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 | ₩45,639 | ₩45,961 | ₩45,478 | ₩45,934 | +0.65% | 603.8만 |
| 2026.10.08 | ₩45,518 | ₩45,773 | ₩45,169 | ₩45,733 | +0.47% | 909.1만 |
| 2026.10.07 | ₩45,196 | ₩45,558 | ₩44,982 | ₩45,531 | +0.74% | 687.5만 |
| 2026.10.06 | ₩44,445 | ₩45,236 | ₩44,391 | ₩45,196 | +1.69% | 700.7만 |
| 2026.10.05 | ₩44,070 | ₩44,512 | ₩43,774 | ₩44,190 | +0.27% | 679만 |
| 2026.10.02 | ₩44,177 | ₩44,552 | ₩43,962 | ₩43,989 | -0.43% | 638.9만 |
| 2026.10.01 | ₩43,882 | ₩44,083 | ₩43,372 | ₩43,935 | +0.12% | 999.4만 |
| 2026.09.30 | ₩43,976 | ₩44,391 | ₩43,734 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,110 |
| +0.30% |
| 1484.8만 |
| 2026.09.29 | ₩43,023 | ₩43,748 | ₩42,809 | ₩43,694 | +1.56% | 709.1만 |
|---|
| 2026.09.28 | ₩43,117 | ₩43,117 | ₩42,675 | ₩43,064 | -0.12% | 770만 |
|---|
| 2026.09.25 | ₩42,889 | ₩43,171 | ₩42,326 | ₩42,956 | +0.16% | 689.2만 |
|---|
| 2026.09.24 | ₩43,345 | ₩43,439 | ₩42,795 | ₩42,876 | -1.08% | 649.2만 |
|---|
| 2026.09.23 | ₩43,855 | ₩43,949 | ₩43,184 | ₩43,251 | -1.38% | 524.1만 |
|---|
| 2026.09.22 | ₩44,365 | ₩44,606 | ₩44,002 | ₩44,096 | -0.60% | 547.4만 |
|---|
| 2026.09.21 | ₩44,754 | ₩44,807 | ₩44,257 | ₩44,324 | -0.96% | 423.2만 |
|---|
| 2026.09.18 | ₩44,727 | ₩44,901 | ₩44,539 | ₩44,713 | -0.03% | 828.6만 |
|---|
| 2026.09.17 | ₩45,062 | ₩45,223 | ₩44,633 | ₩45,062 | 0.00% | 582.5만 |
|---|
| 2026.09.16 | ₩44,914 | ₩44,982 | ₩44,526 | ₩44,807 | -0.24% | 426.5만 |
|---|
| 2026.09.15 | ₩45,250 | ₩45,424 | ₩44,566 | ₩44,566 | -1.51% | 620.9만 |
|---|
| 2026.09.14 | ₩45,880 | ₩46,014 | ₩45,156 | ₩45,317 | -1.23% | 437.1만 |
|---|
| 2026.09.11 | ₩46,215 | ₩46,215 | ₩45,639 | ₩45,706 | -1.10% | 560.1만 |
|---|
| 2026.09.10 | ₩46,081 | ₩46,215 | ₩45,800 | ₩45,880 | -0.44% | 822.8만 |
|---|
| 2026.09.09 | ₩47,060 | ₩47,235 | ₩46,175 | ₩46,336 | -1.54% | 738만 |
|---|
| 2026.09.08 | ₩47,047 | ₩47,717 | ₩46,980 | ₩47,047 | 0.00% | 999.2만 |
|---|
| 2026.09.04 | ₩46,752 | ₩47,221 | ₩46,725 | ₩47,087 | +0.72% | 1026.9만 |
|---|
| 2026.09.03 | ₩46,497 | ₩47,114 | ₩46,443 | ₩47,087 | +1.27% | 584.3만 |
|---|
| 2026.09.02 | ₩46,148 | ₩46,376 | ₩45,639 | ₩46,323 | +0.38% | 538.2만 |
|---|
| 2026.09.01 | ₩45,907 | ₩46,282 | ₩45,692 | ₩46,229 | +0.70% | 999.5만 |
|---|
| 2026.08.31 | ₩45,545 | ₩45,920 | ₩45,277 | ₩45,773 | +0.50% | 842.6만 |
|---|
| 2026.08.28 | ₩46,470 | ₩46,470 | ₩45,639 | ₩45,867 | -1.30% | 565.3만 |
|---|
| 2026.08.27 | ₩46,658 | ₩46,671 | ₩46,121 | ₩46,189 | -1.01% | 804.3만 |
