시장 데이터를 불러오는 중
전체 종목
Prudential Financial, Inc. 4.125% Junior Subordinated Notes due 2060 과거 주가
Prudential Financial, Inc. 4.125% Junior Subordinated Notes due 2060 · PFH · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Prudential Financial, Inc. 4.125% Junior Subordinated Notes due 2060 · PFH · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,832 | ₩20,154 | ₩19,537 | ₩19,819 | -0.07% | 2.3만 |
| 2026.10.08 | ₩19,671 | ₩19,966 | ₩19,462 | ₩19,872 | +1.02% | 2.8만 |
| 2026.10.07 | ₩19,819 | ₩19,872 | ₩19,443 | ₩19,738 | -0.41% | 3.9만 |
| 2026.10.06 | ₩20,006 | ₩20,167 | ₩19,798 | ₩19,979 | -0.13% | 4.8만 |
| 2026.10.05 | ₩19,845 | ₩20,134 | ₩19,497 | ₩20,060 | +1.08% | 12.1만 |
| 2026.10.02 | ₩20,114 | ₩20,261 | ₩19,751 | ₩19,939 | -0.87% | 4.7만 |
| 2026.10.01 | ₩19,751 | ₩20,033 | ₩19,604 | ₩20,033 | +1.43% | 4.5만 |
| 2026.09.30 | ₩20,221 | ₩20,221 | ₩19,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,765 |
| -2.25% |
| 13.6만 |
| 2026.09.29 | ₩19,859 | ₩20,415 | ₩19,577 | ₩20,261 | +2.03% | 9.4만 |
|---|
| 2026.09.28 | ₩20,006 | ₩20,516 | ₩19,926 | ₩19,953 | -0.27% | 2.2만 |
|---|
| 2026.09.25 | ₩20,529 | ₩20,623 | ₩19,953 | ₩20,187 | -1.67% | 6.4만 |
|---|
| 2026.09.24 | ₩20,596 | ₩20,784 | ₩20,408 | ₩20,422 | -0.85% | 3.7만 |
|---|
| 2026.09.23 | ₩20,502 | ₩20,784 | ₩20,341 | ₩20,784 | +1.37% | 30만 |
|---|
| 2026.09.22 | ₩20,516 | ₩20,690 | ₩20,516 | ₩20,610 | +0.46% | 2.3만 |
|---|
| 2026.09.21 | ₩20,502 | ₩20,771 | ₩20,462 | ₩20,563 | +0.29% | 4.7만 |
|---|
| 2026.09.18 | ₩20,315 | ₩20,543 | ₩20,274 | ₩20,489 | +0.86% | 2.9만 |
|---|
| 2026.09.17 | ₩20,502 | ₩20,568 | ₩20,328 | ₩20,408 | -0.46% | 5.2만 |
|---|
| 2026.09.16 | ₩20,140 | ₩20,449 | ₩20,140 | ₩20,422 | +1.40% | 7.2만 |
|---|
| 2026.09.15 | ₩20,355 | ₩20,382 | ₩20,033 | ₩20,114 | -1.19% | 11.5만 |
|---|
| 2026.09.14 | ₩20,207 | ₩20,506 | ₩20,207 | ₩20,355 | +0.73% | 11.9만 |
|---|
| 2026.09.11 | ₩20,248 | ₩20,525 | ₩20,122 | ₩20,315 | +0.33% | 10.9만 |
|---|
| 2026.09.10 | ₩20,181 | ₩20,355 | ₩19,792 | ₩20,227 | +0.23% | 3.8만 |
|---|
| 2026.09.09 | ₩20,408 | ₩20,596 | ₩20,254 | ₩20,355 | -0.26% | 3.1만 |
|---|
| 2026.09.08 | ₩20,449 | ₩20,623 | ₩20,399 | ₩20,502 | +0.26% | 3.7만 |
|---|
| 2026.09.04 | ₩20,328 | ₩20,496 | ₩20,315 | ₩20,489 | +0.79% | 3.7만 |
|---|
| 2026.09.03 | ₩20,476 | ₩20,516 | ₩20,274 | ₩20,422 | -0.26% | 3.1만 |
|---|
| 2026.09.02 | ₩20,368 | ₩20,556 | ₩20,207 | ₩20,449 | +0.39% | 6.1만 |
|---|
