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 | ₩19,835 | ₩20,157 | ₩19,540 | ₩19,822 | -0.07% | 2.3만 |
| 2026.10.08 | ₩19,675 | ₩19,970 | ₩19,465 | ₩19,876 | +1.02% | 2.8만 |
| 2026.10.07 | ₩19,822 | ₩19,876 | ₩19,447 | ₩19,742 | -0.41% | 3.9만 |
| 2026.10.06 | ₩20,010 | ₩20,171 | ₩19,802 | ₩19,983 | -0.13% | 4.8만 |
| 2026.10.05 | ₩19,849 | ₩20,137 | ₩19,500 | ₩20,063 | +1.08% | 12.1만 |
| 2026.10.02 | ₩20,117 | ₩20,265 | ₩19,755 | ₩19,943 | -0.87% | 4.7만 |
| 2026.10.01 | ₩19,755 | ₩20,037 | ₩19,607 | ₩20,037 | +1.43% | 4.5만 |
| 2026.09.30 | ₩20,224 | ₩20,224 | ₩19,653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,768 |
| -2.25% |
| 13.6만 |
| 2026.09.29 | ₩19,862 | ₩20,419 | ₩19,581 | ₩20,265 | +2.03% | 9.4만 |
|---|
| 2026.09.28 | ₩20,010 | ₩20,519 | ₩19,929 | ₩19,956 | -0.27% | 2.2만 |
|---|
| 2026.09.25 | ₩20,533 | ₩20,627 | ₩19,956 | ₩20,191 | -1.67% | 6.4만 |
|---|
| 2026.09.24 | ₩20,600 | ₩20,788 | ₩20,412 | ₩20,426 | -0.85% | 3.7만 |
|---|
| 2026.09.23 | ₩20,506 | ₩20,788 | ₩20,345 | ₩20,788 | +1.37% | 30만 |
|---|
| 2026.09.22 | ₩20,519 | ₩20,694 | ₩20,519 | ₩20,613 | +0.46% | 2.3만 |
|---|
| 2026.09.21 | ₩20,506 | ₩20,774 | ₩20,466 | ₩20,566 | +0.29% | 4.7만 |
|---|
| 2026.09.18 | ₩20,318 | ₩20,546 | ₩20,278 | ₩20,493 | +0.86% | 2.9만 |
|---|
| 2026.09.17 | ₩20,506 | ₩20,572 | ₩20,332 | ₩20,412 | -0.46% | 5.2만 |
|---|
| 2026.09.16 | ₩20,144 | ₩20,452 | ₩20,144 | ₩20,426 | +1.40% | 7.2만 |
|---|
| 2026.09.15 | ₩20,359 | ₩20,385 | ₩20,037 | ₩20,117 | -1.19% | 11.5만 |
|---|
| 2026.09.14 | ₩20,211 | ₩20,510 | ₩20,211 | ₩20,359 | +0.73% | 11.9만 |
|---|
| 2026.09.11 | ₩20,251 | ₩20,529 | ₩20,125 | ₩20,318 | +0.33% | 10.9만 |
|---|
| 2026.09.10 | ₩20,184 | ₩20,359 | ₩19,795 | ₩20,231 | +0.23% | 3.8만 |
|---|
| 2026.09.09 | ₩20,412 | ₩20,600 | ₩20,258 | ₩20,359 | -0.26% | 3.1만 |
|---|
| 2026.09.08 | ₩20,452 | ₩20,627 | ₩20,403 | ₩20,506 | +0.26% | 3.7만 |
|---|
| 2026.09.04 | ₩20,332 | ₩20,499 | ₩20,318 | ₩20,493 | +0.79% | 3.7만 |
|---|
| 2026.09.03 | ₩20,479 | ₩20,519 | ₩20,278 | ₩20,426 | -0.26% | 3.1만 |
|---|
| 2026.09.02 | ₩20,372 | ₩20,560 | ₩20,211 | ₩20,452 | +0.39% | 6.1만 |
|---|
| 2026.09.01 | ₩20,519 | ₩20,519 | ₩20,305 | ₩20,372 | -0.72% | 5.3만 |
|---|
| 2026.08.31 | ₩20,640 | ₩20,765 | ₩20,411 | ₩20,519 | -0.58% | 4만 |
|---|
| 2026.08.28 | ₩21,002 | ₩21,150 | ₩20,533 | ₩20,694 | -1.47% | 2.1만 |
|---|
| 2026.08.27 | ₩20,627 | ₩20,928 | ₩20,540 | ₩20,902 | +1.33% | 2.6만 |