|---|
| 2026.08.26 | ₩47,007 | ₩47,355 | ₩46,846 | ₩46,966 | -0.09% | 693.1만 |
|---|
| 2026.08.25 | ₩47,181 | ₩47,261 | ₩46,886 | ₩46,926 | -0.54% | 692.2만 |
|---|
| 2026.08.24 | ₩46,336 | ₩47,033 | ₩46,148 | ₩46,993 | +1.42% | 849만 |
|---|
| 2026.08.21 | ₩47,315 | ₩47,369 | ₩46,095 | ₩46,108 | -2.55% | 625.3만 |
|---|
| 2026.08.20 | ₩47,409 | ₩47,865 | ₩47,141 | ₩47,208 | -0.42% | 479.4만 |
|---|
| 2026.08.19 | ₩48,160 | ₩48,267 | ₩47,168 | ₩47,597 | -1.17% | 744.1만 |
|---|
| 2026.08.18 | ₩48,616 | ₩49,085 | ₩47,570 | ₩47,771 | -1.74% | 1717.4만 |
|---|
| 2026.08.17 | ₩48,080 | ₩48,482 | ₩47,972 | ₩48,214 | +0.28% | 638.4만 |
|---|
| 2026.08.14 | ₩47,570 | ₩48,361 | ₩47,570 | ₩48,308 | +1.55% | 539.4만 |
|---|
| 2026.08.13 | ₩47,704 | ₩48,053 | ₩47,664 | ₩47,852 | +0.31% | 571.4만 |
|---|
| 2026.08.12 | ₩47,436 | ₩47,610 | ₩47,074 | ₩47,556 | +0.25% | 1034.4만 |
|---|
| 2026.08.11 | ₩46,859 | ₩47,570 | ₩46,792 | ₩47,315 | +0.97% | 769.2만 |
|---|
| 2026.08.10 | ₩47,208 | ₩47,476 | ₩46,846 | ₩46,926 | -0.60% | 1405.9만 |
|---|
| 2026.08.07 | ₩46,805 | ₩47,784 | ₩46,148 | ₩47,556 | +1.60% | 1094.6만 |
|---|
| 2026.08.06 | ₩47,342 | ₩47,396 | ₩46,175 | ₩46,430 | -1.93% | 709.4만 |
|---|
| 2026.08.05 | ₩47,275 | ₩47,328 | ₩46,443 | ₩46,872 | -0.85% | 729.8만 |
|---|
| 2026.08.04 | ₩47,114 | ₩47,422 | ₩46,484 | ₩47,181 | +0.14% | 658.5만 |
|---|
| 2026.08.03 | ₩47,074 | ₩47,691 | ₩46,886 | ₩47,208 | +0.28% | 607.9만 |
|---|
| 2026.07.31 | ₩47,436 | ₩47,717 | ₩47,194 | ₩47,221 | -0.45% | 755.3만 |
|---|
| 2026.07.30 | ₩48,012 | ₩48,133 | ₩47,100 | ₩47,691 | -0.67% | 670.3만 |
|---|
| 2026.07.29 | ₩48,884 | ₩49,179 | ₩47,852 | ₩47,878 | -2.06% | 1017.9만 |
|---|
| 2026.07.28 | ₩48,629 | ₩49,474 | ₩48,549 | ₩48,723 | +0.19% | 1214만 |
|---|
| 2026.07.27 | ₩48,428 | ₩48,844 | ₩48,080 | ₩48,294 | -0.28% | 799.4만 |
|---|
| 2026.07.24 | ₩48,831 | ₩49,193 | ₩47,838 | ₩48,576 | -0.52% | 1341.9만 |
|---|
| 2026.07.23 | ₩48,066 | ₩48,898 | ₩47,999 | ₩48,603 | +1.12% | 459.3만 |
|---|
| 2026.07.22 | ₩47,959 | ₩48,442 | ₩47,758 | ₩48,415 | +0.95% | 508.1만 |
|---|
| 2026.07.21 | ₩47,369 | ₩47,503 | ₩47,087 | ₩47,489 | +0.25% | 698.8만 |
|---|
| 2026.07.20 | ₩48,227 | ₩48,522 | ₩47,369 | ₩47,516 | -1.47% | 646.6만 |
|---|
| 2026.07.17 | ₩49,206 | ₩49,434 | ₩47,932 | ₩48,080 | -2.29% | 520.9만 |
|---|
| 2026.07.16 | ₩48,147 | ₩48,790 | ₩48,093 | ₩48,790 | +1.34% | 562.6만 |
|---|
| 2026.07.15 | ₩48,361 | ₩48,911 | ₩47,838 | ₩47,892 | -0.97% | 616.3만 |
|---|
