시장 데이터를 불러오는 중
전체 종목
PPL Corporation Corporate Units 과거 주가
PPL Corporation Corporate Units · PPLC · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PPL Corporation Corporate Units · PPLC · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,547 | ₩61,976 | ₩61,547 | ₩61,976 | +0.70% | 3.6천 |
| 2026.10.08 | ₩61,065 | ₩61,628 | ₩61,051 | ₩61,453 | +0.64% | 186.2만 |
| 2026.10.07 | ₩60,596 | ₩61,306 | ₩60,596 | ₩61,279 | +1.13% | 4.7천 |
| 2026.10.06 | ₩60,113 | ₩61,011 | ₩60,113 | ₩60,944 | +1.38% | 10.6만 |
| 2026.10.05 | ₩59,617 | ₩60,381 | ₩59,617 | ₩60,046 | +0.72% | 8천 |
| 2026.10.02 | ₩60,355 | ₩60,475 | ₩59,845 | ₩59,872 | -0.80% | 1.1만 |
| 2026.10.01 | ₩60,328 | ₩60,328 | ₩59,269 | ₩59,872 | -0.76% | 68.6만 |
| 2026.09.30 | ₩59,604 | ₩60,328 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,314 |
| +1.19% |
| 23.4만 |
| 2026.09.29 | ₩58,974 | ₩59,885 | ₩58,974 | ₩59,751 | +1.32% | 8.6만 |
|---|
| 2026.09.28 | ₩59,416 | ₩59,416 | ₩58,961 | ₩59,148 | -0.45% | 5.6천 |
|---|
| 2026.09.25 | ₩59,564 | ₩59,564 | ₩58,612 | ₩59,081 | -0.81% | 7.7천 |
|---|
| 2026.09.24 | ₩59,617 | ₩59,617 | ₩59,081 | ₩59,363 | -0.43% | 6.2만 |
|---|
| 2026.09.23 | ₩60,341 | ₩60,341 | ₩59,497 | ₩59,510 | -1.38% | 3.7만 |
|---|
| 2026.09.22 | ₩60,355 | ₩60,703 | ₩60,140 | ₩60,153 | -0.33% | 2.2만 |
|---|
| 2026.09.21 | ₩61,078 | ₩61,078 | ₩60,395 | ₩60,395 | -1.12% | 1.1만 |
|---|
| 2026.09.18 | ₩60,676 | ₩60,917 | ₩60,676 | ₩60,770 | +0.15% | 4.6천 |
|---|
| 2026.09.17 | ₩61,092 | ₩61,226 | ₩60,824 | ₩60,958 | -0.22% | 7.1천 |
|---|
| 2026.09.16 | ₩60,944 | ₩61,092 | ₩60,703 | ₩60,757 | -0.31% | 5.9만 |
|---|
| 2026.09.15 | ₩61,185 | ₩61,185 | ₩60,690 | ₩60,783 | -0.66% | 16.3만 |
|---|
| 2026.09.14 | ₩62,030 | ₩62,030 | ₩61,172 | ₩61,480 | -0.89% | 1.1만 |
|---|
| 2026.09.11 | ₩61,695 | ₩62,083 | ₩61,641 | ₩61,641 | -0.09% | 7.4천 |
|---|
| 2026.09.10 | ₩62,231 | ₩62,231 | ₩61,762 | ₩61,762 | -0.75% | 3.6만 |
|---|
| 2026.09.09 | ₩62,472 | ₩62,606 | ₩61,896 | ₩61,949 | -0.84% | 5.4천 |
|---|
| 2026.09.08 | ₩62,472 | ₩63,329 | ₩62,472 | ₩62,713 | +0.39% | 5.7천 |
|---|
