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 | ₩19,763 | ₩20,084 | ₩19,469 | ₩19,750 | -0.07% | 2.3만 |
| 2026.10.08 | ₩19,603 | ₩19,897 | ₩19,394 | ₩19,803 | +1.02% | 2.8만 |
| 2026.10.07 | ₩19,750 | ₩19,803 | ₩19,375 | ₩19,669 | -0.41% | 3.9만 |
| 2026.10.06 | ₩19,937 | ₩20,097 | ₩19,730 | ₩19,910 | -0.13% | 4.8만 |
| 2026.10.05 | ₩19,776 | ₩20,064 | ₩19,429 | ₩19,990 | +1.08% | 12.1만 |
| 2026.10.02 | ₩20,044 | ₩20,191 | ₩19,683 | ₩19,870 | -0.87% | 4.7만 |
| 2026.10.01 | ₩19,683 | ₩19,963 | ₩19,536 | ₩19,963 | +1.43% | 4.5만 |
| 2026.09.30 | ₩20,150 | ₩20,150 | ₩19,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,696 |
| -2.25% |
| 13.6만 |
| 2026.09.29 | ₩19,790 | ₩20,344 | ₩19,509 | ₩20,191 | +2.03% | 9.4만 |
|---|
| 2026.09.28 | ₩19,937 | ₩20,444 | ₩19,857 | ₩19,883 | -0.27% | 2.2만 |
|---|
| 2026.09.25 | ₩20,458 | ₩20,551 | ₩19,883 | ₩20,117 | -1.67% | 6.4만 |
|---|
| 2026.09.24 | ₩20,525 | ₩20,712 | ₩20,338 | ₩20,351 | -0.85% | 3.7만 |
|---|
| 2026.09.23 | ₩20,431 | ₩20,712 | ₩20,271 | ₩20,712 | +1.37% | 30만 |
|---|
| 2026.09.22 | ₩20,444 | ₩20,618 | ₩20,444 | ₩20,538 | +0.46% | 2.3만 |
|---|
| 2026.09.21 | ₩20,431 | ₩20,698 | ₩20,391 | ₩20,491 | +0.29% | 4.7만 |
|---|
| 2026.09.18 | ₩20,244 | ₩20,471 | ₩20,204 | ₩20,418 | +0.86% | 2.9만 |
|---|
| 2026.09.17 | ₩20,431 | ₩20,497 | ₩20,257 | ₩20,338 | -0.46% | 5.2만 |
|---|
| 2026.09.16 | ₩20,070 | ₩20,378 | ₩20,070 | ₩20,351 | +1.40% | 7.2만 |
|---|
| 2026.09.15 | ₩20,284 | ₩20,311 | ₩19,963 | ₩20,044 | -1.19% | 11.5만 |
|---|
| 2026.09.14 | ₩20,137 | ₩20,435 | ₩20,137 | ₩20,284 | +0.73% | 11.9만 |
|---|
| 2026.09.11 | ₩20,177 | ₩20,454 | ₩20,052 | ₩20,244 | +0.33% | 10.9만 |
|---|
| 2026.09.10 | ₩20,110 | ₩20,284 | ₩19,723 | ₩20,157 | +0.23% | 3.8만 |
|---|
| 2026.09.09 | ₩20,338 | ₩20,525 | ₩20,184 | ₩20,284 | -0.26% | 3.1만 |
|---|
| 2026.09.08 | ₩20,378 | ₩20,551 | ₩20,328 | ₩20,431 | +0.26% | 3.7만 |
|---|
| 2026.09.04 | ₩20,257 | ₩20,424 | ₩20,244 | ₩20,418 | +0.79% | 3.7만 |
|---|
| 2026.09.03 | ₩20,404 | ₩20,444 | ₩20,204 | ₩20,351 | -0.26% | 3.1만 |
|---|
| 2026.09.02 | ₩20,297 | ₩20,485 | ₩20,137 | ₩20,378 | +0.39% | 6.1만 |
|---|
| 2026.09.01 | ₩20,444 | ₩20,444 | ₩20,231 | ₩20,297 | -0.72% | 5.3만 |
|---|
| 2026.08.31 | ₩20,565 | ₩20,689 | ₩20,336 | ₩20,444 | -0.58% | 4만 |
|---|
| 2026.08.28 | ₩20,926 | ₩21,073 | ₩20,458 | ₩20,618 | -1.47% | 2.1만 |
|---|
| 2026.08.27 | ₩20,551 | ₩20,852 | ₩20,465 | ₩20,825 | +1.33% | 2.6만 |