| 2026.07.14 | ₩48,629 | ₩48,777 | ₩48,187 | ₩48,415 | -0.44% | 675만 |
|---|
| 2026.07.13 | ₩48,066 | ₩48,509 | ₩47,945 | ₩48,375 | +0.64% | 705.1만 |
|---|
| 2026.07.10 | ₩47,932 | ₩48,200 | ₩47,637 | ₩47,986 | +0.11% | 588.5만 |
|---|
| 2026.07.09 | ₩48,321 | ₩48,361 | ₩47,717 | ₩47,825 | -1.03% | 540.8만 |
|---|
| 2026.07.08 | ₩48,817 | ₩48,924 | ₩48,120 | ₩48,267 | -1.13% | 765.2만 |
|---|
| 2026.07.07 | ₩48,884 | ₩49,716 | ₩48,777 | ₩48,804 | -0.16% | 787만 |
|---|
| 2026.07.06 | ₩49,354 | ₩49,474 | ₩48,267 | ₩48,428 | -1.87% | 623.3만 |
|---|
| 2026.07.02 | ₩48,281 | ₩49,488 | ₩47,838 | ₩49,474 | +2.47% | 1049.9만 |
|---|
| 2026.07.01 | ₩48,737 | ₩48,790 | ₩47,744 | ₩47,771 | -1.98% | 859.5만 |
|---|
| 2026.06.30 | ₩49,072 | ₩49,380 | ₩48,589 | ₩48,750 | -0.66% | 1019.3만 |
|---|
| 2026.06.29 | ₩49,796 | ₩49,944 | ₩49,179 | ₩49,273 | -1.05% | 886.9만 |
|---|
| 2026.06.26 | ₩49,890 | ₩50,105 | ₩49,233 | ₩49,649 | -0.48% | 2106.2만 |
|---|
| 2026.06.25 | ₩49,675 | ₩50,051 | ₩49,166 | ₩49,622 | -0.11% | 1175.4만 |
|---|
| 2026.06.24 | ₩48,924 | ₩49,743 | ₩48,710 | ₩49,515 | +1.21% | 1867.4만 |
|---|
| 2026.06.23 | ₩47,852 | ₩48,723 | ₩47,449 | ₩48,670 | +1.71% | 1341.7만 |
|---|
| 2026.06.22 | ₩47,449 | ₩48,066 | ₩47,328 | ₩47,731 | +0.59% | 731.2만 |
|---|
| 2026.06.18 | ₩47,436 | ₩48,120 | ₩47,020 | ₩47,449 | +0.03% | 1655.6만 |
|---|
| 2026.06.17 | ₩48,509 | ₩48,763 | ₩47,060 | ₩47,382 | -2.32% | 1309.9만 |
|---|
| 2026.06.16 | ₩48,603 | ₩49,313 | ₩48,442 | ₩48,790 | +0.39% | 1116.6만 |
|---|
| 2026.06.15 | ₩47,811 | ₩48,750 | ₩47,449 | ₩48,509 | +1.46% | 1113.9만 |
|---|
| 2026.06.12 | ₩47,610 | ₩48,254 | ₩47,570 | ₩48,080 | +0.99% | 712.7만 |
|---|
| 2026.06.11 | ₩47,892 | ₩48,160 | ₩47,516 | ₩47,556 | -0.70% | 916.8만 |
|---|
| 2026.06.10 | ₩47,878 | ₩47,905 | ₩47,302 | ₩47,717 | -0.34% | 932.3만 |
|---|
| 2026.06.09 | ₩47,422 | ₩48,147 | ₩47,275 | ₩47,945 | +1.10% | 994.1만 |
|---|
| 2026.06.08 | ₩47,731 | ₩48,066 | ₩47,248 | ₩47,409 | -0.67% | 1192만 |
|---|
| 2026.06.05 | ₩47,302 | ₩48,133 | ₩47,194 | ₩47,932 | +1.33% | 889.9만 |
|---|
| 2026.06.04 | ₩47,382 | ₩47,556 | ₩46,417 | ₩47,154 | -0.48% | 1493.1만 |
|---|
| 2026.06.03 | ₩46,765 | ₩48,012 | ₩46,631 | ₩46,966 | +0.43% | 1383.8만 |
|---|
| 2026.06.02 | ₩46,323 | ₩46,859 | ₩46,323 | ₩46,712 | +0.84% | 504.7만 |
|---|
| 2026.06.01 | ₩47,007 | ₩47,168 | ₩46,256 | ₩46,296 | -1.51% | 733.8만 |
|---|
| 2026.05.29 | ₩47,342 | ₩47,597 | ₩47,060 | ₩47,463 | +0.25% | 1093.2만 |
|---|
| 2026.05.28 | ₩47,945 | ₩48,173 | ₩47,275 | ₩47,382 | -1.17% | 739.1만 |
