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 | ₩19,841 | ₩20,163 | ₩19,546 | ₩19,828 | -0.07% | 2.3만 |
| 2026.10.08 | ₩19,680 | ₩19,975 | ₩19,471 | ₩19,881 | +1.02% | 2.8만 |
| 2026.10.07 | ₩19,828 | ₩19,881 | ₩19,452 | ₩19,747 | -0.41% | 3.9만 |
| 2026.10.06 | ₩20,015 | ₩20,176 | ₩19,808 | ₩19,989 | -0.13% | 4.8만 |
| 2026.10.05 | ₩19,854 | ₩20,143 | ₩19,506 | ₩20,069 | +1.08% | 12.1만 |
| 2026.10.02 | ₩20,123 | ₩20,270 | ₩19,761 | ₩19,948 | -0.87% | 4.7만 |
| 2026.10.01 | ₩19,761 | ₩20,042 | ₩19,613 | ₩20,042 | +1.43% | 4.5만 |
| 2026.09.30 | ₩20,230 | ₩20,230 | ₩19,659 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,774 |
| -2.25% |
| 13.6만 |
| 2026.09.29 | ₩19,868 | ₩20,425 | ₩19,586 | ₩20,270 | +2.03% | 9.4만 |
|---|
| 2026.09.28 | ₩20,015 | ₩20,525 | ₩19,935 | ₩19,962 | -0.27% | 2.2만 |
|---|
| 2026.09.25 | ₩20,539 | ₩20,633 | ₩19,962 | ₩20,197 | -1.67% | 6.4만 |
|---|
| 2026.09.24 | ₩20,606 | ₩20,794 | ₩20,418 | ₩20,431 | -0.85% | 3.7만 |
|---|
| 2026.09.23 | ₩20,512 | ₩20,794 | ₩20,351 | ₩20,794 | +1.37% | 30만 |
|---|
| 2026.09.22 | ₩20,525 | ₩20,700 | ₩20,525 | ₩20,619 | +0.46% | 2.3만 |
|---|
| 2026.09.21 | ₩20,512 | ₩20,780 | ₩20,472 | ₩20,572 | +0.29% | 4.7만 |
|---|
| 2026.09.18 | ₩20,324 | ₩20,552 | ₩20,284 | ₩20,498 | +0.86% | 2.9만 |
|---|
| 2026.09.17 | ₩20,512 | ₩20,578 | ₩20,337 | ₩20,418 | -0.46% | 5.2만 |
|---|
| 2026.09.16 | ₩20,150 | ₩20,458 | ₩20,150 | ₩20,431 | +1.40% | 7.2만 |
|---|
| 2026.09.15 | ₩20,364 | ₩20,391 | ₩20,042 | ₩20,123 | -1.19% | 11.5만 |
|---|
| 2026.09.14 | ₩20,217 | ₩20,516 | ₩20,217 | ₩20,364 | +0.73% | 11.9만 |
|---|
| 2026.09.11 | ₩20,257 | ₩20,535 | ₩20,131 | ₩20,324 | +0.33% | 10.9만 |
|---|
| 2026.09.10 | ₩20,190 | ₩20,364 | ₩19,801 | ₩20,237 | +0.23% | 3.8만 |
|---|
| 2026.09.09 | ₩20,418 | ₩20,606 | ₩20,264 | ₩20,364 | -0.26% | 3.1만 |
|---|
| 2026.09.08 | ₩20,458 | ₩20,633 | ₩20,409 | ₩20,512 | +0.26% | 3.7만 |
|---|
| 2026.09.04 | ₩20,337 | ₩20,505 | ₩20,324 | ₩20,498 | +0.79% | 3.7만 |
|---|
| 2026.09.03 | ₩20,485 | ₩20,525 | ₩20,284 | ₩20,431 | -0.26% | 3.1만 |
|---|
| 2026.09.02 | ₩20,378 | ₩20,566 | ₩20,217 | ₩20,458 | +0.39% | 6.1만 |
|---|
| 2026.09.01 | ₩20,525 | ₩20,525 | ₩20,311 | ₩20,378 | -0.72% | 5.3만 |
|---|
| 2026.08.31 | ₩20,646 | ₩20,771 | ₩20,417 | ₩20,525 | -0.58% | 4만 |
|---|
| 2026.08.28 | ₩21,008 | ₩21,156 | ₩20,539 | ₩20,700 | -1.47% | 2.1만 |
|---|
| 2026.08.27 | ₩20,633 | ₩20,934 | ₩20,545 | ₩20,908 | +1.33% | 2.6만 |
