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 | ₩61,605 | ₩62,035 | ₩61,605 | ₩62,035 | +0.70% | 3.6천 |
| 2026.10.08 | ₩61,123 | ₩61,686 | ₩61,109 | ₩61,512 | +0.64% | 186.2만 |
| 2026.10.07 | ₩60,653 | ₩61,364 | ₩60,653 | ₩61,337 | +1.13% | 4.7천 |
| 2026.10.06 | ₩60,170 | ₩61,069 | ₩60,170 | ₩61,002 | +1.38% | 10.6만 |
| 2026.10.05 | ₩59,674 | ₩60,439 | ₩59,674 | ₩60,103 | +0.72% | 8천 |
| 2026.10.02 | ₩60,412 | ₩60,532 | ₩59,902 | ₩59,929 | -0.80% | 1.1만 |
| 2026.10.01 | ₩60,385 | ₩60,385 | ₩59,325 | ₩59,929 | -0.76% | 68.6만 |
| 2026.09.30 | ₩59,661 | ₩60,385 | ₩59,661 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,371 |
| +1.19% |
| 23.4만 |
| 2026.09.29 | ₩59,030 | ₩59,942 | ₩59,030 | ₩59,808 | +1.32% | 8.6만 |
|---|
| 2026.09.28 | ₩59,473 | ₩59,473 | ₩59,017 | ₩59,205 | -0.45% | 5.6천 |
|---|
| 2026.09.25 | ₩59,620 | ₩59,620 | ₩58,668 | ₩59,137 | -0.81% | 7.7천 |
|---|
| 2026.09.24 | ₩59,674 | ₩59,674 | ₩59,137 | ₩59,419 | -0.43% | 6.2만 |
|---|
| 2026.09.23 | ₩60,398 | ₩60,398 | ₩59,553 | ₩59,567 | -1.38% | 3.7만 |
|---|
| 2026.09.22 | ₩60,412 | ₩60,760 | ₩60,197 | ₩60,211 | -0.33% | 2.2만 |
|---|
| 2026.09.21 | ₩61,136 | ₩61,136 | ₩60,452 | ₩60,452 | -1.12% | 1.1만 |
|---|
| 2026.09.18 | ₩60,734 | ₩60,975 | ₩60,734 | ₩60,827 | +0.15% | 4.6천 |
|---|
| 2026.09.17 | ₩61,149 | ₩61,284 | ₩60,881 | ₩61,015 | -0.22% | 7.1천 |
|---|
| 2026.09.16 | ₩61,002 | ₩61,149 | ₩60,760 | ₩60,814 | -0.31% | 5.9만 |
|---|
| 2026.09.15 | ₩61,243 | ₩61,243 | ₩60,747 | ₩60,841 | -0.66% | 16.3만 |
|---|
| 2026.09.14 | ₩62,088 | ₩62,088 | ₩61,230 | ₩61,538 | -0.89% | 1.1만 |
|---|
| 2026.09.11 | ₩61,753 | ₩62,142 | ₩61,699 | ₩61,699 | -0.09% | 7.4천 |
|---|
| 2026.09.10 | ₩62,290 | ₩62,290 | ₩61,820 | ₩61,820 | -0.75% | 3.6만 |
|---|
| 2026.09.09 | ₩62,531 | ₩62,665 | ₩61,954 | ₩62,008 | -0.84% | 5.4천 |
|---|
| 2026.09.08 | ₩62,531 | ₩63,389 | ₩62,531 | ₩62,772 | +0.39% | 5.7천 |
|---|
| 2026.09.04 | ₩62,678 | ₩62,786 | ₩62,088 | ₩62,088 | -0.94% | 8.7만 |
|---|
| 2026.09.03 | ₩62,155 | ₩63,228 | ₩62,155 | ₩63,228 | +1.73% | 2.1만 |
|---|