|---|
| 2026.05.27 | ₩48,294 | ₩48,576 | ₩47,945 | ₩48,066 | -0.47% | 770.4만 |
|---|
| 2026.05.26 | ₩48,777 | ₩48,844 | ₩47,959 | ₩48,442 | -0.69% | 917만 |
|---|
| 2026.05.22 | ₩48,522 | ₩48,911 | ₩48,227 | ₩48,710 | +0.39% | 654.9만 |
|---|
| 2026.05.21 | ₩47,409 | ₩48,576 | ₩47,396 | ₩48,509 | +2.32% | 870.5만 |
|---|
| 2026.05.20 | ₩47,489 | ₩47,905 | ₩47,315 | ₩47,530 | +0.08% | 864.6만 |
|---|
| 2026.05.19 | ₩46,819 | ₩47,556 | ₩46,685 | ₩47,275 | +0.97% | 775만 |
|---|
| 2026.05.18 | ₩47,235 | ₩47,556 | ₩46,591 | ₩46,846 | -0.82% | 995.6만 |
|---|
| 2026.05.15 | ₩48,012 | ₩48,012 | ₩46,779 | ₩46,779 | -2.57% | 956.1만 |
|---|
| 2026.05.14 | ₩47,945 | ₩48,267 | ₩47,852 | ₩47,986 | +0.08% | 493.5만 |
|---|
| 2026.05.13 | ₩48,375 | ₩48,549 | ₩47,838 | ₩47,945 | -0.89% | 868.2만 |
|---|
| 2026.05.12 | ₩48,482 | ₩49,085 | ₩48,361 | ₩48,750 | +0.55% | 664만 |
|---|
| 2026.05.11 | ₩48,120 | ₩48,710 | ₩48,039 | ₩48,603 | +1.00% | 742.9만 |
|---|
| 2026.05.08 | ₩49,313 | ₩49,515 | ₩47,878 | ₩48,160 | -2.34% | 1229.4만 |
|---|
| 2026.05.07 | ₩49,461 | ₩49,622 | ₩48,911 | ₩49,313 | -0.30% | 712.6만 |
|---|
| 2026.05.06 | ₩50,091 | ₩50,266 | ₩49,434 | ₩49,461 | -1.26% | 947.6만 |
|---|
| 2026.05.05 | ₩50,695 | ₩50,722 | ₩50,064 | ₩50,091 | -1.19% | 522.8만 |
|---|
| 2026.05.04 | ₩50,292 | ₩51,258 | ₩50,118 | ₩50,695 | +0.80% | 1093.3만 |
|---|
| 2026.05.01 | ₩50,413 | ₩51,258 | ₩50,292 | ₩50,426 | +0.03% | 1152.1만 |
|---|
| 2026.04.30 | ₩52,063 | ₩52,948 | ₩49,796 | ₩50,212 | -3.55% | 2733만 |
|---|
| 2026.04.29 | ₩52,063 | ₩52,425 | ₩51,701 | ₩51,848 | -0.41% | 657.9만 |
|---|
| 2026.04.28 | ₩52,425 | ₩52,532 | ₩52,049 | ₩52,291 | -0.26% | 554.8만 |
|---|
| 2026.04.27 | ₩52,036 | ₩52,478 | ₩51,955 | ₩51,955 | -0.15% | 716만 |
|---|
| 2026.04.24 | ₩51,687 | ₩52,183 | ₩51,432 | ₩51,969 | +0.54% | 639.4만 |
|---|
| 2026.04.23 | ₩51,070 | ₩51,714 | ₩50,990 | ₩51,687 | +1.21% | 950.4만 |
|---|
| 2026.04.22 | ₩51,660 | ₩51,754 | ₩50,359 | ₩50,668 | -1.92% | 910.6만 |
|---|
| 2026.04.21 | ₩52,103 | ₩52,237 | ₩51,151 | ₩51,245 | -1.65% | 748.1만 |
|---|
| 2026.04.20 | ₩52,304 | ₩52,666 | ₩51,888 | ₩51,942 | -0.69% | 564.3만 |
|---|
| 2026.04.17 | ₩52,720 | ₩52,800 | ₩51,754 | ₩52,331 | -0.74% | 655.2만 |
|---|
| 2026.04.16 | ₩52,706 | ₩53,055 | ₩52,076 | ₩52,760 | +0.10% | 834.4만 |
|---|
| 2026.04.15 | ₩52,908 | ₩53,136 | ₩52,438 | ₩52,787 | -0.23% | 760.9만 |
|---|
| 2026.04.14 | ₩52,961 | ₩53,310 | ₩52,425 | ₩53,122 | +0.30% | 559만 |
|---|