| 2026.09.04 | ₩62,619 | ₩62,726 | ₩62,030 | ₩62,030 | -0.94% | 8.7만 |
|---|
| 2026.09.03 | ₩62,097 | ₩63,169 | ₩62,097 | ₩63,169 | +1.73% | 2.1만 |
|---|
| 2026.09.02 | ₩61,561 | ₩62,217 | ₩61,386 | ₩61,963 | +0.65% | 10.9만 |
|---|
| 2026.09.01 | ₩61,601 | ₩61,909 | ₩61,520 | ₩61,547 | -0.09% | 2.8만 |
|---|
| 2026.08.31 | ₩61,386 | ₩61,882 | ₩61,239 | ₩61,855 | +0.76% | 3.1만 |
|---|
| 2026.08.28 | ₩62,606 | ₩62,606 | ₩61,507 | ₩61,748 | -1.37% | 75.6만 |
|---|
| 2026.08.27 | ₩62,217 | ₩62,217 | ₩61,963 | ₩62,070 | -0.24% | 56.8만 |
|---|
| 2026.08.26 | ₩63,182 | ₩63,182 | ₩62,566 | ₩62,566 | -0.98% | 5.4천 |
|---|
| 2026.08.25 | ₩61,587 | ₩62,914 | ₩61,587 | ₩62,914 | +2.15% | 13만 |
|---|
| 2026.08.24 | ₩62,177 | ₩62,566 | ₩61,695 | ₩62,097 | -0.13% | 2.5만 |
|---|
| 2026.08.21 | ₩62,338 | ₩62,391 | ₩61,681 | ₩61,815 | -0.84% | 8.5천 |
|---|
| 2026.08.20 | ₩62,981 | ₩63,088 | ₩62,579 | ₩62,633 | -0.55% | 5.1천 |
|---|
| 2026.08.19 | ₩63,410 | ₩63,410 | ₩62,633 | ₩63,088 | -0.51% | 4천 |
|---|
| 2026.08.18 | ₩63,370 | ₩64,348 | ₩62,994 | ₩63,128 | -0.38% | 5.8만 |
|---|
| 2026.08.17 | ₩62,860 | ₩63,852 | ₩62,860 | ₩63,664 | +1.28% | 8.7만 |
|---|
| 2026.08.14 | ₩63,504 | ₩63,718 | ₩63,249 | ₩63,651 | +0.23% | 7.8천 |
|---|
| 2026.08.13 | ₩63,504 | ₩63,504 | ₩63,102 | ₩63,209 | -0.46% | 51.2만 |
|---|
| 2026.08.12 | ₩63,102 | ₩63,222 | ₩62,847 | ₩63,061 | -0.06% | 265.4만 |
|---|
| 2026.08.11 | ₩62,968 | ₩63,008 | ₩62,659 | ₩62,726 | -0.38% | 1.8만 |
|---|
| 2026.08.10 | ₩64,187 | ₩64,187 | ₩62,271 | ₩62,512 | -2.61% | 1.2만 |
|---|
| 2026.08.07 | ₩62,566 | ₩63,329 | ₩62,257 | ₩63,075 | +0.81% | 5.7만 |
|---|
| 2026.08.06 | ₩62,472 | ₩62,472 | ₩61,869 | ₩62,083 | -0.62% | 4천 |
|---|
| 2026.08.05 | ₩62,659 | ₩62,659 | ₩62,338 | ₩62,418 | -0.38% | 20.3만 |
|---|
| 2026.08.04 | ₩62,311 | ₩63,169 | ₩62,311 | ₩62,780 | +0.75% | 10.7만 |
|---|
| 2026.08.03 | ₩63,289 | ₩63,423 | ₩62,633 | ₩62,820 | -0.74% | 3만 |
|---|
| 2026.07.31 | ₩63,343 | ₩63,463 | ₩62,954 | ₩62,954 | -0.61% | 9.1만 |
|---|
| 2026.07.30 | ₩64,321 | ₩64,696 | ₩63,772 | ₩64,321 | 0.00% | 40.7만 |
|---|
