Portland General Electric

POR
🏛️ 미국 →
43.37
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 43.25 43.45 43.07 43.34 1.2M
2023-12-28 43.03 43.65 42.98 43.44 0.9M
2023-12-27 43.20 43.32 43.04 43.31 0.6M
2023-12-26 43.13 43.54 43.03 43.27 0.5M
2023-12-22 43.17 43.67 43.00 43.11 0.8M
2023-12-21 43.25 43.65 42.99 43.36 0.7M
2023-12-20 43.70 43.99 43.00 43.07 0.9M
2023-12-19 43.20 43.70 42.93 43.68 0.9M
2023-12-18 43.12 43.31 42.84 43.05 1.0M
2023-12-15 44.07 44.07 42.75 43.00 2.5M
2023-12-14 44.92 45.42 43.77 43.80 1.6M
2023-12-13 42.88 44.84 42.64 44.69 1.6M
2023-12-12 43.12 43.21 42.48 42.96 1.3M
2023-12-11 42.83 43.27 42.73 43.11 1.2M
2023-12-08 42.55 42.59 42.09 42.54 0.7M
2023-12-07 42.92 43.00 42.38 42.43 1.0M
2023-12-06 42.25 43.17 42.19 43.01 1.4M
2023-12-05 42.26 42.28 41.71 42.02 0.9M
2023-12-04 41.72 42.67 41.72 42.22 1.0M
2023-12-01 41.01 41.98 40.87 41.97 0.6M
2023-11-30 40.84 41.33 40.60 41.06 0.7M
2023-11-29 41.34 41.69 40.71 40.78 0.7M
2023-11-28 41.44 41.81 41.18 41.32 0.8M
2023-11-27 41.41 41.63 41.09 41.48 1.4M
2023-11-24 41.25 41.54 40.99 41.46 0.3M
2023-11-22 41.09 41.22 40.64 41.20 0.6M
2023-11-21 40.89 40.95 40.36 40.81 0.7M
2023-11-20 41.16 41.24 40.47 40.82 0.9M
2023-11-17 41.54 41.72 41.05 41.31 0.9M
2023-11-16 41.69 41.74 41.26 41.26 0.7M
2023-11-15 41.14 41.99 41.05 41.34 1.1M
2023-11-14 40.32 41.32 39.98 41.25 1.1M
2023-11-13 40.15 40.49 39.14 39.19 1.1M
2023-11-10 40.56 40.56 40.05 40.25 0.5M
2023-11-09 40.73 41.13 40.40 40.44 0.8M
2023-11-08 41.11 41.11 40.02 40.52 0.8M
2023-11-07 41.56 41.61 41.15 41.25 0.7M
2023-11-06 42.09 42.23 41.47 41.51 0.8M
2023-11-03 42.60 42.74 42.21 42.24 0.9M
2023-11-02 40.89 41.97 40.89 41.73 1.2M
2023-11-01 39.80 41.19 39.55 40.93 0.9M
2023-10-31 39.74 40.05 39.45 40.02 1.0M
2023-10-30 39.92 40.28 39.29 39.52 1.2M
2023-10-27 41.55 41.71 39.32 39.70 1.9M
2023-10-26 40.41 40.83 40.31 40.78 1.7M
2023-10-25 39.55 40.26 39.24 40.14 1.6M
2023-10-24 39.75 39.95 39.35 39.79 1.4M
2023-10-23 39.51 39.99 39.28 39.35 1.0M
2023-10-20 40.69 40.87 39.92 40.04 1.4M
2023-10-19 40.30 41.11 40.11 40.55 1.2M
2023-10-18 41.18 41.36 40.62 40.70 1.1M
2023-10-17 41.25 41.89 41.16 41.36 1.3M
2023-10-16 41.87 41.97 41.44 41.72 1.1M
2023-10-13 41.92 42.22 41.48 41.66 0.8M
2023-10-12 42.47 42.47 40.99 41.50 1.2M
2023-10-11 41.93 42.68 41.75 42.59 0.9M
2023-10-10 41.13 41.80 41.12 41.73 0.9M
2023-10-09 40.64 41.23 40.61 41.13 1.4M
2023-10-06 39.45 40.79 39.03 40.64 1.3M
2023-10-05 39.81 40.11 39.54 39.92 0.9M
2023-10-04 39.55 39.89 39.05 39.87 0.9M