|---|
| 2026.08.26 | ₩20,511 | ₩20,585 | ₩20,364 | ₩20,444 | -0.33% | 2.6만 |
|---|
| 2026.08.25 | ₩20,485 | ₩20,658 | ₩20,378 | ₩20,565 | +0.39% | 4.8만 |
|---|
| 2026.08.24 | ₩20,485 | ₩20,538 | ₩20,204 | ₩20,444 | -0.20% | 4.5만 |
|---|
| 2026.08.21 | ₩20,618 | ₩20,618 | ₩20,271 | ₩20,444 | -0.84% | 5.8만 |
|---|
| 2026.08.20 | ₩20,485 | ₩20,772 | ₩20,231 | ₩20,444 | -0.20% | 1.9만 |
|---|
| 2026.08.19 | ₩20,444 | ₩20,680 | ₩20,191 | ₩20,618 | +0.85% | 3.5만 |
|---|
| 2026.08.18 | ₩20,404 | ₩20,485 | ₩20,217 | ₩20,311 | -0.46% | 2.7만 |
|---|
| 2026.08.17 | ₩20,632 | ₩20,805 | ₩20,539 | ₩20,545 | -0.42% | 1.9만 |
|---|
| 2026.08.14 | ₩20,738 | ₩20,805 | ₩20,641 | ₩20,645 | -0.45% | 2.4만 |
|---|
| 2026.08.13 | ₩21,233 | ₩21,233 | ₩21,086 | ₩21,086 | -0.69% | 1.5만 |
|---|
| 2026.08.12 | ₩21,193 | ₩21,193 | ₩21,073 | ₩21,113 | -0.38% | 2.3만 |
|---|
| 2026.08.11 | ₩21,139 | ₩21,219 | ₩21,012 | ₩21,193 | +0.25% | 2만 |
|---|
| 2026.08.10 | ₩21,206 | ₩21,273 | ₩20,979 | ₩21,219 | +0.06% | 4.4만 |
|---|
| 2026.08.07 | ₩21,233 | ₩21,273 | ₩21,179 | ₩21,206 | -0.13% | 2만 |
|---|
| 2026.08.06 | ₩21,260 | ₩21,340 | ₩21,139 | ₩21,286 | +0.13% | 4.8만 |
|---|
| 2026.08.05 | ₩21,433 | ₩21,433 | ₩21,288 | ₩21,340 | -0.44% | 5.3만 |
|---|
| 2026.08.04 | ₩21,273 | ₩21,393 | ₩21,193 | ₩21,340 | +0.31% | 4.5만 |
|---|
| 2026.08.03 | ₩21,179 | ₩21,380 | ₩21,179 | ₩21,260 | +0.38% | 3.1만 |
|---|
| 2026.07.31 | ₩21,179 | ₩21,219 | ₩21,086 | ₩21,179 | 0.00% | 4.6만 |
|---|
| 2026.07.30 | ₩21,193 | ₩21,246 | ₩21,122 | ₩21,219 | +0.13% | 3.4만 |
|---|
| 2026.07.29 | ₩21,193 | ₩21,447 | ₩21,139 | ₩21,246 | +0.25% | 4.9만 |
|---|
| 2026.07.28 | ₩21,219 | ₩21,380 | ₩21,193 | ₩21,266 | +0.22% | 3.5만 |
|---|
| 2026.07.27 | ₩21,326 | ₩21,364 | ₩21,219 | ₩21,219 | -0.50% | 2.5만 |
|---|
| 2026.07.24 | ₩21,286 | ₩21,380 | ₩21,273 | ₩21,273 | -0.06% | 2만 |
|---|
| 2026.07.23 | ₩21,447 | ₩21,567 | ₩21,260 | ₩21,286 | -0.75% | 4.4만 |
|---|
| 2026.07.22 | ₩21,527 | ₩21,594 | ₩21,527 | ₩21,567 | +0.19% | 2.6만 |
|---|
| 2026.07.21 | ₩21,687 | ₩21,701 | ₩21,540 | ₩21,594 | -0.43% | 2.1만 |
|---|
| 2026.07.20 | ₩21,727 | ₩21,848 | ₩21,727 | ₩21,727 | 0.00% | 5.2만 |
|---|
| 2026.07.17 | ₩21,754 | ₩21,821 | ₩21,701 | ₩21,781 | +0.12% | 3.2만 |
|---|
| 2026.07.16 | ₩21,767 | ₩21,848 | ₩21,754 | ₩21,781 | +0.06% | 1.9만 |
|---|
| 2026.07.15 | ₩21,741 | ₩21,901 | ₩21,741 | ₩21,848 | +0.49% | 3.2만 |
|---|