| 2026.07.29 | ₩65,232 | ₩65,688 | ₩64,482 | ₩64,482 | -1.15% | 25.1만 |
|---|
| 2026.07.28 | ₩65,607 | ₩65,969 | ₩65,179 | ₩65,313 | -0.45% | 8.1천 |
|---|
| 2026.07.27 | ₩65,688 | ₩65,688 | ₩64,790 | ₩64,884 | -1.22% | 53.5만 |
|---|
| 2026.07.24 | ₩65,152 | ₩65,862 | ₩64,321 | ₩65,071 | -0.12% | 6.4천 |
|---|
| 2026.07.23 | ₩65,138 | ₩65,648 | ₩65,138 | ₩65,246 | +0.16% | 9.6천 |
|---|
| 2026.07.22 | ₩64,026 | ₩65,085 | ₩64,026 | ₩64,991 | +1.51% | 28.7만 |
|---|
| 2026.07.21 | ₩63,986 | ₩64,187 | ₩63,959 | ₩64,160 | +0.27% | 166.3만 |
|---|
| 2026.07.20 | ₩64,535 | ₩65,098 | ₩64,442 | ₩64,442 | -0.15% | 7.1천 |
|---|
| 2026.07.17 | ₩66,318 | ₩66,318 | ₩64,736 | ₩64,937 | -2.08% | 7.6천 |
|---|
| 2026.07.16 | ₩64,870 | ₩65,581 | ₩64,870 | ₩65,581 | +1.09% | 6.9만 |
|---|
| 2026.07.15 | ₩65,554 | ₩65,554 | ₩64,629 | ₩64,750 | -1.23% | 9.9천 |
|---|
| 2026.07.14 | ₩64,830 | ₩65,902 | ₩64,723 | ₩65,179 | +0.54% | 7.2천 |
|---|
| 2026.07.13 | ₩64,361 | ₩65,299 | ₩64,361 | ₩65,219 | +1.33% | 7.9천 |
|---|
| 2026.07.10 | ₩64,830 | ₩64,964 | ₩64,468 | ₩64,736 | -0.14% | 4.6천 |
|---|
| 2026.07.09 | ₩65,634 | ₩65,634 | ₩64,308 | ₩64,388 | -1.90% | 50.6만 |
|---|
| 2026.07.08 | ₩65,179 | ₩65,460 | ₩64,281 | ₩64,817 | -0.56% | 4.4천 |
|---|
| 2026.07.07 | ₩65,406 | ₩66,666 | ₩64,066 | ₩64,066 | -2.05% | 3.6만 |
|---|
| 2026.07.06 | ₩66,291 | ₩66,291 | ₩64,576 | ₩64,576 | -2.59% | 67.7만 |
|---|
| 2026.07.02 | ₩65,098 | ₩66,224 | ₩64,696 | ₩65,956 | +1.32% | 10.7만 |
|---|
| 2026.07.01 | ₩65,808 | ₩66,197 | ₩64,549 | ₩64,576 | -1.87% | 10.7만 |
|---|
| 2026.06.30 | ₩66,693 | ₩66,693 | ₩65,138 | ₩65,755 | -1.41% | 63.9만 |
|---|
| 2026.06.29 | ₩65,822 | ₩66,599 | ₩65,621 | ₩66,063 | +0.37% | 11.8만 |
|---|
| 2026.06.26 | ₩66,090 | ₩66,626 | ₩65,835 | ₩65,942 | -0.22% | 6.8천 |
|---|
| 2026.06.25 | ₩66,371 | ₩66,599 | ₩65,581 | ₩66,130 | -0.36% | 1.6만 |
|---|
| 2026.06.24 | ₩65,179 | ₩66,532 | ₩65,179 | ₩66,277 | +1.69% | 128.9만 |
|---|
| 2026.06.23 | ₩64,495 | ₩65,594 | ₩64,495 | ₩65,179 | +1.06% | 5.8천 |
|---|
| 2026.06.22 | ₩64,522 | ₩64,817 | ₩63,705 | ₩63,705 | -1.27% | 8.2만 |
|---|
