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 | ₩61,597 | ₩62,026 | ₩61,597 | ₩62,026 | +0.70% | 3.6천 |
| 2026.10.08 | ₩61,114 | ₩61,677 | ₩61,101 | ₩61,503 | +0.64% | 186.2만 |
| 2026.10.07 | ₩60,645 | ₩61,355 | ₩60,645 | ₩61,329 | +1.13% | 4.7천 |
| 2026.10.06 | ₩60,162 | ₩61,060 | ₩60,162 | ₩60,993 | +1.38% | 10.6만 |
| 2026.10.05 | ₩59,666 | ₩60,430 | ₩59,666 | ₩60,095 | +0.72% | 8천 |
| 2026.10.02 | ₩60,403 | ₩60,524 | ₩59,894 | ₩59,920 | -0.80% | 1.1만 |
| 2026.10.01 | ₩60,376 | ₩60,376 | ₩59,317 | ₩59,920 | -0.76% | 68.6만 |
| 2026.09.30 | ₩59,652 | ₩60,376 | ₩59,652 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,363 |
| +1.19% |
| 23.4만 |
| 2026.09.29 | ₩59,022 | ₩59,934 | ₩59,022 | ₩59,800 | +1.32% | 8.6만 |
|---|
| 2026.09.28 | ₩59,464 | ₩59,464 | ₩59,008 | ₩59,196 | -0.45% | 5.6천 |
|---|
| 2026.09.25 | ₩59,612 | ₩59,612 | ₩58,660 | ₩59,129 | -0.81% | 7.7천 |
|---|
| 2026.09.24 | ₩59,666 | ₩59,666 | ₩59,129 | ₩59,411 | -0.43% | 6.2만 |
|---|
| 2026.09.23 | ₩60,390 | ₩60,390 | ₩59,545 | ₩59,558 | -1.38% | 3.7만 |
|---|
| 2026.09.22 | ₩60,403 | ₩60,752 | ₩60,189 | ₩60,202 | -0.33% | 2.2만 |
|---|
| 2026.09.21 | ₩61,127 | ₩61,127 | ₩60,443 | ₩60,443 | -1.12% | 1.1만 |
|---|
| 2026.09.18 | ₩60,725 | ₩60,966 | ₩60,725 | ₩60,819 | +0.15% | 4.6천 |
|---|
| 2026.09.17 | ₩61,141 | ₩61,275 | ₩60,873 | ₩61,007 | -0.22% | 7.1천 |
|---|
| 2026.09.16 | ₩60,993 | ₩61,141 | ₩60,752 | ₩60,805 | -0.31% | 5.9만 |
|---|
| 2026.09.15 | ₩61,235 | ₩61,235 | ₩60,738 | ₩60,832 | -0.66% | 16.3만 |
|---|
| 2026.09.14 | ₩62,080 | ₩62,080 | ₩61,221 | ₩61,530 | -0.89% | 1.1만 |
|---|
| 2026.09.11 | ₩61,744 | ₩62,133 | ₩61,691 | ₩61,691 | -0.09% | 7.4천 |
|---|
| 2026.09.10 | ₩62,281 | ₩62,281 | ₩61,811 | ₩61,811 | -0.75% | 3.6만 |
|---|
| 2026.09.09 | ₩62,522 | ₩62,656 | ₩61,945 | ₩61,999 | -0.84% | 5.4천 |
|---|
| 2026.09.08 | ₩62,522 | ₩63,380 | ₩62,522 | ₩62,763 | +0.39% | 5.7천 |
|---|
| 2026.09.04 | ₩62,670 | ₩62,777 | ₩62,080 | ₩62,080 | -0.94% | 8.7만 |
|---|
| 2026.09.03 | ₩62,147 | ₩63,219 | ₩62,147 | ₩63,219 | +1.73% | 2.1만 |
|---|