|---|
| 2026.08.26 | ₩20,586 | ₩20,660 | ₩20,439 | ₩20,519 | -0.33% | 2.6만 |
|---|
| 2026.08.25 | ₩20,560 | ₩20,734 | ₩20,452 | ₩20,640 | +0.39% | 4.8만 |
|---|
| 2026.08.24 | ₩20,560 | ₩20,613 | ₩20,278 | ₩20,519 | -0.20% | 4.5만 |
|---|
| 2026.08.21 | ₩20,694 | ₩20,694 | ₩20,345 | ₩20,519 | -0.84% | 5.8만 |
|---|
| 2026.08.20 | ₩20,560 | ₩20,848 | ₩20,305 | ₩20,519 | -0.20% | 1.9만 |
|---|
| 2026.08.19 | ₩20,519 | ₩20,755 | ₩20,265 | ₩20,694 | +0.85% | 3.5만 |
|---|
| 2026.08.18 | ₩20,479 | ₩20,560 | ₩20,291 | ₩20,385 | -0.46% | 2.7만 |
|---|
| 2026.08.17 | ₩20,707 | ₩20,882 | ₩20,615 | ₩20,620 | -0.42% | 1.9만 |
|---|
| 2026.08.14 | ₩20,814 | ₩20,882 | ₩20,717 | ₩20,721 | -0.45% | 2.4만 |
|---|
| 2026.08.13 | ₩21,311 | ₩21,311 | ₩21,163 | ₩21,163 | -0.69% | 1.5만 |
|---|
| 2026.08.12 | ₩21,270 | ₩21,270 | ₩21,150 | ₩21,190 | -0.38% | 2.3만 |
|---|
| 2026.08.11 | ₩21,217 | ₩21,297 | ₩21,089 | ₩21,270 | +0.25% | 2만 |
|---|
| 2026.08.10 | ₩21,284 | ₩21,351 | ₩21,056 | ₩21,297 | +0.06% | 4.4만 |
|---|
| 2026.08.07 | ₩21,311 | ₩21,351 | ₩21,257 | ₩21,284 | -0.13% | 2만 |
|---|
| 2026.08.06 | ₩21,338 | ₩21,418 | ₩21,217 | ₩21,364 | +0.13% | 4.8만 |
|---|
| 2026.08.05 | ₩21,512 | ₩21,512 | ₩21,366 | ₩21,418 | -0.44% | 5.3만 |
|---|
| 2026.08.04 | ₩21,351 | ₩21,472 | ₩21,270 | ₩21,418 | +0.31% | 4.5만 |
|---|
| 2026.08.03 | ₩21,257 | ₩21,458 | ₩21,257 | ₩21,338 | +0.38% | 3.1만 |
|---|
| 2026.07.31 | ₩21,257 | ₩21,297 | ₩21,163 | ₩21,257 | 0.00% | 4.6만 |
|---|
| 2026.07.30 | ₩21,270 | ₩21,324 | ₩21,199 | ₩21,297 | +0.13% | 3.4만 |
|---|
| 2026.07.29 | ₩21,270 | ₩21,525 | ₩21,217 | ₩21,324 | +0.25% | 4.9만 |
|---|
| 2026.07.28 | ₩21,297 | ₩21,458 | ₩21,270 | ₩21,344 | +0.22% | 3.5만 |
|---|
| 2026.07.27 | ₩21,405 | ₩21,442 | ₩21,297 | ₩21,297 | -0.50% | 2.5만 |
|---|
| 2026.07.24 | ₩21,364 | ₩21,458 | ₩21,351 | ₩21,351 | -0.06% | 2만 |
|---|
| 2026.07.23 | ₩21,525 | ₩21,646 | ₩21,338 | ₩21,364 | -0.75% | 4.4만 |
|---|
| 2026.07.22 | ₩21,606 | ₩21,673 | ₩21,606 | ₩21,646 | +0.19% | 2.6만 |
|---|
| 2026.07.21 | ₩21,767 | ₩21,780 | ₩21,619 | ₩21,673 | -0.43% | 2.1만 |
|---|
| 2026.07.20 | ₩21,807 | ₩21,928 | ₩21,807 | ₩21,807 | 0.00% | 5.2만 |
|---|
| 2026.07.17 | ₩21,834 | ₩21,901 | ₩21,780 | ₩21,861 | +0.12% | 3.2만 |
|---|
| 2026.07.16 | ₩21,847 | ₩21,928 | ₩21,834 | ₩21,861 | +0.06% | 1.9만 |
|---|
| 2026.07.15 | ₩21,820 | ₩21,981 | ₩21,820 | ₩21,928 | +0.49% | 3.2만 |
|---|
