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 | ₩19,768 | ₩20,089 | ₩19,474 | ₩19,755 | -0.07% | 2.3만 |
| 2026.10.08 | ₩19,608 | ₩19,902 | ₩19,399 | ₩19,808 | +1.02% | 2.8만 |
| 2026.10.07 | ₩19,755 | ₩19,808 | ₩19,380 | ₩19,674 | -0.41% | 3.9만 |
| 2026.10.06 | ₩19,942 | ₩20,102 | ₩19,735 | ₩19,915 | -0.13% | 4.8만 |
| 2026.10.05 | ₩19,781 | ₩20,069 | ₩19,434 | ₩19,995 | +1.08% | 12.1만 |
| 2026.10.02 | ₩20,049 | ₩20,196 | ₩19,688 | ₩19,875 | -0.87% | 4.7만 |
| 2026.10.01 | ₩19,688 | ₩19,969 | ₩19,541 | ₩19,969 | +1.43% | 4.5만 |
| 2026.09.30 | ₩20,156 | ₩20,156 | ₩19,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,701 |
| -2.25% |
| 13.6만 |
| 2026.09.29 | ₩19,795 | ₩20,349 | ₩19,514 | ₩20,196 | +2.03% | 9.4만 |
|---|
| 2026.09.28 | ₩19,942 | ₩20,450 | ₩19,862 | ₩19,888 | -0.27% | 2.2만 |
|---|
| 2026.09.25 | ₩20,463 | ₩20,557 | ₩19,888 | ₩20,122 | -1.67% | 6.4만 |
|---|
| 2026.09.24 | ₩20,530 | ₩20,717 | ₩20,343 | ₩20,356 | -0.85% | 3.7만 |
|---|
| 2026.09.23 | ₩20,436 | ₩20,717 | ₩20,276 | ₩20,717 | +1.37% | 30만 |
|---|
| 2026.09.22 | ₩20,450 | ₩20,623 | ₩20,450 | ₩20,543 | +0.46% | 2.3만 |
|---|
| 2026.09.21 | ₩20,436 | ₩20,704 | ₩20,396 | ₩20,496 | +0.29% | 4.7만 |
|---|
| 2026.09.18 | ₩20,249 | ₩20,476 | ₩20,209 | ₩20,423 | +0.86% | 2.9만 |
|---|
| 2026.09.17 | ₩20,436 | ₩20,502 | ₩20,263 | ₩20,343 | -0.46% | 5.2만 |
|---|
| 2026.09.16 | ₩20,075 | ₩20,383 | ₩20,075 | ₩20,356 | +1.40% | 7.2만 |
|---|
| 2026.09.15 | ₩20,289 | ₩20,316 | ₩19,969 | ₩20,049 | -1.19% | 11.5만 |
|---|
| 2026.09.14 | ₩20,142 | ₩20,440 | ₩20,142 | ₩20,289 | +0.73% | 11.9만 |
|---|
| 2026.09.11 | ₩20,182 | ₩20,459 | ₩20,057 | ₩20,249 | +0.33% | 10.9만 |
|---|
| 2026.09.10 | ₩20,116 | ₩20,289 | ₩19,728 | ₩20,162 | +0.23% | 3.8만 |
|---|
| 2026.09.09 | ₩20,343 | ₩20,530 | ₩20,189 | ₩20,289 | -0.26% | 3.1만 |
|---|
| 2026.09.08 | ₩20,383 | ₩20,557 | ₩20,333 | ₩20,436 | +0.26% | 3.7만 |
|---|
| 2026.09.04 | ₩20,263 | ₩20,430 | ₩20,249 | ₩20,423 | +0.79% | 3.7만 |
|---|
| 2026.09.03 | ₩20,410 | ₩20,450 | ₩20,209 | ₩20,356 | -0.26% | 3.1만 |
|---|
| 2026.09.02 | ₩20,303 | ₩20,490 | ₩20,142 | ₩20,383 | +0.39% | 6.1만 |
|---|
| 2026.09.01 | ₩20,450 | ₩20,450 | ₩20,236 | ₩20,303 | -0.72% | 5.3만 |