| 2026.09.02 | ₩61,619 | ₩62,276 | ₩61,444 | ₩62,021 | +0.65% | 10.9만 |
|---|
| 2026.09.01 | ₩61,659 | ₩61,968 | ₩61,579 | ₩61,605 | -0.09% | 2.8만 |
|---|
| 2026.08.31 | ₩61,444 | ₩61,941 | ₩61,297 | ₩61,914 | +0.76% | 3.1만 |
|---|
| 2026.08.28 | ₩62,665 | ₩62,665 | ₩61,565 | ₩61,807 | -1.37% | 75.6만 |
|---|
| 2026.08.27 | ₩62,276 | ₩62,276 | ₩62,021 | ₩62,129 | -0.24% | 56.8만 |
|---|
| 2026.08.26 | ₩63,242 | ₩63,242 | ₩62,625 | ₩62,625 | -0.98% | 5.4천 |
|---|
| 2026.08.25 | ₩61,646 | ₩62,974 | ₩61,646 | ₩62,974 | +2.15% | 13만 |
|---|
| 2026.08.24 | ₩62,236 | ₩62,625 | ₩61,753 | ₩62,155 | -0.13% | 2.5만 |
|---|
| 2026.08.21 | ₩62,397 | ₩62,450 | ₩61,740 | ₩61,874 | -0.84% | 8.5천 |
|---|
| 2026.08.20 | ₩63,041 | ₩63,148 | ₩62,638 | ₩62,692 | -0.55% | 5.1천 |
|---|
| 2026.08.19 | ₩63,470 | ₩63,470 | ₩62,692 | ₩63,148 | -0.51% | 4천 |
|---|
| 2026.08.18 | ₩63,430 | ₩64,409 | ₩63,054 | ₩63,188 | -0.38% | 5.8만 |
|---|
| 2026.08.17 | ₩62,920 | ₩63,912 | ₩62,920 | ₩63,725 | +1.28% | 8.7만 |
|---|
| 2026.08.14 | ₩63,564 | ₩63,778 | ₩63,309 | ₩63,711 | +0.23% | 7.8천 |
|---|
| 2026.08.13 | ₩63,564 | ₩63,564 | ₩63,161 | ₩63,269 | -0.46% | 51.2만 |
|---|
| 2026.08.12 | ₩63,161 | ₩63,282 | ₩62,907 | ₩63,121 | -0.06% | 265.4만 |
|---|
| 2026.08.11 | ₩63,027 | ₩63,067 | ₩62,719 | ₩62,786 | -0.38% | 1.8만 |
|---|
| 2026.08.10 | ₩64,248 | ₩64,248 | ₩62,330 | ₩62,571 | -2.61% | 1.2만 |
|---|
| 2026.08.07 | ₩62,625 | ₩63,389 | ₩62,316 | ₩63,135 | +0.81% | 5.7만 |
|---|
| 2026.08.06 | ₩62,531 | ₩62,531 | ₩61,927 | ₩62,142 | -0.62% | 4천 |
|---|
| 2026.08.05 | ₩62,719 | ₩62,719 | ₩62,397 | ₩62,477 | -0.38% | 20.3만 |
|---|
| 2026.08.04 | ₩62,370 | ₩63,228 | ₩62,370 | ₩62,839 | +0.75% | 10.7만 |
|---|
| 2026.08.03 | ₩63,349 | ₩63,483 | ₩62,692 | ₩62,880 | -0.74% | 3만 |
|---|
| 2026.07.31 | ₩63,403 | ₩63,523 | ₩63,014 | ₩63,014 | -0.61% | 9.1만 |
|---|
| 2026.07.30 | ₩64,382 | ₩64,757 | ₩63,832 | ₩64,382 | 0.00% | 40.7만 |
|---|
| 2026.07.29 | ₩65,294 | ₩65,750 | ₩64,543 | ₩64,543 | -1.15% | 25.1만 |
|---|
| 2026.07.28 | ₩65,670 | ₩66,032 | ₩65,240 | ₩65,374 | -0.45% | 8.1천 |