2023-10-03 38.51 39.70 38.01 39.49 1.1M
2023-10-02 40.26 40.26 38.72 38.90 1.2M
2023-09-29 41.02 41.17 40.27 40.48 1.3M
2023-09-28 41.45 41.58 40.55 40.66 1.2M
2023-09-27 42.33 42.45 41.22 41.29 1.2M
2023-09-26 42.74 43.16 42.33 42.44 2.0M
2023-09-25 43.02 43.25 42.60 43.12 0.8M
2023-09-22 42.52 43.33 42.28 43.23 1.6M
2023-09-21 43.60 43.60 43.04 43.04 1.0M
2023-09-20 44.00 44.17 43.59 43.69 0.9M
2023-09-19 44.27 44.46 43.79 43.80 1.0M
2023-09-18 44.45 44.49 43.99 44.18 0.9M
2023-09-15 44.79 45.04 44.43 44.44 2.3M
2023-09-14 44.07 44.73 44.00 44.66 1.3M
2023-09-13 43.89 44.23 43.55 43.72 1.5M
2023-09-12 43.80 43.86 43.43 43.79 0.5M
2023-09-11 43.75 43.99 43.54 43.70 0.6M
2023-09-08 43.42 43.74 43.23 43.68 1.0M
2023-09-07 43.47 43.71 43.29 43.42 0.7M
2023-09-06 42.94 43.31 42.61 43.18 0.8M
2023-09-05 43.81 43.81 42.57 42.68 1.2M
2023-09-01 44.17 44.31 43.51 43.99 0.7M
2023-08-31 44.26 44.50 43.84 43.86 0.9M
2023-08-30 44.09 44.50 44.09 44.23 0.7M
2023-08-29 44.18 44.26 43.77 44.19 0.8M
2023-08-28 43.91 44.48 43.91 44.09 1.1M
2023-08-25 44.10 44.29 43.83 43.89 1.1M
2023-08-24 43.77 44.41 43.70 43.86 0.8M
2023-08-23 44.38 44.38 43.60 43.81 1.1M
2023-08-22 43.62 44.08 43.34 44.06 1.1M
2023-08-21 44.15 44.20 43.47 43.87 1.4M
2023-08-18 44.39 44.68 43.97 44.15 1.3M
2023-08-17 44.31 44.67 43.49 43.65 1.8M
2023-08-16 44.46 44.93 44.39 44.55 0.8M
2023-08-15 45.39 45.60 44.38 44.39 0.9M
2023-08-14 46.73 46.74 45.80 45.85 1.1M
2023-08-11 46.73 47.20 46.56 47.13 0.5M
2023-08-10 47.28 47.58 46.60 46.62 0.7M
2023-08-09 46.78 47.33 46.64 47.02 0.8M
2023-08-08 46.84 47.04 46.25 46.97 0.7M
2023-08-07 46.81 47.09 46.42 47.06 0.6M
2023-08-04 46.92 47.35 46.24 46.60 0.7M
2023-08-03 47.66 47.66 46.30 46.83 0.9M
2023-08-02 47.44 48.08 47.28 47.72 0.6M
2023-08-01 47.81 48.10 47.45 47.61 1.0M
2023-07-31 47.86 48.04 47.38 47.67 0.8M
2023-07-28 47.25 48.46 47.25 47.54 0.7M
2023-07-27 48.80 48.95 47.72 47.86 0.8M
2023-07-26 48.90 49.72 48.80 48.99 0.6M
2023-07-25 48.87 49.24 48.82 48.84 0.6M
2023-07-24 49.39 49.45 48.64 49.12 0.7M
2023-07-21 48.75 49.39 48.34 49.16 1.0M
2023-07-20 47.21 48.51 46.88 48.50 0.9M
2023-07-19 46.60 47.19 46.59 46.99 0.9M
2023-07-18 46.72 47.30 45.84 46.36 0.8M
2023-07-17 47.34 47.39 46.63 46.66 1.0M
2023-07-14 47.51 47.76 47.24 47.50 0.7M
2023-07-13 47.33 47.72 47.28 47.56 0.7M
2023-07-12 46.87 47.65 46.70 47.51 0.8M
2023-07-11 46.39 46.59 46.00 46.57 0.7M
2023-07-10 46.27 46.69 46.02 46.25 0.8M
2023-07-07 46.63 46.91 46.12 46.42 0.9M
2023-07-06 46.68 47.02 46.42 46.93 0.7M
