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 | ₩61,595 | ₩62,024 | ₩61,595 | ₩62,024 | +0.70% | 3.6천 |
| 2026.10.08 | ₩61,113 | ₩61,676 | ₩61,099 | ₩61,501 | +0.64% | 186.2만 |
| 2026.10.07 | ₩60,643 | ₩61,354 | ₩60,643 | ₩61,327 | +1.13% | 4.7천 |
| 2026.10.06 | ₩60,160 | ₩61,059 | ₩60,160 | ₩60,992 | +1.38% | 10.6만 |
| 2026.10.05 | ₩59,664 | ₩60,429 | ₩59,664 | ₩60,093 | +0.72% | 8천 |
| 2026.10.02 | ₩60,402 | ₩60,522 | ₩59,892 | ₩59,919 | -0.80% | 1.1만 |
| 2026.10.01 | ₩60,375 | ₩60,375 | ₩59,316 | ₩59,919 | -0.76% | 68.6만 |
| 2026.09.30 | ₩59,651 | ₩60,375 | ₩59,651 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,362 |
| +1.19% |
| 23.4만 |
| 2026.09.29 | ₩59,020 | ₩59,932 | ₩59,020 | ₩59,798 | +1.32% | 8.6만 |
|---|
| 2026.09.28 | ₩59,463 | ₩59,463 | ₩59,007 | ₩59,195 | -0.45% | 5.6천 |
|---|
| 2026.09.25 | ₩59,611 | ₩59,611 | ₩58,658 | ₩59,128 | -0.81% | 7.7천 |
|---|
| 2026.09.24 | ₩59,664 | ₩59,664 | ₩59,128 | ₩59,409 | -0.43% | 6.2만 |
|---|
| 2026.09.23 | ₩60,388 | ₩60,388 | ₩59,544 | ₩59,557 | -1.38% | 3.7만 |
|---|
| 2026.09.22 | ₩60,402 | ₩60,750 | ₩60,187 | ₩60,201 | -0.33% | 2.2만 |
|---|
| 2026.09.21 | ₩61,126 | ₩61,126 | ₩60,442 | ₩60,442 | -1.12% | 1.1만 |
|---|
| 2026.09.18 | ₩60,724 | ₩60,965 | ₩60,724 | ₩60,818 | +0.15% | 4.6천 |
|---|
| 2026.09.17 | ₩61,139 | ₩61,273 | ₩60,871 | ₩61,005 | -0.22% | 7.1천 |
|---|
| 2026.09.16 | ₩60,992 | ₩61,139 | ₩60,750 | ₩60,804 | -0.31% | 5.9만 |
|---|
| 2026.09.15 | ₩61,233 | ₩61,233 | ₩60,737 | ₩60,831 | -0.66% | 16.3만 |
|---|
| 2026.09.14 | ₩62,078 | ₩62,078 | ₩61,220 | ₩61,528 | -0.89% | 1.1만 |
|---|
| 2026.09.11 | ₩61,743 | ₩62,132 | ₩61,689 | ₩61,689 | -0.09% | 7.4천 |
|---|
| 2026.09.10 | ₩62,279 | ₩62,279 | ₩61,810 | ₩61,810 | -0.75% | 3.6만 |
|---|
| 2026.09.09 | ₩62,521 | ₩62,655 | ₩61,944 | ₩61,998 | -0.84% | 5.4천 |
|---|
| 2026.09.08 | ₩62,521 | ₩63,379 | ₩62,521 | ₩62,762 | +0.39% | 5.7천 |
|---|
| 2026.09.04 | ₩62,668 | ₩62,775 | ₩62,078 | ₩62,078 | -0.94% | 8.7만 |
|---|
| 2026.09.03 | ₩62,145 | ₩63,218 | ₩62,145 | ₩63,218 | +1.73% | 2.1만 |
|---|