| 2026.07.14 | ₩21,753 | ₩21,901 | ₩21,753 | ₩21,861 | +0.49% | 5.5만 |
|---|
| 2026.07.13 | ₩21,807 | ₩21,834 | ₩21,619 | ₩21,753 | -0.25% | 6.4만 |
|---|
| 2026.07.10 | ₩21,847 | ₩21,995 | ₩21,794 | ₩21,834 | -0.06% | 1.9만 |
|---|
| 2026.07.09 | ₩21,847 | ₩21,954 | ₩21,847 | ₩21,887 | +0.18% | 2만 |
|---|
| 2026.07.08 | ₩21,968 | ₩22,001 | ₩21,780 | ₩21,847 | -0.55% | 1.7만 |
|---|
| 2026.07.07 | ₩22,035 | ₩22,109 | ₩21,936 | ₩22,048 | +0.06% | 3.4만 |
|---|
| 2026.07.06 | ₩22,062 | ₩22,209 | ₩21,981 | ₩22,142 | +0.36% | 2.9만 |
|---|
| 2026.07.02 | ₩22,062 | ₩22,196 | ₩22,062 | ₩22,062 | 0.00% | 2.3만 |
|---|
| 2026.07.01 | ₩21,874 | ₩22,115 | ₩21,861 | ₩22,062 | +0.86% | 3.8만 |
|---|
| 2026.06.30 | ₩21,847 | ₩22,048 | ₩21,566 | ₩22,008 | +0.74% | 16.6만 |
|---|
| 2026.06.29 | ₩21,753 | ₩21,941 | ₩21,740 | ₩21,820 | +0.31% | 5.7만 |
|---|
| 2026.06.26 | ₩21,794 | ₩21,807 | ₩21,646 | ₩21,807 | +0.06% | 2.5만 |
|---|
| 2026.06.25 | ₩21,619 | ₩21,847 | ₩21,619 | ₩21,847 | +1.05% | 11.5만 |
|---|
| 2026.06.24 | ₩21,700 | ₩21,794 | ₩21,619 | ₩21,622 | -0.36% | 3만 |
|---|
| 2026.06.23 | ₩21,753 | ₩21,794 | ₩21,686 | ₩21,700 | -0.25% | 4.2만 |
|---|
| 2026.06.22 | ₩21,995 | ₩22,035 | ₩21,794 | ₩21,847 | -0.67% | 3.1만 |
|---|
| 2026.06.18 | ₩21,995 | ₩22,181 | ₩21,941 | ₩22,102 | +0.49% | 4.5만 |
|---|
| 2026.06.17 | ₩21,941 | ₩21,995 | ₩21,914 | ₩21,941 | 0.00% | 4.7만 |
|---|
| 2026.06.16 | ₩22,008 | ₩22,089 | ₩21,901 | ₩21,995 | -0.06% | 4.2만 |
|---|
| 2026.06.15 | ₩21,914 | ₩22,035 | ₩21,914 | ₩21,995 | +0.37% | 2.4만 |
|---|
| 2026.06.12 | ₩21,874 | ₩21,995 | ₩21,847 | ₩21,914 | +0.18% | 2.7만 |
|---|
| 2026.06.11 | ₩21,794 | ₩22,008 | ₩21,767 | ₩21,874 | +0.37% | 2만 |
|---|
| 2026.06.10 | ₩21,753 | ₩21,928 | ₩21,740 | ₩21,820 | +0.31% | 5.6만 |
|---|
| 2026.06.09 | ₩21,767 | ₩21,928 | ₩21,740 | ₩21,794 | +0.12% | 2.4만 |
|---|
| 2026.06.08 | ₩21,794 | ₩21,887 | ₩21,659 | ₩21,807 | +0.06% | 6.8만 |
|---|
| 2026.06.05 | ₩21,740 | ₩21,861 | ₩21,680 | ₩21,794 | +0.25% | 4.5만 |
|---|
| 2026.06.04 | ₩21,794 | ₩21,928 | ₩21,794 | ₩21,854 | +0.28% | 2만 |
|---|
| 2026.06.03 | ₩21,901 | ₩21,928 | ₩21,740 | ₩21,874 | -0.12% | 5.5만 |
|---|
| 2026.06.02 | ₩21,794 | ₩21,954 | ₩21,743 | ₩21,901 | +0.49% | 10.9만 |
|---|
| 2026.06.01 | ₩21,847 | ₩21,874 | ₩21,726 | ₩21,834 | -0.06% | 5.2만 |
|---|
| 2026.05.29 | ₩21,794 | ₩21,887 | ₩21,740 | ₩21,861 | +0.31% | 9.8만 |
|---|
| 2026.05.28 | ₩21,887 | ₩21,887 | ₩21,740 | ₩21,847 | -0.18% | 2.6만 |