| 2026.09.01 | ₩20,516 | ₩20,516 | ₩20,301 | ₩20,368 | -0.72% | 5.3만 |
|---|
| 2026.08.31 | ₩20,636 | ₩20,761 | ₩20,407 | ₩20,516 | -0.58% | 4만 |
|---|
| 2026.08.28 | ₩20,998 | ₩21,146 | ₩20,529 | ₩20,690 | -1.47% | 2.1만 |
|---|
| 2026.08.27 | ₩20,623 | ₩20,925 | ₩20,536 | ₩20,898 | +1.33% | 2.6만 |
|---|
| 2026.08.26 | ₩20,583 | ₩20,657 | ₩20,435 | ₩20,516 | -0.33% | 2.6만 |
|---|
| 2026.08.25 | ₩20,556 | ₩20,730 | ₩20,449 | ₩20,636 | +0.39% | 4.8만 |
|---|
| 2026.08.24 | ₩20,556 | ₩20,610 | ₩20,274 | ₩20,516 | -0.20% | 4.5만 |
|---|
| 2026.08.21 | ₩20,690 | ₩20,690 | ₩20,341 | ₩20,516 | -0.84% | 5.8만 |
|---|
| 2026.08.20 | ₩20,556 | ₩20,844 | ₩20,301 | ₩20,516 | -0.20% | 1.9만 |
|---|
| 2026.08.19 | ₩20,516 | ₩20,752 | ₩20,261 | ₩20,690 | +0.85% | 3.5만 |
|---|
| 2026.08.18 | ₩20,476 | ₩20,556 | ₩20,288 | ₩20,382 | -0.46% | 2.7만 |
|---|
| 2026.08.17 | ₩20,703 | ₩20,878 | ₩20,611 | ₩20,616 | -0.42% | 1.9만 |
|---|
| 2026.08.14 | ₩20,811 | ₩20,878 | ₩20,713 | ₩20,717 | -0.45% | 2.4만 |
|---|
| 2026.08.13 | ₩21,307 | ₩21,307 | ₩21,159 | ₩21,159 | -0.69% | 1.5만 |
|---|
| 2026.08.12 | ₩21,267 | ₩21,267 | ₩21,146 | ₩21,186 | -0.38% | 2.3만 |
|---|
| 2026.08.11 | ₩21,213 | ₩21,293 | ₩21,086 | ₩21,267 | +0.25% | 2만 |
|---|
| 2026.08.10 | ₩21,280 | ₩21,347 | ₩21,052 | ₩21,293 | +0.06% | 4.4만 |
|---|
| 2026.08.07 | ₩21,307 | ₩21,347 | ₩21,253 | ₩21,280 | -0.13% | 2만 |
|---|
| 2026.08.06 | ₩21,334 | ₩21,414 | ₩21,213 | ₩21,361 | +0.13% | 4.8만 |
|---|
| 2026.08.05 | ₩21,508 | ₩21,508 | ₩21,362 | ₩21,414 | -0.44% | 5.3만 |
|---|
| 2026.08.04 | ₩21,347 | ₩21,468 | ₩21,267 | ₩21,414 | +0.31% | 4.5만 |
|---|
| 2026.08.03 | ₩21,253 | ₩21,454 | ₩21,253 | ₩21,334 | +0.38% | 3.1만 |
|---|
| 2026.07.31 | ₩21,253 | ₩21,293 | ₩21,159 | ₩21,253 | 0.00% | 4.6만 |
|---|
| 2026.07.30 | ₩21,267 | ₩21,320 | ₩21,196 | ₩21,293 | +0.13% | 3.4만 |
|---|
| 2026.07.29 | ₩21,267 | ₩21,521 | ₩21,213 | ₩21,320 | +0.25% | 4.9만 |
|---|
| 2026.07.28 | ₩21,293 | ₩21,454 | ₩21,267 | ₩21,340 | +0.22% | 3.5만 |
|---|
| 2026.07.27 | ₩21,401 | ₩21,438 | ₩21,293 | ₩21,293 | -0.50% | 2.5만 |
|---|
| 2026.07.24 | ₩21,361 | ₩21,454 | ₩21,347 | ₩21,347 | -0.06% | 2만 |
|---|
| 2026.07.23 | ₩21,521 | ₩21,642 | ₩21,334 | ₩21,361 | -0.75% | 4.4만 |
|---|
| 2026.07.22 | ₩21,602 | ₩21,669 | ₩21,602 | ₩21,642 | +0.19% | 2.6만 |
|---|
| 2026.07.21 | ₩21,763 | ₩21,776 | ₩21,615 | ₩21,669 | -0.43% | 2.1만 |
|---|
| 2026.07.20 | ₩21,803 | ₩21,924 | ₩21,803 | ₩21,803 | 0.00% | 5.2만 |
|---|
