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 | ₩19,735 | ₩20,056 | ₩19,442 | ₩19,722 | -0.07% | 2.3만 |
| 2026.10.08 | ₩19,575 | ₩19,869 | ₩19,367 | ₩19,776 | +1.02% | 2.8만 |
| 2026.10.07 | ₩19,722 | ₩19,776 | ₩19,349 | ₩19,642 | -0.41% | 3.9만 |
| 2026.10.06 | ₩19,909 | ₩20,069 | ₩19,702 | ₩19,882 | -0.13% | 4.8만 |
| 2026.10.05 | ₩19,749 | ₩20,036 | ₩19,402 | ₩19,962 | +1.08% | 12.1만 |
| 2026.10.02 | ₩20,016 | ₩20,162 | ₩19,655 | ₩19,842 | -0.87% | 4.7만 |
| 2026.10.01 | ₩19,655 | ₩19,936 | ₩19,509 | ₩19,936 | +1.43% | 4.5만 |
| 2026.09.30 | ₩20,122 | ₩20,122 | ₩19,554 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,669 |
| -2.25% |
| 13.6만 |
| 2026.09.29 | ₩19,762 | ₩20,316 | ₩19,482 | ₩20,162 | +2.03% | 9.4만 |
|---|
| 2026.09.28 | ₩19,909 | ₩20,416 | ₩19,829 | ₩19,856 | -0.27% | 2.2만 |
|---|
| 2026.09.25 | ₩20,429 | ₩20,523 | ₩19,856 | ₩20,089 | -1.67% | 6.4만 |
|---|
| 2026.09.24 | ₩20,496 | ₩20,683 | ₩20,309 | ₩20,323 | -0.85% | 3.7만 |
|---|
| 2026.09.23 | ₩20,403 | ₩20,683 | ₩20,243 | ₩20,683 | +1.37% | 30만 |
|---|
| 2026.09.22 | ₩20,416 | ₩20,589 | ₩20,416 | ₩20,509 | +0.46% | 2.3만 |
|---|
| 2026.09.21 | ₩20,403 | ₩20,670 | ₩20,363 | ₩20,463 | +0.29% | 4.7만 |
|---|
| 2026.09.18 | ₩20,216 | ₩20,443 | ₩20,176 | ₩20,389 | +0.86% | 2.9만 |
|---|
| 2026.09.17 | ₩20,403 | ₩20,468 | ₩20,229 | ₩20,309 | -0.46% | 5.2만 |
|---|
| 2026.09.16 | ₩20,042 | ₩20,349 | ₩20,042 | ₩20,323 | +1.40% | 7.2만 |
|---|
| 2026.09.15 | ₩20,256 | ₩20,283 | ₩19,936 | ₩20,016 | -1.19% | 11.5만 |
|---|
| 2026.09.14 | ₩20,109 | ₩20,407 | ₩20,109 | ₩20,256 | +0.73% | 11.9만 |
|---|
| 2026.09.11 | ₩20,149 | ₩20,425 | ₩20,024 | ₩20,216 | +0.33% | 10.9만 |
|---|
| 2026.09.10 | ₩20,082 | ₩20,256 | ₩19,695 | ₩20,129 | +0.23% | 3.8만 |
|---|
| 2026.09.09 | ₩20,309 | ₩20,496 | ₩20,156 | ₩20,256 | -0.26% | 3.1만 |
|---|
| 2026.09.08 | ₩20,349 | ₩20,523 | ₩20,300 | ₩20,403 | +0.26% | 3.7만 |
|---|
| 2026.09.04 | ₩20,229 | ₩20,396 | ₩20,216 | ₩20,389 | +0.79% | 3.7만 |
|---|
| 2026.09.03 | ₩20,376 | ₩20,416 | ₩20,176 | ₩20,323 | -0.26% | 3.1만 |
|---|
| 2026.09.02 | ₩20,269 | ₩20,456 | ₩20,109 | ₩20,349 | +0.39% | 6.1만 |
|---|
| 2026.09.01 | ₩20,416 | ₩20,416 | ₩20,203 | ₩20,269 | -0.72% | 5.3만 |
|---|
| 2026.08.31 | ₩20,536 | ₩20,660 | ₩20,308 | ₩20,416 | -0.58% | 4만 |
|---|
| 2026.08.28 | ₩20,896 | ₩21,043 | ₩20,429 | ₩20,589 | -1.47% | 2.1만 |
|---|
| 2026.08.27 | ₩20,523 | ₩20,823 | ₩20,436 | ₩20,796 | +1.33% | 2.6만 |