|---|
| 2026.08.26 | ₩20,592 | ₩20,666 | ₩20,445 | ₩20,525 | -0.33% | 2.6만 |
|---|
| 2026.08.25 | ₩20,566 | ₩20,740 | ₩20,458 | ₩20,646 | +0.39% | 4.8만 |
|---|
| 2026.08.24 | ₩20,566 | ₩20,619 | ₩20,284 | ₩20,525 | -0.20% | 4.5만 |
|---|
| 2026.08.21 | ₩20,700 | ₩20,700 | ₩20,351 | ₩20,525 | -0.84% | 5.8만 |
|---|
| 2026.08.20 | ₩20,566 | ₩20,854 | ₩20,311 | ₩20,525 | -0.20% | 1.9만 |
|---|
| 2026.08.19 | ₩20,525 | ₩20,761 | ₩20,270 | ₩20,700 | +0.85% | 3.5만 |
|---|
| 2026.08.18 | ₩20,485 | ₩20,566 | ₩20,297 | ₩20,391 | -0.46% | 2.7만 |
|---|
| 2026.08.17 | ₩20,713 | ₩20,887 | ₩20,621 | ₩20,626 | -0.42% | 1.9만 |
|---|
| 2026.08.14 | ₩20,820 | ₩20,887 | ₩20,722 | ₩20,726 | -0.45% | 2.4만 |
|---|
| 2026.08.13 | ₩21,317 | ₩21,317 | ₩21,169 | ₩21,169 | -0.69% | 1.5만 |
|---|
| 2026.08.12 | ₩21,277 | ₩21,277 | ₩21,156 | ₩21,196 | -0.38% | 2.3만 |
|---|
| 2026.08.11 | ₩21,223 | ₩21,303 | ₩21,095 | ₩21,277 | +0.25% | 2만 |
|---|
| 2026.08.10 | ₩21,290 | ₩21,357 | ₩21,062 | ₩21,303 | +0.06% | 4.4만 |
|---|
| 2026.08.07 | ₩21,317 | ₩21,357 | ₩21,263 | ₩21,290 | -0.13% | 2만 |
|---|
| 2026.08.06 | ₩21,344 | ₩21,424 | ₩21,223 | ₩21,370 | +0.13% | 4.8만 |
|---|
| 2026.08.05 | ₩21,518 | ₩21,518 | ₩21,372 | ₩21,424 | -0.44% | 5.3만 |
|---|
| 2026.08.04 | ₩21,357 | ₩21,478 | ₩21,277 | ₩21,424 | +0.31% | 4.5만 |
|---|
| 2026.08.03 | ₩21,263 | ₩21,464 | ₩21,263 | ₩21,344 | +0.38% | 3.1만 |
|---|
| 2026.07.31 | ₩21,263 | ₩21,303 | ₩21,169 | ₩21,263 | 0.00% | 4.6만 |
|---|
| 2026.07.30 | ₩21,277 | ₩21,330 | ₩21,205 | ₩21,303 | +0.13% | 3.4만 |
|---|
| 2026.07.29 | ₩21,277 | ₩21,531 | ₩21,223 | ₩21,330 | +0.25% | 4.9만 |
|---|
| 2026.07.28 | ₩21,303 | ₩21,464 | ₩21,277 | ₩21,350 | +0.22% | 3.5만 |
|---|
| 2026.07.27 | ₩21,411 | ₩21,448 | ₩21,303 | ₩21,303 | -0.50% | 2.5만 |
|---|
| 2026.07.24 | ₩21,370 | ₩21,464 | ₩21,357 | ₩21,357 | -0.06% | 2만 |
|---|
| 2026.07.23 | ₩21,531 | ₩21,652 | ₩21,344 | ₩21,370 | -0.75% | 4.4만 |
|---|
| 2026.07.22 | ₩21,612 | ₩21,679 | ₩21,612 | ₩21,652 | +0.19% | 2.6만 |
|---|
| 2026.07.21 | ₩21,773 | ₩21,786 | ₩21,625 | ₩21,679 | -0.43% | 2.1만 |
|---|
| 2026.07.20 | ₩21,813 | ₩21,934 | ₩21,813 | ₩21,813 | 0.00% | 5.2만 |
|---|
| 2026.07.17 | ₩21,840 | ₩21,907 | ₩21,786 | ₩21,867 | +0.12% | 3.2만 |
|---|
| 2026.07.16 | ₩21,853 | ₩21,934 | ₩21,840 | ₩21,867 | +0.06% | 1.9만 |
|---|
| 2026.07.15 | ₩21,827 | ₩21,988 | ₩21,827 | ₩21,934 | +0.49% | 3.2만 |
|---|