| 2026.09.02 | ₩61,610 | ₩62,267 | ₩61,436 | ₩62,012 | +0.65% | 10.9만 |
|---|
| 2026.09.01 | ₩61,650 | ₩61,959 | ₩61,570 | ₩61,597 | -0.09% | 2.8만 |
|---|
| 2026.08.31 | ₩61,436 | ₩61,932 | ₩61,288 | ₩61,905 | +0.76% | 3.1만 |
|---|
| 2026.08.28 | ₩62,656 | ₩62,656 | ₩61,556 | ₩61,798 | -1.37% | 75.6만 |
|---|
| 2026.08.27 | ₩62,267 | ₩62,267 | ₩62,012 | ₩62,120 | -0.24% | 56.8만 |
|---|
| 2026.08.26 | ₩63,233 | ₩63,233 | ₩62,616 | ₩62,616 | -0.98% | 5.4천 |
|---|
| 2026.08.25 | ₩61,637 | ₩62,965 | ₩61,637 | ₩62,965 | +2.15% | 13만 |
|---|
| 2026.08.24 | ₩62,227 | ₩62,616 | ₩61,744 | ₩62,147 | -0.13% | 2.5만 |
|---|
| 2026.08.21 | ₩62,388 | ₩62,442 | ₩61,731 | ₩61,865 | -0.84% | 8.5천 |
|---|
| 2026.08.20 | ₩63,032 | ₩63,139 | ₩62,629 | ₩62,683 | -0.55% | 5.1천 |
|---|
| 2026.08.19 | ₩63,461 | ₩63,461 | ₩62,683 | ₩63,139 | -0.51% | 4천 |
|---|
| 2026.08.18 | ₩63,421 | ₩64,400 | ₩63,045 | ₩63,179 | -0.38% | 5.8만 |
|---|
| 2026.08.17 | ₩62,911 | ₩63,903 | ₩62,911 | ₩63,716 | +1.28% | 8.7만 |
|---|
| 2026.08.14 | ₩63,555 | ₩63,769 | ₩63,300 | ₩63,702 | +0.23% | 7.8천 |
|---|
| 2026.08.13 | ₩63,555 | ₩63,555 | ₩63,152 | ₩63,260 | -0.46% | 51.2만 |
|---|
| 2026.08.12 | ₩63,152 | ₩63,273 | ₩62,898 | ₩63,112 | -0.06% | 265.4만 |
|---|
| 2026.08.11 | ₩63,018 | ₩63,059 | ₩62,710 | ₩62,777 | -0.38% | 1.8만 |
|---|
| 2026.08.10 | ₩64,239 | ₩64,239 | ₩62,321 | ₩62,562 | -2.61% | 1.2만 |
|---|
| 2026.08.07 | ₩62,616 | ₩63,380 | ₩62,308 | ₩63,126 | +0.81% | 5.7만 |
|---|
| 2026.08.06 | ₩62,522 | ₩62,522 | ₩61,919 | ₩62,133 | -0.62% | 4천 |
|---|
| 2026.08.05 | ₩62,710 | ₩62,710 | ₩62,388 | ₩62,468 | -0.38% | 20.3만 |
|---|
| 2026.08.04 | ₩62,361 | ₩63,219 | ₩62,361 | ₩62,831 | +0.75% | 10.7만 |
|---|
| 2026.08.03 | ₩63,340 | ₩63,474 | ₩62,683 | ₩62,871 | -0.74% | 3만 |
|---|
| 2026.07.31 | ₩63,394 | ₩63,514 | ₩63,005 | ₩63,005 | -0.61% | 9.1만 |
|---|
| 2026.07.30 | ₩64,373 | ₩64,748 | ₩63,823 | ₩64,373 | 0.00% | 40.7만 |
|---|
| 2026.07.29 | ₩65,285 | ₩65,741 | ₩64,534 | ₩64,534 | -1.15% | 25.1만 |
|---|
| 2026.07.28 | ₩65,660 | ₩66,022 | ₩65,231 | ₩65,365 | -0.45% | 8.1천 |
