티커911

PPL Corporation 과거 주가

PPL Corporation Common Stock · PPL · NYSE

주요 사업 분야는 전력 공급입니다.

시장 데이터를 불러오는 중

PPL Corporation 과거 주가·일별 시세 (PPL) · 티커911

전체 종목

PPL Corporation 과거 주가

PPL Corporation Common Stock · PPL · NYSE

주요 사업 분야는 전력 공급입니다.

일간2026.07.29

-2.06%

시가: ₩48,844
고가: ₩49,139
저가: ₩47,812
종가: ₩47,839
거래량: 1017.9만

일간 종가

최근 1년

2025-08-282026-10-09

일간 가격

271개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩45,601	₩45,922	₩45,440	₩45,896	+0.65%	603.8만
2026.10.08	₩45,480	₩45,735	₩45,132	₩45,695	+0.47%	909.1만
2026.10.07	₩45,159	₩45,520	₩44,944	₩45,494	+0.74%	687.5만
2026.10.06	₩44,408	₩45,199	₩44,355	₩45,159	+1.69%	700.7만
2026.10.05	₩44,033	₩44,475	₩43,738	₩44,154	+0.27%	679만
2026.10.02	₩44,140	₩44,515	₩43,926	₩43,953	-0.43%	638.9만
2026.10.01	₩43,845	₩44,046	₩43,336	₩43,899	+0.12%	999.4만
2026.09.30	₩43,939	₩44,355	₩43,698	₩44,073	+0.30%	1484.8만
2026.09.29	₩42,988	₩43,711	₩42,773	₩43,658	+1.56%	709.1만
2026.09.28	₩43,082	₩43,082	₩42,639	₩43,028	-0.12%	770만
2026.09.25	₩42,854	₩43,135	₩42,291	₩42,921	+0.16%	689.2만
2026.09.24	—	—	—	₩42,840	—	—
2026.09.23	—	—	—	₩43,216	—	—
2026.09.22	₩44,328	₩44,562	₩44,100	₩44,395	+0.15%	114.6만
2026.09.21	₩44,716	₩44,770	₩44,221	₩44,288	-0.96%	423.2만
2026.09.18	₩44,690	₩44,864	₩44,502	₩44,676	-0.03%	828.6만
2026.09.17	—	—	—	₩45,025	—	—
2026.09.16	—	—	—	₩44,770	—	—
2026.09.15	—	—	—	₩44,529	—	—
2026.09.14	—	—	—	₩45,279	—	—
2026.08.27	₩46,619	₩46,633	₩46,083	₩46,150	-1.01%	804.3만
2026.08.26	₩46,968	₩47,316	₩46,807	₩46,928	-0.09%	693.1만
2026.08.25	₩47,142	₩47,222	₩46,847	₩46,887	-0.54%	692.2만
2026.08.24	₩46,298	₩46,995	₩46,110	₩46,954	+1.42%	849만
2026.08.21	₩47,276	₩47,330	₩46,056	₩46,070	-2.55%	625.3만
2026.08.20	₩47,370	₩47,825	₩47,102	₩47,169	-0.42%	479.4만
2026.08.19	₩48,120	₩48,227	₩47,129	₩47,557	-1.17%	744.1만
2026.08.18	₩48,576	₩49,045	₩47,531	₩47,732	-1.74%	1717.4만
2026.08.17	₩48,040	₩48,442	₩47,933	₩48,174	+0.28%	638.4만
2026.08.14	₩47,531	₩48,321	₩47,531	₩48,268	+1.55%	539.4만
2026.08.13	₩47,665	₩48,013	₩47,624	₩47,812	+0.31%	571.4만
2026.08.12	₩47,397	₩47,571	₩47,035	₩47,517	+0.25%	1034.4만
2026.08.11	₩46,820	₩47,531	₩46,753	₩47,276	+0.97%	769.2만
2026.08.10	₩47,169	₩47,437	₩46,807	₩46,887	-0.60%	1405.9만
2026.08.07	₩46,767	₩47,745	₩46,110	₩47,517	+1.60%	1094.6만