| 2026.07.14 | ₩21,759 | ₩21,907 | ₩21,759 | ₩21,867 | +0.49% | 5.5만 |
|---|
| 2026.07.13 | ₩21,813 | ₩21,840 | ₩21,625 | ₩21,759 | -0.25% | 6.4만 |
|---|
| 2026.07.10 | ₩21,853 | ₩22,001 | ₩21,800 | ₩21,840 | -0.06% | 1.9만 |
|---|
| 2026.07.09 | ₩21,853 | ₩21,961 | ₩21,853 | ₩21,894 | +0.18% | 2만 |
|---|
| 2026.07.08 | ₩21,974 | ₩22,008 | ₩21,786 | ₩21,853 | -0.55% | 1.7만 |
|---|
| 2026.07.07 | ₩22,041 | ₩22,115 | ₩21,942 | ₩22,055 | +0.06% | 3.4만 |
|---|
| 2026.07.06 | ₩22,068 | ₩22,216 | ₩21,988 | ₩22,148 | +0.36% | 2.9만 |
|---|
| 2026.07.02 | ₩22,068 | ₩22,202 | ₩22,068 | ₩22,068 | 0.00% | 2.3만 |
|---|
| 2026.07.01 | ₩21,880 | ₩22,122 | ₩21,867 | ₩22,068 | +0.86% | 3.8만 |
|---|
| 2026.06.30 | ₩21,853 | ₩22,055 | ₩21,572 | ₩22,014 | +0.74% | 16.6만 |
|---|
| 2026.06.29 | ₩21,759 | ₩21,947 | ₩21,746 | ₩21,827 | +0.31% | 5.7만 |
|---|
| 2026.06.26 | ₩21,800 | ₩21,813 | ₩21,652 | ₩21,813 | +0.06% | 2.5만 |
|---|
| 2026.06.25 | ₩21,625 | ₩21,853 | ₩21,625 | ₩21,853 | +1.05% | 11.5만 |
|---|
| 2026.06.24 | ₩21,706 | ₩21,800 | ₩21,625 | ₩21,628 | -0.36% | 3만 |
|---|
| 2026.06.23 | ₩21,759 | ₩21,800 | ₩21,692 | ₩21,706 | -0.25% | 4.2만 |
|---|
| 2026.06.22 | ₩22,001 | ₩22,041 | ₩21,800 | ₩21,853 | -0.67% | 3.1만 |
|---|
| 2026.06.18 | ₩22,001 | ₩22,187 | ₩21,947 | ₩22,108 | +0.49% | 4.5만 |
|---|
| 2026.06.17 | ₩21,947 | ₩22,001 | ₩21,920 | ₩21,947 | 0.00% | 4.7만 |
|---|
| 2026.06.16 | ₩22,014 | ₩22,095 | ₩21,907 | ₩22,001 | -0.06% | 4.2만 |
|---|
| 2026.06.15 | ₩21,920 | ₩22,041 | ₩21,920 | ₩22,001 | +0.37% | 2.4만 |
|---|
| 2026.06.12 | ₩21,880 | ₩22,001 | ₩21,853 | ₩21,920 | +0.18% | 2.7만 |
|---|
| 2026.06.11 | ₩21,800 | ₩22,014 | ₩21,773 | ₩21,880 | +0.37% | 2만 |
|---|
| 2026.06.10 | ₩21,759 | ₩21,934 | ₩21,746 | ₩21,827 | +0.31% | 5.6만 |
|---|
| 2026.06.09 | ₩21,773 | ₩21,934 | ₩21,746 | ₩21,800 | +0.12% | 2.4만 |
|---|
| 2026.06.08 | ₩21,800 | ₩21,894 | ₩21,666 | ₩21,813 | +0.06% | 6.8만 |
|---|
| 2026.06.05 | ₩21,746 | ₩21,867 | ₩21,686 | ₩21,800 | +0.25% | 4.5만 |
|---|
| 2026.06.04 | ₩21,800 | ₩21,934 | ₩21,800 | ₩21,860 | +0.28% | 2만 |
|---|
| 2026.06.03 | ₩21,907 | ₩21,934 | ₩21,746 | ₩21,880 | -0.12% | 5.5만 |
|---|
| 2026.06.02 | ₩21,800 | ₩21,961 | ₩21,749 | ₩21,907 | +0.49% | 10.9만 |
|---|
| 2026.06.01 | ₩21,853 | ₩21,880 | ₩21,733 | ₩21,840 | -0.06% | 5.2만 |
|---|
| 2026.05.29 | ₩21,800 | ₩21,894 | ₩21,746 | ₩21,867 | +0.31% | 9.8만 |
|---|
| 2026.05.28 | ₩21,894 | ₩21,894 | ₩21,746 | ₩21,853 | -0.18% | 2.6만 |
