
| 2025.11.19 | ₩48,615 | ₩48,776 | ₩47,609 | ₩47,676 | -1.93% | 1288.9만 |
|---|
| 2025.11.18 | ₩49,513 | ₩49,621 | ₩48,910 | ₩48,937 | -1.16% | 693만 |
|---|
| 2025.11.17 | ₩49,513 | ₩49,674 | ₩49,245 | ₩49,352 | -0.33% | 575.8만 |
|---|
| 2025.11.14 | ₩49,044 | ₩49,420 | ₩48,749 | ₩49,299 | +0.52% | 453.8만 |
|---|
| 2025.11.13 | ₩49,272 | ₩49,393 | ₩48,534 | ₩49,017 | -0.52% | 619.5만 |
|---|
| 2025.11.12 | ₩49,580 | ₩49,661 | ₩49,312 | ₩49,460 | -0.24% | 452.7만 |
|---|
| 2025.11.11 | ₩49,554 | ₩49,661 | ₩49,245 | ₩49,433 | -0.24% | 482.1만 |
|---|
| 2025.11.10 | ₩48,977 | ₩49,487 | ₩48,682 | ₩49,406 | +0.88% | 360.6만 |
|---|
| 2025.11.07 | ₩49,044 | ₩49,272 | ₩48,749 | ₩49,057 | +0.03% | 477.1만 |
|---|
| 2025.11.06 | ₩48,977 | ₩49,607 | ₩48,937 | ₩48,950 | -0.05% | 485.6만 |
|---|
| 2025.11.05 | ₩49,312 | ₩49,621 | ₩48,306 | ₩48,776 | -1.09% | 722.6만 |
|---|
| 2025.11.04 | ₩48,977 | ₩49,031 | ₩48,427 | ₩48,615 | -0.74% | 932.7만 |
|---|
| 2025.11.03 | ₩48,816 | ₩48,883 | ₩48,038 | ₩48,829 | +0.03% | 487만 |
|---|
| 2025.10.31 | ₩49,165 | ₩49,245 | ₩48,803 | ₩48,977 | -0.38% | 360만 |
|---|
| 2025.10.30 | ₩49,044 | ₩49,983 | ₩49,004 | ₩49,379 | +0.68% | 601만 |
|---|
| 2025.10.29 | ₩49,299 | ₩49,567 | ₩48,682 | ₩48,923 | -0.76% | 433.1만 |
|---|
| 2025.10.28 | ₩50,090 | ₩50,238 | ₩49,487 | ₩49,500 | -1.18% | 345.8만 |
|---|
| 2025.10.27 | ₩50,211 | ₩50,305 | ₩49,688 | ₩50,238 | +0.05% | 360.4만 |
|---|
| 2025.10.24 | ₩50,318 | ₩50,559 | ₩49,983 | ₩50,090 | -0.45% | 320.1만 |
|---|
| 2025.10.23 | ₩50,962 | ₩51,056 | ₩49,688 | ₩50,103 | -1.68% | 624.3만 |
|---|
| 2025.10.22 | ₩50,600 | ₩51,002 | ₩50,425 | ₩50,627 | +0.05% | 574.5만 |
|---|
| 2025.10.21 | ₩51,123 | ₩51,270 | ₩49,902 | ₩50,318 | -1.57% | 777.8만 |
|---|
| 2025.10.20 | ₩50,224 | ₩50,761 | ₩50,224 | ₩50,519 | +0.59% | 596.4만 |
|---|
| 2025.10.17 | ₩50,211 | ₩50,358 | ₩49,420 | ₩50,211 | 0.00% | 760.5만 |
|---|
| 2025.10.16 | ₩50,935 | ₩51,324 | ₩49,996 | ₩50,036 | -1.76% | 511.3만 |
|---|
| 2025.10.15 | ₩50,908 | ₩51,270 | ₩50,734 | ₩50,922 | +0.03% | 552.2만 |
|---|
| 2025.10.14 | ₩50,372 | ₩50,908 | ₩50,211 | ₩50,774 | +0.80% | 397만 |
|---|
| 2025.10.13 | ₩49,688 | ₩50,345 | ₩49,634 | ₩50,211 | +1.05% | 356.1만 |
|---|
| 2025.10.10 | ₩49,674 | ₩50,251 | ₩49,554 | ₩49,929 | +0.51% | 332.4만 |
|---|
| 2025.10.09 | ₩50,157 | ₩50,425 | ₩49,460 | ₩49,540 | -1.23% | 428.1만 |