|---|
| 2026.08.26 | ₩20,483 | ₩20,556 | ₩20,336 | ₩20,416 | -0.33% | 2.6만 |
|---|
| 2026.08.25 | ₩20,456 | ₩20,630 | ₩20,349 | ₩20,536 | +0.39% | 4.8만 |
|---|
| 2026.08.24 | ₩20,456 | ₩20,509 | ₩20,176 | ₩20,416 | -0.20% | 4.5만 |
|---|
| 2026.08.21 | ₩20,589 | ₩20,589 | ₩20,243 | ₩20,416 | -0.84% | 5.8만 |
|---|
| 2026.08.20 | ₩20,456 | ₩20,743 | ₩20,203 | ₩20,416 | -0.20% | 1.9만 |
|---|
| 2026.08.19 | ₩20,416 | ₩20,651 | ₩20,162 | ₩20,589 | +0.85% | 3.5만 |
|---|
| 2026.08.18 | ₩20,376 | ₩20,456 | ₩20,189 | ₩20,283 | -0.46% | 2.7만 |
|---|
| 2026.08.17 | ₩20,603 | ₩20,776 | ₩20,511 | ₩20,516 | -0.42% | 1.9만 |
|---|
| 2026.08.14 | ₩20,710 | ₩20,776 | ₩20,612 | ₩20,616 | -0.45% | 2.4만 |
|---|
| 2026.08.13 | ₩21,203 | ₩21,203 | ₩21,057 | ₩21,057 | -0.69% | 1.5만 |
|---|
| 2026.08.12 | ₩21,163 | ₩21,163 | ₩21,043 | ₩21,083 | -0.38% | 2.3만 |
|---|
| 2026.08.11 | ₩21,110 | ₩21,190 | ₩20,983 | ₩21,163 | +0.25% | 2만 |
|---|
| 2026.08.10 | ₩21,177 | ₩21,243 | ₩20,950 | ₩21,190 | +0.06% | 4.4만 |
|---|
| 2026.08.07 | ₩21,203 | ₩21,243 | ₩21,150 | ₩21,177 | -0.13% | 2만 |
|---|
| 2026.08.06 | ₩21,230 | ₩21,310 | ₩21,110 | ₩21,257 | +0.13% | 4.8만 |
|---|
| 2026.08.05 | ₩21,403 | ₩21,403 | ₩21,258 | ₩21,310 | -0.44% | 5.3만 |
|---|
| 2026.08.04 | ₩21,243 | ₩21,363 | ₩21,163 | ₩21,310 | +0.31% | 4.5만 |
|---|
| 2026.08.03 | ₩21,150 | ₩21,350 | ₩21,150 | ₩21,230 | +0.38% | 3.1만 |
|---|
| 2026.07.31 | ₩21,150 | ₩21,190 | ₩21,057 | ₩21,150 | 0.00% | 4.6만 |
|---|
| 2026.07.30 | ₩21,163 | ₩21,217 | ₩21,093 | ₩21,190 | +0.13% | 3.4만 |
|---|
| 2026.07.29 | ₩21,163 | ₩21,417 | ₩21,110 | ₩21,217 | +0.25% | 4.9만 |
|---|
| 2026.07.28 | ₩21,190 | ₩21,350 | ₩21,163 | ₩21,237 | +0.22% | 3.5만 |
|---|
| 2026.07.27 | ₩21,297 | ₩21,334 | ₩21,190 | ₩21,190 | -0.50% | 2.5만 |
|---|
| 2026.07.24 | ₩21,257 | ₩21,350 | ₩21,243 | ₩21,243 | -0.06% | 2만 |
|---|
| 2026.07.23 | ₩21,417 | ₩21,537 | ₩21,230 | ₩21,257 | -0.75% | 4.4만 |
|---|
| 2026.07.22 | ₩21,497 | ₩21,564 | ₩21,497 | ₩21,537 | +0.19% | 2.6만 |
|---|
| 2026.07.21 | ₩21,657 | ₩21,670 | ₩21,510 | ₩21,564 | -0.43% | 2.1만 |
|---|
| 2026.07.20 | ₩21,697 | ₩21,817 | ₩21,697 | ₩21,697 | 0.00% | 5.2만 |
|---|
| 2026.07.17 | ₩21,724 | ₩21,790 | ₩21,670 | ₩21,750 | +0.12% | 3.2만 |
|---|
| 2026.07.16 | ₩21,737 | ₩21,817 | ₩21,724 | ₩21,750 | +0.06% | 1.9만 |
|---|
| 2026.07.15 | ₩21,710 | ₩21,870 | ₩21,710 | ₩21,817 | +0.49% | 3.2만 |
|---|