|---|
| 2026.05.27 | ₩21,853 | ₩21,947 | ₩21,773 | ₩21,813 | -0.18% | 2.6만 |
|---|
| 2026.05.26 | ₩21,827 | ₩21,934 | ₩21,746 | ₩21,867 | +0.18% | 2.4만 |
|---|
| 2026.05.22 | ₩21,827 | ₩21,827 | ₩21,706 | ₩21,780 | -0.22% | 2.6만 |
|---|
| 2026.05.21 | ₩21,934 | ₩21,934 | ₩21,652 | ₩21,786 | -0.67% | 4.1만 |
|---|
| 2026.05.20 | ₩21,867 | ₩21,988 | ₩21,759 | ₩21,974 | +0.49% | 3.5만 |
|---|
| 2026.05.19 | ₩21,988 | ₩22,108 | ₩21,759 | ₩21,894 | -0.43% | 2.7만 |
|---|
| 2026.05.18 | ₩22,041 | ₩22,162 | ₩21,946 | ₩22,162 | +0.55% | 2.3만 |
|---|
| 2026.05.15 | ₩22,229 | ₩22,242 | ₩22,028 | ₩22,055 | -0.78% | 3.1만 |
|---|
| 2026.05.14 | ₩22,551 | ₩22,645 | ₩22,470 | ₩22,645 | +0.42% | 2.4만 |
|---|
| 2026.05.13 | ₩22,605 | ₩22,638 | ₩22,551 | ₩22,591 | -0.06% | 1.2만 |
|---|
| 2026.05.12 | ₩22,792 | ₩22,806 | ₩22,645 | ₩22,672 | -0.53% | 1.9만 |
|---|
| 2026.05.11 | ₩22,739 | ₩22,806 | ₩22,605 | ₩22,806 | +0.29% | 3.1만 |
|---|
| 2026.05.08 | ₩22,551 | ₩22,766 | ₩22,511 | ₩22,766 | +0.95% | 3.1만 |
|---|
| 2026.05.07 | ₩22,618 | ₩22,645 | ₩22,511 | ₩22,538 | -0.36% | 3.3만 |
|---|
| 2026.05.06 | ₩22,591 | ₩22,672 | ₩22,591 | ₩22,618 | +0.12% | 3만 |
|---|
| 2026.05.05 | ₩22,605 | ₩22,766 | ₩22,551 | ₩22,591 | -0.06% | 2.2만 |
|---|
| 2026.05.04 | ₩22,658 | ₩22,699 | ₩22,538 | ₩22,699 | +0.18% | 2.6만 |
|---|
| 2026.05.01 | ₩22,538 | ₩22,752 | ₩22,538 | ₩22,672 | +0.60% | 2.9만 |
|---|
| 2026.04.30 | ₩22,470 | ₩22,672 | ₩22,470 | ₩22,605 | +0.60% | 3.1만 |
|---|
| 2026.04.29 | ₩22,685 | ₩22,779 | ₩22,417 | ₩22,457 | -1.01% | 2.8만 |
|---|
| 2026.04.28 | ₩22,739 | ₩22,862 | ₩22,685 | ₩22,685 | -0.24% | 2만 |
|---|
| 2026.04.27 | ₩22,913 | ₩22,927 | ₩22,819 | ₩22,819 | -0.41% | 1.3만 |
|---|
| 2026.04.24 | ₩22,779 | ₩22,873 | ₩22,752 | ₩22,873 | +0.41% | 2만 |
|---|
| 2026.04.23 | ₩22,833 | ₩22,913 | ₩22,754 | ₩22,779 | -0.24% | 1.5만 |
|---|
| 2026.04.22 | ₩22,940 | ₩22,940 | ₩22,807 | ₩22,833 | -0.47% | 1만 |
|---|
| 2026.04.21 | ₩22,927 | ₩22,927 | ₩22,779 | ₩22,860 | -0.29% | 2.3만 |
|---|
| 2026.04.20 | ₩22,886 | ₩22,927 | ₩22,819 | ₩22,900 | +0.06% | 3만 |
|---|
| 2026.04.17 | ₩22,886 | ₩22,980 | ₩22,806 | ₩22,819 | -0.29% | 1.3만 |
|---|
| 2026.04.16 | ₩22,953 | ₩22,953 | ₩22,752 | ₩22,752 | -0.88% | 2.2만 |
|---|
| 2026.04.15 | ₩22,873 | ₩22,940 | ₩22,819 | ₩22,886 | +0.06% | 5.6만 |
|---|
| 2026.04.14 | ₩22,819 | ₩22,967 | ₩22,819 | ₩22,873 | +0.24% | 1.4만 |
|---|