| 2026.04.13 | ₩53,511 | ₩53,793 | ₩52,760 | ₩52,975 | -1.00% | 667.6만 |
|---|
| 2026.04.10 | ₩53,256 | ₩53,444 | ₩52,988 | ₩53,176 | -0.15% | 603.8만 |
|---|
| 2026.04.09 | ₩52,371 | ₩53,431 | ₩52,331 | ₩53,390 | +1.95% | 916.5만 |
|---|
| 2026.04.08 | ₩51,942 | ₩52,532 | ₩51,754 | ₩52,505 | +1.08% | 533.2만 |
|---|
| 2026.04.07 | ₩51,861 | ₩52,344 | ₩51,861 | ₩52,116 | +0.49% | 524.8만 |
|---|
| 2026.04.06 | ₩51,580 | ₩52,331 | ₩51,526 | ₩51,929 | +0.68% | 425.8만 |
|---|
| 2026.04.02 | ₩51,634 | ₩51,955 | ₩51,325 | ₩51,821 | +0.36% | 396.3만 |
|---|
| 2026.04.01 | ₩51,110 | ₩51,647 | ₩50,963 | ₩51,459 | +0.68% | 635.1만 |
|---|
| 2026.03.31 | ₩51,218 | ₩51,245 | ₩50,440 | ₩51,231 | +0.03% | 672.1만 |
|---|
| 2026.03.30 | ₩51,070 | ₩51,446 | ₩50,815 | ₩50,990 | -0.16% | 410만 |
|---|
| 2026.03.27 | ₩50,346 | ₩51,017 | ₩50,172 | ₩50,494 | +0.29% | 528만 |
|---|
| 2026.03.26 | ₩49,863 | ₩50,426 | ₩49,649 | ₩50,346 | +0.97% | 659.3만 |
|---|
| 2026.03.25 | ₩50,105 | ₩50,400 | ₩49,810 | ₩49,836 | -0.54% | 570.5만 |
|---|
| 2026.03.24 | ₩49,260 | ₩50,252 | ₩49,206 | ₩49,702 | +0.90% | 788.9만 |
|---|
| 2026.03.23 | ₩49,743 | ₩49,863 | ₩49,193 | ₩49,488 | -0.51% | 680.4만 |
|---|
| 2026.03.20 | ₩50,534 | ₩50,708 | ₩48,991 | ₩49,018 | -3.00% | 1036.9만 |
|---|
| 2026.03.19 | ₩50,936 | ₩51,338 | ₩50,051 | ₩50,494 | -0.87% | 799.9만 |
|---|
| 2026.03.18 | ₩51,365 | ₩51,446 | ₩51,003 | ₩51,030 | -0.65% | 725만 |
|---|
| 2026.03.17 | ₩52,264 | ₩52,304 | ₩51,473 | ₩51,540 | -1.39% | 669만 |
|---|
| 2026.03.16 | ₩52,237 | ₩52,250 | ₩51,714 | ₩51,955 | -0.54% | 615.8만 |
|---|
| 2026.03.13 | ₩51,768 | ₩52,250 | ₩51,459 | ₩51,647 | -0.23% | 801.2만 |
|---|
| 2026.03.12 | ₩50,494 | ₩51,768 | ₩50,225 | ₩51,057 | +1.12% | 803.4만 |
|---|
| 2026.03.11 | ₩50,587 | ₩50,842 | ₩50,225 | ₩50,480 | -0.21% | 676.3만 |
|---|
| 2026.03.10 | ₩50,789 | ₩51,338 | ₩50,601 | ₩50,748 | -0.08% | 755.8만 |
|---|
| 2026.03.09 | ₩51,446 | ₩51,566 | ₩50,467 | ₩51,379 | -0.13% | 733.9만 |
|---|
| 2026.03.06 | ₩50,628 | ₩52,331 | ₩50,212 | ₩51,701 | +2.12% | 1322.9만 |
|---|
| 2026.03.05 | ₩51,124 | ₩51,459 | ₩50,547 | ₩50,909 | -0.42% | 907.1만 |
|---|
| 2026.03.04 | ₩51,245 | ₩51,848 | ₩51,178 | ₩51,754 | +0.99% | 829만 |
|---|
| 2026.03.03 | ₩51,258 | ₩51,835 | ₩50,520 | ₩51,298 | +0.08% | 1201.7만 |
|---|
| 2026.03.02 | ₩52,237 | ₩52,425 | ₩51,687 | ₩51,942 | -0.56% | 605.8만 |
|---|
| 2026.02.27 | ₩51,821 | ₩52,358 | ₩51,781 | ₩52,277 | +0.88% | 869만 |
|---|
| 2026.02.26 | ₩51,338 | ₩52,197 | ₩51,338 | ₩51,768 | +0.84% | 1118만 |