| 2026.06.18 | ₩64,830 | ₩65,112 | ₩64,160 | ₩64,241 | -0.91% | 2.6만 |
|---|
| 2026.06.17 | ₩65,380 | ₩65,380 | ₩64,388 | ₩64,562 | -1.25% | 7.5천 |
|---|
| 2026.06.16 | ₩65,916 | ₩66,063 | ₩65,420 | ₩65,594 | -0.49% | 43.8만 |
|---|
| 2026.06.15 | ₩65,581 | ₩65,983 | ₩65,031 | ₩65,567 | -0.02% | 18.5만 |
|---|
| 2026.06.12 | ₩64,401 | ₩65,219 | ₩64,361 | ₩65,018 | +0.96% | 8.6만 |
|---|
| 2026.06.11 | ₩64,254 | ₩65,205 | ₩64,187 | ₩64,763 | +0.79% | 44.8만 |
|---|
| 2026.06.10 | ₩64,924 | ₩64,978 | ₩64,093 | ₩64,401 | -0.80% | 8.2천 |
|---|
| 2026.06.09 | ₩64,361 | ₩64,911 | ₩63,785 | ₩64,576 | +0.33% | 39.3만 |
|---|
| 2026.06.08 | ₩64,375 | ₩64,602 | ₩64,120 | ₩64,281 | -0.15% | 9.3만 |
|---|
| 2026.06.05 | ₩63,772 | ₩64,937 | ₩63,705 | ₩64,388 | +0.97% | 8.1천 |
|---|
| 2026.06.04 | ₩63,624 | ₩64,107 | ₩63,356 | ₩63,825 | +0.32% | 21.5만 |
|---|
| 2026.06.03 | ₩63,517 | ₩64,750 | ₩63,517 | ₩63,865 | +0.55% | 6.3만 |
|---|
| 2026.06.02 | ₩63,249 | ₩63,718 | ₩62,968 | ₩63,517 | +0.42% | 10.7만 |
|---|
| 2026.06.01 | ₩63,597 | ₩63,812 | ₩63,128 | ₩63,249 | -0.55% | 22.9만 |
|---|
| 2026.05.29 | ₩64,535 | ₩64,884 | ₩63,812 | ₩64,200 | -0.52% | 47.6만 |
|---|
| 2026.05.28 | ₩65,031 | ₩69,668 | ₩64,174 | ₩64,321 | -1.09% | 62.8만 |
|---|
| 2026.05.27 | ₩64,964 | ₩64,991 | ₩64,576 | ₩64,790 | -0.27% | 138.4만 |
|---|
| 2026.05.26 | ₩65,473 | ₩65,688 | ₩64,723 | ₩64,884 | -0.90% | 62.5만 |
|---|
| 2026.05.22 | ₩65,138 | ₩65,674 | ₩65,125 | ₩65,473 | +0.51% | 7.3만 |
|---|
| 2026.05.21 | ₩63,852 | ₩65,768 | ₩63,852 | ₩64,951 | +1.72% | 10.2만 |
|---|
| 2026.05.20 | ₩64,696 | ₩64,696 | ₩63,865 | ₩63,919 | -1.20% | 3.2만 |
|---|
| 2026.05.19 | ₩64,187 | ₩64,375 | ₩63,932 | ₩64,294 | +0.17% | 44.2만 |
|---|
| 2026.05.18 | ₩63,772 | ₩63,973 | ₩63,356 | ₩63,624 | -0.23% | 134.9만 |
|---|
| 2026.05.15 | ₩64,442 | ₩64,442 | ₩63,557 | ₩63,691 | -1.16% | 1.4만 |
|---|
| 2026.05.14 | ₩64,509 | ₩64,870 | ₩64,388 | ₩64,710 | +0.31% | 1.6만 |
|---|
| 2026.05.13 | ₩64,683 | ₩64,884 | ₩64,321 | ₩64,656 | -0.04% | 21.8만 |
|---|
| 2026.05.12 | ₩65,219 | ₩65,688 | ₩65,004 | ₩65,420 | +0.31% | 2만 |
|---|