| 2026.07.14 | ₩21,674 | ₩21,821 | ₩21,674 | ₩21,781 | +0.49% | 5.5만 |
|---|
| 2026.07.13 | ₩21,727 | ₩21,754 | ₩21,540 | ₩21,674 | -0.25% | 6.4만 |
|---|
| 2026.07.10 | ₩21,767 | ₩21,914 | ₩21,714 | ₩21,754 | -0.06% | 1.9만 |
|---|
| 2026.07.09 | ₩21,767 | ₩21,874 | ₩21,767 | ₩21,807 | +0.18% | 2만 |
|---|
| 2026.07.08 | ₩21,888 | ₩21,921 | ₩21,701 | ₩21,767 | -0.55% | 1.7만 |
|---|
| 2026.07.07 | ₩21,954 | ₩22,028 | ₩21,856 | ₩21,968 | +0.06% | 3.4만 |
|---|
| 2026.07.06 | ₩21,981 | ₩22,128 | ₩21,901 | ₩22,061 | +0.36% | 2.9만 |
|---|
| 2026.07.02 | ₩21,981 | ₩22,115 | ₩21,981 | ₩21,981 | 0.00% | 2.3만 |
|---|
| 2026.07.01 | ₩21,794 | ₩22,035 | ₩21,781 | ₩21,981 | +0.86% | 3.8만 |
|---|
| 2026.06.30 | ₩21,767 | ₩21,968 | ₩21,487 | ₩21,928 | +0.74% | 16.6만 |
|---|
| 2026.06.29 | ₩21,674 | ₩21,861 | ₩21,660 | ₩21,741 | +0.31% | 5.7만 |
|---|
| 2026.06.26 | ₩21,714 | ₩21,727 | ₩21,567 | ₩21,727 | +0.06% | 2.5만 |
|---|
| 2026.06.25 | ₩21,540 | ₩21,767 | ₩21,540 | ₩21,767 | +1.05% | 11.5만 |
|---|
| 2026.06.24 | ₩21,620 | ₩21,714 | ₩21,540 | ₩21,543 | -0.36% | 3만 |
|---|
| 2026.06.23 | ₩21,674 | ₩21,714 | ₩21,607 | ₩21,620 | -0.25% | 4.2만 |
|---|
| 2026.06.22 | ₩21,914 | ₩21,954 | ₩21,714 | ₩21,767 | -0.67% | 3.1만 |
|---|
| 2026.06.18 | ₩21,914 | ₩22,100 | ₩21,861 | ₩22,021 | +0.49% | 4.5만 |
|---|
| 2026.06.17 | ₩21,861 | ₩21,914 | ₩21,834 | ₩21,861 | 0.00% | 4.7만 |
|---|
| 2026.06.16 | ₩21,928 | ₩22,008 | ₩21,821 | ₩21,914 | -0.06% | 4.2만 |
|---|
| 2026.06.15 | ₩21,834 | ₩21,954 | ₩21,834 | ₩21,914 | +0.37% | 2.4만 |
|---|
| 2026.06.12 | ₩21,794 | ₩21,914 | ₩21,767 | ₩21,834 | +0.18% | 2.7만 |
|---|
| 2026.06.11 | ₩21,714 | ₩21,928 | ₩21,687 | ₩21,794 | +0.37% | 2만 |
|---|
| 2026.06.10 | ₩21,674 | ₩21,848 | ₩21,660 | ₩21,741 | +0.31% | 5.6만 |
|---|
| 2026.06.09 | ₩21,687 | ₩21,848 | ₩21,660 | ₩21,714 | +0.12% | 2.4만 |
|---|
| 2026.06.08 | ₩21,714 | ₩21,807 | ₩21,580 | ₩21,727 | +0.06% | 6.8만 |
|---|
| 2026.06.05 | ₩21,660 | ₩21,781 | ₩21,600 | ₩21,714 | +0.25% | 4.5만 |
|---|
| 2026.06.04 | ₩21,714 | ₩21,848 | ₩21,714 | ₩21,774 | +0.28% | 2만 |
|---|
| 2026.06.03 | ₩21,821 | ₩21,848 | ₩21,660 | ₩21,794 | -0.12% | 5.5만 |
|---|
| 2026.06.02 | ₩21,714 | ₩21,874 | ₩21,663 | ₩21,821 | +0.49% | 10.9만 |
|---|
| 2026.06.01 | ₩21,767 | ₩21,794 | ₩21,647 | ₩21,754 | -0.06% | 5.2만 |
|---|
| 2026.05.29 | ₩21,714 | ₩21,807 | ₩21,660 | ₩21,781 | +0.31% | 9.8만 |
|---|
| 2026.05.28 | ₩21,807 | ₩21,807 | ₩21,660 | ₩21,767 | -0.18% | 2.6만 |