2026.08.06	₩47,303	₩47,356	₩46,137	₩46,391	-1.93%	709.4만
2026.08.05	₩47,236	₩47,289	₩46,405	₩46,834	-0.85%	729.8만
2026.08.04	₩47,075	₩47,383	₩46,445	₩47,142	+0.14%	658.5만
2026.08.03	₩47,035	₩47,651	₩46,847	₩47,169	+0.28%	607.9만
2026.07.31	₩47,397	₩47,678	₩47,155	₩47,182	-0.45%	755.3만
2026.07.30	₩47,973	₩48,093	₩47,062	₩47,651	-0.67%	670.3만
2026.07.29	₩48,844	₩49,139	₩47,812	₩47,839	-2.06%	1017.9만
2026.07.28	₩48,589	₩49,433	₩48,509	₩48,683	+0.19%	1214만
2026.07.27	₩48,388	₩48,804	₩48,040	₩48,254	-0.28%	799.4만
2026.07.24	₩48,790	₩49,152	₩47,799	₩48,536	-0.52%	1341.9만
2026.07.23	₩48,026	₩48,857	₩47,959	₩48,562	+1.12%	459.3만
2026.07.22	₩47,919	₩48,402	₩47,718	₩48,375	+0.95%	508.1만
2026.07.21	₩47,330	₩47,464	₩47,048	₩47,450	+0.25%	698.8만
2026.07.20	₩48,187	₩48,482	₩47,330	₩47,477	-1.47%	646.6만
2026.07.17	₩49,165	₩49,393	₩47,892	₩48,040	-2.29%	520.9만
2026.07.16	₩48,107	₩48,750	₩48,053	₩48,750	+1.34%	562.6만
2026.07.15	₩48,321	₩48,871	₩47,799	₩47,852	-0.97%	616.3만
2026.07.14	₩48,589	₩48,737	₩48,147	₩48,375	-0.44%	675만
2026.07.13	₩48,026	₩48,469	₩47,906	₩48,335	+0.64%	705.1만
2026.07.10	₩47,892	₩48,160	₩47,598	₩47,946	+0.11%	588.5만
2026.07.09	₩48,281	₩48,321	₩47,678	₩47,785	-1.03%	540.8만
2026.07.08	₩48,777	₩48,884	₩48,080	₩48,227	-1.13%	765.2만
2026.07.07	₩48,844	₩49,675	₩48,737	₩48,763	-0.16%	787만
2026.07.06	₩49,313	₩49,433	₩48,227	₩48,388	-1.87%	623.3만
2026.07.02	₩48,241	₩49,447	₩47,799	₩49,433	+2.47%	1049.9만
2026.07.01	₩48,696	₩48,750	₩47,705	₩47,732	-1.98%	859.5만
2026.06.30	₩49,031	₩49,340	₩48,549	₩48,710	-0.66%	1019.3만
2026.06.29	₩49,755	₩49,902	₩49,139	₩49,232	-1.05%	886.9만
2026.06.26	₩49,849	₩50,063	₩49,192	₩49,608	-0.48%	2106.2만
2026.06.25	₩49,634	₩50,010	₩49,125	₩49,581	-0.11%	1175.4만
2026.06.24	₩48,884	₩49,701	₩48,670	₩49,474	+1.21%	1867.4만
2026.06.23	₩47,812	₩48,683	₩47,410	₩48,629	+1.71%	1341.7만
2026.06.22	₩47,410	₩48,026	₩47,289	₩47,691	+0.59%	731.2만
2026.06.18	₩47,397	₩48,080	₩46,981	₩47,410	+0.03%	1655.6만
2026.06.17	₩48,469	₩48,723	₩47,021	₩47,343	-2.32%	1309.9만
2026.06.16	₩48,562	₩49,273	₩48,402	₩48,750	+0.39%	1116.6만
2026.06.15	₩47,772	₩48,710	₩47,410	₩48,469	+1.46%	1113.9만
2026.06.12	₩47,571	₩48,214	₩47,531	₩48,040	+0.99%	712.7만
2026.06.11	₩47,852	₩48,120	₩47,477	₩47,517	-0.70%	916.8만