| 2026.04.13 | ₩22,672 | ₩22,833 | ₩22,603 | ₩22,792 | +0.53% | 3.4만 |
|---|
| 2026.04.10 | ₩22,685 | ₩22,725 | ₩22,564 | ₩22,709 | +0.11% | 2만 |
|---|
| 2026.04.09 | ₩22,699 | ₩22,792 | ₩22,531 | ₩22,685 | -0.06% | 3.1만 |
|---|
| 2026.04.08 | ₩22,497 | ₩22,811 | ₩22,497 | ₩22,699 | +0.89% | 5.1만 |
|---|
| 2026.04.07 | ₩22,309 | ₩22,390 | ₩22,162 | ₩22,256 | -0.24% | 4만 |
|---|
| 2026.04.06 | ₩22,430 | ₩22,470 | ₩22,242 | ₩22,309 | -0.54% | 1.9만 |
|---|
| 2026.04.02 | ₩22,135 | ₩22,457 | ₩22,102 | ₩22,390 | +1.15% | 2.8만 |
|---|
| 2026.04.01 | ₩22,001 | ₩22,336 | ₩22,001 | ₩22,135 | +0.61% | 5.9만 |
|---|
| 2026.03.31 | ₩22,377 | ₩22,491 | ₩21,853 | ₩21,853 | -2.34% | 15.4만 |
|---|
| 2026.03.30 | ₩22,564 | ₩22,605 | ₩22,350 | ₩22,377 | -0.83% | 2.9만 |
|---|
| 2026.03.27 | ₩22,658 | ₩22,672 | ₩22,484 | ₩22,538 | -0.53% | 2.4만 |
|---|
| 2026.03.26 | ₩22,846 | ₩22,940 | ₩22,605 | ₩22,658 | -0.82% | 3.5만 |
|---|
| 2026.03.25 | ₩22,940 | ₩22,980 | ₩22,818 | ₩22,913 | -0.12% | 1.1만 |
|---|
| 2026.03.24 | ₩22,779 | ₩22,877 | ₩22,712 | ₩22,806 | +0.12% | 1.4만 |
|---|
| 2026.03.23 | ₩22,980 | ₩22,980 | ₩22,685 | ₩22,886 | -0.41% | 2.1만 |
|---|
| 2026.03.20 | ₩23,061 | ₩23,167 | ₩22,672 | ₩22,980 | -0.35% | 2.3만 |
|---|
| 2026.03.19 | ₩23,074 | ₩23,195 | ₩23,007 | ₩23,181 | +0.47% | 2.3만 |
|---|
| 2026.03.18 | ₩23,007 | ₩23,222 | ₩22,860 | ₩23,222 | +0.93% | 10.6만 |
|---|
| 2026.03.17 | ₩22,994 | ₩23,074 | ₩22,994 | ₩23,020 | +0.12% | 3만 |
|---|
| 2026.03.16 | ₩22,846 | ₩22,967 | ₩22,672 | ₩22,967 | +0.53% | 3.5만 |
|---|
| 2026.03.13 | ₩22,752 | ₩22,860 | ₩22,672 | ₩22,833 | +0.35% | 6.7만 |
|---|
| 2026.03.12 | ₩22,886 | ₩22,886 | ₩22,713 | ₩22,752 | -0.59% | 5.1만 |
|---|
| 2026.03.11 | ₩23,020 | ₩23,020 | ₩22,886 | ₩22,886 | -0.58% | 1.2만 |
|---|
| 2026.03.10 | ₩23,101 | ₩23,114 | ₩22,953 | ₩22,980 | -0.52% | 1.6만 |
|---|
| 2026.03.09 | ₩23,141 | ₩23,141 | ₩22,873 | ₩22,953 | -0.81% | 4.7만 |
|---|
| 2026.03.06 | ₩23,101 | ₩23,152 | ₩23,061 | ₩23,114 | +0.06% | 5.2만 |
|---|
| 2026.03.05 | ₩23,275 | ₩23,275 | ₩23,141 | ₩23,183 | -0.40% | 1.8만 |
|---|
| 2026.03.04 | ₩23,316 | ₩23,316 | ₩23,235 | ₩23,275 | -0.17% | 1.8만 |
|---|
| 2026.03.03 | ₩23,235 | ₩23,289 | ₩23,101 | ₩23,289 | +0.23% | 2.2만 |
|---|
| 2026.03.02 | ₩23,195 | ₩23,396 | ₩23,088 | ₩23,356 | +0.69% | 3.2만 |
|---|
| 2026.02.27 | ₩23,396 | ₩23,396 | ₩23,047 | ₩23,208 | -0.80% | 8.8만 |
|---|
| 2026.02.26 | ₩23,436 | ₩23,436 | ₩23,342 | ₩23,342 | -0.40% | 1.4만 |
