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 | ₩19,782 | ₩20,103 | ₩19,487 | ₩19,768 | -0.07% | 2.3만 |
| 2026.10.08 | ₩19,621 | ₩19,915 | ₩19,412 | ₩19,822 | +1.02% | 2.8만 |
| 2026.10.07 | ₩19,768 | ₩19,822 | ₩19,394 | ₩19,688 | -0.41% | 3.9만 |
| 2026.10.06 | ₩19,956 | ₩20,116 | ₩19,748 | ₩19,929 | -0.13% | 4.8만 |
| 2026.10.05 | ₩19,795 | ₩20,083 | ₩19,447 | ₩20,009 | +1.08% | 12.1만 |
| 2026.10.02 | ₩20,063 | ₩20,210 | ₩19,701 | ₩19,889 | -0.87% | 4.7만 |
| 2026.10.01 | ₩19,701 | ₩19,982 | ₩19,554 | ₩19,982 | +1.43% | 4.5만 |
| 2026.09.30 | ₩20,169 | ₩20,169 | ₩19,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,715 |
| -2.25% |
| 13.6만 |
| 2026.09.29 | ₩19,808 | ₩20,363 | ₩19,528 | ₩20,210 | +2.03% | 9.4만 |
|---|
| 2026.09.28 | ₩19,956 | ₩20,464 | ₩19,875 | ₩19,902 | -0.27% | 2.2만 |
|---|
| 2026.09.25 | ₩20,477 | ₩20,571 | ₩19,902 | ₩20,136 | -1.67% | 6.4만 |
|---|
| 2026.09.24 | ₩20,544 | ₩20,731 | ₩20,357 | ₩20,370 | -0.85% | 3.7만 |
|---|
| 2026.09.23 | ₩20,450 | ₩20,731 | ₩20,290 | ₩20,731 | +1.37% | 30만 |
|---|
| 2026.09.22 | ₩20,464 | ₩20,638 | ₩20,464 | ₩20,557 | +0.46% | 2.3만 |
|---|
| 2026.09.21 | ₩20,450 | ₩20,718 | ₩20,410 | ₩20,511 | +0.29% | 4.7만 |
|---|
| 2026.09.18 | ₩20,263 | ₩20,490 | ₩20,223 | ₩20,437 | +0.86% | 2.9만 |
|---|
| 2026.09.17 | ₩20,450 | ₩20,516 | ₩20,276 | ₩20,357 | -0.46% | 5.2만 |
|---|
| 2026.09.16 | ₩20,089 | ₩20,397 | ₩20,089 | ₩20,370 | +1.40% | 7.2만 |
|---|
| 2026.09.15 | ₩20,303 | ₩20,330 | ₩19,982 | ₩20,063 | -1.19% | 11.5만 |
|---|
| 2026.09.14 | ₩20,156 | ₩20,454 | ₩20,156 | ₩20,303 | +0.73% | 11.9만 |
|---|
| 2026.09.11 | ₩20,196 | ₩20,473 | ₩20,071 | ₩20,263 | +0.33% | 10.9만 |
|---|
| 2026.09.10 | ₩20,129 | ₩20,303 | ₩19,742 | ₩20,176 | +0.23% | 3.8만 |
|---|
| 2026.09.09 | ₩20,357 | ₩20,544 | ₩20,203 | ₩20,303 | -0.26% | 3.1만 |
|---|
| 2026.09.08 | ₩20,397 | ₩20,571 | ₩20,347 | ₩20,450 | +0.26% | 3.7만 |
|---|
| 2026.09.04 | ₩20,276 | ₩20,444 | ₩20,263 | ₩20,437 | +0.79% | 3.7만 |
|---|
| 2026.09.03 | ₩20,424 | ₩20,464 | ₩20,223 | ₩20,370 | -0.26% | 3.1만 |
|---|
| 2026.09.02 | ₩20,317 | ₩20,504 | ₩20,156 | ₩20,397 | +0.39% | 6.1만 |
|---|
| 2026.09.01 | ₩20,464 | ₩20,464 | ₩20,250 | ₩20,317 | -0.72% | 5.3만 |
|---|
| 2026.08.31 | ₩20,584 | ₩20,709 | ₩20,355 | ₩20,464 | -0.58% | 4만 |
|---|
| 2026.08.28 | ₩20,945 | ₩21,092 | ₩20,477 | ₩20,638 | -1.47% | 2.1만 |
|---|
| 2026.08.27 | ₩20,571 | ₩20,872 | ₩20,484 | ₩20,845 | +1.33% | 2.6만 |