|---|
| 2026.05.27 | ₩21,847 | ₩21,941 | ₩21,767 | ₩21,807 | -0.18% | 2.6만 |
|---|
| 2026.05.26 | ₩21,820 | ₩21,928 | ₩21,740 | ₩21,861 | +0.18% | 2.4만 |
|---|
| 2026.05.22 | ₩21,820 | ₩21,820 | ₩21,700 | ₩21,773 | -0.22% | 2.6만 |
|---|
| 2026.05.21 | ₩21,928 | ₩21,928 | ₩21,646 | ₩21,780 | -0.67% | 4.1만 |
|---|
| 2026.05.20 | ₩21,861 | ₩21,981 | ₩21,753 | ₩21,968 | +0.49% | 3.5만 |
|---|
| 2026.05.19 | ₩21,981 | ₩22,102 | ₩21,753 | ₩21,887 | -0.43% | 2.7만 |
|---|
| 2026.05.18 | ₩22,035 | ₩22,156 | ₩21,940 | ₩22,156 | +0.55% | 2.3만 |
|---|
| 2026.05.15 | ₩22,223 | ₩22,236 | ₩22,022 | ₩22,048 | -0.78% | 3.1만 |
|---|
| 2026.05.14 | ₩22,545 | ₩22,638 | ₩22,464 | ₩22,638 | +0.42% | 2.4만 |
|---|
| 2026.05.13 | ₩22,598 | ₩22,632 | ₩22,545 | ₩22,585 | -0.06% | 1.2만 |
|---|
| 2026.05.12 | ₩22,786 | ₩22,799 | ₩22,638 | ₩22,665 | -0.53% | 1.9만 |
|---|
| 2026.05.11 | ₩22,732 | ₩22,799 | ₩22,598 | ₩22,799 | +0.29% | 3.1만 |
|---|
| 2026.05.08 | ₩22,545 | ₩22,759 | ₩22,504 | ₩22,759 | +0.95% | 3.1만 |
|---|
| 2026.05.07 | ₩22,612 | ₩22,638 | ₩22,504 | ₩22,531 | -0.36% | 3.3만 |
|---|
| 2026.05.06 | ₩22,585 | ₩22,665 | ₩22,585 | ₩22,612 | +0.12% | 3만 |
|---|
| 2026.05.05 | ₩22,598 | ₩22,759 | ₩22,545 | ₩22,585 | -0.06% | 2.2만 |
|---|
| 2026.05.04 | ₩22,652 | ₩22,692 | ₩22,531 | ₩22,692 | +0.18% | 2.6만 |
|---|
| 2026.05.01 | ₩22,531 | ₩22,746 | ₩22,531 | ₩22,665 | +0.60% | 2.9만 |
|---|
| 2026.04.30 | ₩22,464 | ₩22,665 | ₩22,464 | ₩22,598 | +0.60% | 3.1만 |
|---|
| 2026.04.29 | ₩22,679 | ₩22,773 | ₩22,410 | ₩22,451 | -1.01% | 2.8만 |
|---|
| 2026.04.28 | ₩22,732 | ₩22,856 | ₩22,679 | ₩22,679 | -0.24% | 2만 |
|---|
| 2026.04.27 | ₩22,907 | ₩22,920 | ₩22,813 | ₩22,813 | -0.41% | 1.3만 |
|---|
| 2026.04.24 | ₩22,773 | ₩22,866 | ₩22,746 | ₩22,866 | +0.41% | 2만 |
|---|
| 2026.04.23 | ₩22,826 | ₩22,907 | ₩22,747 | ₩22,773 | -0.24% | 1.5만 |
|---|
| 2026.04.22 | ₩22,933 | ₩22,933 | ₩22,801 | ₩22,826 | -0.47% | 1만 |
|---|
| 2026.04.21 | ₩22,920 | ₩22,920 | ₩22,773 | ₩22,853 | -0.29% | 2.3만 |
|---|
| 2026.04.20 | ₩22,880 | ₩22,920 | ₩22,813 | ₩22,893 | +0.06% | 3만 |
|---|
| 2026.04.17 | ₩22,880 | ₩22,974 | ₩22,799 | ₩22,813 | -0.29% | 1.3만 |
|---|
| 2026.04.16 | ₩22,947 | ₩22,947 | ₩22,746 | ₩22,746 | -0.88% | 2.2만 |
|---|
| 2026.04.15 | ₩22,866 | ₩22,933 | ₩22,813 | ₩22,880 | +0.06% | 5.6만 |
|---|
| 2026.04.14 | ₩22,813 | ₩22,960 | ₩22,813 | ₩22,866 | +0.24% | 1.4만 |
|---|