|---|
| 2026.02.25 | ₩23,356 | ₩23,477 | ₩23,356 | ₩23,369 | +0.06% | 1.6만 |
|---|
| 2026.02.24 | ₩23,342 | ₩23,463 | ₩23,302 | ₩23,344 | +0.01% | 2.2만 |
|---|
| 2026.02.23 | ₩23,530 | ₩23,642 | ₩23,275 | ₩23,302 | -0.97% | 2.2만 |
|---|
| 2026.02.20 | ₩23,544 | ₩23,678 | ₩23,450 | ₩23,450 | -0.40% | 1.5만 |
|---|
| 2026.02.19 | ₩23,530 | ₩23,530 | ₩23,369 | ₩23,477 | -0.23% | 2.8만 |
|---|
| 2026.02.18 | ₩23,678 | ₩23,705 | ₩23,534 | ₩23,544 | -0.57% | 2.3만 |
|---|
| 2026.02.17 | ₩23,571 | ₩23,664 | ₩23,408 | ₩23,624 | +0.23% | 4.1만 |
|---|
| 2026.02.13 | ₩23,477 | ₩23,558 | ₩23,432 | ₩23,497 | +0.09% | 3만 |
|---|
| 2026.02.12 | ₩23,731 | ₩23,799 | ₩23,611 | ₩23,718 | -0.06% | 2.8만 |
|---|
| 2026.02.11 | ₩23,678 | ₩23,799 | ₩23,678 | ₩23,729 | +0.22% | 1.4만 |
|---|
| 2026.02.10 | ₩23,624 | ₩23,710 | ₩23,624 | ₩23,691 | +0.28% | 1.4만 |
|---|
| 2026.02.09 | ₩23,544 | ₩23,705 | ₩23,517 | ₩23,705 | +0.68% | 5.5만 |
|---|
| 2026.02.06 | ₩23,517 | ₩23,638 | ₩23,503 | ₩23,544 | +0.11% | 5만 |
|---|
| 2026.02.05 | ₩23,651 | ₩23,785 | ₩23,396 | ₩23,463 | -0.79% | 1.9만 |
|---|
| 2026.02.04 | ₩23,758 | ₩23,846 | ₩23,584 | ₩23,584 | -0.73% | 1.5만 |
|---|
| 2026.02.03 | ₩23,986 | ₩23,986 | ₩23,557 | ₩23,691 | -1.23% | 3.1만 |
|---|
| 2026.02.02 | ₩23,946 | ₩24,013 | ₩23,866 | ₩23,941 | -0.02% | 1.9만 |
|---|
| 2026.01.30 | ₩23,933 | ₩23,962 | ₩23,866 | ₩23,946 | +0.06% | 2.9만 |
|---|
| 2026.01.29 | ₩23,973 | ₩24,013 | ₩23,825 | ₩23,906 | -0.28% | 4.6만 |
|---|
| 2026.01.28 | ₩23,946 | ₩24,027 | ₩23,919 | ₩23,933 | -0.06% | 2만 |
|---|
| 2026.01.27 | ₩23,933 | ₩24,040 | ₩23,919 | ₩24,000 | +0.28% | 3.9만 |
|---|
| 2026.01.26 | ₩23,879 | ₩24,053 | ₩23,812 | ₩24,000 | +0.51% | 2.3만 |
|---|
| 2026.01.23 | ₩23,785 | ₩23,998 | ₩23,785 | ₩23,933 | +0.62% | 3.7만 |
|---|
| 2026.01.22 | ₩23,745 | ₩23,906 | ₩23,616 | ₩23,852 | +0.45% | 4.7만 |
|---|
| 2026.01.21 | ₩23,584 | ₩23,718 | ₩23,541 | ₩23,678 | +0.40% | 1.1만 |
|---|
| 2026.01.20 | ₩23,611 | ₩23,745 | ₩23,544 | ₩23,584 | -0.11% | 7만 |
|---|
| 2026.01.16 | ₩23,825 | ₩23,946 | ₩23,718 | ₩23,758 | -0.28% | 4.2만 |
|---|
| 2026.01.15 | ₩23,879 | ₩24,013 | ₩23,785 | ₩23,892 | +0.06% | 4.1만 |
|---|
| 2026.01.14 | ₩23,879 | ₩23,892 | ₩23,799 | ₩23,825 | -0.22% | 2.1만 |
|---|
| 2026.01.13 | ₩23,892 | ₩24,053 | ₩23,825 | ₩23,892 | 0.00% | 8.6만 |
|---|
| 2026.01.12 | ₩23,718 | ₩23,866 | ₩23,638 | ₩23,866 | +0.62% | 2.8만 |
|---|