|---|
| 2025.10.08 | ₩50,399 | ₩50,425 | ₩49,755 | ₩50,010 | -0.77% | 335.1만 |
|---|
| 2025.10.07 | ₩50,171 | ₩50,707 | ₩49,996 | ₩50,278 | +0.21% | 603.1만 |
|---|
| 2025.10.06 | ₩49,178 | ₩49,916 | ₩49,178 | ₩49,822 | +1.31% | 514.6만 |
|---|
| 2025.10.03 | ₩48,910 | ₩49,487 | ₩48,870 | ₩49,218 | +0.63% | 652.9만 |
|---|
| 2025.10.02 | ₩48,816 | ₩49,151 | ₩48,655 | ₩48,816 | 0.00% | 528.8만 |
|---|
| 2025.10.01 | ₩49,782 | ₩49,902 | ₩48,950 | ₩49,071 | -1.43% | 586.7만 |
|---|
| 2025.09.30 | ₩49,728 | ₩50,036 | ₩49,487 | ₩49,835 | +0.22% | 697.1만 |
|---|
| 2025.09.29 | ₩49,339 | ₩49,728 | ₩48,897 | ₩49,728 | +0.79% | 418.8만 |
|---|
| 2025.09.26 | ₩48,709 | ₩49,259 | ₩48,575 | ₩49,245 | +1.10% | 396.6만 |
|---|
| 2025.09.25 | ₩49,031 | ₩49,299 | ₩48,414 | ₩48,494 | -1.09% | 359.4만 |
|---|
| 2025.09.24 | ₩48,669 | ₩49,057 | ₩48,534 | ₩48,950 | +0.58% | 459.9만 |
|---|
| 2025.09.23 | ₩47,837 | ₩48,709 | ₩47,770 | ₩48,695 | +1.79% | 351.5만 |
|---|
| 2025.09.22 | ₩47,931 | ₩48,092 | ₩47,636 | ₩47,864 | -0.14% | 426.1만 |
|---|
| 2025.09.19 | ₩47,891 | ₩48,052 | ₩47,435 | ₩47,864 | -0.06% | 614.1만 |
|---|
| 2025.09.18 | ₩47,448 | ₩47,971 | ₩47,220 | ₩47,716 | +0.57% | 379.5만 |
|---|
| 2025.09.17 | ₩47,824 | ₩48,119 | ₩47,596 | ₩47,757 | -0.14% | 414.3만 |
|---|
| 2025.09.16 | ₩48,293 | ₩48,293 | ₩47,582 | ₩47,596 | -1.44% | 511.3만 |
|---|
| 2025.09.15 | ₩48,454 | ₩48,601 | ₩48,132 | ₩48,239 | -0.44% | 297만 |
|---|
| 2025.09.12 | ₩48,145 | ₩48,615 | ₩48,119 | ₩48,494 | +0.72% | 284.2만 |
|---|
| 2025.09.11 | ₩47,904 | ₩48,320 | ₩47,636 | ₩48,253 | +0.73% | 341.2만 |
|---|
| 2025.09.10 | ₩47,502 | ₩48,105 | ₩47,341 | ₩47,998 | +1.04% | 434.5만 |
|---|
| 2025.09.09 | ₩47,730 | ₩48,226 | ₩47,582 | ₩47,918 | +0.39% | 360.6만 |
|---|
| 2025.09.08 | ₩48,159 | ₩48,226 | ₩47,622 | ₩47,810 | -0.72% | 453.1만 |
|---|
| 2025.09.05 | ₩49,111 | ₩49,245 | ₩48,105 | ₩48,226 | -1.80% | 408.9만 |
|---|
| 2025.09.04 | ₩48,843 | ₩49,232 | ₩48,655 | ₩48,950 | +0.22% | 756.6만 |
|---|
| 2025.09.03 | ₩48,548 | ₩48,856 | ₩48,253 | ₩48,575 | +0.06% | 538.8만 |
|---|
| 2025.09.02 | ₩48,722 | ₩49,031 | ₩48,508 | ₩48,843 | +0.25% | 476.9만 |
|---|
| 2025.08.29 | ₩49,111 | ₩49,192 | ₩48,829 | ₩48,910 | -0.41% | 649.1만 |
|---|
| 2025.08.28 | ₩49,044 | ₩49,084 | ₩48,722 | ₩49,031 | -0.03% | 439.1만 |
|---|