| 2026.07.17 | ₩21,830 | ₩21,897 | ₩21,776 | ₩21,857 | +0.12% | 3.2만 |
|---|
| 2026.07.16 | ₩21,843 | ₩21,924 | ₩21,830 | ₩21,857 | +0.06% | 1.9만 |
|---|
| 2026.07.15 | ₩21,816 | ₩21,977 | ₩21,816 | ₩21,924 | +0.49% | 3.2만 |
|---|
| 2026.07.14 | ₩21,749 | ₩21,897 | ₩21,749 | ₩21,857 | +0.49% | 5.5만 |
|---|
| 2026.07.13 | ₩21,803 | ₩21,830 | ₩21,615 | ₩21,749 | -0.25% | 6.4만 |
|---|
| 2026.07.10 | ₩21,843 | ₩21,991 | ₩21,790 | ₩21,830 | -0.06% | 1.9만 |
|---|
| 2026.07.09 | ₩21,843 | ₩21,951 | ₩21,843 | ₩21,883 | +0.18% | 2만 |
|---|
| 2026.07.08 | ₩21,964 | ₩21,997 | ₩21,776 | ₩21,843 | -0.55% | 1.7만 |
|---|
| 2026.07.07 | ₩22,031 | ₩22,105 | ₩21,932 | ₩22,044 | +0.06% | 3.4만 |
|---|
| 2026.07.06 | ₩22,058 | ₩22,205 | ₩21,977 | ₩22,138 | +0.36% | 2.9만 |
|---|
| 2026.07.02 | ₩22,058 | ₩22,192 | ₩22,058 | ₩22,058 | 0.00% | 2.3만 |
|---|
| 2026.07.01 | ₩21,870 | ₩22,111 | ₩21,857 | ₩22,058 | +0.86% | 3.8만 |
|---|
| 2026.06.30 | ₩21,843 | ₩22,044 | ₩21,562 | ₩22,004 | +0.74% | 16.6만 |
|---|
| 2026.06.29 | ₩21,749 | ₩21,937 | ₩21,736 | ₩21,816 | +0.31% | 5.7만 |
|---|
| 2026.06.26 | ₩21,790 | ₩21,803 | ₩21,642 | ₩21,803 | +0.06% | 2.5만 |
|---|
| 2026.06.25 | ₩21,615 | ₩21,843 | ₩21,615 | ₩21,843 | +1.05% | 11.5만 |
|---|
| 2026.06.24 | ₩21,696 | ₩21,790 | ₩21,615 | ₩21,618 | -0.36% | 3만 |
|---|
| 2026.06.23 | ₩21,749 | ₩21,790 | ₩21,682 | ₩21,696 | -0.25% | 4.2만 |
|---|
| 2026.06.22 | ₩21,991 | ₩22,031 | ₩21,790 | ₩21,843 | -0.67% | 3.1만 |
|---|
| 2026.06.18 | ₩21,991 | ₩22,177 | ₩21,937 | ₩22,098 | +0.49% | 4.5만 |
|---|
| 2026.06.17 | ₩21,937 | ₩21,991 | ₩21,910 | ₩21,937 | 0.00% | 4.7만 |
|---|
| 2026.06.16 | ₩22,004 | ₩22,085 | ₩21,897 | ₩21,991 | -0.06% | 4.2만 |
|---|
| 2026.06.15 | ₩21,910 | ₩22,031 | ₩21,910 | ₩21,991 | +0.37% | 2.4만 |
|---|
| 2026.06.12 | ₩21,870 | ₩21,991 | ₩21,843 | ₩21,910 | +0.18% | 2.7만 |
|---|
| 2026.06.11 | ₩21,790 | ₩22,004 | ₩21,763 | ₩21,870 | +0.37% | 2만 |
|---|
| 2026.06.10 | ₩21,749 | ₩21,924 | ₩21,736 | ₩21,816 | +0.31% | 5.6만 |
|---|
| 2026.06.09 | ₩21,763 | ₩21,924 | ₩21,736 | ₩21,790 | +0.12% | 2.4만 |
|---|
| 2026.06.08 | ₩21,790 | ₩21,883 | ₩21,656 | ₩21,803 | +0.06% | 6.8만 |
|---|
| 2026.06.05 | ₩21,736 | ₩21,857 | ₩21,676 | ₩21,790 | +0.25% | 4.5만 |
|---|
| 2026.06.04 | ₩21,790 | ₩21,924 | ₩21,790 | ₩21,850 | +0.28% | 2만 |
|---|
| 2026.06.03 | ₩21,897 | ₩21,924 | ₩21,736 | ₩21,870 | -0.12% | 5.5만 |
|---|
| 2026.06.02 | ₩21,790 | ₩21,951 | ₩21,739 | ₩21,897 | +0.49% | 10.9만 |
|---|