| 2026.07.14 | ₩21,644 | ₩21,790 | ₩21,644 | ₩21,750 | +0.49% | 5.5만 |
|---|
| 2026.07.13 | ₩21,697 | ₩21,724 | ₩21,510 | ₩21,644 | -0.25% | 6.4만 |
|---|
| 2026.07.10 | ₩21,737 | ₩21,884 | ₩21,684 | ₩21,724 | -0.06% | 1.9만 |
|---|
| 2026.07.09 | ₩21,737 | ₩21,844 | ₩21,737 | ₩21,777 | +0.18% | 2만 |
|---|
| 2026.07.08 | ₩21,857 | ₩21,891 | ₩21,670 | ₩21,737 | -0.55% | 1.7만 |
|---|
| 2026.07.07 | ₩21,924 | ₩21,997 | ₩21,825 | ₩21,937 | +0.06% | 3.4만 |
|---|
| 2026.07.06 | ₩21,951 | ₩22,097 | ₩21,870 | ₩22,031 | +0.36% | 2.9만 |
|---|
| 2026.07.02 | ₩21,951 | ₩22,084 | ₩21,951 | ₩21,951 | 0.00% | 2.3만 |
|---|
| 2026.07.01 | ₩21,764 | ₩22,004 | ₩21,750 | ₩21,951 | +0.86% | 3.8만 |
|---|
| 2026.06.30 | ₩21,737 | ₩21,937 | ₩21,457 | ₩21,897 | +0.74% | 16.6만 |
|---|
| 2026.06.29 | ₩21,644 | ₩21,830 | ₩21,630 | ₩21,710 | +0.31% | 5.7만 |
|---|
| 2026.06.26 | ₩21,684 | ₩21,697 | ₩21,537 | ₩21,697 | +0.06% | 2.5만 |
|---|
| 2026.06.25 | ₩21,510 | ₩21,737 | ₩21,510 | ₩21,737 | +1.05% | 11.5만 |
|---|
| 2026.06.24 | ₩21,590 | ₩21,684 | ₩21,510 | ₩21,513 | -0.36% | 3만 |
|---|
| 2026.06.23 | ₩21,644 | ₩21,684 | ₩21,577 | ₩21,590 | -0.25% | 4.2만 |
|---|
| 2026.06.22 | ₩21,884 | ₩21,924 | ₩21,684 | ₩21,737 | -0.67% | 3.1만 |
|---|
| 2026.06.18 | ₩21,884 | ₩22,069 | ₩21,830 | ₩21,991 | +0.49% | 4.5만 |
|---|
| 2026.06.17 | ₩21,830 | ₩21,884 | ₩21,804 | ₩21,830 | 0.00% | 4.7만 |
|---|
| 2026.06.16 | ₩21,897 | ₩21,977 | ₩21,790 | ₩21,884 | -0.06% | 4.2만 |
|---|
| 2026.06.15 | ₩21,804 | ₩21,924 | ₩21,804 | ₩21,884 | +0.37% | 2.4만 |
|---|
| 2026.06.12 | ₩21,764 | ₩21,884 | ₩21,737 | ₩21,804 | +0.18% | 2.7만 |
|---|
| 2026.06.11 | ₩21,684 | ₩21,897 | ₩21,657 | ₩21,764 | +0.37% | 2만 |
|---|
| 2026.06.10 | ₩21,644 | ₩21,817 | ₩21,630 | ₩21,710 | +0.31% | 5.6만 |
|---|
| 2026.06.09 | ₩21,657 | ₩21,817 | ₩21,630 | ₩21,684 | +0.12% | 2.4만 |
|---|
| 2026.06.08 | ₩21,684 | ₩21,777 | ₩21,550 | ₩21,697 | +0.06% | 6.8만 |
|---|
| 2026.06.05 | ₩21,630 | ₩21,750 | ₩21,570 | ₩21,684 | +0.25% | 4.5만 |
|---|
| 2026.06.04 | ₩21,684 | ₩21,817 | ₩21,684 | ₩21,744 | +0.28% | 2만 |
|---|
| 2026.06.03 | ₩21,790 | ₩21,817 | ₩21,630 | ₩21,764 | -0.12% | 5.5만 |
|---|
| 2026.06.02 | ₩21,684 | ₩21,844 | ₩21,633 | ₩21,790 | +0.49% | 10.9만 |
|---|
| 2026.06.01 | ₩21,737 | ₩21,764 | ₩21,617 | ₩21,724 | -0.06% | 5.2만 |
|---|
| 2026.05.29 | ₩21,684 | ₩21,777 | ₩21,630 | ₩21,750 | +0.31% | 9.8만 |
|---|
| 2026.05.28 | ₩21,777 | ₩21,777 | ₩21,630 | ₩21,737 | -0.18% | 2.6만 |