| 2026.01.09 | ₩23,664 | ₩23,852 | ₩23,664 | ₩23,852 | +0.79% | 3.5만 |
|---|
| 2026.01.08 | ₩23,624 | ₩23,758 | ₩23,463 | ₩23,731 | +0.45% | 5.9만 |
|---|
| 2026.01.07 | ₩23,651 | ₩23,705 | ₩23,597 | ₩23,651 | 0.00% | 1.4만 |
|---|
| 2026.01.06 | ₩23,664 | ₩23,664 | ₩23,510 | ₩23,638 | -0.11% | 3.4만 |
|---|
| 2026.01.05 | ₩23,463 | ₩23,799 | ₩23,423 | ₩23,678 | +0.91% | 8.5만 |
|---|
| 2026.01.02 | ₩23,235 | ₩23,463 | ₩23,235 | ₩23,463 | +0.98% | 4.2만 |
|---|
| 2025.12.31 | ₩23,101 | ₩23,208 | ₩23,101 | ₩23,141 | +0.17% | 6.6만 |
|---|
| 2025.12.30 | ₩23,128 | ₩23,235 | ₩23,088 | ₩23,128 | 0.00% | 6.5만 |
|---|
| 2025.12.29 | ₩23,128 | ₩23,168 | ₩23,101 | ₩23,141 | +0.06% | 4.2만 |
|---|
| 2025.12.26 | ₩23,249 | ₩23,302 | ₩23,155 | ₩23,168 | -0.35% | 3.5만 |
|---|
| 2025.12.24 | ₩23,249 | ₩23,275 | ₩23,155 | ₩23,155 | -0.40% | 1.4만 |
|---|
| 2025.12.23 | ₩23,289 | ₩23,356 | ₩23,235 | ₩23,275 | -0.06% | 10.6만 |
|---|
| 2025.12.22 | ₩23,329 | ₩23,396 | ₩23,316 | ₩23,342 | +0.06% | 5.5만 |
|---|
| 2025.12.19 | ₩23,329 | ₩23,436 | ₩23,316 | ₩23,396 | +0.29% | 10.6만 |
|---|
| 2025.12.18 | ₩23,410 | ₩23,544 | ₩23,316 | ₩23,369 | -0.17% | 17.1만 |
|---|
| 2025.12.17 | ₩23,342 | ₩23,410 | ₩23,289 | ₩23,383 | +0.17% | 9만 |
|---|
| 2025.12.16 | ₩23,329 | ₩23,410 | ₩23,316 | ₩23,396 | +0.29% | 3.3만 |
|---|
| 2025.12.15 | ₩23,356 | ₩23,450 | ₩23,249 | ₩23,356 | 0.00% | 5.1만 |
|---|
| 2025.12.12 | ₩23,369 | ₩23,477 | ₩23,316 | ₩23,316 | -0.23% | 4.8만 |
|---|
| 2025.12.11 | ₩23,369 | ₩23,571 | ₩23,369 | ₩23,436 | +0.29% | 3.1만 |
|---|
| 2025.12.10 | ₩23,342 | ₩23,410 | ₩23,289 | ₩23,369 | +0.11% | 8.8만 |
|---|
| 2025.12.09 | ₩23,208 | ₩23,396 | ₩23,208 | ₩23,342 | +0.58% | 9.2만 |
|---|
| 2025.12.08 | ₩23,128 | ₩23,220 | ₩23,007 | ₩23,141 | +0.06% | 3.7만 |
|---|
| 2025.12.05 | ₩23,114 | ₩23,231 | ₩23,061 | ₩23,128 | +0.06% | 7.3만 |
|---|
| 2025.12.04 | ₩23,222 | ₩23,289 | ₩23,074 | ₩23,114 | -0.46% | 6.4만 |
|---|
| 2025.12.03 | ₩23,141 | ₩23,302 | ₩23,128 | ₩23,275 | +0.58% | 2.3만 |
|---|
| 2025.12.02 | ₩23,249 | ₩23,316 | ₩23,020 | ₩23,128 | -0.52% | 5.4만 |
|---|
| 2025.12.01 | ₩23,208 | ₩23,329 | ₩23,101 | ₩23,168 | -0.17% | 4.1만 |
|---|
| 2025.11.28 | ₩23,490 | ₩23,490 | ₩23,289 | ₩23,289 | -0.86% | 1.1만 |
|---|
| 2025.11.26 | ₩23,369 | ₩23,530 | ₩23,301 | ₩23,396 | +0.11% | 5만 |
|---|
| 2025.11.25 | ₩23,275 | ₩23,436 | ₩23,275 | ₩23,329 | +0.23% | 2.9만 |
|---|
| 2025.11.24 | ₩23,208 | ₩23,342 | ₩23,164 | ₩23,289 | +0.35% | 2.3만 |