2023-07-05 46.83 47.75 46.70 47.22 0.7M
2023-07-03 46.75 47.32 46.68 47.18 0.6M
2023-06-30 46.44 47.01 46.28 46.83 0.9M
2023-06-29 46.07 46.84 46.07 46.34 0.7M
2023-06-28 47.50 47.50 46.33 46.43 1.0M
2023-06-27 46.98 47.71 46.89 47.47 1.0M
2023-06-26 46.19 47.07 46.04 47.02 0.9M
2023-06-23 46.95 47.42 46.03 46.05 2.2M
2023-06-22 48.05 48.05 47.19 47.34 1.0M
2023-06-21 47.55 48.20 46.73 47.89 1.0M
2023-06-20 48.00 48.93 47.52 47.68 1.5M
2023-06-16 49.12 49.26 48.40 48.67 2.6M
2023-06-15 48.87 48.94 48.24 48.85 1.3M
2023-06-14 49.33 49.77 48.78 48.85 0.9M
2023-06-13 49.05 49.64 48.91 49.37 0.7M
2023-06-12 49.39 49.67 49.22 49.38 0.8M
2023-06-09 49.70 49.71 49.27 49.54 0.5M
2023-06-08 49.96 50.01 49.46 49.75 0.8M
2023-06-07 49.25 50.11 49.10 49.97 0.8M
2023-06-06 49.36 49.58 49.08 49.14 0.6M
2023-06-05 49.29 50.18 48.74 49.08 0.9M
2023-06-02 48.47 49.71 48.23 49.66 0.7M
2023-06-01 48.81 49.00 48.25 48.69 1.2M
2023-05-31 48.31 49.02 48.06 48.73 0.8M
2023-05-30 48.48 48.72 48.06 48.13 0.4M
2023-05-26 48.37 48.45 47.89 48.30 0.4M
2023-05-25 48.74 48.74 47.91 48.51 0.5M
2023-05-24 49.36 49.36 48.69 49.00 0.5M
2023-05-23 49.28 49.82 49.15 49.43 0.6M
2023-05-22 49.59 49.69 48.86 49.41 0.6M
2023-05-19 50.12 50.23 49.21 49.36 0.9M
2023-05-18 49.77 49.92 49.46 49.79 0.9M
2023-05-17 50.27 50.61 49.96 50.19 1.4M
2023-05-16 50.66 50.66 49.83 50.21 0.8M
2023-05-15 51.18 51.19 50.41 50.72 0.9M
2023-05-12 51.00 51.39 50.67 51.05 0.7M
2023-05-11 51.05 51.38 50.45 50.69 0.5M
2023-05-10 51.19 51.32 50.47 51.22 0.7M
2023-05-09 51.15 51.30 50.52 50.71 0.8M
2023-05-08 51.24 51.58 50.80 51.20 0.6M
2023-05-05 50.59 51.40 50.52 51.35 0.6M
2023-05-04 49.80 50.55 49.47 50.55 0.8M
2023-05-03 50.11 50.77 49.72 49.99 0.7M
2023-05-02 50.27 50.41 49.17 49.80 0.7M
2023-05-01 50.69 51.14 50.35 50.41 0.9M
2023-04-28 50.71 51.33 49.56 50.62 1.2M
2023-04-27 50.44 51.18 50.44 51.16 0.5M
2023-04-26 50.46 50.99 49.96 50.40 0.6M
2023-04-25 50.65 50.95 50.42 50.82 0.9M
2023-04-24 50.67 51.33 50.37 50.90 0.6M
2023-04-21 51.31 51.50 50.24 50.56 0.7M
2023-04-20 50.45 51.03 50.26 50.95 1.2M
2023-04-19 49.88 50.56 49.65 50.53 0.8M
2023-04-18 50.08 50.45 49.56 49.80 0.7M
2023-04-17 49.62 50.27 49.54 50.07 0.5M
2023-04-14 50.23 50.42 49.23 49.49 0.9M
2023-04-13 50.48 50.63 49.60 50.57 0.4M
2023-04-12 51.23 51.47 50.61 50.72 1.0M
2023-04-11 50.74 51.32 50.46 51.05 1.4M
2023-04-10 50.32 50.67 49.88 50.66 0.5M
2023-04-06 49.99 50.48 49.82 50.46 0.5M
2023-04-05 48.85 49.87 48.85 49.78 0.6M
2023-04-04 48.69 48.75 48.23 48.68 0.5M