| 2026.06.01 | ₩21,843 | ₩21,870 | ₩21,723 | ₩21,830 | -0.06% | 5.2만 |
|---|
| 2026.05.29 | ₩21,790 | ₩21,883 | ₩21,736 | ₩21,857 | +0.31% | 9.8만 |
|---|
| 2026.05.28 | ₩21,883 | ₩21,883 | ₩21,736 | ₩21,843 | -0.18% | 2.6만 |
|---|
| 2026.05.27 | ₩21,843 | ₩21,937 | ₩21,763 | ₩21,803 | -0.18% | 2.6만 |
|---|
| 2026.05.26 | ₩21,816 | ₩21,924 | ₩21,736 | ₩21,857 | +0.18% | 2.4만 |
|---|
| 2026.05.22 | ₩21,816 | ₩21,816 | ₩21,696 | ₩21,770 | -0.22% | 2.6만 |
|---|
| 2026.05.21 | ₩21,924 | ₩21,924 | ₩21,642 | ₩21,776 | -0.67% | 4.1만 |
|---|
| 2026.05.20 | ₩21,857 | ₩21,977 | ₩21,749 | ₩21,964 | +0.49% | 3.5만 |
|---|
| 2026.05.19 | ₩21,977 | ₩22,098 | ₩21,749 | ₩21,883 | -0.43% | 2.7만 |
|---|
| 2026.05.18 | ₩22,031 | ₩22,152 | ₩21,936 | ₩22,152 | +0.55% | 2.3만 |
|---|
| 2026.05.15 | ₩22,219 | ₩22,232 | ₩22,018 | ₩22,044 | -0.78% | 3.1만 |
|---|
| 2026.05.14 | ₩22,541 | ₩22,634 | ₩22,460 | ₩22,634 | +0.42% | 2.4만 |
|---|
| 2026.05.13 | ₩22,594 | ₩22,628 | ₩22,541 | ₩22,581 | -0.06% | 1.2만 |
|---|
| 2026.05.12 | ₩22,782 | ₩22,795 | ₩22,634 | ₩22,661 | -0.53% | 1.9만 |
|---|
| 2026.05.11 | ₩22,728 | ₩22,795 | ₩22,594 | ₩22,795 | +0.29% | 3.1만 |
|---|
| 2026.05.08 | ₩22,541 | ₩22,755 | ₩22,500 | ₩22,755 | +0.95% | 3.1만 |
|---|
| 2026.05.07 | ₩22,608 | ₩22,634 | ₩22,500 | ₩22,527 | -0.36% | 3.3만 |
|---|
| 2026.05.06 | ₩22,581 | ₩22,661 | ₩22,581 | ₩22,608 | +0.12% | 3만 |
|---|
| 2026.05.05 | ₩22,594 | ₩22,755 | ₩22,541 | ₩22,581 | -0.06% | 2.2만 |
|---|
| 2026.05.04 | ₩22,648 | ₩22,688 | ₩22,527 | ₩22,688 | +0.18% | 2.6만 |
|---|
| 2026.05.01 | ₩22,527 | ₩22,742 | ₩22,527 | ₩22,661 | +0.60% | 2.9만 |
|---|
| 2026.04.30 | ₩22,460 | ₩22,661 | ₩22,460 | ₩22,594 | +0.60% | 3.1만 |
|---|
| 2026.04.29 | ₩22,675 | ₩22,768 | ₩22,406 | ₩22,447 | -1.01% | 2.8만 |
|---|
| 2026.04.28 | ₩22,728 | ₩22,852 | ₩22,675 | ₩22,675 | -0.24% | 2만 |
|---|
| 2026.04.27 | ₩22,903 | ₩22,916 | ₩22,809 | ₩22,809 | -0.41% | 1.3만 |
|---|
| 2026.04.24 | ₩22,768 | ₩22,862 | ₩22,742 | ₩22,862 | +0.41% | 2만 |
|---|
| 2026.04.23 | ₩22,822 | ₩22,903 | ₩22,743 | ₩22,768 | -0.24% | 1.5만 |
|---|
| 2026.04.22 | ₩22,929 | ₩22,929 | ₩22,797 | ₩22,822 | -0.47% | 1만 |
|---|
| 2026.04.21 | ₩22,916 | ₩22,916 | ₩22,768 | ₩22,849 | -0.29% | 2.3만 |
|---|
| 2026.04.20 | ₩22,876 | ₩22,916 | ₩22,809 | ₩22,889 | +0.06% | 3만 |
|---|
| 2026.04.17 | ₩22,876 | ₩22,970 | ₩22,795 | ₩22,809 | -0.29% | 1.3만 |
|---|
| 2026.04.16 | ₩22,943 | ₩22,943 | ₩22,742 | ₩22,742 | -0.88% | 2.2만 |
|---|