|---|
| 2026.02.25 | ₩51,043 | ₩51,566 | ₩50,306 | ₩51,338 | +0.58% | 1363.9만 |
|---|
| 2026.02.24 | ₩50,145 | ₩51,137 | ₩49,702 | ₩51,124 | +1.95% | 2523.4만 |
|---|
| 2026.02.23 | ₩49,219 | ₩50,024 | ₩48,898 | ₩49,971 | +1.53% | 2935만 |
|---|
| 2026.02.20 | ₩49,997 | ₩50,748 | ₩49,421 | ₩50,212 | +0.43% | 1451.8만 |
|---|
| 2026.02.19 | ₩49,568 | ₩49,850 | ₩49,246 | ₩49,582 | +0.03% | 1199.7만 |
|---|
| 2026.02.18 | ₩50,386 | ₩50,494 | ₩49,179 | ₩49,367 | -2.02% | 890.9만 |
|---|
| 2026.02.17 | ₩50,963 | ₩51,151 | ₩50,306 | ₩50,386 | -1.13% | 885.6만 |
|---|
| 2026.02.13 | ₩48,938 | ₩50,815 | ₩48,938 | ₩50,722 | +3.64% | 1152.2만 |
|---|
| 2026.02.12 | ₩48,522 | ₩49,622 | ₩48,348 | ₩49,099 | +1.19% | 1341.7만 |
|---|
| 2026.02.11 | ₩48,482 | ₩48,482 | ₩47,999 | ₩48,281 | -0.41% | 1272.6만 |
|---|
| 2026.02.10 | ₩48,093 | ₩48,924 | ₩47,744 | ₩48,375 | +0.59% | 1255.2만 |
|---|
| 2026.02.09 | ₩48,133 | ₩48,133 | ₩47,342 | ₩47,852 | -0.59% | 876.9만 |
|---|
| 2026.02.06 | ₩48,147 | ₩48,603 | ₩47,744 | ₩48,173 | +0.06% | 973.3만 |
|---|
| 2026.02.05 | ₩47,396 | ₩47,986 | ₩47,235 | ₩47,838 | +0.93% | 1003만 |
|---|
| 2026.02.04 | ₩47,959 | ₩48,240 | ₩47,074 | ₩47,114 | -1.76% | 1699.8만 |
|---|
| 2026.02.03 | ₩48,080 | ₩49,032 | ₩47,369 | ₩47,610 | -0.98% | 1350.9만 |
|---|
| 2026.02.02 | ₩48,737 | ₩48,737 | ₩47,986 | ₩48,039 | -1.43% | 774.5만 |
|---|
| 2026.01.30 | ₩48,535 | ₩48,763 | ₩48,160 | ₩48,616 | +0.17% | 936.4만 |
|---|
| 2026.01.29 | ₩49,447 | ₩49,716 | ₩48,549 | ₩48,696 | -1.52% | 938.4만 |
|---|
| 2026.01.28 | ₩49,260 | ₩49,635 | ₩49,085 | ₩49,219 | -0.08% | 536만 |
|---|
| 2026.01.27 | ₩48,938 | ₩49,515 | ₩48,763 | ₩49,246 | +0.63% | 583.3만 |
|---|
| 2026.01.26 | ₩48,844 | ₩49,407 | ₩48,723 | ₩48,951 | +0.22% | 511.9만 |
|---|
| 2026.01.23 | ₩49,085 | ₩49,126 | ₩48,173 | ₩48,562 | -1.07% | 780.6만 |
|---|
| 2026.01.22 | ₩49,836 | ₩49,903 | ₩49,112 | ₩49,126 | -1.43% | 621.2만 |
|---|
| 2026.01.21 | ₩49,622 | ₩49,890 | ₩49,112 | ₩49,863 | +0.49% | 643.9만 |
|---|
| 2026.01.20 | ₩49,032 | ₩49,756 | ₩48,576 | ₩49,501 | +0.96% | 1043.4만 |
|---|
| 2026.01.16 | ₩48,240 | ₩49,474 | ₩48,120 | ₩49,394 | +2.39% | 1428.2만 |
|---|
| 2026.01.15 | ₩47,744 | ₩48,026 | ₩47,610 | ₩47,892 | +0.31% | 340.7만 |
|---|
| 2026.01.14 | ₩46,940 | ₩47,784 | ₩46,913 | ₩47,650 | +1.51% | 569.2만 |
|---|
| 2026.01.13 | ₩46,631 | ₩46,940 | ₩46,148 | ₩46,913 | +0.60% | 481만 |
|---|
| 2026.01.12 | ₩46,363 | ₩46,698 | ₩46,162 | ₩46,671 | +0.67% | 488.6만 |
|---|