| 2026.05.11 | ₩64,294 | ₩65,648 | ₩64,294 | ₩65,232 | +1.46% | 20.1만 |
|---|
| 2026.05.08 | ₩65,996 | ₩65,996 | ₩64,321 | ₩64,683 | -1.99% | 16.2만 |
|---|
| 2026.05.07 | ₩65,581 | ₩65,969 | ₩65,514 | ₩65,795 | +0.33% | 1만 |
|---|
| 2026.05.06 | ₩66,679 | ₩66,679 | ₩65,688 | ₩65,956 | -1.09% | 7.9천 |
|---|
| 2026.05.05 | ₩66,974 | ₩66,974 | ₩66,385 | ₩66,478 | -0.74% | 2.6천 |
|---|
| 2026.05.04 | ₩66,653 | ₩66,974 | ₩66,398 | ₩66,653 | 0.00% | 2.7만 |
|---|
| 2026.05.01 | ₩67,095 | ₩67,537 | ₩66,304 | ₩66,304 | -1.18% | 2만 |
|---|
| 2026.04.30 | ₩69,292 | ₩69,534 | ₩67,175 | ₩67,591 | -2.46% | 154.4만 |
|---|
| 2026.04.29 | ₩69,587 | ₩69,587 | ₩68,730 | ₩68,730 | -1.23% | 4.7천 |
|---|
| 2026.04.28 | ₩69,145 | ₩69,373 | ₩68,837 | ₩69,373 | +0.33% | 4.8천 |
|---|
| 2026.04.27 | ₩69,266 | ₩69,292 | ₩68,716 | ₩68,716 | -0.79% | 2.5만 |
|---|
| 2026.04.24 | ₩69,024 | ₩69,400 | ₩68,636 | ₩69,065 | +0.06% | 5.6천 |
|---|
| 2026.04.23 | ₩68,287 | ₩68,864 | ₩68,287 | ₩68,810 | +0.77% | 15.7만 |
|---|
| 2026.04.22 | ₩68,770 | ₩68,770 | ₩67,604 | ₩67,966 | -1.17% | 1.2만 |
|---|
| 2026.04.21 | ₩68,488 | ₩69,239 | ₩68,435 | ₩68,435 | -0.08% | 7천 |
|---|
| 2026.04.20 | ₩69,467 | ₩69,480 | ₩68,837 | ₩68,904 | -0.81% | 3.8만 |
|---|
| 2026.04.17 | ₩70,297 | ₩70,297 | ₩69,105 | ₩69,105 | -1.70% | 1.3천 |
|---|
| 2026.04.16 | ₩69,708 | ₩69,775 | ₩69,212 | ₩69,627 | -0.12% | 27만 |
|---|
| 2026.04.15 | ₩69,976 | ₩69,989 | ₩69,386 | ₩69,641 | -0.48% | 18.2만 |
|---|
| 2026.04.14 | ₩69,882 | ₩70,445 | ₩69,694 | ₩70,204 | +0.46% | 33.9만 |
|---|
| 2026.04.13 | ₩70,070 | ₩70,070 | ₩70,029 | ₩70,029 | -0.06% | 5.1만 |
|---|
| 2026.04.10 | ₩70,217 | ₩70,271 | ₩70,056 | ₩70,056 | -0.23% | 2.3천 |
|---|
| 2026.04.09 | ₩69,895 | ₩70,190 | ₩69,775 | ₩70,190 | +0.42% | 23.3만 |
|---|
| 2026.04.08 | ₩69,172 | ₩69,842 | ₩69,065 | ₩69,842 | +0.97% | 3만 |
|---|
| 2026.04.07 | ₩69,145 | ₩69,145 | ₩68,984 | ₩69,118 | -0.04% | 84.8만 |
|---|
| 2026.04.06 | ₩69,011 | ₩69,212 | ₩68,931 | ₩68,957 | -0.08% | 18.6만 |
|---|
| 2026.04.02 | ₩68,890 | ₩69,011 | ₩68,569 | ₩68,957 | +0.10% | 2만 |
|---|