|---|
| 2026.07.27 | ₩65,750 | ₩65,750 | ₩64,851 | ₩64,945 | -1.22% | 53.5만 |
|---|
| 2026.07.24 | ₩65,214 | ₩65,924 | ₩64,382 | ₩65,133 | -0.12% | 6.4천 |
|---|
| 2026.07.23 | ₩65,200 | ₩65,710 | ₩65,200 | ₩65,307 | +0.16% | 9.6천 |
|---|
| 2026.07.22 | ₩64,087 | ₩65,146 | ₩64,087 | ₩65,053 | +1.51% | 28.7만 |
|---|
| 2026.07.21 | ₩64,047 | ₩64,248 | ₩64,020 | ₩64,221 | +0.27% | 166.3만 |
|---|
| 2026.07.20 | ₩64,597 | ₩65,160 | ₩64,503 | ₩64,503 | -0.15% | 7.1천 |
|---|
| 2026.07.17 | ₩66,380 | ₩66,380 | ₩64,798 | ₩64,999 | -2.08% | 7.6천 |
|---|
| 2026.07.16 | ₩64,932 | ₩65,643 | ₩64,932 | ₩65,643 | +1.09% | 6.9만 |
|---|
| 2026.07.15 | ₩65,616 | ₩65,616 | ₩64,690 | ₩64,811 | -1.23% | 9.9천 |
|---|
| 2026.07.14 | ₩64,892 | ₩65,965 | ₩64,784 | ₩65,240 | +0.54% | 7.2천 |
|---|
| 2026.07.13 | ₩64,422 | ₩65,361 | ₩64,422 | ₩65,281 | +1.33% | 7.9천 |
|---|
| 2026.07.10 | ₩64,892 | ₩65,026 | ₩64,529 | ₩64,798 | -0.14% | 4.6천 |
|---|
| 2026.07.09 | ₩65,696 | ₩65,696 | ₩64,369 | ₩64,449 | -1.90% | 50.6만 |
|---|
| 2026.07.08 | ₩65,240 | ₩65,522 | ₩64,342 | ₩64,878 | -0.56% | 4.4천 |
|---|
| 2026.07.07 | ₩65,468 | ₩66,729 | ₩64,127 | ₩64,127 | -2.05% | 3.6만 |
|---|
| 2026.07.06 | ₩66,354 | ₩66,354 | ₩64,637 | ₩64,637 | -2.59% | 67.7만 |
|---|
| 2026.07.02 | ₩65,160 | ₩66,287 | ₩64,757 | ₩66,018 | +1.32% | 10.7만 |
|---|
| 2026.07.01 | ₩65,871 | ₩66,260 | ₩64,610 | ₩64,637 | -1.87% | 10.7만 |
|---|
| 2026.06.30 | ₩66,756 | ₩66,756 | ₩65,200 | ₩65,817 | -1.41% | 63.9만 |
|---|
| 2026.06.29 | ₩65,884 | ₩66,662 | ₩65,683 | ₩66,126 | +0.37% | 11.8만 |
|---|
| 2026.06.26 | ₩66,152 | ₩66,689 | ₩65,898 | ₩66,005 | -0.22% | 6.8천 |
|---|
| 2026.06.25 | ₩66,434 | ₩66,662 | ₩65,643 | ₩66,193 | -0.36% | 1.6만 |
|---|
| 2026.06.24 | ₩65,240 | ₩66,595 | ₩65,240 | ₩66,340 | +1.69% | 128.9만 |
|---|
| 2026.06.23 | ₩64,556 | ₩65,656 | ₩64,556 | ₩65,240 | +1.06% | 5.8천 |
|---|
| 2026.06.22 | ₩64,583 | ₩64,878 | ₩63,765 | ₩63,765 | -1.27% | 8.2만 |
|---|
| 2026.06.18 | ₩64,892 | ₩65,173 | ₩64,221 | ₩64,301 | -0.91% | 2.6만 |
|---|