| 2026.01.09 | ₩46,752 | ₩46,980 | ₩46,376 | ₩46,390 | -0.77% | 555.9만 |
|---|
| 2026.01.08 | ₩46,028 | ₩46,859 | ₩46,028 | ₩46,497 | +1.02% | 423.6만 |
|---|
| 2026.01.07 | ₩47,074 | ₩47,074 | ₩46,041 | ₩46,189 | -1.88% | 480.5만 |
|---|
| 2026.01.06 | ₩46,671 | ₩47,100 | ₩46,591 | ₩46,792 | +0.26% | 498.8만 |
|---|
| 2026.01.05 | ₩46,872 | ₩46,993 | ₩46,121 | ₩46,644 | -0.49% | 637.5만 |
|---|
| 2026.01.02 | ₩46,940 | ₩47,409 | ₩46,631 | ₩47,087 | +0.31% | 436.8만 |
|---|
| 2025.12.31 | ₩47,382 | ₩47,476 | ₩46,966 | ₩46,966 | -0.88% | 330.2만 |
|---|
| 2025.12.30 | ₩47,261 | ₩47,476 | ₩47,181 | ₩47,382 | +0.26% | 363.6만 |
|---|
| 2025.12.29 | ₩47,100 | ₩47,463 | ₩47,060 | ₩47,235 | +0.28% | 421.9만 |
|---|
| 2025.12.26 | ₩46,886 | ₩47,100 | ₩46,779 | ₩47,047 | +0.34% | 228.1만 |
|---|
| 2025.12.24 | ₩46,872 | ₩46,940 | ₩46,537 | ₩46,899 | +0.06% | 215.2만 |
|---|
| 2025.12.23 | ₩46,591 | ₩46,725 | ₩46,390 | ₩46,685 | +0.20% | 416.9만 |
|---|
| 2025.12.22 | ₩45,826 | ₩46,591 | ₩45,706 | ₩46,510 | +1.49% | 469.3만 |
|---|
| 2025.12.19 | ₩46,591 | ₩46,792 | ₩45,974 | ₩45,987 | -1.30% | 1327.3만 |
|---|
| 2025.12.18 | ₩46,175 | ₩46,725 | ₩46,081 | ₩46,604 | +0.93% | 1016.5만 |
|---|
| 2025.12.17 | ₩45,437 | ₩46,229 | ₩45,411 | ₩46,054 | +1.36% | 816.6만 |
|---|
| 2025.12.16 | ₩45,893 | ₩45,961 | ₩45,437 | ₩45,572 | -0.70% | 628.6만 |
|---|
| 2025.12.15 | ₩45,786 | ₩46,041 | ₩45,531 | ₩45,947 | +0.35% | 612.1만 |
|---|
| 2025.12.12 | ₩45,236 | ₩45,665 | ₩44,982 | ₩45,585 | +0.77% | 597.8만 |
|---|
| 2025.12.11 | ₩44,673 | ₩45,116 | ₩44,606 | ₩44,874 | +0.45% | 650.4만 |
|---|
| 2025.12.10 | ₩45,089 | ₩45,303 | ₩44,485 | ₩44,606 | -1.07% | 605.7만 |
|---|
| 2025.12.09 | ₩45,813 | ₩45,920 | ₩45,330 | ₩45,330 | -1.05% | 750.4만 |
|---|
| 2025.12.08 | ₩45,384 | ₩45,733 | ₩45,263 | ₩45,505 | +0.27% | 774만 |
|---|
| 2025.12.05 | ₩45,733 | ₩45,987 | ₩45,303 | ₩45,411 | -0.70% | 913.4만 |
|---|
| 2025.12.04 | ₩46,577 | ₩46,819 | ₩45,652 | ₩45,813 | -1.64% | 999.9만 |
|---|
| 2025.12.03 | ₩47,436 | ₩47,449 | ₩46,390 | ₩46,685 | -1.58% | 1019.3만 |
|---|
| 2025.12.02 | ₩48,080 | ₩48,200 | ₩47,127 | ₩47,235 | -1.76% | 708.4만 |
|---|
| 2025.12.01 | ₩49,112 | ₩49,273 | ₩47,986 | ₩48,012 | -2.24% | 538.7만 |
|---|
| 2025.11.28 | ₩49,206 | ₩49,541 | ₩49,193 | ₩49,488 | +0.57% | 163.8만 |
|---|
| 2025.11.26 | ₩49,018 | ₩49,340 | ₩48,884 | ₩49,233 | +0.44% | 512.7만 |
|---|
| 2025.11.25 | ₩48,951 | ₩49,179 | ₩48,415 | ₩48,831 | -0.25% | 834.2만 |
|---|