|---|
| 2026.08.26 | ₩20,531 | ₩20,604 | ₩20,383 | ₩20,464 | -0.33% | 2.6만 |
|---|
| 2026.08.25 | ₩20,504 | ₩20,678 | ₩20,397 | ₩20,584 | +0.39% | 4.8만 |
|---|
| 2026.08.24 | ₩20,504 | ₩20,557 | ₩20,223 | ₩20,464 | -0.20% | 4.5만 |
|---|
| 2026.08.21 | ₩20,638 | ₩20,638 | ₩20,290 | ₩20,464 | -0.84% | 5.8만 |
|---|
| 2026.08.20 | ₩20,504 | ₩20,791 | ₩20,250 | ₩20,464 | -0.20% | 1.9만 |
|---|
| 2026.08.19 | ₩20,464 | ₩20,699 | ₩20,210 | ₩20,638 | +0.85% | 3.5만 |
|---|
| 2026.08.18 | ₩20,424 | ₩20,504 | ₩20,236 | ₩20,330 | -0.46% | 2.7만 |
|---|
| 2026.08.17 | ₩20,651 | ₩20,825 | ₩20,559 | ₩20,564 | -0.42% | 1.9만 |
|---|
| 2026.08.14 | ₩20,758 | ₩20,825 | ₩20,660 | ₩20,664 | -0.45% | 2.4만 |
|---|
| 2026.08.13 | ₩21,253 | ₩21,253 | ₩21,106 | ₩21,106 | -0.69% | 1.5만 |
|---|
| 2026.08.12 | ₩21,213 | ₩21,213 | ₩21,092 | ₩21,133 | -0.38% | 2.3만 |
|---|
| 2026.08.11 | ₩21,159 | ₩21,240 | ₩21,032 | ₩21,213 | +0.25% | 2만 |
|---|
| 2026.08.10 | ₩21,226 | ₩21,293 | ₩20,999 | ₩21,240 | +0.06% | 4.4만 |
|---|
| 2026.08.07 | ₩21,253 | ₩21,293 | ₩21,199 | ₩21,226 | -0.13% | 2만 |
|---|
| 2026.08.06 | ₩21,280 | ₩21,360 | ₩21,159 | ₩21,306 | +0.13% | 4.8만 |
|---|
| 2026.08.05 | ₩21,454 | ₩21,454 | ₩21,308 | ₩21,360 | -0.44% | 5.3만 |
|---|
| 2026.08.04 | ₩21,293 | ₩21,413 | ₩21,213 | ₩21,360 | +0.31% | 4.5만 |
|---|
| 2026.08.03 | ₩21,199 | ₩21,400 | ₩21,199 | ₩21,280 | +0.38% | 3.1만 |
|---|
| 2026.07.31 | ₩21,199 | ₩21,240 | ₩21,106 | ₩21,199 | 0.00% | 4.6만 |
|---|
| 2026.07.30 | ₩21,213 | ₩21,266 | ₩21,142 | ₩21,240 | +0.13% | 3.4만 |
|---|
| 2026.07.29 | ₩21,213 | ₩21,467 | ₩21,159 | ₩21,266 | +0.25% | 4.9만 |
|---|
| 2026.07.28 | ₩21,240 | ₩21,400 | ₩21,213 | ₩21,286 | +0.22% | 3.5만 |
|---|
| 2026.07.27 | ₩21,347 | ₩21,384 | ₩21,240 | ₩21,240 | -0.50% | 2.5만 |
|---|
| 2026.07.24 | ₩21,306 | ₩21,400 | ₩21,293 | ₩21,293 | -0.06% | 2만 |
|---|
| 2026.07.23 | ₩21,467 | ₩21,587 | ₩21,280 | ₩21,306 | -0.75% | 4.4만 |
|---|
| 2026.07.22 | ₩21,547 | ₩21,614 | ₩21,547 | ₩21,587 | +0.19% | 2.6만 |
|---|
| 2026.07.21 | ₩21,708 | ₩21,721 | ₩21,561 | ₩21,614 | -0.43% | 2.1만 |
|---|
| 2026.07.20 | ₩21,748 | ₩21,868 | ₩21,748 | ₩21,748 | 0.00% | 5.2만 |
|---|
| 2026.07.17 | ₩21,775 | ₩21,841 | ₩21,721 | ₩21,801 | +0.12% | 3.2만 |
|---|
| 2026.07.16 | ₩21,788 | ₩21,868 | ₩21,775 | ₩21,801 | +0.06% | 1.9만 |
|---|
| 2026.07.15 | ₩21,761 | ₩21,922 | ₩21,761 | ₩21,868 | +0.49% | 3.2만 |
|---|