|---|
| 2026.07.27 | ₩65,741 | ₩65,741 | ₩64,842 | ₩64,936 | -1.22% | 53.5만 |
|---|
| 2026.07.24 | ₩65,204 | ₩65,915 | ₩64,373 | ₩65,124 | -0.12% | 6.4천 |
|---|
| 2026.07.23 | ₩65,191 | ₩65,700 | ₩65,191 | ₩65,298 | +0.16% | 9.6천 |
|---|
| 2026.07.22 | ₩64,078 | ₩65,137 | ₩64,078 | ₩65,043 | +1.51% | 28.7만 |
|---|
| 2026.07.21 | ₩64,038 | ₩64,239 | ₩64,011 | ₩64,212 | +0.27% | 166.3만 |
|---|
| 2026.07.20 | ₩64,587 | ₩65,151 | ₩64,493 | ₩64,493 | -0.15% | 7.1천 |
|---|
| 2026.07.17 | ₩66,371 | ₩66,371 | ₩64,789 | ₩64,990 | -2.08% | 7.6천 |
|---|
| 2026.07.16 | ₩64,923 | ₩65,633 | ₩64,923 | ₩65,633 | +1.09% | 6.9만 |
|---|
| 2026.07.15 | ₩65,607 | ₩65,607 | ₩64,681 | ₩64,802 | -1.23% | 9.9천 |
|---|
| 2026.07.14 | ₩64,882 | ₩65,955 | ₩64,775 | ₩65,231 | +0.54% | 7.2천 |
|---|
| 2026.07.13 | ₩64,413 | ₩65,352 | ₩64,413 | ₩65,271 | +1.33% | 7.9천 |
|---|
| 2026.07.10 | ₩64,882 | ₩65,017 | ₩64,520 | ₩64,789 | -0.14% | 4.6천 |
|---|
| 2026.07.09 | ₩65,687 | ₩65,687 | ₩64,359 | ₩64,440 | -1.90% | 50.6만 |
|---|
| 2026.07.08 | ₩65,231 | ₩65,513 | ₩64,333 | ₩64,869 | -0.56% | 4.4천 |
|---|
| 2026.07.07 | ₩65,459 | ₩66,720 | ₩64,118 | ₩64,118 | -2.05% | 3.6만 |
|---|
| 2026.07.06 | ₩66,344 | ₩66,344 | ₩64,628 | ₩64,628 | -2.59% | 67.7만 |
|---|
| 2026.07.02 | ₩65,151 | ₩66,277 | ₩64,748 | ₩66,009 | +1.32% | 10.7만 |
|---|
| 2026.07.01 | ₩65,861 | ₩66,250 | ₩64,601 | ₩64,628 | -1.87% | 10.7만 |
|---|
| 2026.06.30 | ₩66,747 | ₩66,747 | ₩65,191 | ₩65,808 | -1.41% | 63.9만 |
|---|
| 2026.06.29 | ₩65,875 | ₩66,653 | ₩65,674 | ₩66,116 | +0.37% | 11.8만 |
|---|
| 2026.06.26 | ₩66,143 | ₩66,679 | ₩65,888 | ₩65,996 | -0.22% | 6.8천 |
|---|
| 2026.06.25 | ₩66,425 | ₩66,653 | ₩65,633 | ₩66,183 | -0.36% | 1.6만 |
|---|
| 2026.06.24 | ₩65,231 | ₩66,586 | ₩65,231 | ₩66,331 | +1.69% | 128.9만 |
|---|
| 2026.06.23 | ₩64,547 | ₩65,647 | ₩64,547 | ₩65,231 | +1.06% | 5.8천 |
|---|
| 2026.06.22 | ₩64,574 | ₩64,869 | ₩63,756 | ₩63,756 | -1.27% | 8.2만 |
|---|
| 2026.06.18 | ₩64,882 | ₩65,164 | ₩64,212 | ₩64,292 | -0.91% | 2.6만 |
|---|