| 2026.09.02 | ₩61,609 | ₩62,266 | ₩61,434 | ₩62,011 | +0.65% | 10.9만 |
|---|
| 2026.09.01 | ₩61,649 | ₩61,957 | ₩61,569 | ₩61,595 | -0.09% | 2.8만 |
|---|
| 2026.08.31 | ₩61,434 | ₩61,931 | ₩61,287 | ₩61,904 | +0.76% | 3.1만 |
|---|
| 2026.08.28 | ₩62,655 | ₩62,655 | ₩61,555 | ₩61,797 | -1.37% | 75.6만 |
|---|
| 2026.08.27 | ₩62,266 | ₩62,266 | ₩62,011 | ₩62,118 | -0.24% | 56.8만 |
|---|
| 2026.08.26 | ₩63,231 | ₩63,231 | ₩62,615 | ₩62,615 | -0.98% | 5.4천 |
|---|
| 2026.08.25 | ₩61,636 | ₩62,963 | ₩61,636 | ₩62,963 | +2.15% | 13만 |
|---|
| 2026.08.24 | ₩62,226 | ₩62,615 | ₩61,743 | ₩62,145 | -0.13% | 2.5만 |
|---|
| 2026.08.21 | ₩62,387 | ₩62,440 | ₩61,729 | ₩61,864 | -0.84% | 8.5천 |
|---|
| 2026.08.20 | ₩63,030 | ₩63,138 | ₩62,628 | ₩62,682 | -0.55% | 5.1천 |
|---|
| 2026.08.19 | ₩63,459 | ₩63,459 | ₩62,682 | ₩63,138 | -0.51% | 4천 |
|---|
| 2026.08.18 | ₩63,419 | ₩64,398 | ₩63,044 | ₩63,178 | -0.38% | 5.8만 |
|---|
| 2026.08.17 | ₩62,910 | ₩63,902 | ₩62,910 | ₩63,714 | +1.28% | 8.7만 |
|---|
| 2026.08.14 | ₩63,553 | ₩63,768 | ₩63,299 | ₩63,701 | +0.23% | 7.8천 |
|---|
| 2026.08.13 | ₩63,553 | ₩63,553 | ₩63,151 | ₩63,258 | -0.46% | 51.2만 |
|---|
| 2026.08.12 | ₩63,151 | ₩63,272 | ₩62,896 | ₩63,111 | -0.06% | 265.4만 |
|---|
| 2026.08.11 | ₩63,017 | ₩63,057 | ₩62,708 | ₩62,775 | -0.38% | 1.8만 |
|---|
| 2026.08.10 | ₩64,237 | ₩64,237 | ₩62,320 | ₩62,561 | -2.61% | 1.2만 |
|---|
| 2026.08.07 | ₩62,615 | ₩63,379 | ₩62,306 | ₩63,124 | +0.81% | 5.7만 |
|---|
| 2026.08.06 | ₩62,521 | ₩62,521 | ₩61,917 | ₩62,132 | -0.62% | 4천 |
|---|
| 2026.08.05 | ₩62,708 | ₩62,708 | ₩62,387 | ₩62,467 | -0.38% | 20.3만 |
|---|
| 2026.08.04 | ₩62,360 | ₩63,218 | ₩62,360 | ₩62,829 | +0.75% | 10.7만 |
|---|
| 2026.08.03 | ₩63,339 | ₩63,473 | ₩62,682 | ₩62,869 | -0.74% | 3만 |
|---|
| 2026.07.31 | ₩63,392 | ₩63,513 | ₩63,003 | ₩63,003 | -0.61% | 9.1만 |
|---|
| 2026.07.30 | ₩64,371 | ₩64,747 | ₩63,822 | ₩64,371 | 0.00% | 40.7만 |
|---|
| 2026.07.29 | ₩65,283 | ₩65,739 | ₩64,532 | ₩64,532 | -1.15% | 25.1만 |
|---|
| 2026.07.28 | ₩65,659 | ₩66,021 | ₩65,230 | ₩65,364 | -0.45% | 8.1천 |