|---|
| 2026.05.27 | ₩21,737 | ₩21,830 | ₩21,657 | ₩21,697 | -0.18% | 2.6만 |
|---|
| 2026.05.26 | ₩21,710 | ₩21,817 | ₩21,630 | ₩21,750 | +0.18% | 2.4만 |
|---|
| 2026.05.22 | ₩21,710 | ₩21,710 | ₩21,590 | ₩21,664 | -0.22% | 2.6만 |
|---|
| 2026.05.21 | ₩21,817 | ₩21,817 | ₩21,537 | ₩21,670 | -0.67% | 4.1만 |
|---|
| 2026.05.20 | ₩21,750 | ₩21,870 | ₩21,644 | ₩21,857 | +0.49% | 3.5만 |
|---|
| 2026.05.19 | ₩21,870 | ₩21,991 | ₩21,644 | ₩21,777 | -0.43% | 2.7만 |
|---|
| 2026.05.18 | ₩21,924 | ₩22,044 | ₩21,829 | ₩22,044 | +0.55% | 2.3만 |
|---|
| 2026.05.15 | ₩22,111 | ₩22,124 | ₩21,911 | ₩21,937 | -0.78% | 3.1만 |
|---|
| 2026.05.14 | ₩22,431 | ₩22,524 | ₩22,351 | ₩22,524 | +0.42% | 2.4만 |
|---|
| 2026.05.13 | ₩22,484 | ₩22,518 | ₩22,431 | ₩22,471 | -0.06% | 1.2만 |
|---|
| 2026.05.12 | ₩22,671 | ₩22,684 | ₩22,524 | ₩22,551 | -0.53% | 1.9만 |
|---|
| 2026.05.11 | ₩22,618 | ₩22,684 | ₩22,484 | ₩22,684 | +0.29% | 3.1만 |
|---|
| 2026.05.08 | ₩22,431 | ₩22,644 | ₩22,391 | ₩22,644 | +0.95% | 3.1만 |
|---|
| 2026.05.07 | ₩22,498 | ₩22,524 | ₩22,391 | ₩22,418 | -0.36% | 3.3만 |
|---|
| 2026.05.06 | ₩22,471 | ₩22,551 | ₩22,471 | ₩22,498 | +0.12% | 3만 |
|---|
| 2026.05.05 | ₩22,484 | ₩22,644 | ₩22,431 | ₩22,471 | -0.06% | 2.2만 |
|---|
| 2026.05.04 | ₩22,538 | ₩22,578 | ₩22,418 | ₩22,578 | +0.18% | 2.6만 |
|---|
| 2026.05.01 | ₩22,418 | ₩22,631 | ₩22,418 | ₩22,551 | +0.60% | 2.9만 |
|---|
| 2026.04.30 | ₩22,351 | ₩22,551 | ₩22,351 | ₩22,484 | +0.60% | 3.1만 |
|---|
| 2026.04.29 | ₩22,564 | ₩22,658 | ₩22,297 | ₩22,338 | -1.01% | 2.8만 |
|---|
| 2026.04.28 | ₩22,618 | ₩22,741 | ₩22,564 | ₩22,564 | -0.24% | 2만 |
|---|
| 2026.04.27 | ₩22,791 | ₩22,805 | ₩22,698 | ₩22,698 | -0.41% | 1.3만 |
|---|
| 2026.04.24 | ₩22,658 | ₩22,751 | ₩22,631 | ₩22,751 | +0.41% | 2만 |
|---|
| 2026.04.23 | ₩22,711 | ₩22,791 | ₩22,632 | ₩22,658 | -0.24% | 1.5만 |
|---|
| 2026.04.22 | ₩22,818 | ₩22,818 | ₩22,686 | ₩22,711 | -0.47% | 1만 |
|---|
| 2026.04.21 | ₩22,805 | ₩22,805 | ₩22,658 | ₩22,738 | -0.29% | 2.3만 |
|---|
| 2026.04.20 | ₩22,765 | ₩22,805 | ₩22,698 | ₩22,778 | +0.06% | 3만 |
|---|
| 2026.04.17 | ₩22,765 | ₩22,858 | ₩22,684 | ₩22,698 | -0.29% | 1.3만 |
|---|
| 2026.04.16 | ₩22,831 | ₩22,831 | ₩22,631 | ₩22,631 | -0.88% | 2.2만 |
|---|
| 2026.04.15 | ₩22,751 | ₩22,818 | ₩22,698 | ₩22,765 | +0.06% | 5.6만 |
|---|
| 2026.04.14 | ₩22,698 | ₩22,845 | ₩22,698 | ₩22,751 | +0.24% | 1.4만 |
|---|