|---|
| 2026.05.27 | ₩21,767 | ₩21,861 | ₩21,687 | ₩21,727 | -0.18% | 2.6만 |
|---|
| 2026.05.26 | ₩21,741 | ₩21,848 | ₩21,660 | ₩21,781 | +0.18% | 2.4만 |
|---|
| 2026.05.22 | ₩21,741 | ₩21,741 | ₩21,620 | ₩21,694 | -0.22% | 2.6만 |
|---|
| 2026.05.21 | ₩21,848 | ₩21,848 | ₩21,567 | ₩21,701 | -0.67% | 4.1만 |
|---|
| 2026.05.20 | ₩21,781 | ₩21,901 | ₩21,674 | ₩21,888 | +0.49% | 3.5만 |
|---|
| 2026.05.19 | ₩21,901 | ₩22,021 | ₩21,674 | ₩21,807 | -0.43% | 2.7만 |
|---|
| 2026.05.18 | ₩21,954 | ₩22,075 | ₩21,860 | ₩22,075 | +0.55% | 2.3만 |
|---|
| 2026.05.15 | ₩22,141 | ₩22,155 | ₩21,941 | ₩21,968 | -0.78% | 3.1만 |
|---|
| 2026.05.14 | ₩22,462 | ₩22,556 | ₩22,382 | ₩22,556 | +0.42% | 2.4만 |
|---|
| 2026.05.13 | ₩22,516 | ₩22,549 | ₩22,462 | ₩22,502 | -0.06% | 1.2만 |
|---|
| 2026.05.12 | ₩22,703 | ₩22,716 | ₩22,556 | ₩22,582 | -0.53% | 1.9만 |
|---|
| 2026.05.11 | ₩22,649 | ₩22,716 | ₩22,516 | ₩22,716 | +0.29% | 3.1만 |
|---|
| 2026.05.08 | ₩22,462 | ₩22,676 | ₩22,422 | ₩22,676 | +0.95% | 3.1만 |
|---|
| 2026.05.07 | ₩22,529 | ₩22,556 | ₩22,422 | ₩22,449 | -0.36% | 3.3만 |
|---|
| 2026.05.06 | ₩22,502 | ₩22,582 | ₩22,502 | ₩22,529 | +0.12% | 3만 |
|---|
| 2026.05.05 | ₩22,516 | ₩22,676 | ₩22,462 | ₩22,502 | -0.06% | 2.2만 |
|---|
| 2026.05.04 | ₩22,569 | ₩22,609 | ₩22,449 | ₩22,609 | +0.18% | 2.6만 |
|---|
| 2026.05.01 | ₩22,449 | ₩22,663 | ₩22,449 | ₩22,582 | +0.60% | 2.9만 |
|---|
| 2026.04.30 | ₩22,382 | ₩22,582 | ₩22,382 | ₩22,516 | +0.60% | 3.1만 |
|---|
| 2026.04.29 | ₩22,596 | ₩22,689 | ₩22,329 | ₩22,369 | -1.01% | 2.8만 |
|---|
| 2026.04.28 | ₩22,649 | ₩22,772 | ₩22,596 | ₩22,596 | -0.24% | 2만 |
|---|
| 2026.04.27 | ₩22,823 | ₩22,836 | ₩22,729 | ₩22,729 | -0.41% | 1.3만 |
|---|
| 2026.04.24 | ₩22,689 | ₩22,783 | ₩22,663 | ₩22,783 | +0.41% | 2만 |
|---|
| 2026.04.23 | ₩22,743 | ₩22,823 | ₩22,664 | ₩22,689 | -0.24% | 1.5만 |
|---|
| 2026.04.22 | ₩22,850 | ₩22,850 | ₩22,717 | ₩22,743 | -0.47% | 1만 |
|---|
| 2026.04.21 | ₩22,836 | ₩22,836 | ₩22,689 | ₩22,770 | -0.29% | 2.3만 |
|---|
| 2026.04.20 | ₩22,796 | ₩22,836 | ₩22,729 | ₩22,810 | +0.06% | 3만 |
|---|
| 2026.04.17 | ₩22,796 | ₩22,890 | ₩22,716 | ₩22,729 | -0.29% | 1.3만 |
|---|
| 2026.04.16 | ₩22,863 | ₩22,863 | ₩22,663 | ₩22,663 | -0.88% | 2.2만 |
|---|
| 2026.04.15 | ₩22,783 | ₩22,850 | ₩22,729 | ₩22,796 | +0.06% | 5.6만 |
|---|
| 2026.04.14 | ₩22,729 | ₩22,876 | ₩22,729 | ₩22,783 | +0.24% | 1.4만 |
|---|