|---|
| 2026.07.27 | ₩65,739 | ₩65,739 | ₩64,841 | ₩64,935 | -1.22% | 53.5만 |
|---|
| 2026.07.24 | ₩65,203 | ₩65,914 | ₩64,371 | ₩65,122 | -0.12% | 6.4천 |
|---|
| 2026.07.23 | ₩65,189 | ₩65,699 | ₩65,189 | ₩65,297 | +0.16% | 9.6천 |
|---|
| 2026.07.22 | ₩64,076 | ₩65,136 | ₩64,076 | ₩65,042 | +1.51% | 28.7만 |
|---|
| 2026.07.21 | ₩64,036 | ₩64,237 | ₩64,009 | ₩64,210 | +0.27% | 166.3만 |
|---|
| 2026.07.20 | ₩64,586 | ₩65,149 | ₩64,492 | ₩64,492 | -0.15% | 7.1천 |
|---|
| 2026.07.17 | ₩66,370 | ₩66,370 | ₩64,787 | ₩64,988 | -2.08% | 7.6천 |
|---|
| 2026.07.16 | ₩64,921 | ₩65,632 | ₩64,921 | ₩65,632 | +1.09% | 6.9만 |
|---|
| 2026.07.15 | ₩65,605 | ₩65,605 | ₩64,680 | ₩64,801 | -1.23% | 9.9천 |
|---|
| 2026.07.14 | ₩64,881 | ₩65,954 | ₩64,774 | ₩65,230 | +0.54% | 7.2천 |
|---|
| 2026.07.13 | ₩64,412 | ₩65,350 | ₩64,412 | ₩65,270 | +1.33% | 7.9천 |
|---|
| 2026.07.10 | ₩64,881 | ₩65,015 | ₩64,519 | ₩64,787 | -0.14% | 4.6천 |
|---|
| 2026.07.09 | ₩65,686 | ₩65,686 | ₩64,358 | ₩64,438 | -1.90% | 50.6만 |
|---|
| 2026.07.08 | ₩65,230 | ₩65,511 | ₩64,331 | ₩64,868 | -0.56% | 4.4천 |
|---|
| 2026.07.07 | ₩65,458 | ₩66,718 | ₩64,117 | ₩64,117 | -2.05% | 3.6만 |
|---|
| 2026.07.06 | ₩66,343 | ₩66,343 | ₩64,626 | ₩64,626 | -2.59% | 67.7만 |
|---|
| 2026.07.02 | ₩65,149 | ₩66,276 | ₩64,747 | ₩66,007 | +1.32% | 10.7만 |
|---|
| 2026.07.01 | ₩65,860 | ₩66,249 | ₩64,599 | ₩64,626 | -1.87% | 10.7만 |
|---|
| 2026.06.30 | ₩66,745 | ₩66,745 | ₩65,189 | ₩65,806 | -1.41% | 63.9만 |
|---|
| 2026.06.29 | ₩65,873 | ₩66,651 | ₩65,672 | ₩66,115 | +0.37% | 11.8만 |
|---|
| 2026.06.26 | ₩66,142 | ₩66,678 | ₩65,887 | ₩65,994 | -0.22% | 6.8천 |
|---|
| 2026.06.25 | ₩66,423 | ₩66,651 | ₩65,632 | ₩66,182 | -0.36% | 1.6만 |
|---|
| 2026.06.24 | ₩65,230 | ₩66,584 | ₩65,230 | ₩66,329 | +1.69% | 128.9만 |
|---|
| 2026.06.23 | ₩64,546 | ₩65,645 | ₩64,546 | ₩65,230 | +1.06% | 5.8천 |
|---|
| 2026.06.22 | ₩64,573 | ₩64,868 | ₩63,754 | ₩63,754 | -1.27% | 8.2만 |
|---|
| 2026.06.18 | ₩64,881 | ₩65,163 | ₩64,210 | ₩64,291 | -0.91% | 2.6만 |
|---|