2026.06.10	₩47,839	₩47,866	₩47,263	₩47,678	-0.34%	932.3만
2026.06.09	₩47,383	₩48,107	₩47,236	₩47,906	+1.10%	994.1만
2026.06.08	₩47,691	₩48,026	₩47,209	₩47,370	-0.67%	1192만
2026.06.05	₩47,263	₩48,093	₩47,155	₩47,892	+1.33%	889.9만
2026.06.04	₩47,343	₩47,517	₩46,378	₩47,115	-0.48%	1493.1만
2026.06.03	₩46,726	₩47,973	₩46,592	₩46,928	+0.43%	1383.8만
2026.06.02	₩46,284	₩46,820	₩46,284	₩46,673	+0.84%	504.7만
2026.06.01	₩46,968	₩47,129	₩46,217	₩46,257	-1.51%	733.8만
2026.05.29	₩47,303	₩47,557	₩47,021	₩47,423	+0.25%	1093.2만
2026.05.28	₩47,906	₩48,134	₩47,236	₩47,343	-1.17%	739.1만
2026.05.27	₩48,254	₩48,536	₩47,906	₩48,026	-0.47%	770.4만
2026.05.26	₩48,737	₩48,804	₩47,919	₩48,402	-0.69%	917만
2026.05.22	₩48,482	₩48,871	₩48,187	₩48,670	+0.39%	654.9만
2026.05.21	₩47,370	₩48,536	₩47,356	₩48,469	+2.32%	870.5만
2026.05.20	₩47,450	₩47,866	₩47,276	₩47,490	+0.08%	864.6만
2026.05.19	₩46,780	₩47,517	₩46,646	₩47,236	+0.97%	775만
2026.05.18	₩47,196	₩47,517	₩46,552	₩46,807	-0.82%	995.6만
2026.05.15	₩47,973	₩47,973	₩46,740	₩46,740	-2.57%	956.1만
2026.05.14	₩47,906	₩48,227	₩47,812	₩47,946	+0.08%	493.5만
2026.05.13	₩48,335	₩48,509	₩47,799	₩47,906	-0.89%	868.2만
2026.05.12	₩48,442	₩49,045	₩48,321	₩48,710	+0.55%	664만
2026.05.11	₩48,080	₩48,670	₩48,000	₩48,562	+1.00%	742.9만
2026.05.08	₩49,273	₩49,474	₩47,839	₩48,120	-2.34%	1229.4만
2026.05.07	₩49,420	₩49,581	₩48,871	₩49,273	-0.30%	712.6만
2026.05.06	₩50,050	₩50,224	₩49,393	₩49,420	-1.26%	947.6만
2026.05.05	₩50,653	₩50,680	₩50,023	₩50,050	-1.19%	522.8만
2026.05.04	₩50,251	₩51,216	₩50,077	₩50,653	+0.80%	1093.3만
2026.05.01	₩50,371	₩51,216	₩50,251	₩50,385	+0.03%	1152.1만
2026.04.30	₩52,020	₩52,904	₩49,755	₩50,170	-3.55%	2733만
2026.04.29	₩52,020	₩52,381	₩51,658	₩51,805	-0.41%	657.9만
2026.04.28	₩52,381	₩52,489	₩52,006	₩52,247	-0.26%	554.8만
2026.04.27	₩51,993	₩52,435	₩51,912	₩51,912	-0.15%	716만
2026.04.24	₩51,644	₩52,140	₩51,390	₩51,926	+0.54%	639.4만
2026.04.23	₩51,028	₩51,671	₩50,948	₩51,644	+1.21%	950.4만
2026.04.22	₩51,618	₩51,711	₩50,318	₩50,626	-1.92%	910.6만
2026.04.21	₩52,060	₩52,194	₩51,108	₩51,202	-1.65%	748.1만
2026.04.20	₩52,261	₩52,623	₩51,845	₩51,899	-0.69%	564.3만
2026.04.17	₩52,676	₩52,757	₩51,711	₩52,288	-0.74%	655.2만
2026.04.16	₩52,663	₩53,011	₩52,033	₩52,716	+0.10%	834.4만
2026.04.15	₩52,864	₩53,092	₩52,395	₩52,743	-0.23%	760.9만