|---|
| 2025.11.21 | ₩23,074 | ₩23,302 | ₩23,007 | ₩23,141 | +0.29% | 3.1만 |
|---|
| 2025.11.20 | ₩23,235 | ₩23,235 | ₩22,900 | ₩23,047 | -0.81% | 5.4만 |
|---|
| 2025.11.19 | ₩23,088 | ₩23,155 | ₩23,047 | ₩23,141 | +0.23% | 2만 |
|---|
| 2025.11.18 | ₩23,088 | ₩23,295 | ₩23,061 | ₩23,168 | +0.35% | 2.7만 |
|---|
| 2025.11.17 | ₩23,477 | ₩23,597 | ₩23,088 | ₩23,275 | -0.86% | 4.6만 |
|---|
| 2025.11.14 | ₩23,517 | ₩23,597 | ₩23,396 | ₩23,477 | -0.17% | 2.5만 |
|---|
| 2025.11.13 | ₩24,375 | ₩24,375 | ₩23,785 | ₩23,825 | -2.26% | 3.6만 |
|---|
| 2025.11.12 | ₩24,456 | ₩24,510 | ₩24,268 | ₩24,322 | -0.55% | 3만 |
|---|
| 2025.11.11 | ₩24,496 | ₩24,590 | ₩24,402 | ₩24,510 | +0.05% | 2.6만 |
|---|
| 2025.11.10 | ₩24,308 | ₩24,510 | ₩24,201 | ₩24,416 | +0.44% | 2.3만 |
|---|
| 2025.11.07 | ₩24,402 | ₩24,402 | ₩24,080 | ₩24,308 | -0.38% | 3.1만 |
|---|
| 2025.11.06 | ₩24,282 | ₩24,335 | ₩24,147 | ₩24,282 | 0.00% | 2.8만 |
|---|
| 2025.11.05 | ₩24,067 | ₩24,315 | ₩24,040 | ₩24,282 | +0.89% | 3.8만 |
|---|
| 2025.11.04 | ₩24,241 | ₩24,256 | ₩24,027 | ₩24,174 | -0.28% | 2.9만 |
|---|
| 2025.11.03 | ₩24,349 | ₩24,349 | ₩24,067 | ₩24,282 | -0.28% | 2.1만 |
|---|
| 2025.10.31 | ₩24,496 | ₩24,697 | ₩24,268 | ₩24,322 | -0.71% | 4만 |
|---|
| 2025.10.30 | ₩24,671 | ₩24,718 | ₩24,375 | ₩24,496 | -0.71% | 3.1만 |
|---|
| 2025.10.29 | ₩24,858 | ₩24,939 | ₩24,731 | ₩24,764 | -0.38% | 3.1만 |
|---|
| 2025.10.28 | ₩24,939 | ₩24,952 | ₩24,644 | ₩24,952 | +0.05% | 4.1만 |
|---|
| 2025.10.27 | ₩24,885 | ₩24,925 | ₩24,684 | ₩24,818 | -0.27% | 2.7만 |
|---|
| 2025.10.24 | ₩24,778 | ₩24,832 | ₩24,657 | ₩24,832 | +0.22% | 1.6만 |
|---|
| 2025.10.23 | ₩24,684 | ₩24,811 | ₩24,442 | ₩24,738 | +0.22% | 5.2만 |
|---|
| 2025.10.22 | ₩24,510 | ₩24,630 | ₩24,484 | ₩24,590 | +0.33% | 3.6만 |
|---|
| 2025.10.21 | ₩24,442 | ₩24,577 | ₩24,442 | ₩24,577 | +0.55% | 3.4만 |
|---|
| 2025.10.20 | ₩24,295 | ₩24,456 | ₩24,295 | ₩24,429 | +0.55% | 2만 |
|---|
| 2025.10.17 | ₩24,308 | ₩24,308 | ₩24,241 | ₩24,280 | -0.12% | 2만 |
|---|
| 2025.10.16 | ₩24,308 | ₩24,496 | ₩24,214 | ₩24,308 | 0.00% | 1.8만 |
|---|
| 2025.10.15 | ₩24,268 | ₩24,414 | ₩24,255 | ₩24,335 | +0.28% | 1.6만 |
|---|
| 2025.10.14 | ₩24,201 | ₩24,322 | ₩24,147 | ₩24,228 | +0.11% | 1.4만 |
|---|
| 2025.10.13 | ₩24,268 | ₩24,349 | ₩24,149 | ₩24,228 | -0.17% | 1.9만 |
|---|
| 2025.10.10 | ₩24,362 | ₩24,503 | ₩24,188 | ₩24,188 | -0.72% | 2.4만 |
|---|