| 2026.06.17 | ₩65,442 | ₩65,442 | ₩64,449 | ₩64,623 | -1.25% | 7.5천 |
|---|
| 2026.06.16 | ₩65,978 | ₩66,126 | ₩65,482 | ₩65,656 | -0.49% | 43.8만 |
|---|
| 2026.06.15 | ₩65,643 | ₩66,045 | ₩65,093 | ₩65,629 | -0.02% | 18.5만 |
|---|
| 2026.06.12 | ₩64,462 | ₩65,281 | ₩64,422 | ₩65,079 | +0.96% | 8.6만 |
|---|
| 2026.06.11 | ₩64,315 | ₩65,267 | ₩64,248 | ₩64,825 | +0.79% | 44.8만 |
|---|
| 2026.06.10 | ₩64,986 | ₩65,039 | ₩64,154 | ₩64,462 | -0.80% | 8.2천 |
|---|
| 2026.06.09 | ₩64,422 | ₩64,972 | ₩63,845 | ₩64,637 | +0.33% | 39.3만 |
|---|
| 2026.06.08 | ₩64,436 | ₩64,664 | ₩64,181 | ₩64,342 | -0.15% | 9.3만 |
|---|
| 2026.06.05 | ₩63,832 | ₩64,999 | ₩63,765 | ₩64,449 | +0.97% | 8.1천 |
|---|
| 2026.06.04 | ₩63,684 | ₩64,167 | ₩63,416 | ₩63,886 | +0.32% | 21.5만 |
|---|
| 2026.06.03 | ₩63,577 | ₩64,811 | ₩63,577 | ₩63,926 | +0.55% | 6.3만 |
|---|
| 2026.06.02 | ₩63,309 | ₩63,778 | ₩63,027 | ₩63,577 | +0.42% | 10.7만 |
|---|
| 2026.06.01 | ₩63,658 | ₩63,872 | ₩63,188 | ₩63,309 | -0.55% | 22.9만 |
|---|
| 2026.05.29 | ₩64,597 | ₩64,945 | ₩63,872 | ₩64,261 | -0.52% | 47.6만 |
|---|
| 2026.05.28 | ₩65,093 | ₩69,734 | ₩64,234 | ₩64,382 | -1.09% | 62.8만 |
|---|
| 2026.05.27 | ₩65,026 | ₩65,053 | ₩64,637 | ₩64,851 | -0.27% | 138.4만 |
|---|
| 2026.05.26 | ₩65,535 | ₩65,750 | ₩64,784 | ₩64,945 | -0.90% | 62.5만 |
|---|
| 2026.05.22 | ₩65,200 | ₩65,737 | ₩65,187 | ₩65,535 | +0.51% | 7.3만 |
|---|
| 2026.05.21 | ₩63,912 | ₩65,831 | ₩63,912 | ₩65,012 | +1.72% | 10.2만 |
|---|
| 2026.05.20 | ₩64,757 | ₩64,757 | ₩63,926 | ₩63,980 | -1.20% | 3.2만 |
|---|
| 2026.05.19 | ₩64,248 | ₩64,436 | ₩63,993 | ₩64,355 | +0.17% | 44.2만 |
|---|
| 2026.05.18 | ₩63,832 | ₩64,033 | ₩63,416 | ₩63,684 | -0.23% | 134.9만 |
|---|
| 2026.05.15 | ₩64,503 | ₩64,503 | ₩63,617 | ₩63,752 | -1.16% | 1.4만 |
|---|
| 2026.05.14 | ₩64,570 | ₩64,932 | ₩64,449 | ₩64,771 | +0.31% | 1.6만 |
|---|
| 2026.05.13 | ₩64,744 | ₩64,945 | ₩64,382 | ₩64,717 | -0.04% | 21.8만 |
|---|
| 2026.05.12 | ₩65,281 | ₩65,750 | ₩65,066 | ₩65,482 | +0.31% | 2만 |
|---|
| 2026.05.11 | ₩64,355 | ₩65,710 | ₩64,355 | ₩65,294 | +1.46% | 20.1만 |