2026.04.14	₩52,917	₩53,266	₩52,381	₩53,078	+0.30%	559만
2026.04.13	₩53,467	₩53,748	₩52,716	₩52,931	-1.00%	667.6만
2026.04.10	₩53,212	₩53,400	₩52,944	₩53,132	-0.15%	603.8만
2026.04.09	₩52,328	₩53,386	₩52,288	₩53,346	+1.95%	916.5만
2026.04.08	₩51,899	₩52,489	₩51,711	₩52,462	+1.08%	533.2만
2026.04.07	₩51,819	₩52,301	₩51,819	₩52,073	+0.49%	524.8만
2026.04.06	₩51,537	₩52,288	₩51,484	₩51,886	+0.68%	425.8만
2026.04.02	₩51,591	₩51,912	₩51,283	₩51,778	+0.36%	396.3만
2026.04.01	₩51,068	₩51,604	₩50,921	₩51,417	+0.68%	635.1만
2026.03.31	₩51,175	₩51,202	₩50,398	₩51,189	+0.03%	672.1만
2026.03.30	₩51,028	₩51,403	₩50,773	₩50,948	-0.16%	410만
2026.03.27	₩50,304	₩50,974	₩50,130	₩50,452	+0.29%	528만
2026.03.26	₩49,822	₩50,385	₩49,608	₩50,304	+0.97%	659.3만
2026.03.25	₩50,063	₩50,358	₩49,768	₩49,795	-0.54%	570.5만
2026.03.24	₩49,219	₩50,211	₩49,165	₩49,661	+0.90%	788.9만
2026.03.23	₩49,701	₩49,822	₩49,152	₩49,447	-0.51%	680.4만
2026.03.20	₩50,492	₩50,666	₩48,951	₩48,978	-3.00%	1036.9만
2026.03.19	₩50,894	₩51,296	₩50,010	₩50,452	-0.87%	799.9만
2026.03.18	₩51,323	₩51,403	₩50,961	₩50,988	-0.65%	725만
2026.03.17	₩52,221	₩52,261	₩51,430	₩51,497	-1.39%	669만
2026.03.16	₩52,194	₩52,207	₩51,671	₩51,912	-0.54%	615.8만
2026.03.13	₩51,725	₩52,207	₩51,417	₩51,604	-0.23%	801.2만
2026.03.12	₩50,452	₩51,725	₩50,184	₩51,015	+1.12%	803.4만
2026.03.11	₩50,546	₩50,800	₩50,184	₩50,438	-0.21%	676.3만
2026.03.10	₩50,747	₩51,296	₩50,559	₩50,706	-0.08%	755.8만
2026.03.09	₩51,403	₩51,524	₩50,425	₩51,336	-0.13%	733.9만
2026.03.06	₩50,586	₩52,288	₩50,170	₩51,658	+2.12%	1322.9만
2026.03.05	₩51,082	₩51,417	₩50,505	₩50,867	-0.42%	907.1만
2026.03.04	₩51,202	₩51,805	₩51,135	₩51,711	+0.99%	829만
2026.03.03	₩51,216	₩51,792	₩50,479	₩51,256	+0.08%	1201.7만
2026.03.02	₩52,194	₩52,381	₩51,644	₩51,899	-0.56%	605.8만
2026.02.27	₩51,778	₩52,314	₩51,738	₩52,234	+0.88%	869만
2026.02.26	₩51,296	₩52,154	₩51,296	₩51,725	+0.84%	1118만
2026.02.25	₩51,001	₩51,524	₩50,264	₩51,296	+0.58%	1363.9만
2026.02.24	₩50,103	₩51,095	₩49,661	₩51,082	+1.95%	2523.4만
2026.02.23	₩49,179	₩49,983	₩48,857	₩49,929	+1.53%	2935만
2026.02.20	₩49,956	₩50,706	₩49,380	₩50,170	+0.43%	1451.8만
2026.02.19	₩49,527	₩49,809	₩49,206	₩49,541	+0.03%	1199.7만
2026.02.18	₩50,345	₩50,452	₩49,139	₩49,326	-2.02%	890.9만