| 2026.04.13 | ₩22,551 | ₩22,711 | ₩22,483 | ₩22,671 | +0.53% | 3.4만 |
|---|
| 2026.04.10 | ₩22,564 | ₩22,604 | ₩22,444 | ₩22,588 | +0.11% | 2만 |
|---|
| 2026.04.09 | ₩22,578 | ₩22,671 | ₩22,411 | ₩22,564 | -0.06% | 3.1만 |
|---|
| 2026.04.08 | ₩22,378 | ₩22,690 | ₩22,378 | ₩22,578 | +0.89% | 5.1만 |
|---|
| 2026.04.07 | ₩22,191 | ₩22,271 | ₩22,044 | ₩22,137 | -0.24% | 4만 |
|---|
| 2026.04.06 | ₩22,311 | ₩22,351 | ₩22,124 | ₩22,191 | -0.54% | 1.9만 |
|---|
| 2026.04.02 | ₩22,017 | ₩22,338 | ₩21,984 | ₩22,271 | +1.15% | 2.8만 |
|---|
| 2026.04.01 | ₩21,884 | ₩22,217 | ₩21,884 | ₩22,017 | +0.61% | 5.9만 |
|---|
| 2026.03.31 | ₩22,257 | ₩22,371 | ₩21,737 | ₩21,737 | -2.34% | 15.4만 |
|---|
| 2026.03.30 | ₩22,444 | ₩22,484 | ₩22,231 | ₩22,257 | -0.83% | 2.9만 |
|---|
| 2026.03.27 | ₩22,538 | ₩22,551 | ₩22,364 | ₩22,418 | -0.53% | 2.4만 |
|---|
| 2026.03.26 | ₩22,724 | ₩22,818 | ₩22,484 | ₩22,538 | -0.82% | 3.5만 |
|---|
| 2026.03.25 | ₩22,818 | ₩22,858 | ₩22,696 | ₩22,791 | -0.12% | 1.1만 |
|---|
| 2026.03.24 | ₩22,658 | ₩22,755 | ₩22,591 | ₩22,684 | +0.12% | 1.4만 |
|---|
| 2026.03.23 | ₩22,858 | ₩22,858 | ₩22,564 | ₩22,765 | -0.41% | 2.1만 |
|---|
| 2026.03.20 | ₩22,938 | ₩23,043 | ₩22,551 | ₩22,858 | -0.35% | 2.3만 |
|---|
| 2026.03.19 | ₩22,951 | ₩23,071 | ₩22,885 | ₩23,058 | +0.47% | 2.3만 |
|---|
| 2026.03.18 | ₩22,885 | ₩23,098 | ₩22,738 | ₩23,098 | +0.93% | 10.6만 |
|---|
| 2026.03.17 | ₩22,871 | ₩22,951 | ₩22,871 | ₩22,898 | +0.12% | 3만 |
|---|
| 2026.03.16 | ₩22,724 | ₩22,845 | ₩22,551 | ₩22,845 | +0.53% | 3.5만 |
|---|
| 2026.03.13 | ₩22,631 | ₩22,738 | ₩22,551 | ₩22,711 | +0.35% | 6.7만 |
|---|
| 2026.03.12 | ₩22,765 | ₩22,765 | ₩22,592 | ₩22,631 | -0.59% | 5.1만 |
|---|
| 2026.03.11 | ₩22,898 | ₩22,898 | ₩22,765 | ₩22,765 | -0.58% | 1.2만 |
|---|
| 2026.03.10 | ₩22,978 | ₩22,991 | ₩22,831 | ₩22,858 | -0.52% | 1.6만 |
|---|
| 2026.03.09 | ₩23,018 | ₩23,018 | ₩22,751 | ₩22,831 | -0.81% | 4.7만 |
|---|
| 2026.03.06 | ₩22,978 | ₩23,029 | ₩22,938 | ₩22,991 | +0.06% | 5.2만 |
|---|
| 2026.03.05 | ₩23,151 | ₩23,151 | ₩23,018 | ₩23,059 | -0.40% | 1.8만 |
|---|
| 2026.03.04 | ₩23,192 | ₩23,192 | ₩23,111 | ₩23,151 | -0.17% | 1.8만 |
|---|
| 2026.03.03 | ₩23,111 | ₩23,165 | ₩22,978 | ₩23,165 | +0.23% | 2.2만 |
|---|
| 2026.03.02 | ₩23,071 | ₩23,272 | ₩22,965 | ₩23,232 | +0.69% | 3.2만 |
|---|
| 2026.02.27 | ₩23,272 | ₩23,272 | ₩22,925 | ₩23,085 | -0.80% | 8.8만 |
|---|
| 2026.02.26 | ₩23,312 | ₩23,312 | ₩23,218 | ₩23,218 | -0.40% | 1.4만 |