| 2026.04.13 | ₩22,582 | ₩22,743 | ₩22,514 | ₩22,703 | +0.53% | 3.4만 |
|---|
| 2026.04.10 | ₩22,596 | ₩22,636 | ₩22,476 | ₩22,620 | +0.11% | 2만 |
|---|
| 2026.04.09 | ₩22,609 | ₩22,703 | ₩22,442 | ₩22,596 | -0.06% | 3.1만 |
|---|
| 2026.04.08 | ₩22,409 | ₩22,721 | ₩22,409 | ₩22,609 | +0.89% | 5.1만 |
|---|
| 2026.04.07 | ₩22,222 | ₩22,302 | ₩22,075 | ₩22,168 | -0.24% | 4만 |
|---|
| 2026.04.06 | ₩22,342 | ₩22,382 | ₩22,155 | ₩22,222 | -0.54% | 1.9만 |
|---|
| 2026.04.02 | ₩22,048 | ₩22,369 | ₩22,015 | ₩22,302 | +1.15% | 2.8만 |
|---|
| 2026.04.01 | ₩21,914 | ₩22,248 | ₩21,914 | ₩22,048 | +0.61% | 5.9만 |
|---|
| 2026.03.31 | ₩22,288 | ₩22,402 | ₩21,767 | ₩21,767 | -2.34% | 15.4만 |
|---|
| 2026.03.30 | ₩22,476 | ₩22,516 | ₩22,262 | ₩22,288 | -0.83% | 2.9만 |
|---|
| 2026.03.27 | ₩22,569 | ₩22,582 | ₩22,395 | ₩22,449 | -0.53% | 2.4만 |
|---|
| 2026.03.26 | ₩22,756 | ₩22,850 | ₩22,516 | ₩22,569 | -0.82% | 3.5만 |
|---|
| 2026.03.25 | ₩22,850 | ₩22,890 | ₩22,728 | ₩22,823 | -0.12% | 1.1만 |
|---|
| 2026.03.24 | ₩22,689 | ₩22,787 | ₩22,623 | ₩22,716 | +0.12% | 1.4만 |
|---|
| 2026.03.23 | ₩22,890 | ₩22,890 | ₩22,596 | ₩22,796 | -0.41% | 2.1만 |
|---|
| 2026.03.20 | ₩22,970 | ₩23,076 | ₩22,582 | ₩22,890 | -0.35% | 2.3만 |
|---|
| 2026.03.19 | ₩22,983 | ₩23,104 | ₩22,917 | ₩23,090 | +0.47% | 2.3만 |
|---|
| 2026.03.18 | ₩22,917 | ₩23,130 | ₩22,770 | ₩23,130 | +0.93% | 10.6만 |
|---|
| 2026.03.17 | ₩22,903 | ₩22,983 | ₩22,903 | ₩22,930 | +0.12% | 3만 |
|---|
| 2026.03.16 | ₩22,756 | ₩22,876 | ₩22,582 | ₩22,876 | +0.53% | 3.5만 |
|---|
| 2026.03.13 | ₩22,663 | ₩22,770 | ₩22,582 | ₩22,743 | +0.35% | 6.7만 |
|---|
| 2026.03.12 | ₩22,796 | ₩22,796 | ₩22,624 | ₩22,663 | -0.59% | 5.1만 |
|---|
| 2026.03.11 | ₩22,930 | ₩22,930 | ₩22,796 | ₩22,796 | -0.58% | 1.2만 |
|---|
| 2026.03.10 | ₩23,010 | ₩23,023 | ₩22,863 | ₩22,890 | -0.52% | 1.6만 |
|---|
| 2026.03.09 | ₩23,050 | ₩23,050 | ₩22,783 | ₩22,863 | -0.81% | 4.7만 |
|---|
| 2026.03.06 | ₩23,010 | ₩23,061 | ₩22,970 | ₩23,023 | +0.06% | 5.2만 |
|---|
| 2026.03.05 | ₩23,184 | ₩23,184 | ₩23,050 | ₩23,092 | -0.40% | 1.8만 |
|---|
| 2026.03.04 | ₩23,224 | ₩23,224 | ₩23,144 | ₩23,184 | -0.17% | 1.8만 |
|---|
| 2026.03.03 | ₩23,144 | ₩23,197 | ₩23,010 | ₩23,197 | +0.23% | 2.2만 |
|---|
| 2026.03.02 | ₩23,104 | ₩23,304 | ₩22,997 | ₩23,264 | +0.69% | 3.2만 |
|---|
| 2026.02.27 | ₩23,304 | ₩23,304 | ₩22,957 | ₩23,117 | -0.80% | 8.8만 |
|---|
| 2026.02.26 | ₩23,344 | ₩23,344 | ₩23,251 | ₩23,251 | -0.40% | 1.4만 |