| 2026.07.14 | ₩21,694 | ₩21,841 | ₩21,694 | ₩21,801 | +0.49% | 5.5만 |
|---|
| 2026.07.13 | ₩21,748 | ₩21,775 | ₩21,561 | ₩21,694 | -0.25% | 6.4만 |
|---|
| 2026.07.10 | ₩21,788 | ₩21,935 | ₩21,734 | ₩21,775 | -0.06% | 1.9만 |
|---|
| 2026.07.09 | ₩21,788 | ₩21,895 | ₩21,788 | ₩21,828 | +0.18% | 2만 |
|---|
| 2026.07.08 | ₩21,908 | ₩21,942 | ₩21,721 | ₩21,788 | -0.55% | 1.7만 |
|---|
| 2026.07.07 | ₩21,975 | ₩22,049 | ₩21,876 | ₩21,989 | +0.06% | 3.4만 |
|---|
| 2026.07.06 | ₩22,002 | ₩22,149 | ₩21,922 | ₩22,082 | +0.36% | 2.9만 |
|---|
| 2026.07.02 | ₩22,002 | ₩22,136 | ₩22,002 | ₩22,002 | 0.00% | 2.3만 |
|---|
| 2026.07.01 | ₩21,815 | ₩22,055 | ₩21,801 | ₩22,002 | +0.86% | 3.8만 |
|---|
| 2026.06.30 | ₩21,788 | ₩21,989 | ₩21,507 | ₩21,948 | +0.74% | 16.6만 |
|---|
| 2026.06.29 | ₩21,694 | ₩21,882 | ₩21,681 | ₩21,761 | +0.31% | 5.7만 |
|---|
| 2026.06.26 | ₩21,734 | ₩21,748 | ₩21,587 | ₩21,748 | +0.06% | 2.5만 |
|---|
| 2026.06.25 | ₩21,561 | ₩21,788 | ₩21,561 | ₩21,788 | +1.05% | 11.5만 |
|---|
| 2026.06.24 | ₩21,641 | ₩21,734 | ₩21,561 | ₩21,563 | -0.36% | 3만 |
|---|
| 2026.06.23 | ₩21,694 | ₩21,734 | ₩21,627 | ₩21,641 | -0.25% | 4.2만 |
|---|
| 2026.06.22 | ₩21,935 | ₩21,975 | ₩21,734 | ₩21,788 | -0.67% | 3.1만 |
|---|
| 2026.06.18 | ₩21,935 | ₩22,121 | ₩21,882 | ₩22,042 | +0.49% | 4.5만 |
|---|
| 2026.06.17 | ₩21,882 | ₩21,935 | ₩21,855 | ₩21,882 | 0.00% | 4.7만 |
|---|
| 2026.06.16 | ₩21,948 | ₩22,029 | ₩21,841 | ₩21,935 | -0.06% | 4.2만 |
|---|
| 2026.06.15 | ₩21,855 | ₩21,975 | ₩21,855 | ₩21,935 | +0.37% | 2.4만 |
|---|
| 2026.06.12 | ₩21,815 | ₩21,935 | ₩21,788 | ₩21,855 | +0.18% | 2.7만 |
|---|
| 2026.06.11 | ₩21,734 | ₩21,948 | ₩21,708 | ₩21,815 | +0.37% | 2만 |
|---|
| 2026.06.10 | ₩21,694 | ₩21,868 | ₩21,681 | ₩21,761 | +0.31% | 5.6만 |
|---|
| 2026.06.09 | ₩21,708 | ₩21,868 | ₩21,681 | ₩21,734 | +0.12% | 2.4만 |
|---|
| 2026.06.08 | ₩21,734 | ₩21,828 | ₩21,601 | ₩21,748 | +0.06% | 6.8만 |
|---|
| 2026.06.05 | ₩21,681 | ₩21,801 | ₩21,621 | ₩21,734 | +0.25% | 4.5만 |
|---|
| 2026.06.04 | ₩21,734 | ₩21,868 | ₩21,734 | ₩21,795 | +0.28% | 2만 |
|---|
| 2026.06.03 | ₩21,841 | ₩21,868 | ₩21,681 | ₩21,815 | -0.12% | 5.5만 |
|---|
| 2026.06.02 | ₩21,734 | ₩21,895 | ₩21,684 | ₩21,841 | +0.49% | 10.9만 |
|---|
| 2026.06.01 | ₩21,788 | ₩21,815 | ₩21,668 | ₩21,775 | -0.06% | 5.2만 |
|---|
| 2026.05.29 | ₩21,734 | ₩21,828 | ₩21,681 | ₩21,801 | +0.31% | 9.8만 |
|---|
| 2026.05.28 | ₩21,828 | ₩21,828 | ₩21,681 | ₩21,788 | -0.18% | 2.6만 |