|---|
| 2026.02.25 | ₩23,232 | ₩23,352 | ₩23,232 | ₩23,245 | +0.06% | 1.6만 |
|---|
| 2026.02.24 | ₩23,218 | ₩23,338 | ₩23,178 | ₩23,220 | +0.01% | 2.2만 |
|---|
| 2026.02.23 | ₩23,405 | ₩23,516 | ₩23,151 | ₩23,178 | -0.97% | 2.2만 |
|---|
| 2026.02.20 | ₩23,418 | ₩23,552 | ₩23,325 | ₩23,325 | -0.40% | 1.5만 |
|---|
| 2026.02.19 | ₩23,405 | ₩23,405 | ₩23,245 | ₩23,352 | -0.23% | 2.8만 |
|---|
| 2026.02.18 | ₩23,552 | ₩23,578 | ₩23,409 | ₩23,418 | -0.57% | 2.3만 |
|---|
| 2026.02.17 | ₩23,445 | ₩23,538 | ₩23,284 | ₩23,498 | +0.23% | 4.1만 |
|---|
| 2026.02.13 | ₩23,352 | ₩23,433 | ₩23,308 | ₩23,372 | +0.09% | 3만 |
|---|
| 2026.02.12 | ₩23,605 | ₩23,672 | ₩23,485 | ₩23,592 | -0.06% | 2.8만 |
|---|
| 2026.02.11 | ₩23,552 | ₩23,672 | ₩23,552 | ₩23,603 | +0.22% | 1.4만 |
|---|
| 2026.02.10 | ₩23,498 | ₩23,584 | ₩23,498 | ₩23,565 | +0.28% | 1.4만 |
|---|
| 2026.02.09 | ₩23,418 | ₩23,578 | ₩23,392 | ₩23,578 | +0.68% | 5.5만 |
|---|
| 2026.02.06 | ₩23,392 | ₩23,512 | ₩23,378 | ₩23,418 | +0.11% | 5만 |
|---|
| 2026.02.05 | ₩23,525 | ₩23,659 | ₩23,272 | ₩23,338 | -0.79% | 1.9만 |
|---|
| 2026.02.04 | ₩23,632 | ₩23,719 | ₩23,458 | ₩23,458 | -0.73% | 1.5만 |
|---|
| 2026.02.03 | ₩23,859 | ₩23,859 | ₩23,432 | ₩23,565 | -1.23% | 3.1만 |
|---|
| 2026.02.02 | ₩23,819 | ₩23,885 | ₩23,739 | ₩23,813 | -0.02% | 1.9만 |
|---|
| 2026.01.30 | ₩23,805 | ₩23,835 | ₩23,739 | ₩23,819 | +0.06% | 2.9만 |
|---|
| 2026.01.29 | ₩23,845 | ₩23,885 | ₩23,699 | ₩23,779 | -0.28% | 4.6만 |
|---|
| 2026.01.28 | ₩23,819 | ₩23,899 | ₩23,792 | ₩23,805 | -0.06% | 2만 |
|---|
| 2026.01.27 | ₩23,805 | ₩23,912 | ₩23,792 | ₩23,872 | +0.28% | 3.9만 |
|---|
| 2026.01.26 | ₩23,752 | ₩23,925 | ₩23,685 | ₩23,872 | +0.51% | 2.3만 |
|---|
| 2026.01.23 | ₩23,659 | ₩23,871 | ₩23,659 | ₩23,805 | +0.62% | 3.7만 |
|---|
| 2026.01.22 | ₩23,619 | ₩23,779 | ₩23,490 | ₩23,725 | +0.45% | 4.7만 |
|---|
| 2026.01.21 | ₩23,458 | ₩23,592 | ₩23,416 | ₩23,552 | +0.40% | 1.1만 |
|---|
| 2026.01.20 | ₩23,485 | ₩23,619 | ₩23,418 | ₩23,458 | -0.11% | 7만 |
|---|
| 2026.01.16 | ₩23,699 | ₩23,819 | ₩23,592 | ₩23,632 | -0.28% | 4.2만 |
|---|
| 2026.01.15 | ₩23,752 | ₩23,885 | ₩23,659 | ₩23,765 | +0.06% | 4.1만 |
|---|
| 2026.01.14 | ₩23,752 | ₩23,765 | ₩23,672 | ₩23,699 | -0.22% | 2.1만 |
|---|
| 2026.01.13 | ₩23,765 | ₩23,925 | ₩23,699 | ₩23,765 | 0.00% | 8.6만 |
|---|
| 2026.01.12 | ₩23,592 | ₩23,739 | ₩23,512 | ₩23,739 | +0.62% | 2.8만 |
|---|