| 2026.04.13 | ₩22,665 | ₩22,826 | ₩22,597 | ₩22,786 | +0.53% | 3.4만 |
|---|
| 2026.04.10 | ₩22,679 | ₩22,719 | ₩22,558 | ₩22,703 | +0.11% | 2만 |
|---|
| 2026.04.09 | ₩22,692 | ₩22,786 | ₩22,524 | ₩22,679 | -0.06% | 3.1만 |
|---|
| 2026.04.08 | ₩22,491 | ₩22,805 | ₩22,491 | ₩22,692 | +0.89% | 5.1만 |
|---|
| 2026.04.07 | ₩22,303 | ₩22,384 | ₩22,156 | ₩22,250 | -0.24% | 4만 |
|---|
| 2026.04.06 | ₩22,424 | ₩22,464 | ₩22,236 | ₩22,303 | -0.54% | 1.9만 |
|---|
| 2026.04.02 | ₩22,129 | ₩22,451 | ₩22,095 | ₩22,384 | +1.15% | 2.8만 |
|---|
| 2026.04.01 | ₩21,995 | ₩22,330 | ₩21,995 | ₩22,129 | +0.61% | 5.9만 |
|---|
| 2026.03.31 | ₩22,370 | ₩22,484 | ₩21,847 | ₩21,847 | -2.34% | 15.4만 |
|---|
| 2026.03.30 | ₩22,558 | ₩22,598 | ₩22,343 | ₩22,370 | -0.83% | 2.9만 |
|---|
| 2026.03.27 | ₩22,652 | ₩22,665 | ₩22,478 | ₩22,531 | -0.53% | 2.4만 |
|---|
| 2026.03.26 | ₩22,840 | ₩22,933 | ₩22,598 | ₩22,652 | -0.82% | 3.5만 |
|---|
| 2026.03.25 | ₩22,933 | ₩22,974 | ₩22,811 | ₩22,907 | -0.12% | 1.1만 |
|---|
| 2026.03.24 | ₩22,773 | ₩22,870 | ₩22,706 | ₩22,799 | +0.12% | 1.4만 |
|---|
| 2026.03.23 | ₩22,974 | ₩22,974 | ₩22,679 | ₩22,880 | -0.41% | 2.1만 |
|---|
| 2026.03.20 | ₩23,054 | ₩23,160 | ₩22,665 | ₩22,974 | -0.35% | 2.3만 |
|---|
| 2026.03.19 | ₩23,068 | ₩23,188 | ₩23,001 | ₩23,175 | +0.47% | 2.3만 |
|---|
| 2026.03.18 | ₩23,001 | ₩23,215 | ₩22,853 | ₩23,215 | +0.93% | 10.6만 |
|---|
| 2026.03.17 | ₩22,987 | ₩23,068 | ₩22,987 | ₩23,014 | +0.12% | 3만 |
|---|
| 2026.03.16 | ₩22,840 | ₩22,960 | ₩22,665 | ₩22,960 | +0.53% | 3.5만 |
|---|
| 2026.03.13 | ₩22,746 | ₩22,853 | ₩22,665 | ₩22,826 | +0.35% | 6.7만 |
|---|
| 2026.03.12 | ₩22,880 | ₩22,880 | ₩22,707 | ₩22,746 | -0.59% | 5.1만 |
|---|
| 2026.03.11 | ₩23,014 | ₩23,014 | ₩22,880 | ₩22,880 | -0.58% | 1.2만 |
|---|
| 2026.03.10 | ₩23,094 | ₩23,108 | ₩22,947 | ₩22,974 | -0.52% | 1.6만 |
|---|
| 2026.03.09 | ₩23,135 | ₩23,135 | ₩22,866 | ₩22,947 | -0.81% | 4.7만 |
|---|
| 2026.03.06 | ₩23,094 | ₩23,145 | ₩23,054 | ₩23,108 | +0.06% | 5.2만 |
|---|
| 2026.03.05 | ₩23,269 | ₩23,269 | ₩23,135 | ₩23,176 | -0.40% | 1.8만 |
|---|
| 2026.03.04 | ₩23,309 | ₩23,309 | ₩23,229 | ₩23,269 | -0.17% | 1.8만 |
|---|
| 2026.03.03 | ₩23,229 | ₩23,282 | ₩23,094 | ₩23,282 | +0.23% | 2.2만 |
|---|
| 2026.03.02 | ₩23,188 | ₩23,389 | ₩23,081 | ₩23,349 | +0.69% | 3.2만 |
|---|
| 2026.02.27 | ₩23,389 | ₩23,389 | ₩23,041 | ₩23,202 | -0.80% | 8.8만 |
|---|
| 2026.02.26 | ₩23,430 | ₩23,430 | ₩23,336 | ₩23,336 | -0.40% | 1.4만 |