| 2026.04.15 | ₩22,862 | ₩22,929 | ₩22,809 | ₩22,876 | +0.06% | 5.6만 |
|---|
| 2026.04.14 | ₩22,809 | ₩22,956 | ₩22,809 | ₩22,862 | +0.24% | 1.4만 |
|---|
| 2026.04.13 | ₩22,661 | ₩22,822 | ₩22,593 | ₩22,782 | +0.53% | 3.4만 |
|---|
| 2026.04.10 | ₩22,675 | ₩22,715 | ₩22,554 | ₩22,699 | +0.11% | 2만 |
|---|
| 2026.04.09 | ₩22,688 | ₩22,782 | ₩22,520 | ₩22,675 | -0.06% | 3.1만 |
|---|
| 2026.04.08 | ₩22,487 | ₩22,801 | ₩22,487 | ₩22,688 | +0.89% | 5.1만 |
|---|
| 2026.04.07 | ₩22,299 | ₩22,380 | ₩22,152 | ₩22,246 | -0.24% | 4만 |
|---|
| 2026.04.06 | ₩22,420 | ₩22,460 | ₩22,232 | ₩22,299 | -0.54% | 1.9만 |
|---|
| 2026.04.02 | ₩22,125 | ₩22,447 | ₩22,091 | ₩22,380 | +1.15% | 2.8만 |
|---|
| 2026.04.01 | ₩21,991 | ₩22,326 | ₩21,991 | ₩22,125 | +0.61% | 5.9만 |
|---|
| 2026.03.31 | ₩22,366 | ₩22,480 | ₩21,843 | ₩21,843 | -2.34% | 15.4만 |
|---|
| 2026.03.30 | ₩22,554 | ₩22,594 | ₩22,339 | ₩22,366 | -0.83% | 2.9만 |
|---|
| 2026.03.27 | ₩22,648 | ₩22,661 | ₩22,473 | ₩22,527 | -0.53% | 2.4만 |
|---|
| 2026.03.26 | ₩22,836 | ₩22,929 | ₩22,594 | ₩22,648 | -0.82% | 3.5만 |
|---|
| 2026.03.25 | ₩22,929 | ₩22,970 | ₩22,807 | ₩22,903 | -0.12% | 1.1만 |
|---|
| 2026.03.24 | ₩22,768 | ₩22,866 | ₩22,701 | ₩22,795 | +0.12% | 1.4만 |
|---|
| 2026.03.23 | ₩22,970 | ₩22,970 | ₩22,675 | ₩22,876 | -0.41% | 2.1만 |
|---|
| 2026.03.20 | ₩23,050 | ₩23,156 | ₩22,661 | ₩22,970 | -0.35% | 2.3만 |
|---|
| 2026.03.19 | ₩23,063 | ₩23,184 | ₩22,996 | ₩23,171 | +0.47% | 2.3만 |
|---|
| 2026.03.18 | ₩22,996 | ₩23,211 | ₩22,849 | ₩23,211 | +0.93% | 10.6만 |
|---|
| 2026.03.17 | ₩22,983 | ₩23,063 | ₩22,983 | ₩23,010 | +0.12% | 3만 |
|---|
| 2026.03.16 | ₩22,836 | ₩22,956 | ₩22,661 | ₩22,956 | +0.53% | 3.5만 |
|---|
| 2026.03.13 | ₩22,742 | ₩22,849 | ₩22,661 | ₩22,822 | +0.35% | 6.7만 |
|---|
| 2026.03.12 | ₩22,876 | ₩22,876 | ₩22,703 | ₩22,742 | -0.59% | 5.1만 |
|---|
| 2026.03.11 | ₩23,010 | ₩23,010 | ₩22,876 | ₩22,876 | -0.58% | 1.2만 |
|---|
| 2026.03.10 | ₩23,090 | ₩23,104 | ₩22,943 | ₩22,970 | -0.52% | 1.6만 |
|---|
| 2026.03.09 | ₩23,131 | ₩23,131 | ₩22,862 | ₩22,943 | -0.81% | 4.7만 |
|---|
| 2026.03.06 | ₩23,090 | ₩23,141 | ₩23,050 | ₩23,104 | +0.06% | 5.2만 |
|---|
| 2026.03.05 | ₩23,265 | ₩23,265 | ₩23,131 | ₩23,172 | -0.40% | 1.8만 |
|---|
| 2026.03.04 | ₩23,305 | ₩23,305 | ₩23,224 | ₩23,265 | -0.17% | 1.8만 |
|---|
| 2026.03.03 | ₩23,224 | ₩23,278 | ₩23,090 | ₩23,278 | +0.23% | 2.2만 |
|---|
| 2026.03.02 | ₩23,184 | ₩23,385 | ₩23,077 | ₩23,345 | +0.69% | 3.2만 |
|---|