2026.02.17	₩50,921	₩51,108	₩50,264	₩50,345	-1.13%	885.6만
2026.02.13	₩48,897	₩50,773	₩48,897	₩50,680	+3.64%	1152.2만
2026.02.12	₩48,482	₩49,581	₩48,308	₩49,058	+1.19%	1341.7만
2026.02.11	₩48,442	₩48,442	₩47,959	₩48,241	-0.41%	1272.6만
2026.02.10	₩48,053	₩48,884	₩47,705	₩48,335	+0.59%	1255.2만
2026.02.09	₩48,093	₩48,093	₩47,303	₩47,812	-0.59%	876.9만
2026.02.06	₩48,107	₩48,562	₩47,705	₩48,134	+0.06%	973.3만
2026.02.05	₩47,356	₩47,946	₩47,196	₩47,799	+0.93%	1003만
2026.02.04	₩47,919	₩48,201	₩47,035	₩47,075	-1.76%	1699.8만
2026.02.03	₩48,040	₩48,991	₩47,330	₩47,571	-0.98%	1350.9만
2026.02.02	₩48,696	₩48,696	₩47,946	₩48,000	-1.43%	774.5만
2026.01.30	₩48,495	₩48,723	₩48,120	₩48,576	+0.17%	936.4만
2026.01.29	₩49,407	₩49,675	₩48,509	₩48,656	-1.52%	938.4만
2026.01.28	₩49,219	₩49,594	₩49,045	₩49,179	-0.08%	536만
2026.01.27	₩48,897	₩49,474	₩48,723	₩49,206	+0.63%	583.3만
2026.01.26	₩48,804	₩49,366	₩48,683	₩48,911	+0.22%	511.9만
2026.01.23	₩49,045	₩49,085	₩48,134	₩48,522	-1.07%	780.6만
2026.01.22	₩49,795	₩49,862	₩49,072	₩49,085	-1.43%	621.2만
2026.01.21	₩49,581	₩49,849	₩49,072	₩49,822	+0.49%	643.9만
2026.01.20	₩48,991	₩49,715	₩48,536	₩49,460	+0.96%	1043.4만
2026.01.16	₩48,201	₩49,433	₩48,080	₩49,353	+2.39%	1428.2만
2026.01.15	₩47,705	₩47,986	₩47,571	₩47,852	+0.31%	340.7만
2026.01.14	₩46,901	₩47,745	₩46,874	₩47,611	+1.51%	569.2만
2026.01.13	₩46,592	₩46,901	₩46,110	₩46,874	+0.60%	481만
2026.01.12	₩46,324	₩46,659	₩46,123	₩46,633	+0.67%	488.6만
2026.01.09	₩46,713	₩46,941	₩46,338	₩46,351	-0.77%	555.9만
2026.01.08	₩45,989	₩46,820	₩45,989	₩46,458	+1.02%	423.6만
2026.01.07	₩47,035	₩47,035	₩46,003	₩46,150	-1.88%	480.5만
2026.01.06	₩46,633	₩47,062	₩46,552	₩46,753	+0.26%	498.8만
2026.01.05	₩46,834	₩46,954	₩46,083	₩46,606	-0.49%	637.5만
2026.01.02	₩46,901	₩47,370	₩46,592	₩47,048	+0.31%	436.8만
2025.12.31	₩47,343	₩47,437	₩46,928	₩46,928	-0.88%	330.2만
2025.12.30	₩47,222	₩47,437	₩47,142	₩47,343	+0.26%	363.6만
2025.12.29	₩47,062	₩47,423	₩47,021	₩47,196	+0.28%	421.9만
2025.12.26	₩46,847	₩47,062	₩46,740	₩47,008	+0.34%	228.1만
2025.12.24	₩46,834	₩46,901	₩46,499	₩46,861	+0.06%	215.2만
2025.12.23	₩46,552	₩46,686	₩46,351	₩46,646	+0.20%	416.9만
2025.12.22	₩45,788	₩46,552	₩45,668	₩46,472	+1.49%	469.3만
2025.12.19	₩46,552	₩46,753	₩45,936	₩45,949	-1.30%	1327.3만
2025.12.18	₩46,137	₩46,686	₩46,043	₩46,566	+0.93%	1016.5만