|---|
| 2026.05.27 | ₩21,788 | ₩21,882 | ₩21,708 | ₩21,748 | -0.18% | 2.6만 |
|---|
| 2026.05.26 | ₩21,761 | ₩21,868 | ₩21,681 | ₩21,801 | +0.18% | 2.4만 |
|---|
| 2026.05.22 | ₩21,761 | ₩21,761 | ₩21,641 | ₩21,714 | -0.22% | 2.6만 |
|---|
| 2026.05.21 | ₩21,868 | ₩21,868 | ₩21,587 | ₩21,721 | -0.67% | 4.1만 |
|---|
| 2026.05.20 | ₩21,801 | ₩21,922 | ₩21,694 | ₩21,908 | +0.49% | 3.5만 |
|---|
| 2026.05.19 | ₩21,922 | ₩22,042 | ₩21,694 | ₩21,828 | -0.43% | 2.7만 |
|---|
| 2026.05.18 | ₩21,975 | ₩22,096 | ₩21,880 | ₩22,096 | +0.55% | 2.3만 |
|---|
| 2026.05.15 | ₩22,162 | ₩22,176 | ₩21,962 | ₩21,989 | -0.78% | 3.1만 |
|---|
| 2026.05.14 | ₩22,483 | ₩22,577 | ₩22,403 | ₩22,577 | +0.42% | 2.4만 |
|---|
| 2026.05.13 | ₩22,537 | ₩22,570 | ₩22,483 | ₩22,524 | -0.06% | 1.2만 |
|---|
| 2026.05.12 | ₩22,724 | ₩22,738 | ₩22,577 | ₩22,604 | -0.53% | 1.9만 |
|---|
| 2026.05.11 | ₩22,671 | ₩22,738 | ₩22,537 | ₩22,738 | +0.29% | 3.1만 |
|---|
| 2026.05.08 | ₩22,483 | ₩22,697 | ₩22,443 | ₩22,697 | +0.95% | 3.1만 |
|---|
| 2026.05.07 | ₩22,550 | ₩22,577 | ₩22,443 | ₩22,470 | -0.36% | 3.3만 |
|---|
| 2026.05.06 | ₩22,524 | ₩22,604 | ₩22,524 | ₩22,550 | +0.12% | 3만 |
|---|
| 2026.05.05 | ₩22,537 | ₩22,697 | ₩22,483 | ₩22,524 | -0.06% | 2.2만 |
|---|
| 2026.05.04 | ₩22,590 | ₩22,631 | ₩22,470 | ₩22,631 | +0.18% | 2.6만 |
|---|
| 2026.05.01 | ₩22,470 | ₩22,684 | ₩22,470 | ₩22,604 | +0.60% | 2.9만 |
|---|
| 2026.04.30 | ₩22,403 | ₩22,604 | ₩22,403 | ₩22,537 | +0.60% | 3.1만 |
|---|
| 2026.04.29 | ₩22,617 | ₩22,711 | ₩22,350 | ₩22,390 | -1.01% | 2.8만 |
|---|
| 2026.04.28 | ₩22,671 | ₩22,794 | ₩22,617 | ₩22,617 | -0.24% | 2만 |
|---|
| 2026.04.27 | ₩22,844 | ₩22,858 | ₩22,751 | ₩22,751 | -0.41% | 1.3만 |
|---|
| 2026.04.24 | ₩22,711 | ₩22,804 | ₩22,684 | ₩22,804 | +0.41% | 2만 |
|---|
| 2026.04.23 | ₩22,764 | ₩22,844 | ₩22,685 | ₩22,711 | -0.24% | 1.5만 |
|---|
| 2026.04.22 | ₩22,871 | ₩22,871 | ₩22,739 | ₩22,764 | -0.47% | 1만 |
|---|
| 2026.04.21 | ₩22,858 | ₩22,858 | ₩22,711 | ₩22,791 | -0.29% | 2.3만 |
|---|
| 2026.04.20 | ₩22,818 | ₩22,858 | ₩22,751 | ₩22,831 | +0.06% | 3만 |
|---|
| 2026.04.17 | ₩22,818 | ₩22,911 | ₩22,738 | ₩22,751 | -0.29% | 1.3만 |
|---|
| 2026.04.16 | ₩22,885 | ₩22,885 | ₩22,684 | ₩22,684 | -0.88% | 2.2만 |
|---|
| 2026.04.15 | ₩22,804 | ₩22,871 | ₩22,751 | ₩22,818 | +0.06% | 5.6만 |
|---|
| 2026.04.14 | ₩22,751 | ₩22,898 | ₩22,751 | ₩22,804 | +0.24% | 1.4만 |
|---|