| 2026.06.17 | ₩65,432 | ₩65,432 | ₩64,440 | ₩64,614 | -1.25% | 7.5천 |
|---|
| 2026.06.16 | ₩65,969 | ₩66,116 | ₩65,473 | ₩65,647 | -0.49% | 43.8만 |
|---|
| 2026.06.15 | ₩65,633 | ₩66,036 | ₩65,084 | ₩65,620 | -0.02% | 18.5만 |
|---|
| 2026.06.12 | ₩64,453 | ₩65,271 | ₩64,413 | ₩65,070 | +0.96% | 8.6만 |
|---|
| 2026.06.11 | ₩64,306 | ₩65,258 | ₩64,239 | ₩64,815 | +0.79% | 44.8만 |
|---|
| 2026.06.10 | ₩64,976 | ₩65,030 | ₩64,145 | ₩64,453 | -0.80% | 8.2천 |
|---|
| 2026.06.09 | ₩64,413 | ₩64,963 | ₩63,836 | ₩64,628 | +0.33% | 39.3만 |
|---|
| 2026.06.08 | ₩64,426 | ₩64,654 | ₩64,172 | ₩64,333 | -0.15% | 9.3만 |
|---|
| 2026.06.05 | ₩63,823 | ₩64,990 | ₩63,756 | ₩64,440 | +0.97% | 8.1천 |
|---|
| 2026.06.04 | ₩63,675 | ₩64,158 | ₩63,407 | ₩63,877 | +0.32% | 21.5만 |
|---|
| 2026.06.03 | ₩63,568 | ₩64,802 | ₩63,568 | ₩63,917 | +0.55% | 6.3만 |
|---|
| 2026.06.02 | ₩63,300 | ₩63,769 | ₩63,018 | ₩63,568 | +0.42% | 10.7만 |
|---|
| 2026.06.01 | ₩63,649 | ₩63,863 | ₩63,179 | ₩63,300 | -0.55% | 22.9만 |
|---|
| 2026.05.29 | ₩64,587 | ₩64,936 | ₩63,863 | ₩64,252 | -0.52% | 47.6만 |
|---|
| 2026.05.28 | ₩65,084 | ₩69,724 | ₩64,225 | ₩64,373 | -1.09% | 62.8만 |
|---|
| 2026.05.27 | ₩65,017 | ₩65,043 | ₩64,628 | ₩64,842 | -0.27% | 138.4만 |
|---|
| 2026.05.26 | ₩65,526 | ₩65,741 | ₩64,775 | ₩64,936 | -0.90% | 62.5만 |
|---|
| 2026.05.22 | ₩65,191 | ₩65,727 | ₩65,177 | ₩65,526 | +0.51% | 7.3만 |
|---|
| 2026.05.21 | ₩63,903 | ₩65,821 | ₩63,903 | ₩65,003 | +1.72% | 10.2만 |
|---|
| 2026.05.20 | ₩64,748 | ₩64,748 | ₩63,917 | ₩63,970 | -1.20% | 3.2만 |
|---|
| 2026.05.19 | ₩64,239 | ₩64,426 | ₩63,984 | ₩64,346 | +0.17% | 44.2만 |
|---|
| 2026.05.18 | ₩63,823 | ₩64,024 | ₩63,407 | ₩63,675 | -0.23% | 134.9만 |
|---|
| 2026.05.15 | ₩64,493 | ₩64,493 | ₩63,608 | ₩63,742 | -1.16% | 1.4만 |
|---|
| 2026.05.14 | ₩64,561 | ₩64,923 | ₩64,440 | ₩64,762 | +0.31% | 1.6만 |
|---|
| 2026.05.13 | ₩64,735 | ₩64,936 | ₩64,373 | ₩64,708 | -0.04% | 21.8만 |
|---|
| 2026.05.12 | ₩65,271 | ₩65,741 | ₩65,057 | ₩65,473 | +0.31% | 2만 |
|---|
| 2026.05.11 | ₩64,346 | ₩65,700 | ₩64,346 | ₩65,285 | +1.46% | 20.1만 |