| 2026.06.17 | ₩65,431 | ₩65,431 | ₩64,438 | ₩64,613 | -1.25% | 7.5천 |
|---|
| 2026.06.16 | ₩65,967 | ₩66,115 | ₩65,471 | ₩65,645 | -0.49% | 43.8만 |
|---|
| 2026.06.15 | ₩65,632 | ₩66,034 | ₩65,082 | ₩65,619 | -0.02% | 18.5만 |
|---|
| 2026.06.12 | ₩64,452 | ₩65,270 | ₩64,412 | ₩65,069 | +0.96% | 8.6만 |
|---|
| 2026.06.11 | ₩64,304 | ₩65,256 | ₩64,237 | ₩64,814 | +0.79% | 44.8만 |
|---|
| 2026.06.10 | ₩64,975 | ₩65,028 | ₩64,143 | ₩64,452 | -0.80% | 8.2천 |
|---|
| 2026.06.09 | ₩64,412 | ₩64,961 | ₩63,835 | ₩64,626 | +0.33% | 39.3만 |
|---|
| 2026.06.08 | ₩64,425 | ₩64,653 | ₩64,170 | ₩64,331 | -0.15% | 9.3만 |
|---|
| 2026.06.05 | ₩63,822 | ₩64,988 | ₩63,754 | ₩64,438 | +0.97% | 8.1천 |
|---|
| 2026.06.04 | ₩63,674 | ₩64,157 | ₩63,406 | ₩63,875 | +0.32% | 21.5만 |
|---|
| 2026.06.03 | ₩63,567 | ₩64,801 | ₩63,567 | ₩63,915 | +0.55% | 6.3만 |
|---|
| 2026.06.02 | ₩63,299 | ₩63,768 | ₩63,017 | ₩63,567 | +0.42% | 10.7만 |
|---|
| 2026.06.01 | ₩63,647 | ₩63,862 | ₩63,178 | ₩63,299 | -0.55% | 22.9만 |
|---|
| 2026.05.29 | ₩64,586 | ₩64,935 | ₩63,862 | ₩64,251 | -0.52% | 47.6만 |
|---|
| 2026.05.28 | ₩65,082 | ₩69,722 | ₩64,224 | ₩64,371 | -1.09% | 62.8만 |
|---|
| 2026.05.27 | ₩65,015 | ₩65,042 | ₩64,626 | ₩64,841 | -0.27% | 138.4만 |
|---|
| 2026.05.26 | ₩65,525 | ₩65,739 | ₩64,774 | ₩64,935 | -0.90% | 62.5만 |
|---|
| 2026.05.22 | ₩65,189 | ₩65,726 | ₩65,176 | ₩65,525 | +0.51% | 7.3만 |
|---|
| 2026.05.21 | ₩63,902 | ₩65,820 | ₩63,902 | ₩65,002 | +1.72% | 10.2만 |
|---|
| 2026.05.20 | ₩64,747 | ₩64,747 | ₩63,915 | ₩63,969 | -1.20% | 3.2만 |
|---|
| 2026.05.19 | ₩64,237 | ₩64,425 | ₩63,982 | ₩64,345 | +0.17% | 44.2만 |
|---|
| 2026.05.18 | ₩63,822 | ₩64,023 | ₩63,406 | ₩63,674 | -0.23% | 134.9만 |
|---|
| 2026.05.15 | ₩64,492 | ₩64,492 | ₩63,607 | ₩63,741 | -1.16% | 1.4만 |
|---|
| 2026.05.14 | ₩64,559 | ₩64,921 | ₩64,438 | ₩64,760 | +0.31% | 1.6만 |
|---|
| 2026.05.13 | ₩64,733 | ₩64,935 | ₩64,371 | ₩64,707 | -0.04% | 21.8만 |
|---|
| 2026.05.12 | ₩65,270 | ₩65,739 | ₩65,055 | ₩65,471 | +0.31% | 2만 |
|---|
| 2026.05.11 | ₩64,345 | ₩65,699 | ₩64,345 | ₩65,283 | +1.46% | 20.1만 |