2025.12.17	₩45,400	₩46,190	₩45,373	₩46,016	+1.36%	816.6만
2025.12.16	₩45,855	₩45,922	₩45,400	₩45,534	-0.70%	628.6만
2025.12.15	₩45,748	₩46,003	₩45,494	₩45,909	+0.35%	612.1만
2025.12.12	₩45,199	₩45,628	₩44,944	₩45,547	+0.77%	597.8만
2025.12.11	₩44,636	₩45,078	₩44,569	₩44,837	+0.45%	650.4만
2025.12.10	₩45,051	₩45,266	₩44,448	₩44,569	-1.07%	605.7만
2025.12.09	₩45,775	₩45,882	₩45,293	₩45,293	-1.05%	750.4만
2025.12.08	₩45,346	₩45,695	₩45,226	₩45,467	+0.27%	774만
2025.12.05	₩45,695	₩45,949	₩45,266	₩45,373	-0.70%	913.4만
2025.12.04	₩46,539	₩46,780	₩45,614	₩45,775	-1.64%	999.9만
2025.12.03	₩47,397	₩47,410	₩46,351	₩46,646	-1.58%	1019.3만
2025.12.02	₩48,040	₩48,160	₩47,088	₩47,196	-1.76%	708.4만
2025.12.01	₩49,072	₩49,232	₩47,946	₩47,973	-2.24%	538.7만
2025.11.28	₩49,165	₩49,500	₩49,152	₩49,447	+0.57%	163.8만
2025.11.26	₩48,978	₩49,299	₩48,844	₩49,192	+0.44%	512.7만
2025.11.25	₩48,911	₩49,139	₩48,375	₩48,790	-0.25%	834.2만
2025.11.24	₩48,375	₩48,964	₩47,973	₩48,884	+1.05%	765.8만
2025.11.21	₩47,839	₩48,469	₩47,651	₩48,402	+1.18%	822.8만
2025.11.20	₩47,584	₩47,812	₩47,062	₩47,624	+0.08%	2188.1만
2025.11.19	₩48,576	₩48,737	₩47,571	₩47,638	-1.93%	1288.9만
2025.11.18	₩49,474	₩49,581	₩48,871	₩48,897	-1.16%	693만
2025.11.17	₩49,474	₩49,634	₩49,206	₩49,313	-0.33%	575.8만
2025.11.14	₩49,005	₩49,380	₩48,710	₩49,259	+0.52%	453.8만
2025.11.13	₩49,232	₩49,353	₩48,495	₩48,978	-0.52%	619.5만
2025.11.12	₩49,541	₩49,621	₩49,273	₩49,420	-0.24%	452.7만
2025.11.11	₩49,514	₩49,621	₩49,206	₩49,393	-0.24%	482.1만
2025.11.10	₩48,938	₩49,447	₩48,643	₩49,366	+0.88%	360.6만
2025.11.07	₩49,005	₩49,232	₩48,710	₩49,018	+0.03%	477.1만
2025.11.06	₩48,938	₩49,567	₩48,897	₩48,911	-0.05%	485.6만
2025.11.05	₩49,273	₩49,581	₩48,268	₩48,737	-1.09%	722.6만
2025.11.04	₩48,938	₩48,991	₩48,388	₩48,576	-0.74%	932.7만
2025.11.03	₩48,777	₩48,844	₩48,000	₩48,790	+0.03%	487만
2025.10.31	₩49,125	₩49,206	₩48,763	₩48,938	-0.38%	360만
2025.10.30	₩49,005	₩49,943	₩48,964	₩49,340	+0.68%	601만
2025.10.29	₩49,259	₩49,527	₩48,643	₩48,884	-0.76%	433.1만
2025.10.28	₩50,050	₩50,197	₩49,447	₩49,460	-1.18%	345.8만
2025.10.27	₩50,170	₩50,264	₩49,648	₩50,197	+0.05%	360.4만
2025.10.24	₩50,278	₩50,519	₩49,943	₩50,050	-0.45%	320.1만
2025.10.23	₩50,921	₩51,015	₩49,648	₩50,063	-1.68%	624.3만