| 2026.04.13 | ₩22,604 | ₩22,764 | ₩22,536 | ₩22,724 | +0.53% | 3.4만 |
|---|
| 2026.04.10 | ₩22,617 | ₩22,657 | ₩22,497 | ₩22,641 | +0.11% | 2만 |
|---|
| 2026.04.09 | ₩22,631 | ₩22,724 | ₩22,463 | ₩22,617 | -0.06% | 3.1만 |
|---|
| 2026.04.08 | ₩22,430 | ₩22,743 | ₩22,430 | ₩22,631 | +0.89% | 5.1만 |
|---|
| 2026.04.07 | ₩22,243 | ₩22,323 | ₩22,096 | ₩22,189 | -0.24% | 4만 |
|---|
| 2026.04.06 | ₩22,363 | ₩22,403 | ₩22,176 | ₩22,243 | -0.54% | 1.9만 |
|---|
| 2026.04.02 | ₩22,069 | ₩22,390 | ₩22,035 | ₩22,323 | +1.15% | 2.8만 |
|---|
| 2026.04.01 | ₩21,935 | ₩22,269 | ₩21,935 | ₩22,069 | +0.61% | 5.9만 |
|---|
| 2026.03.31 | ₩22,310 | ₩22,423 | ₩21,788 | ₩21,788 | -2.34% | 15.4만 |
|---|
| 2026.03.30 | ₩22,497 | ₩22,537 | ₩22,283 | ₩22,310 | -0.83% | 2.9만 |
|---|
| 2026.03.27 | ₩22,590 | ₩22,604 | ₩22,417 | ₩22,470 | -0.53% | 2.4만 |
|---|
| 2026.03.26 | ₩22,778 | ₩22,871 | ₩22,537 | ₩22,590 | -0.82% | 3.5만 |
|---|
| 2026.03.25 | ₩22,871 | ₩22,911 | ₩22,750 | ₩22,844 | -0.12% | 1.1만 |
|---|
| 2026.03.24 | ₩22,711 | ₩22,808 | ₩22,644 | ₩22,738 | +0.12% | 1.4만 |
|---|
| 2026.03.23 | ₩22,911 | ₩22,911 | ₩22,617 | ₩22,818 | -0.41% | 2.1만 |
|---|
| 2026.03.20 | ₩22,992 | ₩23,097 | ₩22,604 | ₩22,911 | -0.35% | 2.3만 |
|---|
| 2026.03.19 | ₩23,005 | ₩23,125 | ₩22,938 | ₩23,112 | +0.47% | 2.3만 |
|---|
| 2026.03.18 | ₩22,938 | ₩23,152 | ₩22,791 | ₩23,152 | +0.93% | 10.6만 |
|---|
| 2026.03.17 | ₩22,925 | ₩23,005 | ₩22,925 | ₩22,951 | +0.12% | 3만 |
|---|
| 2026.03.16 | ₩22,778 | ₩22,898 | ₩22,604 | ₩22,898 | +0.53% | 3.5만 |
|---|
| 2026.03.13 | ₩22,684 | ₩22,791 | ₩22,604 | ₩22,764 | +0.35% | 6.7만 |
|---|
| 2026.03.12 | ₩22,818 | ₩22,818 | ₩22,645 | ₩22,684 | -0.59% | 5.1만 |
|---|
| 2026.03.11 | ₩22,951 | ₩22,951 | ₩22,818 | ₩22,818 | -0.58% | 1.2만 |
|---|
| 2026.03.10 | ₩23,032 | ₩23,045 | ₩22,885 | ₩22,911 | -0.52% | 1.6만 |
|---|
| 2026.03.09 | ₩23,072 | ₩23,072 | ₩22,804 | ₩22,885 | -0.81% | 4.7만 |
|---|
| 2026.03.06 | ₩23,032 | ₩23,083 | ₩22,992 | ₩23,045 | +0.06% | 5.2만 |
|---|
| 2026.03.05 | ₩23,206 | ₩23,206 | ₩23,072 | ₩23,113 | -0.40% | 1.8만 |
|---|
| 2026.03.04 | ₩23,246 | ₩23,246 | ₩23,165 | ₩23,206 | -0.17% | 1.8만 |
|---|
| 2026.03.03 | ₩23,165 | ₩23,219 | ₩23,032 | ₩23,219 | +0.23% | 2.2만 |
|---|
| 2026.03.02 | ₩23,125 | ₩23,326 | ₩23,018 | ₩23,286 | +0.69% | 3.2만 |
|---|
| 2026.02.27 | ₩23,326 | ₩23,326 | ₩22,978 | ₩23,139 | -0.80% | 8.8만 |
|---|
| 2026.02.26 | ₩23,366 | ₩23,366 | ₩23,272 | ₩23,272 | -0.40% | 1.4만 |