| 2026.01.09 | ₩23,538 | ₩23,725 | ₩23,538 | ₩23,725 | +0.79% | 3.5만 |
|---|
| 2026.01.08 | ₩23,498 | ₩23,632 | ₩23,338 | ₩23,605 | +0.45% | 5.9만 |
|---|
| 2026.01.07 | ₩23,525 | ₩23,578 | ₩23,472 | ₩23,525 | 0.00% | 1.4만 |
|---|
| 2026.01.06 | ₩23,538 | ₩23,538 | ₩23,385 | ₩23,512 | -0.11% | 3.4만 |
|---|
| 2026.01.05 | ₩23,338 | ₩23,672 | ₩23,298 | ₩23,552 | +0.91% | 8.5만 |
|---|
| 2026.01.02 | ₩23,111 | ₩23,338 | ₩23,111 | ₩23,338 | +0.98% | 4.2만 |
|---|
| 2025.12.31 | ₩22,978 | ₩23,085 | ₩22,978 | ₩23,018 | +0.17% | 6.6만 |
|---|
| 2025.12.30 | ₩23,005 | ₩23,111 | ₩22,965 | ₩23,005 | 0.00% | 6.5만 |
|---|
| 2025.12.29 | ₩23,005 | ₩23,045 | ₩22,978 | ₩23,018 | +0.06% | 4.2만 |
|---|
| 2025.12.26 | ₩23,125 | ₩23,178 | ₩23,031 | ₩23,045 | -0.35% | 3.5만 |
|---|
| 2025.12.24 | ₩23,125 | ₩23,151 | ₩23,031 | ₩23,031 | -0.40% | 1.4만 |
|---|
| 2025.12.23 | ₩23,165 | ₩23,232 | ₩23,111 | ₩23,151 | -0.06% | 10.6만 |
|---|
| 2025.12.22 | ₩23,205 | ₩23,272 | ₩23,192 | ₩23,218 | +0.06% | 5.5만 |
|---|
| 2025.12.19 | ₩23,205 | ₩23,312 | ₩23,192 | ₩23,272 | +0.29% | 10.6만 |
|---|
| 2025.12.18 | ₩23,285 | ₩23,418 | ₩23,192 | ₩23,245 | -0.17% | 17.1만 |
|---|
| 2025.12.17 | ₩23,218 | ₩23,285 | ₩23,165 | ₩23,258 | +0.17% | 9만 |
|---|
| 2025.12.16 | ₩23,205 | ₩23,285 | ₩23,192 | ₩23,272 | +0.29% | 3.3만 |
|---|
| 2025.12.15 | ₩23,232 | ₩23,325 | ₩23,125 | ₩23,232 | 0.00% | 5.1만 |
|---|
| 2025.12.12 | ₩23,245 | ₩23,352 | ₩23,192 | ₩23,192 | -0.23% | 4.8만 |
|---|
| 2025.12.11 | ₩23,245 | ₩23,445 | ₩23,245 | ₩23,312 | +0.29% | 3.1만 |
|---|
| 2025.12.10 | ₩23,218 | ₩23,285 | ₩23,165 | ₩23,245 | +0.11% | 8.8만 |
|---|
| 2025.12.09 | ₩23,085 | ₩23,272 | ₩23,085 | ₩23,218 | +0.58% | 9.2만 |
|---|
| 2025.12.08 | ₩23,005 | ₩23,097 | ₩22,885 | ₩23,018 | +0.06% | 3.7만 |
|---|
| 2025.12.05 | ₩22,991 | ₩23,107 | ₩22,938 | ₩23,005 | +0.06% | 7.3만 |
|---|
| 2025.12.04 | ₩23,098 | ₩23,165 | ₩22,951 | ₩22,991 | -0.46% | 6.4만 |
|---|
| 2025.12.03 | ₩23,018 | ₩23,178 | ₩23,005 | ₩23,151 | +0.58% | 2.3만 |
|---|
| 2025.12.02 | ₩23,125 | ₩23,192 | ₩22,898 | ₩23,005 | -0.52% | 5.4만 |
|---|
| 2025.12.01 | ₩23,085 | ₩23,205 | ₩22,978 | ₩23,045 | -0.17% | 4.1만 |
|---|
| 2025.11.28 | ₩23,365 | ₩23,365 | ₩23,165 | ₩23,165 | -0.86% | 1.1만 |
|---|
| 2025.11.26 | ₩23,245 | ₩23,405 | ₩23,177 | ₩23,272 | +0.11% | 5만 |
|---|
| 2025.11.25 | ₩23,151 | ₩23,312 | ₩23,151 | ₩23,205 | +0.23% | 2.9만 |
|---|
| 2025.11.24 | ₩23,085 | ₩23,218 | ₩23,041 | ₩23,165 | +0.35% | 2.3만 |