2025.10.22	₩50,559	₩50,961	₩50,385	₩50,586	+0.05%	574.5만
2025.10.21	₩51,082	₩51,229	₩49,862	₩50,278	-1.57%	777.8만
2025.10.20	₩50,184	₩50,720	₩50,184	₩50,479	+0.59%	596.4만
2025.10.17	₩50,170	₩50,318	₩49,380	₩50,170	0.00%	760.5만
2025.10.16	₩50,894	₩51,283	₩49,956	₩49,996	-1.76%	511.3만
2025.10.15	₩50,867	₩51,229	₩50,693	₩50,881	+0.03%	552.2만
2025.10.14	₩50,331	₩50,867	₩50,170	₩50,733	+0.80%	397만
2025.10.13	₩49,648	₩50,304	₩49,594	₩50,170	+1.05%	356.1만
2025.10.10	₩49,634	₩50,211	₩49,514	₩49,889	+0.51%	332.4만
2025.10.09	₩50,117	₩50,385	₩49,420	₩49,500	-1.23%	428.1만
2025.10.08	₩50,358	₩50,385	₩49,715	₩49,969	-0.77%	335.1만
2025.10.07	₩50,130	₩50,666	₩49,956	₩50,237	+0.21%	603.1만
2025.10.06	₩49,139	₩49,876	₩49,139	₩49,782	+1.31%	514.6만
2025.10.03	₩48,871	₩49,447	₩48,830	₩49,179	+0.63%	652.9만
2025.10.02	₩48,777	₩49,112	₩48,616	₩48,777	0.00%	528.8만
2025.10.01	₩49,742	₩49,862	₩48,911	₩49,031	-1.43%	586.7만
2025.09.30	₩49,688	₩49,996	₩49,447	₩49,795	+0.22%	697.1만
2025.09.29	₩49,299	₩49,688	₩48,857	₩49,688	+0.79%	418.8만
2025.09.26	₩48,670	₩49,219	₩48,536	₩49,206	+1.10%	396.6만
2025.09.25	₩48,991	₩49,259	₩48,375	₩48,455	-1.09%	359.4만
2025.09.24	₩48,629	₩49,018	₩48,495	₩48,911	+0.58%	459.9만
2025.09.23	₩47,799	₩48,670	₩47,732	₩48,656	+1.79%	351.5만
2025.09.22	₩47,892	₩48,053	₩47,598	₩47,825	-0.14%	426.1만
2025.09.19	₩47,852	₩48,013	₩47,397	₩47,825	-0.06%	614.1만
2025.09.18	₩47,410	₩47,933	₩47,182	₩47,678	+0.57%	379.5만
2025.09.17	₩47,785	₩48,080	₩47,557	₩47,718	-0.14%	414.3만
2025.09.16	₩48,254	₩48,254	₩47,544	₩47,557	-1.44%	511.3만
2025.09.15	₩48,415	₩48,562	₩48,093	₩48,201	-0.44%	297만
2025.09.12	₩48,107	₩48,576	₩48,080	₩48,455	+0.72%	284.2만
2025.09.11	₩47,866	₩48,281	₩47,598	₩48,214	+0.73%	341.2만
2025.09.10	₩47,464	₩48,067	₩47,303	₩47,959	+1.04%	434.5만
2025.09.09	₩47,691	₩48,187	₩47,544	₩47,879	+0.39%	360.6만
2025.09.08	₩48,120	₩48,187	₩47,584	₩47,772	-0.72%	453.1만
2025.09.05	₩49,072	₩49,206	₩48,067	₩48,187	-1.80%	408.9만
2025.09.04	₩48,804	₩49,192	₩48,616	₩48,911	+0.22%	756.6만
2025.09.03	₩48,509	₩48,817	₩48,214	₩48,536	+0.06%	538.8만
2025.09.02	₩48,683	₩48,991	₩48,469	₩48,804	+0.25%	476.9만
2025.08.29	₩49,072	₩49,152	₩48,790	₩48,871	-0.41%	649.1만
2025.08.28	₩49,005	₩49,045	₩48,683	₩48,991	-0.03%	439.1만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.