|---|
| 2026.02.25 | ₩23,286 | ₩23,406 | ₩23,286 | ₩23,299 | +0.06% | 1.6만 |
|---|
| 2026.02.24 | ₩23,272 | ₩23,393 | ₩23,232 | ₩23,274 | +0.01% | 2.2만 |
|---|
| 2026.02.23 | ₩23,460 | ₩23,571 | ₩23,206 | ₩23,232 | -0.97% | 2.2만 |
|---|
| 2026.02.20 | ₩23,473 | ₩23,607 | ₩23,379 | ₩23,379 | -0.40% | 1.5만 |
|---|
| 2026.02.19 | ₩23,460 | ₩23,460 | ₩23,299 | ₩23,406 | -0.23% | 2.8만 |
|---|
| 2026.02.18 | ₩23,607 | ₩23,634 | ₩23,464 | ₩23,473 | -0.57% | 2.3만 |
|---|
| 2026.02.17 | ₩23,500 | ₩23,593 | ₩23,338 | ₩23,553 | +0.23% | 4.1만 |
|---|
| 2026.02.13 | ₩23,406 | ₩23,488 | ₩23,362 | ₩23,426 | +0.09% | 3만 |
|---|
| 2026.02.12 | ₩23,660 | ₩23,727 | ₩23,540 | ₩23,647 | -0.06% | 2.8만 |
|---|
| 2026.02.11 | ₩23,607 | ₩23,727 | ₩23,607 | ₩23,658 | +0.22% | 1.4만 |
|---|
| 2026.02.10 | ₩23,553 | ₩23,639 | ₩23,553 | ₩23,620 | +0.28% | 1.4만 |
|---|
| 2026.02.09 | ₩23,473 | ₩23,634 | ₩23,446 | ₩23,634 | +0.68% | 5.5만 |
|---|
| 2026.02.06 | ₩23,446 | ₩23,567 | ₩23,433 | ₩23,473 | +0.11% | 5만 |
|---|
| 2026.02.05 | ₩23,580 | ₩23,714 | ₩23,326 | ₩23,393 | -0.79% | 1.9만 |
|---|
| 2026.02.04 | ₩23,687 | ₩23,774 | ₩23,513 | ₩23,513 | -0.73% | 1.5만 |
|---|
| 2026.02.03 | ₩23,914 | ₩23,914 | ₩23,486 | ₩23,620 | -1.23% | 3.1만 |
|---|
| 2026.02.02 | ₩23,874 | ₩23,941 | ₩23,794 | ₩23,869 | -0.02% | 1.9만 |
|---|
| 2026.01.30 | ₩23,861 | ₩23,890 | ₩23,794 | ₩23,874 | +0.06% | 2.9만 |
|---|
| 2026.01.29 | ₩23,901 | ₩23,941 | ₩23,754 | ₩23,834 | -0.28% | 4.6만 |
|---|
| 2026.01.28 | ₩23,874 | ₩23,955 | ₩23,848 | ₩23,861 | -0.06% | 2만 |
|---|
| 2026.01.27 | ₩23,861 | ₩23,968 | ₩23,848 | ₩23,928 | +0.28% | 3.9만 |
|---|
| 2026.01.26 | ₩23,807 | ₩23,981 | ₩23,741 | ₩23,928 | +0.51% | 2.3만 |
|---|
| 2026.01.23 | ₩23,714 | ₩23,927 | ₩23,714 | ₩23,861 | +0.62% | 3.7만 |
|---|
| 2026.01.22 | ₩23,674 | ₩23,834 | ₩23,545 | ₩23,781 | +0.45% | 4.7만 |
|---|
| 2026.01.21 | ₩23,513 | ₩23,647 | ₩23,470 | ₩23,607 | +0.40% | 1.1만 |
|---|
| 2026.01.20 | ₩23,540 | ₩23,674 | ₩23,473 | ₩23,513 | -0.11% | 7만 |
|---|
| 2026.01.16 | ₩23,754 | ₩23,874 | ₩23,647 | ₩23,687 | -0.28% | 4.2만 |
|---|
| 2026.01.15 | ₩23,807 | ₩23,941 | ₩23,714 | ₩23,821 | +0.06% | 4.1만 |
|---|
| 2026.01.14 | ₩23,807 | ₩23,821 | ₩23,727 | ₩23,754 | -0.22% | 2.1만 |
|---|
| 2026.01.13 | ₩23,821 | ₩23,981 | ₩23,754 | ₩23,821 | 0.00% | 8.6만 |
|---|
| 2026.01.12 | ₩23,647 | ₩23,794 | ₩23,567 | ₩23,794 | +0.62% | 2.8만 |
|---|