|---|
| 2026.05.08 | ₩66,048 | ₩66,048 | ₩64,371 | ₩64,733 | -1.99% | 16.2만 |
|---|
| 2026.05.07 | ₩65,632 | ₩66,021 | ₩65,565 | ₩65,847 | +0.33% | 1만 |
|---|
| 2026.05.06 | ₩66,732 | ₩66,732 | ₩65,739 | ₩66,007 | -1.09% | 7.9천 |
|---|
| 2026.05.05 | ₩67,027 | ₩67,027 | ₩66,437 | ₩66,530 | -0.74% | 2.6천 |
|---|
| 2026.05.04 | ₩66,705 | ₩67,027 | ₩66,450 | ₩66,705 | 0.00% | 2.7만 |
|---|
| 2026.05.01 | ₩67,147 | ₩67,590 | ₩66,356 | ₩66,356 | -1.18% | 2만 |
|---|
| 2026.04.30 | ₩69,347 | ₩69,588 | ₩67,228 | ₩67,644 | -2.46% | 154.4만 |
|---|
| 2026.04.29 | ₩69,642 | ₩69,642 | ₩68,783 | ₩68,783 | -1.23% | 4.7천 |
|---|
| 2026.04.28 | ₩69,199 | ₩69,427 | ₩68,891 | ₩69,427 | +0.33% | 4.8천 |
|---|
| 2026.04.27 | ₩69,320 | ₩69,347 | ₩68,770 | ₩68,770 | -0.79% | 2.5만 |
|---|
| 2026.04.24 | ₩69,079 | ₩69,454 | ₩68,690 | ₩69,119 | +0.06% | 5.6천 |
|---|
| 2026.04.23 | ₩68,341 | ₩68,918 | ₩68,341 | ₩68,864 | +0.77% | 15.7만 |
|---|
| 2026.04.22 | ₩68,824 | ₩68,824 | ₩67,657 | ₩68,019 | -1.17% | 1.2만 |
|---|
| 2026.04.21 | ₩68,542 | ₩69,293 | ₩68,488 | ₩68,488 | -0.08% | 7천 |
|---|
| 2026.04.20 | ₩69,521 | ₩69,534 | ₩68,891 | ₩68,958 | -0.81% | 3.8만 |
|---|
| 2026.04.17 | ₩70,353 | ₩70,353 | ₩69,159 | ₩69,159 | -1.70% | 1.3천 |
|---|
| 2026.04.16 | ₩69,762 | ₩69,830 | ₩69,266 | ₩69,682 | -0.12% | 27만 |
|---|
| 2026.04.15 | ₩70,031 | ₩70,044 | ₩69,441 | ₩69,695 | -0.48% | 18.2만 |
|---|
| 2026.04.14 | ₩69,937 | ₩70,500 | ₩69,749 | ₩70,259 | +0.46% | 33.9만 |
|---|
| 2026.04.13 | ₩70,125 | ₩70,125 | ₩70,084 | ₩70,084 | -0.06% | 5.1만 |
|---|
| 2026.04.10 | ₩70,272 | ₩70,326 | ₩70,111 | ₩70,111 | -0.23% | 2.3천 |
|---|
| 2026.04.09 | ₩69,950 | ₩70,245 | ₩69,830 | ₩70,245 | +0.42% | 23.3만 |
|---|
| 2026.04.08 | ₩69,226 | ₩69,897 | ₩69,119 | ₩69,897 | +0.97% | 3만 |
|---|
| 2026.04.07 | ₩69,199 | ₩69,199 | ₩69,038 | ₩69,172 | -0.04% | 84.8만 |
|---|
| 2026.04.06 | ₩69,065 | ₩69,266 | ₩68,985 | ₩69,011 | -0.08% | 18.6만 |
|---|
| 2026.04.02 | ₩68,944 | ₩69,065 | ₩68,623 | ₩69,011 | +0.10% | 2만 |
|---|