|---|
| 2026.02.25 | ₩23,349 | ₩23,470 | ₩23,349 | ₩23,363 | +0.06% | 1.6만 |
|---|
| 2026.02.24 | ₩23,336 | ₩23,457 | ₩23,296 | ₩23,337 | +0.01% | 2.2만 |
|---|
| 2026.02.23 | ₩23,524 | ₩23,635 | ₩23,269 | ₩23,296 | -0.97% | 2.2만 |
|---|
| 2026.02.20 | ₩23,537 | ₩23,671 | ₩23,443 | ₩23,443 | -0.40% | 1.5만 |
|---|
| 2026.02.19 | ₩23,524 | ₩23,524 | ₩23,363 | ₩23,470 | -0.23% | 2.8만 |
|---|
| 2026.02.18 | ₩23,671 | ₩23,698 | ₩23,528 | ₩23,537 | -0.57% | 2.3만 |
|---|
| 2026.02.17 | ₩23,564 | ₩23,658 | ₩23,402 | ₩23,617 | +0.23% | 4.1만 |
|---|
| 2026.02.13 | ₩23,470 | ₩23,552 | ₩23,426 | ₩23,490 | +0.09% | 3만 |
|---|
| 2026.02.12 | ₩23,725 | ₩23,792 | ₩23,604 | ₩23,711 | -0.06% | 2.8만 |
|---|
| 2026.02.11 | ₩23,671 | ₩23,792 | ₩23,671 | ₩23,722 | +0.22% | 1.4만 |
|---|
| 2026.02.10 | ₩23,617 | ₩23,703 | ₩23,617 | ₩23,685 | +0.28% | 1.4만 |
|---|
| 2026.02.09 | ₩23,537 | ₩23,698 | ₩23,510 | ₩23,698 | +0.68% | 5.5만 |
|---|
| 2026.02.06 | ₩23,510 | ₩23,631 | ₩23,497 | ₩23,537 | +0.11% | 5만 |
|---|
| 2026.02.05 | ₩23,644 | ₩23,778 | ₩23,389 | ₩23,457 | -0.79% | 1.9만 |
|---|
| 2026.02.04 | ₩23,752 | ₩23,839 | ₩23,577 | ₩23,577 | -0.73% | 1.5만 |
|---|
| 2026.02.03 | ₩23,980 | ₩23,980 | ₩23,550 | ₩23,685 | -1.23% | 3.1만 |
|---|
| 2026.02.02 | ₩23,939 | ₩24,006 | ₩23,859 | ₩23,934 | -0.02% | 1.9만 |
|---|
| 2026.01.30 | ₩23,926 | ₩23,955 | ₩23,859 | ₩23,939 | +0.06% | 2.9만 |
|---|
| 2026.01.29 | ₩23,966 | ₩24,006 | ₩23,819 | ₩23,899 | -0.28% | 4.6만 |
|---|
| 2026.01.28 | ₩23,939 | ₩24,020 | ₩23,913 | ₩23,926 | -0.06% | 2만 |
|---|
| 2026.01.27 | ₩23,926 | ₩24,033 | ₩23,913 | ₩23,993 | +0.28% | 3.9만 |
|---|
| 2026.01.26 | ₩23,872 | ₩24,047 | ₩23,805 | ₩23,993 | +0.51% | 2.3만 |
|---|
| 2026.01.23 | ₩23,778 | ₩23,992 | ₩23,778 | ₩23,926 | +0.62% | 3.7만 |
|---|
| 2026.01.22 | ₩23,738 | ₩23,899 | ₩23,609 | ₩23,845 | +0.45% | 4.7만 |
|---|
| 2026.01.21 | ₩23,577 | ₩23,711 | ₩23,534 | ₩23,671 | +0.40% | 1.1만 |
|---|
| 2026.01.20 | ₩23,604 | ₩23,738 | ₩23,537 | ₩23,577 | -0.11% | 7만 |
|---|
| 2026.01.16 | ₩23,819 | ₩23,939 | ₩23,711 | ₩23,752 | -0.28% | 4.2만 |
|---|
| 2026.01.15 | ₩23,872 | ₩24,006 | ₩23,778 | ₩23,886 | +0.06% | 4.1만 |
|---|
| 2026.01.14 | ₩23,872 | ₩23,886 | ₩23,792 | ₩23,819 | -0.22% | 2.1만 |
|---|
| 2026.01.13 | ₩23,886 | ₩24,047 | ₩23,819 | ₩23,886 | 0.00% | 8.6만 |
|---|
| 2026.01.12 | ₩23,711 | ₩23,859 | ₩23,631 | ₩23,859 | +0.62% | 2.8만 |
|---|