| 2026.01.09 | ₩23,593 | ₩23,781 | ₩23,593 | ₩23,781 | +0.79% | 3.5만 |
|---|
| 2026.01.08 | ₩23,553 | ₩23,687 | ₩23,393 | ₩23,660 | +0.45% | 5.9만 |
|---|
| 2026.01.07 | ₩23,580 | ₩23,634 | ₩23,527 | ₩23,580 | 0.00% | 1.4만 |
|---|
| 2026.01.06 | ₩23,593 | ₩23,593 | ₩23,440 | ₩23,567 | -0.11% | 3.4만 |
|---|
| 2026.01.05 | ₩23,393 | ₩23,727 | ₩23,353 | ₩23,607 | +0.91% | 8.5만 |
|---|
| 2026.01.02 | ₩23,165 | ₩23,393 | ₩23,165 | ₩23,393 | +0.98% | 4.2만 |
|---|
| 2025.12.31 | ₩23,032 | ₩23,139 | ₩23,032 | ₩23,072 | +0.17% | 6.6만 |
|---|
| 2025.12.30 | ₩23,058 | ₩23,165 | ₩23,018 | ₩23,058 | 0.00% | 6.5만 |
|---|
| 2025.12.29 | ₩23,058 | ₩23,099 | ₩23,032 | ₩23,072 | +0.06% | 4.2만 |
|---|
| 2025.12.26 | ₩23,179 | ₩23,232 | ₩23,085 | ₩23,099 | -0.35% | 3.5만 |
|---|
| 2025.12.24 | ₩23,179 | ₩23,206 | ₩23,085 | ₩23,085 | -0.40% | 1.4만 |
|---|
| 2025.12.23 | ₩23,219 | ₩23,286 | ₩23,165 | ₩23,206 | -0.06% | 10.6만 |
|---|
| 2025.12.22 | ₩23,259 | ₩23,326 | ₩23,246 | ₩23,272 | +0.06% | 5.5만 |
|---|
| 2025.12.19 | ₩23,259 | ₩23,366 | ₩23,246 | ₩23,326 | +0.29% | 10.6만 |
|---|
| 2025.12.18 | ₩23,339 | ₩23,473 | ₩23,246 | ₩23,299 | -0.17% | 17.1만 |
|---|
| 2025.12.17 | ₩23,272 | ₩23,339 | ₩23,219 | ₩23,313 | +0.17% | 9만 |
|---|
| 2025.12.16 | ₩23,259 | ₩23,339 | ₩23,246 | ₩23,326 | +0.29% | 3.3만 |
|---|
| 2025.12.15 | ₩23,286 | ₩23,379 | ₩23,179 | ₩23,286 | 0.00% | 5.1만 |
|---|
| 2025.12.12 | ₩23,299 | ₩23,406 | ₩23,246 | ₩23,246 | -0.23% | 4.8만 |
|---|
| 2025.12.11 | ₩23,299 | ₩23,500 | ₩23,299 | ₩23,366 | +0.29% | 3.1만 |
|---|
| 2025.12.10 | ₩23,272 | ₩23,339 | ₩23,219 | ₩23,299 | +0.11% | 8.8만 |
|---|
| 2025.12.09 | ₩23,139 | ₩23,326 | ₩23,139 | ₩23,272 | +0.58% | 9.2만 |
|---|
| 2025.12.08 | ₩23,058 | ₩23,151 | ₩22,938 | ₩23,072 | +0.06% | 3.7만 |
|---|
| 2025.12.05 | ₩23,045 | ₩23,161 | ₩22,992 | ₩23,058 | +0.06% | 7.3만 |
|---|
| 2025.12.04 | ₩23,152 | ₩23,219 | ₩23,005 | ₩23,045 | -0.46% | 6.4만 |
|---|
| 2025.12.03 | ₩23,072 | ₩23,232 | ₩23,058 | ₩23,206 | +0.58% | 2.3만 |
|---|
| 2025.12.02 | ₩23,179 | ₩23,246 | ₩22,951 | ₩23,058 | -0.52% | 5.4만 |
|---|
| 2025.12.01 | ₩23,139 | ₩23,259 | ₩23,032 | ₩23,099 | -0.17% | 4.1만 |
|---|
| 2025.11.28 | ₩23,420 | ₩23,420 | ₩23,219 | ₩23,219 | -0.86% | 1.1만 |
|---|
| 2025.11.26 | ₩23,299 | ₩23,460 | ₩23,231 | ₩23,326 | +0.11% | 5만 |
|---|
| 2025.11.25 | ₩23,206 | ₩23,366 | ₩23,206 | ₩23,259 | +0.23% | 2.9만 |
|---|
| 2025.11.24 | ₩23,139 | ₩23,272 | ₩23,095 | ₩23,219 | +0.35% | 2.3만 |