|---|
| 2026.05.08 | ₩66,059 | ₩66,059 | ₩64,382 | ₩64,744 | -1.99% | 16.2만 |
|---|
| 2026.05.07 | ₩65,643 | ₩66,032 | ₩65,576 | ₩65,857 | +0.33% | 1만 |
|---|
| 2026.05.06 | ₩66,743 | ₩66,743 | ₩65,750 | ₩66,018 | -1.09% | 7.9천 |
|---|
| 2026.05.05 | ₩67,038 | ₩67,038 | ₩66,448 | ₩66,541 | -0.74% | 2.6천 |
|---|
| 2026.05.04 | ₩66,716 | ₩67,038 | ₩66,461 | ₩66,716 | 0.00% | 2.7만 |
|---|
| 2026.05.01 | ₩67,158 | ₩67,601 | ₩66,367 | ₩66,367 | -1.18% | 2만 |
|---|
| 2026.04.30 | ₩69,358 | ₩69,600 | ₩67,239 | ₩67,655 | -2.46% | 154.4만 |
|---|
| 2026.04.29 | ₩69,653 | ₩69,653 | ₩68,795 | ₩68,795 | -1.23% | 4.7천 |
|---|
| 2026.04.28 | ₩69,211 | ₩69,439 | ₩68,902 | ₩69,439 | +0.33% | 4.8천 |
|---|
| 2026.04.27 | ₩69,331 | ₩69,358 | ₩68,781 | ₩68,781 | -0.79% | 2.5만 |
|---|
| 2026.04.24 | ₩69,090 | ₩69,465 | ₩68,701 | ₩69,130 | +0.06% | 5.6천 |
|---|
| 2026.04.23 | ₩68,352 | ₩68,929 | ₩68,352 | ₩68,875 | +0.77% | 15.7만 |
|---|
| 2026.04.22 | ₩68,835 | ₩68,835 | ₩67,668 | ₩68,030 | -1.17% | 1.2만 |
|---|
| 2026.04.21 | ₩68,553 | ₩69,304 | ₩68,500 | ₩68,500 | -0.08% | 7천 |
|---|
| 2026.04.20 | ₩69,532 | ₩69,546 | ₩68,902 | ₩68,969 | -0.81% | 3.8만 |
|---|
| 2026.04.17 | ₩70,364 | ₩70,364 | ₩69,170 | ₩69,170 | -1.70% | 1.3천 |
|---|
| 2026.04.16 | ₩69,774 | ₩69,841 | ₩69,278 | ₩69,693 | -0.12% | 27만 |
|---|
| 2026.04.15 | ₩70,042 | ₩70,056 | ₩69,452 | ₩69,707 | -0.48% | 18.2만 |
|---|
| 2026.04.14 | ₩69,948 | ₩70,512 | ₩69,760 | ₩70,270 | +0.46% | 33.9만 |
|---|
| 2026.04.13 | ₩70,136 | ₩70,136 | ₩70,096 | ₩70,096 | -0.06% | 5.1만 |
|---|
| 2026.04.10 | ₩70,284 | ₩70,337 | ₩70,123 | ₩70,123 | -0.23% | 2.3천 |
|---|
| 2026.04.09 | ₩69,962 | ₩70,257 | ₩69,841 | ₩70,257 | +0.42% | 23.3만 |
|---|
| 2026.04.08 | ₩69,237 | ₩69,908 | ₩69,130 | ₩69,908 | +0.97% | 3만 |
|---|
| 2026.04.07 | ₩69,211 | ₩69,211 | ₩69,050 | ₩69,184 | -0.04% | 84.8만 |
|---|
| 2026.04.06 | ₩69,076 | ₩69,278 | ₩68,996 | ₩69,023 | -0.08% | 18.6만 |
|---|
| 2026.04.02 | ₩68,956 | ₩69,076 | ₩68,634 | ₩69,023 | +0.10% | 2만 |
|---|