| 2026.04.01 | ₩68,287 | ₩68,609 | ₩68,220 | ₩68,596 | +0.45% | 35.4만 |
|---|
| 2026.03.31 | ₩68,341 | ₩68,730 | ₩66,117 | ₩68,730 | +0.57% | 304.2만 |
|---|
| 2026.03.30 | ₩67,952 | ₩68,850 | ₩67,014 | ₩68,354 | +0.59% | 5.4만 |
|---|
| 2026.03.27 | ₩67,390 | ₩68,381 | ₩67,390 | ₩67,403 | +0.02% | 5.1만 |
|---|
| 2026.03.26 | ₩67,644 | ₩67,912 | ₩67,537 | ₩67,698 | +0.08% | 3.4만 |
|---|
| 2026.03.25 | ₩67,778 | ₩67,939 | ₩67,309 | ₩67,430 | -0.51% | 42만 |
|---|
| 2026.03.24 | ₩65,433 | ₩67,778 | ₩65,433 | ₩67,122 | +2.58% | 8.6만 |
|---|
| 2026.03.23 | ₩66,947 | ₩68,649 | ₩66,720 | ₩66,720 | -0.34% | 4.7만 |
|---|
| 2026.03.20 | ₩67,376 | ₩67,376 | ₩66,760 | ₩66,760 | -0.91% | 1.6만 |
|---|
| 2026.03.19 | ₩68,582 | ₩68,582 | ₩67,778 | ₩67,952 | -0.92% | 5천 |
|---|
| 2026.03.18 | ₩68,529 | ₩68,569 | ₩68,421 | ₩68,421 | -0.16% | 55.9만 |
|---|
| 2026.03.17 | ₩69,011 | ₩69,359 | ₩68,743 | ₩68,743 | -0.39% | 5.7만 |
|---|
| 2026.03.16 | ₩69,011 | ₩69,654 | ₩68,998 | ₩69,199 | +0.27% | 5.7만 |
|---|
| 2026.03.13 | ₩68,823 | ₩69,547 | ₩68,140 | ₩69,051 | +0.33% | 21.1만 |
|---|
| 2026.03.12 | ₩68,368 | ₩68,984 | ₩68,261 | ₩68,462 | +0.14% | 1.7만 |
|---|
| 2026.03.11 | ₩67,993 | ₩68,247 | ₩67,443 | ₩67,993 | 0.00% | 10.6만 |
|---|
| 2026.03.10 | ₩68,542 | ₩68,676 | ₩67,671 | ₩68,153 | -0.57% | 25만 |
|---|
| 2026.03.09 | ₩67,738 | ₩68,823 | ₩67,738 | ₩68,823 | +1.60% | 7.5만 |
|---|
| 2026.03.06 | ₩67,175 | ₩68,917 | ₩67,175 | ₩68,917 | +2.59% | 9천 |
|---|
| 2026.03.05 | ₩68,328 | ₩70,364 | ₩67,497 | ₩68,301 | -0.04% | 38.8만 |
|---|
| 2026.03.04 | ₩68,033 | ₩68,341 | ₩68,033 | ₩68,341 | +0.45% | 222.4만 |
|---|
| 2026.03.03 | ₩67,001 | ₩69,011 | ₩65,326 | ₩69,011 | +3.00% | 7.3만 |
|---|
| 2026.03.02 | ₩67,014 | ₩68,341 | ₩67,014 | ₩68,341 | +1.98% | 123.7만 |
|---|
| 2026.02.27 | ₩67,001 | ₩68,676 | ₩65,393 | ₩67,014 | +0.02% | 50.4만 |
|---|
| 2026.02.26 | ₩67,349 | ₩69,038 | ₩67,349 | ₩69,038 | +2.51% | 71.2만 |
|---|
| 2026.02.25 | ₩67,336 | ₩68,408 | ₩67,336 | ₩68,006 | +1.00% | 344.4만 |
|---|
| 2026.02.24 | ₩67,470 | ₩68,194 | ₩67,001 | ₩68,194 | +1.07% | 1516.3만 |
|---|