|---|
| 2025.11.21 | ₩23,005 | ₩23,232 | ₩22,938 | ₩23,072 | +0.29% | 3.1만 |
|---|
| 2025.11.20 | ₩23,165 | ₩23,165 | ₩22,831 | ₩22,978 | -0.81% | 5.4만 |
|---|
| 2025.11.19 | ₩23,018 | ₩23,085 | ₩22,978 | ₩23,072 | +0.23% | 2만 |
|---|
| 2025.11.18 | ₩23,018 | ₩23,226 | ₩22,992 | ₩23,099 | +0.35% | 2.7만 |
|---|
| 2025.11.17 | ₩23,406 | ₩23,527 | ₩23,018 | ₩23,206 | -0.86% | 4.6만 |
|---|
| 2025.11.14 | ₩23,446 | ₩23,527 | ₩23,326 | ₩23,406 | -0.17% | 2.5만 |
|---|
| 2025.11.13 | ₩24,302 | ₩24,302 | ₩23,714 | ₩23,754 | -2.26% | 3.6만 |
|---|
| 2025.11.12 | ₩24,383 | ₩24,436 | ₩24,195 | ₩24,249 | -0.55% | 3만 |
|---|
| 2025.11.11 | ₩24,423 | ₩24,516 | ₩24,329 | ₩24,436 | +0.05% | 2.6만 |
|---|
| 2025.11.10 | ₩24,236 | ₩24,436 | ₩24,129 | ₩24,343 | +0.44% | 2.3만 |
|---|
| 2025.11.07 | ₩24,329 | ₩24,329 | ₩24,008 | ₩24,236 | -0.38% | 3.1만 |
|---|
| 2025.11.06 | ₩24,209 | ₩24,262 | ₩24,075 | ₩24,209 | 0.00% | 2.8만 |
|---|
| 2025.11.05 | ₩23,995 | ₩24,242 | ₩23,968 | ₩24,209 | +0.89% | 3.8만 |
|---|
| 2025.11.04 | ₩24,169 | ₩24,183 | ₩23,955 | ₩24,102 | -0.28% | 2.9만 |
|---|
| 2025.11.03 | ₩24,276 | ₩24,276 | ₩23,995 | ₩24,209 | -0.28% | 2.1만 |
|---|
| 2025.10.31 | ₩24,423 | ₩24,623 | ₩24,195 | ₩24,249 | -0.71% | 4만 |
|---|
| 2025.10.30 | ₩24,597 | ₩24,643 | ₩24,302 | ₩24,423 | -0.71% | 3.1만 |
|---|
| 2025.10.29 | ₩24,784 | ₩24,864 | ₩24,657 | ₩24,690 | -0.38% | 3.1만 |
|---|
| 2025.10.28 | ₩24,864 | ₩24,878 | ₩24,570 | ₩24,878 | +0.05% | 4.1만 |
|---|
| 2025.10.27 | ₩24,811 | ₩24,851 | ₩24,610 | ₩24,744 | -0.27% | 2.7만 |
|---|
| 2025.10.24 | ₩24,704 | ₩24,757 | ₩24,583 | ₩24,757 | +0.22% | 1.6만 |
|---|
| 2025.10.23 | ₩24,610 | ₩24,737 | ₩24,369 | ₩24,664 | +0.22% | 5.2만 |
|---|
| 2025.10.22 | ₩24,436 | ₩24,557 | ₩24,411 | ₩24,516 | +0.33% | 3.6만 |
|---|
| 2025.10.21 | ₩24,369 | ₩24,503 | ₩24,369 | ₩24,503 | +0.55% | 3.4만 |
|---|
| 2025.10.20 | ₩24,222 | ₩24,383 | ₩24,222 | ₩24,356 | +0.55% | 2만 |
|---|
| 2025.10.17 | ₩24,236 | ₩24,236 | ₩24,169 | ₩24,207 | -0.12% | 2만 |
|---|
| 2025.10.16 | ₩24,236 | ₩24,423 | ₩24,142 | ₩24,236 | 0.00% | 1.8만 |
|---|
| 2025.10.15 | ₩24,195 | ₩24,341 | ₩24,182 | ₩24,262 | +0.28% | 1.6만 |
|---|
| 2025.10.14 | ₩24,129 | ₩24,249 | ₩24,075 | ₩24,155 | +0.11% | 1.4만 |
|---|
| 2025.10.13 | ₩24,195 | ₩24,276 | ₩24,076 | ₩24,155 | -0.17% | 1.9만 |
|---|
| 2025.10.10 | ₩24,289 | ₩24,429 | ₩24,115 | ₩24,115 | -0.72% | 2.4만 |
|---|