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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩44,065 | ₩45,955 | ₩43,770 | ₩45,929 | +4.23% | 3580.1만 |
| 2026.09.28–2026.10.02 | ₩43,113 | ₩44,547 | ₩42,670 | ₩43,984 | +2.02% | 4602.1만 |
| 2026.09.21–2026.09.25 | ₩44,749 | ₩44,802 | ₩42,321 | ₩42,952 | -4.02% | 2833.1만 |
| 2026.09.14–2026.09.18 | ₩45,875 | ₩46,009 | ₩44,521 | ₩44,708 | -2.54% | 2895.6만 |
| 2026.09.08–2026.09.11 | ₩47,042 | ₩47,712 | ₩45,634 | ₩45,701 | -2.85% | 3120만 |
| 2026.08.31–2026.09.04 | ₩45,540 | ₩47,216 | ₩45,271 | ₩47,082 | +3.39% | 3991.6만 |
| 2026.08.24–2026.08.28 | ₩46,331 | ₩47,350 | ₩45,634 | ₩45,862 | -1.01% | 3603.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,080 |
| ₩46,089 |
| ₩46,103 |
| -4.10% |
| 4204.5만 |
| 2026.08.10–2026.08.14 | ₩47,202 | ₩48,356 | ₩46,787 | ₩48,302 | +2.33% | 4320.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩47,068 | ₩47,779 | ₩46,143 | ₩47,551 | +1.03% | 3800.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩48,423 | ₩49,469 | ₩47,095 | ₩47,216 | -2.49% | 4456.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩48,222 | ₩49,187 | ₩47,082 | ₩48,570 | +0.72% | 3654.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩48,061 | ₩49,429 | ₩47,833 | ₩48,074 | +0.03% | 3079.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩49,348 | ₩49,710 | ₩47,632 | ₩47,980 | -2.77% | 3304.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩49,791 | ₩49,938 | ₩47,739 | ₩49,469 | -0.65% | 3815.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩47,444 | ₩50,099 | ₩47,323 | ₩49,643 | +4.64% | 7221.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩47,806 | ₩49,308 | ₩47,015 | ₩47,444 | -0.76% | 5195.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩47,725 | ₩48,248 | ₩47,243 | ₩48,074 | +0.73% | 4747.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩47,001 | ₩48,128 | ₩46,250 | ₩47,927 | +1.97% | 5005.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩48,771 | ₩48,838 | ₩47,055 | ₩47,457 | -2.69% | 3519.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩47,229 | ₩48,906 | ₩46,586 | ₩48,704 | +3.12% | 4160.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,114 | ₩49,080 | ₩46,773 | ₩46,773 | -2.79% | 3724.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,287 | ₩51,252 | ₩47,873 | ₩48,155 | -4.24% | 4505.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩52,030 | ₩52,942 | ₩49,791 | ₩50,421 | -3.09% | 5813.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩52,298 | ₩52,660 | ₩50,354 | ₩51,963 | -0.64% | 3812.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩53,505 | ₩53,787 | ₩51,748 | ₩52,325 | -2.21% | 3477만 |
|---|
| 2026.04.06–2026.04.10 | ₩51,574 | ₩53,438 | ₩51,520 | ₩53,170 | +3.09% | 3004.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩51,065 | ₩51,950 | ₩50,434 | ₩51,815 | +1.47% | 2113.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩49,737 | ₩51,011 | ₩49,187 | ₩50,488 | +1.51% | 3227.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,231 | ₩52,298 | ₩48,986 | ₩49,013 | -6.16% | 3846.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩51,440 | ₩52,245 | ₩50,220 | ₩51,641 | +0.39% | 3770.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩52,231 | ₩52,419 | ₩50,206 | ₩51,695 | -1.03% | 4866.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,214 | ₩52,352 | ₩48,892 | ₩52,271 | +6.21% | 8809.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩50,957 | ₩51,145 | ₩49,174 | ₩50,206 | -1.47% | 4428.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩48,128 | ₩50,810 | ₩47,337 | ₩50,716 | +5.38% | 5898.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,731 | ₩49,026 | ₩47,068 | ₩48,168 | -1.16% | 5801.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩48,838 | ₩49,710 | ₩48,155 | ₩48,611 | -0.47% | 3506만 |
|---|
| 2026.01.20–2026.01.23 | ₩49,026 | ₩49,898 | ₩48,168 | ₩48,557 | -0.96% | 3089.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩46,358 | ₩49,469 | ₩46,143 | ₩49,388 | +6.54% | 3307.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩46,867 | ₩47,095 | ₩46,022 | ₩46,384 | -1.03% | 2596.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,095 | ₩47,471 | ₩46,626 | ₩47,082 | -0.03% | 1552.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,821 | ₩47,095 | ₩45,701 | ₩47,042 | +2.66% | 1329.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩45,781 | ₩46,787 | ₩45,406 | ₩45,982 | +0.44% | 4401.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩45,379 | ₩45,915 | ₩44,480 | ₩45,580 | +0.44% | 3378.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩49,107 | ₩49,268 | ₩45,298 | ₩45,406 | -7.54% | 4179.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩48,409 | ₩49,536 | ₩48,007 | ₩49,482 | +2.22% | 2276.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩49,509 | ₩49,670 | ₩47,095 | ₩48,436 | -2.17% | 5568.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,973 | ₩49,656 | ₩48,530 | ₩49,294 | +0.66% | 2368.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩48,812 | ₩49,616 | ₩48,034 | ₩49,053 | +0.49% | 3104.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩50,206 | ₩50,300 | ₩48,678 | ₩48,973 | -2.46% | 2100.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩50,220 | ₩51,266 | ₩49,683 | ₩50,086 | -0.27% | 2893.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩49,683 | ₩51,319 | ₩49,415 | ₩50,206 | +1.05% | 2577만 |
|---|
| 2025.10.10–2025.10.10 | ₩49,670 | ₩50,247 | ₩49,549 | ₩49,925 | +0.51% | 332.4만 |
|---|