| 2025.11.24 | ₩48,415 | ₩49,005 | ₩48,012 | ₩48,924 | +1.05% | 765.8만 |
|---|
| 2025.11.21 | ₩47,878 | ₩48,509 | ₩47,691 | ₩48,442 | +1.18% | 822.8만 |
|---|
| 2025.11.20 | ₩47,624 | ₩47,852 | ₩47,100 | ₩47,664 | +0.08% | 2188.1만 |
|---|
| 2025.11.19 | ₩48,616 | ₩48,777 | ₩47,610 | ₩47,677 | -1.93% | 1288.9만 |
|---|
| 2025.11.18 | ₩49,515 | ₩49,622 | ₩48,911 | ₩48,938 | -1.16% | 693만 |
|---|
| 2025.11.17 | ₩49,515 | ₩49,675 | ₩49,246 | ₩49,354 | -0.33% | 575.8만 |
|---|
| 2025.11.14 | ₩49,045 | ₩49,421 | ₩48,750 | ₩49,300 | +0.52% | 453.8만 |
|---|
| 2025.11.13 | ₩49,273 | ₩49,394 | ₩48,535 | ₩49,018 | -0.52% | 619.5만 |
|---|
| 2025.11.12 | ₩49,582 | ₩49,662 | ₩49,313 | ₩49,461 | -0.24% | 452.7만 |
|---|
| 2025.11.11 | ₩49,555 | ₩49,662 | ₩49,246 | ₩49,434 | -0.24% | 482.1만 |
|---|
| 2025.11.10 | ₩48,978 | ₩49,488 | ₩48,683 | ₩49,407 | +0.88% | 360.6만 |
|---|
| 2025.11.07 | ₩49,045 | ₩49,273 | ₩48,750 | ₩49,059 | +0.03% | 477.1만 |
|---|
| 2025.11.06 | ₩48,978 | ₩49,608 | ₩48,938 | ₩48,951 | -0.05% | 485.6만 |
|---|
| 2025.11.05 | ₩49,313 | ₩49,622 | ₩48,308 | ₩48,777 | -1.09% | 722.6만 |
|---|
| 2025.11.04 | ₩48,978 | ₩49,032 | ₩48,428 | ₩48,616 | -0.74% | 932.7만 |
|---|
| 2025.11.03 | ₩48,817 | ₩48,884 | ₩48,039 | ₩48,831 | +0.03% | 487만 |
|---|
| 2025.10.31 | ₩49,166 | ₩49,246 | ₩48,804 | ₩48,978 | -0.38% | 360만 |
|---|
| 2025.10.30 | ₩49,045 | ₩49,984 | ₩49,005 | ₩49,380 | +0.68% | 601만 |
|---|
| 2025.10.29 | ₩49,300 | ₩49,568 | ₩48,683 | ₩48,924 | -0.76% | 433.1만 |
|---|
| 2025.10.28 | ₩50,091 | ₩50,239 | ₩49,488 | ₩49,501 | -1.18% | 345.8만 |
|---|
| 2025.10.27 | ₩50,212 | ₩50,306 | ₩49,689 | ₩50,239 | +0.05% | 360.4만 |
|---|
| 2025.10.24 | ₩50,319 | ₩50,561 | ₩49,984 | ₩50,091 | -0.45% | 320.1만 |
|---|
| 2025.10.23 | ₩50,963 | ₩51,057 | ₩49,689 | ₩50,105 | -1.68% | 624.3만 |
|---|
| 2025.10.22 | ₩50,601 | ₩51,003 | ₩50,426 | ₩50,628 | +0.05% | 574.5만 |
|---|
| 2025.10.21 | ₩51,124 | ₩51,271 | ₩49,903 | ₩50,319 | -1.57% | 777.8만 |
|---|
| 2025.10.20 | ₩50,225 | ₩50,762 | ₩50,225 | ₩50,520 | +0.59% | 596.4만 |
|---|
| 2025.10.17 | ₩50,212 | ₩50,359 | ₩49,421 | ₩50,212 | 0.00% | 760.5만 |
|---|
| 2025.10.16 | ₩50,936 | ₩51,325 | ₩49,997 | ₩50,038 | -1.76% | 511.3만 |
|---|
| 2025.10.15 | ₩50,909 | ₩51,271 | ₩50,735 | ₩50,923 | +0.03% | 552.2만 |
|---|
| 2025.10.14 | ₩50,373 | ₩50,909 | ₩50,212 | ₩50,775 | +0.80% | 397만 |
|---|
| 2025.10.13 | ₩49,689 | ₩50,346 | ₩49,635 | ₩50,212 | +1.05% | 356.1만 |
|---|
| 2025.10.10 | ₩49,675 | ₩50,252 | ₩49,555 | ₩49,930 | +0.51% | 332.4만 |
|---|