|---|
| 2026.02.25 | ₩23,264 | ₩23,384 | ₩23,264 | ₩23,277 | +0.06% | 1.6만 |
|---|
| 2026.02.24 | ₩23,251 | ₩23,371 | ₩23,210 | ₩23,252 | +0.01% | 2.2만 |
|---|
| 2026.02.23 | ₩23,438 | ₩23,549 | ₩23,184 | ₩23,210 | -0.97% | 2.2만 |
|---|
| 2026.02.20 | ₩23,451 | ₩23,585 | ₩23,357 | ₩23,357 | -0.40% | 1.5만 |
|---|
| 2026.02.19 | ₩23,438 | ₩23,438 | ₩23,277 | ₩23,384 | -0.23% | 2.8만 |
|---|
| 2026.02.18 | ₩23,585 | ₩23,611 | ₩23,442 | ₩23,451 | -0.57% | 2.3만 |
|---|
| 2026.02.17 | ₩23,478 | ₩23,571 | ₩23,316 | ₩23,531 | +0.23% | 4.1만 |
|---|
| 2026.02.13 | ₩23,384 | ₩23,466 | ₩23,340 | ₩23,404 | +0.09% | 3만 |
|---|
| 2026.02.12 | ₩23,638 | ₩23,705 | ₩23,518 | ₩23,625 | -0.06% | 2.8만 |
|---|
| 2026.02.11 | ₩23,585 | ₩23,705 | ₩23,585 | ₩23,635 | +0.22% | 1.4만 |
|---|
| 2026.02.10 | ₩23,531 | ₩23,617 | ₩23,531 | ₩23,598 | +0.28% | 1.4만 |
|---|
| 2026.02.09 | ₩23,451 | ₩23,611 | ₩23,424 | ₩23,611 | +0.68% | 5.5만 |
|---|
| 2026.02.06 | ₩23,424 | ₩23,545 | ₩23,411 | ₩23,451 | +0.11% | 5만 |
|---|
| 2026.02.05 | ₩23,558 | ₩23,692 | ₩23,304 | ₩23,371 | -0.79% | 1.9만 |
|---|
| 2026.02.04 | ₩23,665 | ₩23,752 | ₩23,491 | ₩23,491 | -0.73% | 1.5만 |
|---|
| 2026.02.03 | ₩23,892 | ₩23,892 | ₩23,464 | ₩23,598 | -1.23% | 3.1만 |
|---|
| 2026.02.02 | ₩23,852 | ₩23,919 | ₩23,772 | ₩23,847 | -0.02% | 1.9만 |
|---|
| 2026.01.30 | ₩23,839 | ₩23,868 | ₩23,772 | ₩23,852 | +0.06% | 2.9만 |
|---|
| 2026.01.29 | ₩23,879 | ₩23,919 | ₩23,732 | ₩23,812 | -0.28% | 4.6만 |
|---|
| 2026.01.28 | ₩23,852 | ₩23,932 | ₩23,825 | ₩23,839 | -0.06% | 2만 |
|---|
| 2026.01.27 | ₩23,839 | ₩23,945 | ₩23,825 | ₩23,905 | +0.28% | 3.9만 |
|---|
| 2026.01.26 | ₩23,785 | ₩23,959 | ₩23,718 | ₩23,905 | +0.51% | 2.3만 |
|---|
| 2026.01.23 | ₩23,692 | ₩23,904 | ₩23,692 | ₩23,839 | +0.62% | 3.7만 |
|---|
| 2026.01.22 | ₩23,651 | ₩23,812 | ₩23,523 | ₩23,758 | +0.45% | 4.7만 |
|---|
| 2026.01.21 | ₩23,491 | ₩23,625 | ₩23,448 | ₩23,585 | +0.40% | 1.1만 |
|---|
| 2026.01.20 | ₩23,518 | ₩23,651 | ₩23,451 | ₩23,491 | -0.11% | 7만 |
|---|
| 2026.01.16 | ₩23,732 | ₩23,852 | ₩23,625 | ₩23,665 | -0.28% | 4.2만 |
|---|
| 2026.01.15 | ₩23,785 | ₩23,919 | ₩23,692 | ₩23,798 | +0.06% | 4.1만 |
|---|
| 2026.01.14 | ₩23,785 | ₩23,798 | ₩23,705 | ₩23,732 | -0.22% | 2.1만 |
|---|
| 2026.01.13 | ₩23,798 | ₩23,959 | ₩23,732 | ₩23,798 | 0.00% | 8.6만 |
|---|
| 2026.01.12 | ₩23,625 | ₩23,772 | ₩23,545 | ₩23,772 | +0.62% | 2.8만 |
|---|