|---|
| 2026.05.08 | ₩66,049 | ₩66,049 | ₩64,373 | ₩64,735 | -1.99% | 16.2만 |
|---|
| 2026.05.07 | ₩65,633 | ₩66,022 | ₩65,566 | ₩65,848 | +0.33% | 1만 |
|---|
| 2026.05.06 | ₩66,733 | ₩66,733 | ₩65,741 | ₩66,009 | -1.09% | 7.9천 |
|---|
| 2026.05.05 | ₩67,028 | ₩67,028 | ₩66,438 | ₩66,532 | -0.74% | 2.6천 |
|---|
| 2026.05.04 | ₩66,706 | ₩67,028 | ₩66,452 | ₩66,706 | 0.00% | 2.7만 |
|---|
| 2026.05.01 | ₩67,149 | ₩67,591 | ₩66,358 | ₩66,358 | -1.18% | 2만 |
|---|
| 2026.04.30 | ₩69,348 | ₩69,590 | ₩67,229 | ₩67,645 | -2.46% | 154.4만 |
|---|
| 2026.04.29 | ₩69,643 | ₩69,643 | ₩68,785 | ₩68,785 | -1.23% | 4.7천 |
|---|
| 2026.04.28 | ₩69,201 | ₩69,429 | ₩68,892 | ₩69,429 | +0.33% | 4.8천 |
|---|
| 2026.04.27 | ₩69,321 | ₩69,348 | ₩68,772 | ₩68,772 | -0.79% | 2.5만 |
|---|
| 2026.04.24 | ₩69,080 | ₩69,456 | ₩68,691 | ₩69,120 | +0.06% | 5.6천 |
|---|
| 2026.04.23 | ₩68,342 | ₩68,919 | ₩68,342 | ₩68,865 | +0.77% | 15.7만 |
|---|
| 2026.04.22 | ₩68,825 | ₩68,825 | ₩67,658 | ₩68,021 | -1.17% | 1.2만 |
|---|
| 2026.04.21 | ₩68,544 | ₩69,295 | ₩68,490 | ₩68,490 | -0.08% | 7천 |
|---|
| 2026.04.20 | ₩69,523 | ₩69,536 | ₩68,892 | ₩68,959 | -0.81% | 3.8만 |
|---|
| 2026.04.17 | ₩70,354 | ₩70,354 | ₩69,161 | ₩69,161 | -1.70% | 1.3천 |
|---|
| 2026.04.16 | ₩69,764 | ₩69,831 | ₩69,268 | ₩69,684 | -0.12% | 27만 |
|---|
| 2026.04.15 | ₩70,032 | ₩70,046 | ₩69,442 | ₩69,697 | -0.48% | 18.2만 |
|---|
| 2026.04.14 | ₩69,938 | ₩70,502 | ₩69,751 | ₩70,260 | +0.46% | 33.9만 |
|---|
| 2026.04.13 | ₩70,126 | ₩70,126 | ₩70,086 | ₩70,086 | -0.06% | 5.1만 |
|---|
| 2026.04.10 | ₩70,274 | ₩70,327 | ₩70,113 | ₩70,113 | -0.23% | 2.3천 |
|---|
| 2026.04.09 | ₩69,952 | ₩70,247 | ₩69,831 | ₩70,247 | +0.42% | 23.3만 |
|---|
| 2026.04.08 | ₩69,228 | ₩69,898 | ₩69,120 | ₩69,898 | +0.97% | 3만 |
|---|
| 2026.04.07 | ₩69,201 | ₩69,201 | ₩69,040 | ₩69,174 | -0.04% | 84.8만 |
|---|
| 2026.04.06 | ₩69,067 | ₩69,268 | ₩68,986 | ₩69,013 | -0.08% | 18.6만 |
|---|
| 2026.04.02 | ₩68,946 | ₩69,067 | ₩68,624 | ₩69,013 | +0.10% | 2만 |
|---|