| 2026.02.27 | ₩23,385 | ₩23,385 | ₩23,037 | ₩23,198 | -0.80% | 8.8만 |
|---|
| 2026.02.26 | ₩23,426 | ₩23,426 | ₩23,332 | ₩23,332 | -0.40% | 1.4만 |
|---|
| 2026.02.25 | ₩23,345 | ₩23,466 | ₩23,345 | ₩23,358 | +0.06% | 1.6만 |
|---|
| 2026.02.24 | ₩23,332 | ₩23,452 | ₩23,291 | ₩23,333 | +0.01% | 2.2만 |
|---|
| 2026.02.23 | ₩23,519 | ₩23,631 | ₩23,265 | ₩23,291 | -0.97% | 2.2만 |
|---|
| 2026.02.20 | ₩23,533 | ₩23,667 | ₩23,439 | ₩23,439 | -0.40% | 1.5만 |
|---|
| 2026.02.19 | ₩23,519 | ₩23,519 | ₩23,358 | ₩23,466 | -0.23% | 2.8만 |
|---|
| 2026.02.18 | ₩23,667 | ₩23,694 | ₩23,523 | ₩23,533 | -0.57% | 2.3만 |
|---|
| 2026.02.17 | ₩23,560 | ₩23,653 | ₩23,397 | ₩23,613 | +0.23% | 4.1만 |
|---|
| 2026.02.13 | ₩23,466 | ₩23,548 | ₩23,421 | ₩23,486 | +0.09% | 3만 |
|---|
| 2026.02.12 | ₩23,721 | ₩23,788 | ₩23,600 | ₩23,707 | -0.06% | 2.8만 |
|---|
| 2026.02.11 | ₩23,667 | ₩23,788 | ₩23,667 | ₩23,718 | +0.22% | 1.4만 |
|---|
| 2026.02.10 | ₩23,613 | ₩23,699 | ₩23,613 | ₩23,680 | +0.28% | 1.4만 |
|---|
| 2026.02.09 | ₩23,533 | ₩23,694 | ₩23,506 | ₩23,694 | +0.68% | 5.5만 |
|---|
| 2026.02.06 | ₩23,506 | ₩23,627 | ₩23,493 | ₩23,533 | +0.11% | 5만 |
|---|
| 2026.02.05 | ₩23,640 | ₩23,774 | ₩23,385 | ₩23,452 | -0.79% | 1.9만 |
|---|
| 2026.02.04 | ₩23,747 | ₩23,834 | ₩23,573 | ₩23,573 | -0.73% | 1.5만 |
|---|
| 2026.02.03 | ₩23,975 | ₩23,975 | ₩23,546 | ₩23,680 | -1.23% | 3.1만 |
|---|
| 2026.02.02 | ₩23,935 | ₩24,002 | ₩23,855 | ₩23,930 | -0.02% | 1.9만 |
|---|
| 2026.01.30 | ₩23,922 | ₩23,951 | ₩23,855 | ₩23,935 | +0.06% | 2.9만 |
|---|
| 2026.01.29 | ₩23,962 | ₩24,002 | ₩23,814 | ₩23,895 | -0.28% | 4.6만 |
|---|
| 2026.01.28 | ₩23,935 | ₩24,016 | ₩23,908 | ₩23,922 | -0.06% | 2만 |
|---|
| 2026.01.27 | ₩23,922 | ₩24,029 | ₩23,908 | ₩23,989 | +0.28% | 3.9만 |
|---|
| 2026.01.26 | ₩23,868 | ₩24,042 | ₩23,801 | ₩23,989 | +0.51% | 2.3만 |
|---|
| 2026.01.23 | ₩23,774 | ₩23,987 | ₩23,774 | ₩23,922 | +0.62% | 3.7만 |
|---|
| 2026.01.22 | ₩23,734 | ₩23,895 | ₩23,605 | ₩23,841 | +0.45% | 4.7만 |
|---|
| 2026.01.21 | ₩23,573 | ₩23,707 | ₩23,530 | ₩23,667 | +0.40% | 1.1만 |
|---|
| 2026.01.20 | ₩23,600 | ₩23,734 | ₩23,533 | ₩23,573 | -0.11% | 7만 |
|---|
| 2026.01.16 | ₩23,814 | ₩23,935 | ₩23,707 | ₩23,747 | -0.28% | 4.2만 |
|---|
| 2026.01.15 | ₩23,868 | ₩24,002 | ₩23,774 | ₩23,881 | +0.06% | 4.1만 |
|---|
| 2026.01.14 | ₩23,868 | ₩23,881 | ₩23,788 | ₩23,814 | -0.22% | 2.1만 |
|---|
| 2026.01.13 | ₩23,881 | ₩24,042 | ₩23,814 | ₩23,881 | 0.00% | 8.6만 |
|---|