| 2026.01.09 | ₩23,571 | ₩23,758 | ₩23,571 | ₩23,758 | +0.79% | 3.5만 |
|---|
| 2026.01.08 | ₩23,531 | ₩23,665 | ₩23,371 | ₩23,638 | +0.45% | 5.9만 |
|---|
| 2026.01.07 | ₩23,558 | ₩23,611 | ₩23,504 | ₩23,558 | 0.00% | 1.4만 |
|---|
| 2026.01.06 | ₩23,571 | ₩23,571 | ₩23,418 | ₩23,545 | -0.11% | 3.4만 |
|---|
| 2026.01.05 | ₩23,371 | ₩23,705 | ₩23,331 | ₩23,585 | +0.91% | 8.5만 |
|---|
| 2026.01.02 | ₩23,144 | ₩23,371 | ₩23,144 | ₩23,371 | +0.98% | 4.2만 |
|---|
| 2025.12.31 | ₩23,010 | ₩23,117 | ₩23,010 | ₩23,050 | +0.17% | 6.6만 |
|---|
| 2025.12.30 | ₩23,037 | ₩23,144 | ₩22,997 | ₩23,037 | 0.00% | 6.5만 |
|---|
| 2025.12.29 | ₩23,037 | ₩23,077 | ₩23,010 | ₩23,050 | +0.06% | 4.2만 |
|---|
| 2025.12.26 | ₩23,157 | ₩23,210 | ₩23,064 | ₩23,077 | -0.35% | 3.5만 |
|---|
| 2025.12.24 | ₩23,157 | ₩23,184 | ₩23,064 | ₩23,064 | -0.40% | 1.4만 |
|---|
| 2025.12.23 | ₩23,197 | ₩23,264 | ₩23,144 | ₩23,184 | -0.06% | 10.6만 |
|---|
| 2025.12.22 | ₩23,237 | ₩23,304 | ₩23,224 | ₩23,251 | +0.06% | 5.5만 |
|---|
| 2025.12.19 | ₩23,237 | ₩23,344 | ₩23,224 | ₩23,304 | +0.29% | 10.6만 |
|---|
| 2025.12.18 | ₩23,317 | ₩23,451 | ₩23,224 | ₩23,277 | -0.17% | 17.1만 |
|---|
| 2025.12.17 | ₩23,251 | ₩23,317 | ₩23,197 | ₩23,291 | +0.17% | 9만 |
|---|
| 2025.12.16 | ₩23,237 | ₩23,317 | ₩23,224 | ₩23,304 | +0.29% | 3.3만 |
|---|
| 2025.12.15 | ₩23,264 | ₩23,357 | ₩23,157 | ₩23,264 | 0.00% | 5.1만 |
|---|
| 2025.12.12 | ₩23,277 | ₩23,384 | ₩23,224 | ₩23,224 | -0.23% | 4.8만 |
|---|
| 2025.12.11 | ₩23,277 | ₩23,478 | ₩23,277 | ₩23,344 | +0.29% | 3.1만 |
|---|
| 2025.12.10 | ₩23,251 | ₩23,317 | ₩23,197 | ₩23,277 | +0.11% | 8.8만 |
|---|
| 2025.12.09 | ₩23,117 | ₩23,304 | ₩23,117 | ₩23,251 | +0.58% | 9.2만 |
|---|
| 2025.12.08 | ₩23,037 | ₩23,129 | ₩22,917 | ₩23,050 | +0.06% | 3.7만 |
|---|
| 2025.12.05 | ₩23,023 | ₩23,140 | ₩22,970 | ₩23,037 | +0.06% | 7.3만 |
|---|
| 2025.12.04 | ₩23,130 | ₩23,197 | ₩22,983 | ₩23,023 | -0.46% | 6.4만 |
|---|
| 2025.12.03 | ₩23,050 | ₩23,210 | ₩23,037 | ₩23,184 | +0.58% | 2.3만 |
|---|
| 2025.12.02 | ₩23,157 | ₩23,224 | ₩22,930 | ₩23,037 | -0.52% | 5.4만 |
|---|
| 2025.12.01 | ₩23,117 | ₩23,237 | ₩23,010 | ₩23,077 | -0.17% | 4.1만 |
|---|
| 2025.11.28 | ₩23,398 | ₩23,398 | ₩23,197 | ₩23,197 | -0.86% | 1.1만 |
|---|
| 2025.11.26 | ₩23,277 | ₩23,438 | ₩23,209 | ₩23,304 | +0.11% | 5만 |
|---|
| 2025.11.25 | ₩23,184 | ₩23,344 | ₩23,184 | ₩23,237 | +0.23% | 2.9만 |
|---|
| 2025.11.24 | ₩23,117 | ₩23,251 | ₩23,073 | ₩23,197 | +0.35% | 2.3만 |