| 2026.04.01 | ₩68,342 | ₩68,664 | ₩68,275 | ₩68,651 | +0.45% | 35.4만 |
|---|
| 2026.03.31 | ₩68,396 | ₩68,785 | ₩66,170 | ₩68,785 | +0.57% | 304.2만 |
|---|
| 2026.03.30 | ₩68,007 | ₩68,906 | ₩67,068 | ₩68,410 | +0.59% | 5.4만 |
|---|
| 2026.03.27 | ₩67,444 | ₩68,436 | ₩67,444 | ₩67,457 | +0.02% | 5.1만 |
|---|
| 2026.03.26 | ₩67,699 | ₩67,967 | ₩67,591 | ₩67,752 | +0.08% | 3.4만 |
|---|
| 2026.03.25 | ₩67,833 | ₩67,994 | ₩67,363 | ₩67,484 | -0.51% | 42만 |
|---|
| 2026.03.24 | ₩65,486 | ₩67,833 | ₩65,486 | ₩67,176 | +2.58% | 8.6만 |
|---|
| 2026.03.23 | ₩67,001 | ₩68,705 | ₩66,773 | ₩66,773 | -0.34% | 4.7만 |
|---|
| 2026.03.20 | ₩67,431 | ₩67,431 | ₩66,814 | ₩66,814 | -0.91% | 1.6만 |
|---|
| 2026.03.19 | ₩68,637 | ₩68,637 | ₩67,833 | ₩68,007 | -0.92% | 5천 |
|---|
| 2026.03.18 | ₩68,584 | ₩68,624 | ₩68,477 | ₩68,477 | -0.16% | 55.9만 |
|---|
| 2026.03.17 | ₩69,067 | ₩69,415 | ₩68,798 | ₩68,798 | -0.39% | 5.7만 |
|---|
| 2026.03.16 | ₩69,067 | ₩69,710 | ₩69,053 | ₩69,254 | +0.27% | 5.7만 |
|---|
| 2026.03.13 | ₩68,879 | ₩69,603 | ₩68,195 | ₩69,107 | +0.33% | 21.1만 |
|---|
| 2026.03.12 | ₩68,423 | ₩69,040 | ₩68,316 | ₩68,517 | +0.14% | 1.7만 |
|---|
| 2026.03.11 | ₩68,047 | ₩68,302 | ₩67,498 | ₩68,047 | 0.00% | 10.6만 |
|---|
| 2026.03.10 | ₩68,597 | ₩68,731 | ₩67,726 | ₩68,208 | -0.57% | 25만 |
|---|
| 2026.03.09 | ₩67,793 | ₩68,879 | ₩67,793 | ₩68,879 | +1.60% | 7.5만 |
|---|
| 2026.03.06 | ₩67,229 | ₩68,973 | ₩67,229 | ₩68,973 | +2.59% | 9천 |
|---|
| 2026.03.05 | ₩68,383 | ₩70,421 | ₩67,551 | ₩68,356 | -0.04% | 38.8만 |
|---|
| 2026.03.04 | ₩68,088 | ₩68,396 | ₩68,088 | ₩68,396 | +0.45% | 222.4만 |
|---|
| 2026.03.03 | ₩67,055 | ₩69,067 | ₩65,379 | ₩69,067 | +3.00% | 7.3만 |
|---|
| 2026.03.02 | ₩67,068 | ₩68,396 | ₩67,068 | ₩68,396 | +1.98% | 123.7만 |
|---|
| 2026.02.27 | ₩67,055 | ₩68,731 | ₩65,446 | ₩67,068 | +0.02% | 50.4만 |
|---|
| 2026.02.26 | ₩67,404 | ₩69,093 | ₩67,404 | ₩69,093 | +2.51% | 71.2만 |
|---|
| 2026.02.25 | ₩67,390 | ₩68,463 | ₩67,390 | ₩68,061 | +1.00% | 344.4만 |
|---|
| 2026.02.24 | ₩67,524 | ₩68,249 | ₩67,055 | ₩68,249 | +1.07% | 1516.3만 |
|---|