| 2026.04.01 | ₩68,341 | ₩68,663 | ₩68,274 | ₩68,649 | +0.45% | 35.4만 |
|---|
| 2026.03.31 | ₩68,395 | ₩68,783 | ₩66,168 | ₩68,783 | +0.57% | 304.2만 |
|---|
| 2026.03.30 | ₩68,006 | ₩68,904 | ₩67,067 | ₩68,408 | +0.59% | 5.4만 |
|---|
| 2026.03.27 | ₩67,442 | ₩68,435 | ₩67,442 | ₩67,456 | +0.02% | 5.1만 |
|---|
| 2026.03.26 | ₩67,697 | ₩67,965 | ₩67,590 | ₩67,751 | +0.08% | 3.4만 |
|---|
| 2026.03.25 | ₩67,831 | ₩67,992 | ₩67,362 | ₩67,483 | -0.51% | 42만 |
|---|
| 2026.03.24 | ₩65,484 | ₩67,831 | ₩65,484 | ₩67,174 | +2.58% | 8.6만 |
|---|
| 2026.03.23 | ₩67,000 | ₩68,703 | ₩66,772 | ₩66,772 | -0.34% | 4.7만 |
|---|
| 2026.03.20 | ₩67,429 | ₩67,429 | ₩66,812 | ₩66,812 | -0.91% | 1.6만 |
|---|
| 2026.03.19 | ₩68,636 | ₩68,636 | ₩67,831 | ₩68,006 | -0.92% | 5천 |
|---|
| 2026.03.18 | ₩68,582 | ₩68,623 | ₩68,475 | ₩68,475 | -0.16% | 55.9만 |
|---|
| 2026.03.17 | ₩69,065 | ₩69,414 | ₩68,797 | ₩68,797 | -0.39% | 5.7만 |
|---|
| 2026.03.16 | ₩69,065 | ₩69,709 | ₩69,052 | ₩69,253 | +0.27% | 5.7만 |
|---|
| 2026.03.13 | ₩68,877 | ₩69,602 | ₩68,193 | ₩69,105 | +0.33% | 21.1만 |
|---|
| 2026.03.12 | ₩68,421 | ₩69,038 | ₩68,314 | ₩68,515 | +0.14% | 1.7만 |
|---|
| 2026.03.11 | ₩68,046 | ₩68,301 | ₩67,496 | ₩68,046 | 0.00% | 10.6만 |
|---|
| 2026.03.10 | ₩68,596 | ₩68,730 | ₩67,724 | ₩68,207 | -0.57% | 25만 |
|---|
| 2026.03.09 | ₩67,791 | ₩68,877 | ₩67,791 | ₩68,877 | +1.60% | 7.5만 |
|---|
| 2026.03.06 | ₩67,228 | ₩68,971 | ₩67,228 | ₩68,971 | +2.59% | 9천 |
|---|
| 2026.03.05 | ₩68,381 | ₩70,420 | ₩67,550 | ₩68,354 | -0.04% | 38.8만 |
|---|
| 2026.03.04 | ₩68,086 | ₩68,395 | ₩68,086 | ₩68,395 | +0.45% | 222.4만 |
|---|
| 2026.03.03 | ₩67,054 | ₩69,065 | ₩65,377 | ₩69,065 | +3.00% | 7.3만 |
|---|
| 2026.03.02 | ₩67,067 | ₩68,395 | ₩67,067 | ₩68,395 | +1.98% | 123.7만 |
|---|
| 2026.02.27 | ₩67,054 | ₩68,730 | ₩65,444 | ₩67,067 | +0.02% | 50.4만 |
|---|
| 2026.02.26 | ₩67,402 | ₩69,092 | ₩67,402 | ₩69,092 | +2.51% | 71.2만 |
|---|
| 2026.02.25 | ₩67,389 | ₩68,462 | ₩67,389 | ₩68,059 | +1.00% | 344.4만 |
|---|
| 2026.02.24 | ₩67,523 | ₩68,247 | ₩67,054 | ₩68,247 | +1.07% | 1516.3만 |
|---|