|---|
| 2025.11.21 | ₩22,983 | ₩23,210 | ₩22,917 | ₩23,050 | +0.29% | 3.1만 |
|---|
| 2025.11.20 | ₩23,144 | ₩23,144 | ₩22,810 | ₩22,957 | -0.81% | 5.4만 |
|---|
| 2025.11.19 | ₩22,997 | ₩23,064 | ₩22,957 | ₩23,050 | +0.23% | 2만 |
|---|
| 2025.11.18 | ₩22,997 | ₩23,204 | ₩22,970 | ₩23,077 | +0.35% | 2.7만 |
|---|
| 2025.11.17 | ₩23,384 | ₩23,504 | ₩22,997 | ₩23,184 | -0.86% | 4.6만 |
|---|
| 2025.11.14 | ₩23,424 | ₩23,504 | ₩23,304 | ₩23,384 | -0.17% | 2.5만 |
|---|
| 2025.11.13 | ₩24,279 | ₩24,279 | ₩23,692 | ₩23,732 | -2.26% | 3.6만 |
|---|
| 2025.11.12 | ₩24,360 | ₩24,413 | ₩24,173 | ₩24,226 | -0.55% | 3만 |
|---|
| 2025.11.11 | ₩24,400 | ₩24,493 | ₩24,306 | ₩24,413 | +0.05% | 2.6만 |
|---|
| 2025.11.10 | ₩24,213 | ₩24,413 | ₩24,106 | ₩24,320 | +0.44% | 2.3만 |
|---|
| 2025.11.07 | ₩24,306 | ₩24,306 | ₩23,986 | ₩24,213 | -0.38% | 3.1만 |
|---|
| 2025.11.06 | ₩24,186 | ₩24,239 | ₩24,052 | ₩24,186 | 0.00% | 2.8만 |
|---|
| 2025.11.05 | ₩23,972 | ₩24,219 | ₩23,945 | ₩24,186 | +0.89% | 3.8만 |
|---|
| 2025.11.04 | ₩24,146 | ₩24,161 | ₩23,932 | ₩24,079 | -0.28% | 2.9만 |
|---|
| 2025.11.03 | ₩24,253 | ₩24,253 | ₩23,972 | ₩24,186 | -0.28% | 2.1만 |
|---|
| 2025.10.31 | ₩24,400 | ₩24,600 | ₩24,173 | ₩24,226 | -0.71% | 4만 |
|---|
| 2025.10.30 | ₩24,573 | ₩24,620 | ₩24,279 | ₩24,400 | -0.71% | 3.1만 |
|---|
| 2025.10.29 | ₩24,761 | ₩24,841 | ₩24,634 | ₩24,667 | -0.38% | 3.1만 |
|---|
| 2025.10.28 | ₩24,841 | ₩24,854 | ₩24,547 | ₩24,854 | +0.05% | 4.1만 |
|---|
| 2025.10.27 | ₩24,787 | ₩24,827 | ₩24,587 | ₩24,720 | -0.27% | 2.7만 |
|---|
| 2025.10.24 | ₩24,680 | ₩24,734 | ₩24,560 | ₩24,734 | +0.22% | 1.6만 |
|---|
| 2025.10.23 | ₩24,587 | ₩24,714 | ₩24,346 | ₩24,640 | +0.22% | 5.2만 |
|---|
| 2025.10.22 | ₩24,413 | ₩24,533 | ₩24,388 | ₩24,493 | +0.33% | 3.6만 |
|---|
| 2025.10.21 | ₩24,346 | ₩24,480 | ₩24,346 | ₩24,480 | +0.55% | 3.4만 |
|---|
| 2025.10.20 | ₩24,199 | ₩24,360 | ₩24,199 | ₩24,333 | +0.55% | 2만 |
|---|
| 2025.10.17 | ₩24,213 | ₩24,213 | ₩24,146 | ₩24,185 | -0.12% | 2만 |
|---|
| 2025.10.16 | ₩24,213 | ₩24,400 | ₩24,119 | ₩24,213 | 0.00% | 1.8만 |
|---|
| 2025.10.15 | ₩24,173 | ₩24,318 | ₩24,159 | ₩24,239 | +0.28% | 1.6만 |
|---|
| 2025.10.14 | ₩24,106 | ₩24,226 | ₩24,052 | ₩24,132 | +0.11% | 1.4만 |
|---|
| 2025.10.13 | ₩24,173 | ₩24,253 | ₩24,054 | ₩24,132 | -0.17% | 1.9만 |
|---|
| 2025.10.10 | ₩24,266 | ₩24,406 | ₩24,092 | ₩24,092 | -0.72% | 2.4만 |
|---|