| 2026.01.09 | ₩23,658 | ₩23,845 | ₩23,658 | ₩23,845 | +0.79% | 3.5만 |
|---|
| 2026.01.08 | ₩23,617 | ₩23,752 | ₩23,457 | ₩23,725 | +0.45% | 5.9만 |
|---|
| 2026.01.07 | ₩23,644 | ₩23,698 | ₩23,591 | ₩23,644 | 0.00% | 1.4만 |
|---|
| 2026.01.06 | ₩23,658 | ₩23,658 | ₩23,503 | ₩23,631 | -0.11% | 3.4만 |
|---|
| 2026.01.05 | ₩23,457 | ₩23,792 | ₩23,416 | ₩23,671 | +0.91% | 8.5만 |
|---|
| 2026.01.02 | ₩23,229 | ₩23,457 | ₩23,229 | ₩23,457 | +0.98% | 4.2만 |
|---|
| 2025.12.31 | ₩23,094 | ₩23,202 | ₩23,094 | ₩23,135 | +0.17% | 6.6만 |
|---|
| 2025.12.30 | ₩23,121 | ₩23,229 | ₩23,081 | ₩23,121 | 0.00% | 6.5만 |
|---|
| 2025.12.29 | ₩23,121 | ₩23,161 | ₩23,094 | ₩23,135 | +0.06% | 4.2만 |
|---|
| 2025.12.26 | ₩23,242 | ₩23,296 | ₩23,148 | ₩23,161 | -0.35% | 3.5만 |
|---|
| 2025.12.24 | ₩23,242 | ₩23,269 | ₩23,148 | ₩23,148 | -0.40% | 1.4만 |
|---|
| 2025.12.23 | ₩23,282 | ₩23,349 | ₩23,229 | ₩23,269 | -0.06% | 10.6만 |
|---|
| 2025.12.22 | ₩23,322 | ₩23,389 | ₩23,309 | ₩23,336 | +0.06% | 5.5만 |
|---|
| 2025.12.19 | ₩23,322 | ₩23,430 | ₩23,309 | ₩23,389 | +0.29% | 10.6만 |
|---|
| 2025.12.18 | ₩23,403 | ₩23,537 | ₩23,309 | ₩23,363 | -0.17% | 17.1만 |
|---|
| 2025.12.17 | ₩23,336 | ₩23,403 | ₩23,282 | ₩23,376 | +0.17% | 9만 |
|---|
| 2025.12.16 | ₩23,322 | ₩23,403 | ₩23,309 | ₩23,389 | +0.29% | 3.3만 |
|---|
| 2025.12.15 | ₩23,349 | ₩23,443 | ₩23,242 | ₩23,349 | 0.00% | 5.1만 |
|---|
| 2025.12.12 | ₩23,363 | ₩23,470 | ₩23,309 | ₩23,309 | -0.23% | 4.8만 |
|---|
| 2025.12.11 | ₩23,363 | ₩23,564 | ₩23,363 | ₩23,430 | +0.29% | 3.1만 |
|---|
| 2025.12.10 | ₩23,336 | ₩23,403 | ₩23,282 | ₩23,363 | +0.11% | 8.8만 |
|---|
| 2025.12.09 | ₩23,202 | ₩23,389 | ₩23,202 | ₩23,336 | +0.58% | 9.2만 |
|---|
| 2025.12.08 | ₩23,121 | ₩23,214 | ₩23,001 | ₩23,135 | +0.06% | 3.7만 |
|---|
| 2025.12.05 | ₩23,108 | ₩23,225 | ₩23,054 | ₩23,121 | +0.06% | 7.3만 |
|---|
| 2025.12.04 | ₩23,215 | ₩23,282 | ₩23,068 | ₩23,108 | -0.46% | 6.4만 |
|---|
| 2025.12.03 | ₩23,135 | ₩23,296 | ₩23,121 | ₩23,269 | +0.58% | 2.3만 |
|---|
| 2025.12.02 | ₩23,242 | ₩23,309 | ₩23,014 | ₩23,121 | -0.52% | 5.4만 |
|---|
| 2025.12.01 | ₩23,202 | ₩23,322 | ₩23,094 | ₩23,161 | -0.17% | 4.1만 |
|---|
| 2025.11.28 | ₩23,483 | ₩23,483 | ₩23,282 | ₩23,282 | -0.86% | 1.1만 |
|---|
| 2025.11.26 | ₩23,363 | ₩23,524 | ₩23,294 | ₩23,389 | +0.11% | 5만 |
|---|
| 2025.11.25 | ₩23,269 | ₩23,430 | ₩23,269 | ₩23,322 | +0.23% | 2.9만 |
|---|
| 2025.11.24 | ₩23,202 | ₩23,336 | ₩23,157 | ₩23,282 | +0.35% | 2.3만 |