| 2026.01.12 | ₩23,707 | ₩23,855 | ₩23,627 | ₩23,855 | +0.62% | 2.8만 |
|---|
| 2026.01.09 | ₩23,653 | ₩23,841 | ₩23,653 | ₩23,841 | +0.79% | 3.5만 |
|---|
| 2026.01.08 | ₩23,613 | ₩23,747 | ₩23,452 | ₩23,721 | +0.45% | 5.9만 |
|---|
| 2026.01.07 | ₩23,640 | ₩23,694 | ₩23,586 | ₩23,640 | 0.00% | 1.4만 |
|---|
| 2026.01.06 | ₩23,653 | ₩23,653 | ₩23,499 | ₩23,627 | -0.11% | 3.4만 |
|---|
| 2026.01.05 | ₩23,452 | ₩23,788 | ₩23,412 | ₩23,667 | +0.91% | 8.5만 |
|---|
| 2026.01.02 | ₩23,224 | ₩23,452 | ₩23,224 | ₩23,452 | +0.98% | 4.2만 |
|---|
| 2025.12.31 | ₩23,090 | ₩23,198 | ₩23,090 | ₩23,131 | +0.17% | 6.6만 |
|---|
| 2025.12.30 | ₩23,117 | ₩23,224 | ₩23,077 | ₩23,117 | 0.00% | 6.5만 |
|---|
| 2025.12.29 | ₩23,117 | ₩23,157 | ₩23,090 | ₩23,131 | +0.06% | 4.2만 |
|---|
| 2025.12.26 | ₩23,238 | ₩23,291 | ₩23,144 | ₩23,157 | -0.35% | 3.5만 |
|---|
| 2025.12.24 | ₩23,238 | ₩23,265 | ₩23,144 | ₩23,144 | -0.40% | 1.4만 |
|---|
| 2025.12.23 | ₩23,278 | ₩23,345 | ₩23,224 | ₩23,265 | -0.06% | 10.6만 |
|---|
| 2025.12.22 | ₩23,318 | ₩23,385 | ₩23,305 | ₩23,332 | +0.06% | 5.5만 |
|---|
| 2025.12.19 | ₩23,318 | ₩23,426 | ₩23,305 | ₩23,385 | +0.29% | 10.6만 |
|---|
| 2025.12.18 | ₩23,399 | ₩23,533 | ₩23,305 | ₩23,358 | -0.17% | 17.1만 |
|---|
| 2025.12.17 | ₩23,332 | ₩23,399 | ₩23,278 | ₩23,372 | +0.17% | 9만 |
|---|
| 2025.12.16 | ₩23,318 | ₩23,399 | ₩23,305 | ₩23,385 | +0.29% | 3.3만 |
|---|
| 2025.12.15 | ₩23,345 | ₩23,439 | ₩23,238 | ₩23,345 | 0.00% | 5.1만 |
|---|
| 2025.12.12 | ₩23,358 | ₩23,466 | ₩23,305 | ₩23,305 | -0.23% | 4.8만 |
|---|
| 2025.12.11 | ₩23,358 | ₩23,560 | ₩23,358 | ₩23,426 | +0.29% | 3.1만 |
|---|
| 2025.12.10 | ₩23,332 | ₩23,399 | ₩23,278 | ₩23,358 | +0.11% | 8.8만 |
|---|
| 2025.12.09 | ₩23,198 | ₩23,385 | ₩23,198 | ₩23,332 | +0.58% | 9.2만 |
|---|
| 2025.12.08 | ₩23,117 | ₩23,210 | ₩22,996 | ₩23,131 | +0.06% | 3.7만 |
|---|
| 2025.12.05 | ₩23,104 | ₩23,220 | ₩23,050 | ₩23,117 | +0.06% | 7.3만 |
|---|
| 2025.12.04 | ₩23,211 | ₩23,278 | ₩23,063 | ₩23,104 | -0.46% | 6.4만 |
|---|
| 2025.12.03 | ₩23,131 | ₩23,291 | ₩23,117 | ₩23,265 | +0.58% | 2.3만 |
|---|
| 2025.12.02 | ₩23,238 | ₩23,305 | ₩23,010 | ₩23,117 | -0.52% | 5.4만 |
|---|
| 2025.12.01 | ₩23,198 | ₩23,318 | ₩23,090 | ₩23,157 | -0.17% | 4.1만 |
|---|
| 2025.11.28 | ₩23,479 | ₩23,479 | ₩23,278 | ₩23,278 | -0.86% | 1.1만 |
|---|
| 2025.11.26 | ₩23,358 | ₩23,519 | ₩23,290 | ₩23,385 | +0.11% | 5만 |
|---|
| 2025.11.25 | ₩23,265 | ₩23,426 | ₩23,265 | ₩23,318 | +0.23% | 2.9만 |
|---|