| 2026.04.01 | ₩68,352 | ₩68,674 | ₩68,285 | ₩68,661 | +0.45% | 35.4만 |
|---|
| 2026.03.31 | ₩68,406 | ₩68,795 | ₩66,179 | ₩68,795 | +0.57% | 304.2만 |
|---|
| 2026.03.30 | ₩68,017 | ₩68,915 | ₩67,078 | ₩68,419 | +0.59% | 5.4만 |
|---|
| 2026.03.27 | ₩67,453 | ₩68,446 | ₩67,453 | ₩67,467 | +0.02% | 5.1만 |
|---|
| 2026.03.26 | ₩67,708 | ₩67,977 | ₩67,601 | ₩67,762 | +0.08% | 3.4만 |
|---|
| 2026.03.25 | ₩67,842 | ₩68,003 | ₩67,373 | ₩67,494 | -0.51% | 42만 |
|---|
| 2026.03.24 | ₩65,495 | ₩67,842 | ₩65,495 | ₩67,185 | +2.58% | 8.6만 |
|---|
| 2026.03.23 | ₩67,011 | ₩68,714 | ₩66,783 | ₩66,783 | -0.34% | 4.7만 |
|---|
| 2026.03.20 | ₩67,440 | ₩67,440 | ₩66,823 | ₩66,823 | -0.91% | 1.6만 |
|---|
| 2026.03.19 | ₩68,647 | ₩68,647 | ₩67,842 | ₩68,017 | -0.92% | 5천 |
|---|
| 2026.03.18 | ₩68,594 | ₩68,634 | ₩68,486 | ₩68,486 | -0.16% | 55.9만 |
|---|
| 2026.03.17 | ₩69,076 | ₩69,425 | ₩68,808 | ₩68,808 | -0.39% | 5.7만 |
|---|
| 2026.03.16 | ₩69,076 | ₩69,720 | ₩69,063 | ₩69,264 | +0.27% | 5.7만 |
|---|
| 2026.03.13 | ₩68,889 | ₩69,613 | ₩68,205 | ₩69,117 | +0.33% | 21.1만 |
|---|
| 2026.03.12 | ₩68,433 | ₩69,050 | ₩68,325 | ₩68,527 | +0.14% | 1.7만 |
|---|
| 2026.03.11 | ₩68,057 | ₩68,312 | ₩67,507 | ₩68,057 | 0.00% | 10.6만 |
|---|
| 2026.03.10 | ₩68,607 | ₩68,741 | ₩67,735 | ₩68,218 | -0.57% | 25만 |
|---|
| 2026.03.09 | ₩67,802 | ₩68,889 | ₩67,802 | ₩68,889 | +1.60% | 7.5만 |
|---|
| 2026.03.06 | ₩67,239 | ₩68,983 | ₩67,239 | ₩68,983 | +2.59% | 9천 |
|---|
| 2026.03.05 | ₩68,392 | ₩70,431 | ₩67,561 | ₩68,366 | -0.04% | 38.8만 |
|---|
| 2026.03.04 | ₩68,097 | ₩68,406 | ₩68,097 | ₩68,406 | +0.45% | 222.4만 |
|---|
| 2026.03.03 | ₩67,065 | ₩69,076 | ₩65,388 | ₩69,076 | +3.00% | 7.3만 |
|---|
| 2026.03.02 | ₩67,078 | ₩68,406 | ₩67,078 | ₩68,406 | +1.98% | 123.7만 |
|---|
| 2026.02.27 | ₩67,065 | ₩68,741 | ₩65,455 | ₩67,078 | +0.02% | 50.4만 |
|---|
| 2026.02.26 | ₩67,413 | ₩69,103 | ₩67,413 | ₩69,103 | +2.51% | 71.2만 |
|---|
| 2026.02.25 | ₩67,400 | ₩68,473 | ₩67,400 | ₩68,070 | +1.00% | 344.4만 |
|---|
| 2026.02.24 | ₩67,534 | ₩68,258 | ₩67,065 | ₩68,258 | +1.07% | 1516.3만 |
|---|