|---|
| 2025.11.21 | ₩23,068 | ₩23,296 | ₩23,001 | ₩23,135 | +0.29% | 3.1만 |
|---|
| 2025.11.20 | ₩23,229 | ₩23,229 | ₩22,893 | ₩23,041 | -0.81% | 5.4만 |
|---|
| 2025.11.19 | ₩23,081 | ₩23,148 | ₩23,041 | ₩23,135 | +0.23% | 2만 |
|---|
| 2025.11.18 | ₩23,081 | ₩23,289 | ₩23,054 | ₩23,161 | +0.35% | 2.7만 |
|---|
| 2025.11.17 | ₩23,470 | ₩23,591 | ₩23,081 | ₩23,269 | -0.86% | 4.6만 |
|---|
| 2025.11.14 | ₩23,510 | ₩23,591 | ₩23,389 | ₩23,470 | -0.17% | 2.5만 |
|---|
| 2025.11.13 | ₩24,369 | ₩24,369 | ₩23,778 | ₩23,819 | -2.26% | 3.6만 |
|---|
| 2025.11.12 | ₩24,449 | ₩24,503 | ₩24,261 | ₩24,315 | -0.55% | 3만 |
|---|
| 2025.11.11 | ₩24,489 | ₩24,583 | ₩24,395 | ₩24,503 | +0.05% | 2.6만 |
|---|
| 2025.11.10 | ₩24,301 | ₩24,503 | ₩24,194 | ₩24,409 | +0.44% | 2.3만 |
|---|
| 2025.11.07 | ₩24,395 | ₩24,395 | ₩24,073 | ₩24,301 | -0.38% | 3.1만 |
|---|
| 2025.11.06 | ₩24,275 | ₩24,328 | ₩24,141 | ₩24,275 | 0.00% | 2.8만 |
|---|
| 2025.11.05 | ₩24,060 | ₩24,308 | ₩24,033 | ₩24,275 | +0.89% | 3.8만 |
|---|
| 2025.11.04 | ₩24,234 | ₩24,249 | ₩24,020 | ₩24,167 | -0.28% | 2.9만 |
|---|
| 2025.11.03 | ₩24,342 | ₩24,342 | ₩24,060 | ₩24,275 | -0.28% | 2.1만 |
|---|
| 2025.10.31 | ₩24,489 | ₩24,690 | ₩24,261 | ₩24,315 | -0.71% | 4만 |
|---|
| 2025.10.30 | ₩24,664 | ₩24,711 | ₩24,369 | ₩24,489 | -0.71% | 3.1만 |
|---|
| 2025.10.29 | ₩24,851 | ₩24,932 | ₩24,724 | ₩24,757 | -0.38% | 3.1만 |
|---|
| 2025.10.28 | ₩24,932 | ₩24,945 | ₩24,637 | ₩24,945 | +0.05% | 4.1만 |
|---|
| 2025.10.27 | ₩24,878 | ₩24,918 | ₩24,677 | ₩24,811 | -0.27% | 2.7만 |
|---|
| 2025.10.24 | ₩24,771 | ₩24,825 | ₩24,650 | ₩24,825 | +0.22% | 1.6만 |
|---|
| 2025.10.23 | ₩24,677 | ₩24,804 | ₩24,436 | ₩24,731 | +0.22% | 5.2만 |
|---|
| 2025.10.22 | ₩24,503 | ₩24,623 | ₩24,477 | ₩24,583 | +0.33% | 3.6만 |
|---|
| 2025.10.21 | ₩24,436 | ₩24,570 | ₩24,436 | ₩24,570 | +0.55% | 3.4만 |
|---|
| 2025.10.20 | ₩24,288 | ₩24,449 | ₩24,288 | ₩24,422 | +0.55% | 2만 |
|---|
| 2025.10.17 | ₩24,301 | ₩24,301 | ₩24,234 | ₩24,273 | -0.12% | 2만 |
|---|
| 2025.10.16 | ₩24,301 | ₩24,489 | ₩24,208 | ₩24,301 | 0.00% | 1.8만 |
|---|
| 2025.10.15 | ₩24,261 | ₩24,407 | ₩24,248 | ₩24,328 | +0.28% | 1.6만 |
|---|
| 2025.10.14 | ₩24,194 | ₩24,315 | ₩24,141 | ₩24,221 | +0.11% | 1.4만 |
|---|
| 2025.10.13 | ₩24,261 | ₩24,342 | ₩24,142 | ₩24,221 | -0.17% | 1.9만 |
|---|
| 2025.10.10 | ₩24,355 | ₩24,496 | ₩24,181 | ₩24,181 | -0.72% | 2.4만 |
|---|