2023-04-03 48.60 48.92 48.09 48.68 0.5M
2023-03-31 48.43 49.00 48.17 48.89 0.9M
2023-03-30 48.29 48.59 47.86 48.17 0.3M
2023-03-29 47.86 48.28 47.65 48.08 0.5M
2023-03-28 46.97 48.00 46.86 47.67 0.5M
2023-03-27 47.57 47.73 46.95 47.26 0.5M
2023-03-24 44.97 47.17 44.66 47.14 0.6M
2023-03-23 46.01 46.37 45.31 45.40 0.8M
2023-03-22 47.24 47.41 46.14 46.18 0.8M
2023-03-21 48.86 48.86 46.64 47.30 1.1M
2023-03-20 48.28 49.21 48.28 48.83 0.8M
2023-03-17 48.46 48.66 47.80 48.12 1.2M
2023-03-16 47.96 48.99 47.87 48.91 0.6M
2023-03-15 47.67 48.69 47.38 48.16 1.2M
2023-03-14 47.61 48.50 47.06 47.87 1.5M
2023-03-13 45.58 47.39 45.49 46.07 1.1M
2023-03-10 46.64 46.88 45.38 45.62 0.6M
2023-03-09 47.15 47.33 46.51 46.53 0.5M
2023-03-08 46.82 47.11 46.24 47.02 0.5M
2023-03-07 47.69 47.88 46.47 46.74 0.7M
2023-03-06 47.65 47.90 46.66 47.66 0.9M
2023-03-03 47.75 47.86 46.91 47.71 0.7M
2023-03-02 46.59 47.52 46.34 47.49 0.6M
2023-03-01 47.53 47.67 46.47 46.81 0.5M
2023-02-28 47.99 48.85 47.68 47.80 1.0M
2023-02-27 48.75 49.08 48.18 48.28 0.5M
2023-02-24 47.96 48.59 47.56 48.57 0.6M
2023-02-23 48.39 48.59 48.03 48.36 0.6M
2023-02-22 48.43 48.78 48.18 48.37 0.8M
2023-02-21 49.36 49.36 48.28 48.44 0.9M
2023-02-17 48.48 49.70 48.22 49.62 0.8M
2023-02-16 46.35 48.42 45.75 48.16 1.1M
2023-02-15 46.78 47.27 46.59 47.08 1.0M
2023-02-14 47.73 47.73 46.67 47.07 0.7M
2023-02-13 47.69 48.23 47.69 47.94 0.6M
2023-02-10 46.74 47.70 46.59 47.69 0.6M
2023-02-09 47.55 47.81 46.50 46.66 0.6M
2023-02-08 48.01 48.11 47.33 47.56 0.6M
2023-02-07 47.95 48.53 47.58 48.36 0.6M
2023-02-06 48.31 48.51 47.70 48.31 0.8M
2023-02-03 48.54 48.77 46.98 48.39 1.1M
2023-02-02 48.09 49.25 47.78 49.08 1.2M
2023-02-01 47.36 48.53 47.17 48.00 0.9M
2023-01-31 47.01 47.72 46.62 47.58 2.5M
2023-01-30 47.11 47.52 46.85 46.92 0.6M
2023-01-27 47.17 47.47 46.90 47.22 0.6M
2023-01-26 46.81 47.24 46.75 47.17 0.5M
2023-01-25 46.98 47.22 46.64 46.89 0.9M
2023-01-24 46.97 47.43 46.22 47.37 0.7M
2023-01-23 46.45 47.01 46.09 46.55 1.1M
2023-01-20 45.67 46.54 45.08 46.50 1.0M
2023-01-19 46.80 46.80 45.50 45.62 1.1M
2023-01-18 48.00 48.04 46.52 46.83 0.8M
2023-01-17 48.33 48.59 47.75 47.86 1.1M
2023-01-13 49.43 49.43 47.42 48.26 1.6M
2023-01-12 50.10 50.15 49.38 49.59 0.6M
2023-01-11 49.70 50.01 49.47 49.98 0.5M
2023-01-10 49.28 49.56 48.67 49.49 0.5M
2023-01-09 49.13 49.86 48.97 49.46 0.5M
2023-01-06 48.69 49.40 48.64 49.23 0.5M
2023-01-05 48.80 49.06 47.80 48.08 0.4M
2023-01-04 49.23 49.65 48.86 49.02 0.6M
2023-01-03 49.23 49.51 48.08 48.83 0.6M