| 2025.11.24 | ₩23,198 | ₩23,332 | ₩23,153 | ₩23,278 | +0.35% | 2.3만 |
|---|
| 2025.11.21 | ₩23,063 | ₩23,291 | ₩22,996 | ₩23,131 | +0.29% | 3.1만 |
|---|
| 2025.11.20 | ₩23,224 | ₩23,224 | ₩22,889 | ₩23,037 | -0.81% | 5.4만 |
|---|
| 2025.11.19 | ₩23,077 | ₩23,144 | ₩23,037 | ₩23,131 | +0.23% | 2만 |
|---|
| 2025.11.18 | ₩23,077 | ₩23,285 | ₩23,050 | ₩23,157 | +0.35% | 2.7만 |
|---|
| 2025.11.17 | ₩23,466 | ₩23,586 | ₩23,077 | ₩23,265 | -0.86% | 4.6만 |
|---|
| 2025.11.14 | ₩23,506 | ₩23,586 | ₩23,385 | ₩23,466 | -0.17% | 2.5만 |
|---|
| 2025.11.13 | ₩24,364 | ₩24,364 | ₩23,774 | ₩23,814 | -2.26% | 3.6만 |
|---|
| 2025.11.12 | ₩24,445 | ₩24,498 | ₩24,257 | ₩24,311 | -0.55% | 3만 |
|---|
| 2025.11.11 | ₩24,485 | ₩24,579 | ₩24,391 | ₩24,498 | +0.05% | 2.6만 |
|---|
| 2025.11.10 | ₩24,297 | ₩24,498 | ₩24,190 | ₩24,404 | +0.44% | 2.3만 |
|---|
| 2025.11.07 | ₩24,391 | ₩24,391 | ₩24,069 | ₩24,297 | -0.38% | 3.1만 |
|---|
| 2025.11.06 | ₩24,270 | ₩24,324 | ₩24,136 | ₩24,270 | 0.00% | 2.8만 |
|---|
| 2025.11.05 | ₩24,056 | ₩24,304 | ₩24,029 | ₩24,270 | +0.89% | 3.8만 |
|---|
| 2025.11.04 | ₩24,230 | ₩24,245 | ₩24,016 | ₩24,163 | -0.28% | 2.9만 |
|---|
| 2025.11.03 | ₩24,337 | ₩24,337 | ₩24,056 | ₩24,270 | -0.28% | 2.1만 |
|---|
| 2025.10.31 | ₩24,485 | ₩24,686 | ₩24,257 | ₩24,311 | -0.71% | 4만 |
|---|
| 2025.10.30 | ₩24,659 | ₩24,706 | ₩24,364 | ₩24,485 | -0.71% | 3.1만 |
|---|
| 2025.10.29 | ₩24,847 | ₩24,927 | ₩24,719 | ₩24,753 | -0.38% | 3.1만 |
|---|
| 2025.10.28 | ₩24,927 | ₩24,941 | ₩24,632 | ₩24,941 | +0.05% | 4.1만 |
|---|
| 2025.10.27 | ₩24,874 | ₩24,914 | ₩24,673 | ₩24,807 | -0.27% | 2.7만 |
|---|
| 2025.10.24 | ₩24,766 | ₩24,820 | ₩24,646 | ₩24,820 | +0.22% | 1.6만 |
|---|
| 2025.10.23 | ₩24,673 | ₩24,800 | ₩24,431 | ₩24,726 | +0.22% | 5.2만 |
|---|
| 2025.10.22 | ₩24,498 | ₩24,619 | ₩24,473 | ₩24,579 | +0.33% | 3.6만 |
|---|
| 2025.10.21 | ₩24,431 | ₩24,565 | ₩24,431 | ₩24,565 | +0.55% | 3.4만 |
|---|
| 2025.10.20 | ₩24,284 | ₩24,445 | ₩24,284 | ₩24,418 | +0.55% | 2만 |
|---|
| 2025.10.17 | ₩24,297 | ₩24,297 | ₩24,230 | ₩24,269 | -0.12% | 2만 |
|---|
| 2025.10.16 | ₩24,297 | ₩24,485 | ₩24,203 | ₩24,297 | 0.00% | 1.8만 |
|---|
| 2025.10.15 | ₩24,257 | ₩24,403 | ₩24,243 | ₩24,324 | +0.28% | 1.6만 |
|---|
| 2025.10.14 | ₩24,190 | ₩24,311 | ₩24,136 | ₩24,217 | +0.11% | 1.4만 |
|---|
| 2025.10.13 | ₩24,257 | ₩24,337 | ₩24,138 | ₩24,217 | -0.17% | 1.9만 |
|---|
| 2025.10.10 | ₩24,351 | ₩24,492 | ₩24,176 | ₩24,176 | -0.72% | 2.4만 |
|---|