|---|
| 2025.11.21 | ₩22,951 | ₩23,178 | ₩22,885 | ₩23,018 | +0.29% | 3.1만 |
|---|
| 2025.11.20 | ₩23,111 | ₩23,111 | ₩22,778 | ₩22,925 | -0.81% | 5.4만 |
|---|
| 2025.11.19 | ₩22,965 | ₩23,031 | ₩22,925 | ₩23,018 | +0.23% | 2만 |
|---|
| 2025.11.18 | ₩22,965 | ₩23,172 | ₩22,938 | ₩23,045 | +0.35% | 2.7만 |
|---|
| 2025.11.17 | ₩23,352 | ₩23,472 | ₩22,965 | ₩23,151 | -0.86% | 4.6만 |
|---|
| 2025.11.14 | ₩23,392 | ₩23,472 | ₩23,272 | ₩23,352 | -0.17% | 2.5만 |
|---|
| 2025.11.13 | ₩24,246 | ₩24,246 | ₩23,659 | ₩23,699 | -2.26% | 3.6만 |
|---|
| 2025.11.12 | ₩24,326 | ₩24,379 | ₩24,139 | ₩24,192 | -0.55% | 3만 |
|---|
| 2025.11.11 | ₩24,366 | ₩24,459 | ₩24,272 | ₩24,379 | +0.05% | 2.6만 |
|---|
| 2025.11.10 | ₩24,179 | ₩24,379 | ₩24,072 | ₩24,286 | +0.44% | 2.3만 |
|---|
| 2025.11.07 | ₩24,272 | ₩24,272 | ₩23,952 | ₩24,179 | -0.38% | 3.1만 |
|---|
| 2025.11.06 | ₩24,152 | ₩24,206 | ₩24,019 | ₩24,152 | 0.00% | 2.8만 |
|---|
| 2025.11.05 | ₩23,939 | ₩24,186 | ₩23,912 | ₩24,152 | +0.89% | 3.8만 |
|---|
| 2025.11.04 | ₩24,112 | ₩24,127 | ₩23,899 | ₩24,046 | -0.28% | 2.9만 |
|---|
| 2025.11.03 | ₩24,219 | ₩24,219 | ₩23,939 | ₩24,152 | -0.28% | 2.1만 |
|---|
| 2025.10.31 | ₩24,366 | ₩24,566 | ₩24,139 | ₩24,192 | -0.71% | 4만 |
|---|
| 2025.10.30 | ₩24,539 | ₩24,586 | ₩24,246 | ₩24,366 | -0.71% | 3.1만 |
|---|
| 2025.10.29 | ₩24,726 | ₩24,806 | ₩24,599 | ₩24,633 | -0.38% | 3.1만 |
|---|
| 2025.10.28 | ₩24,806 | ₩24,819 | ₩24,513 | ₩24,819 | +0.05% | 4.1만 |
|---|
| 2025.10.27 | ₩24,753 | ₩24,793 | ₩24,553 | ₩24,686 | -0.27% | 2.7만 |
|---|
| 2025.10.24 | ₩24,646 | ₩24,699 | ₩24,526 | ₩24,699 | +0.22% | 1.6만 |
|---|
| 2025.10.23 | ₩24,553 | ₩24,679 | ₩24,312 | ₩24,606 | +0.22% | 5.2만 |
|---|
| 2025.10.22 | ₩24,379 | ₩24,499 | ₩24,354 | ₩24,459 | +0.33% | 3.6만 |
|---|
| 2025.10.21 | ₩24,312 | ₩24,446 | ₩24,312 | ₩24,446 | +0.55% | 3.4만 |
|---|
| 2025.10.20 | ₩24,166 | ₩24,326 | ₩24,166 | ₩24,299 | +0.55% | 2만 |
|---|
| 2025.10.17 | ₩24,179 | ₩24,179 | ₩24,112 | ₩24,151 | -0.12% | 2만 |
|---|
| 2025.10.16 | ₩24,179 | ₩24,366 | ₩24,086 | ₩24,179 | 0.00% | 1.8만 |
|---|
| 2025.10.15 | ₩24,139 | ₩24,284 | ₩24,126 | ₩24,206 | +0.28% | 1.6만 |
|---|
| 2025.10.14 | ₩24,072 | ₩24,192 | ₩24,019 | ₩24,099 | +0.11% | 1.4만 |
|---|
| 2025.10.13 | ₩24,139 | ₩24,219 | ₩24,020 | ₩24,099 | -0.17% | 1.9만 |
|---|
| 2025.10.10 | ₩24,232 | ₩24,372 | ₩24,059 | ₩24,059 | -0.72% | 2.4만 |
|---|