|---|
| 2026.08.31 | ₩20,570 | ₩20,694 | ₩20,341 | ₩20,450 | -0.58% | 4만 |
|---|
| 2026.08.28 | ₩20,931 | ₩21,078 | ₩20,463 | ₩20,623 | -1.47% | 2.1만 |
|---|
| 2026.08.27 | ₩20,557 | ₩20,857 | ₩20,470 | ₩20,831 | +1.33% | 2.6만 |
|---|
| 2026.08.26 | ₩20,517 | ₩20,590 | ₩20,369 | ₩20,450 | -0.33% | 2.6만 |
|---|
| 2026.08.25 | ₩20,490 | ₩20,664 | ₩20,383 | ₩20,570 | +0.39% | 4.8만 |
|---|
| 2026.08.24 | ₩20,490 | ₩20,543 | ₩20,209 | ₩20,450 | -0.20% | 4.5만 |
|---|
| 2026.08.21 | ₩20,623 | ₩20,623 | ₩20,276 | ₩20,450 | -0.84% | 5.8만 |
|---|
| 2026.08.20 | ₩20,490 | ₩20,777 | ₩20,236 | ₩20,450 | -0.20% | 1.9만 |
|---|
| 2026.08.19 | ₩20,450 | ₩20,685 | ₩20,196 | ₩20,623 | +0.85% | 3.5만 |
|---|
| 2026.08.18 | ₩20,410 | ₩20,490 | ₩20,222 | ₩20,316 | -0.46% | 2.7만 |
|---|
| 2026.08.17 | ₩20,637 | ₩20,811 | ₩20,545 | ₩20,550 | -0.42% | 1.9만 |
|---|
| 2026.08.14 | ₩20,744 | ₩20,811 | ₩20,646 | ₩20,650 | -0.45% | 2.4만 |
|---|
| 2026.08.13 | ₩21,238 | ₩21,238 | ₩21,091 | ₩21,091 | -0.69% | 1.5만 |
|---|
| 2026.08.12 | ₩21,198 | ₩21,198 | ₩21,078 | ₩21,118 | -0.38% | 2.3만 |
|---|
| 2026.08.11 | ₩21,145 | ₩21,225 | ₩21,018 | ₩21,198 | +0.25% | 2만 |
|---|
| 2026.08.10 | ₩21,212 | ₩21,278 | ₩20,984 | ₩21,225 | +0.06% | 4.4만 |
|---|
| 2026.08.07 | ₩21,238 | ₩21,278 | ₩21,185 | ₩21,212 | -0.13% | 2만 |
|---|
| 2026.08.06 | ₩21,265 | ₩21,345 | ₩21,145 | ₩21,292 | +0.13% | 4.8만 |
|---|
| 2026.08.05 | ₩21,439 | ₩21,439 | ₩21,293 | ₩21,345 | -0.44% | 5.3만 |
|---|
| 2026.08.04 | ₩21,278 | ₩21,399 | ₩21,198 | ₩21,345 | +0.31% | 4.5만 |
|---|
| 2026.08.03 | ₩21,185 | ₩21,385 | ₩21,185 | ₩21,265 | +0.38% | 3.1만 |
|---|
| 2026.07.31 | ₩21,185 | ₩21,225 | ₩21,091 | ₩21,185 | 0.00% | 4.6만 |
|---|
| 2026.07.30 | ₩21,198 | ₩21,252 | ₩21,127 | ₩21,225 | +0.13% | 3.4만 |
|---|
| 2026.07.29 | ₩21,198 | ₩21,452 | ₩21,145 | ₩21,252 | +0.25% | 4.9만 |
|---|
| 2026.07.28 | ₩21,225 | ₩21,385 | ₩21,198 | ₩21,272 | +0.22% | 3.5만 |
|---|
| 2026.07.27 | ₩21,332 | ₩21,369 | ₩21,225 | ₩21,225 | -0.50% | 2.5만 |
|---|
| 2026.07.24 | ₩21,292 | ₩21,385 | ₩21,278 | ₩21,278 | -0.06% | 2만 |
|---|
| 2026.07.23 | ₩21,452 | ₩21,572 | ₩21,265 | ₩21,292 | -0.75% | 4.4만 |
|---|
| 2026.07.22 | ₩21,532 | ₩21,599 | ₩21,532 | ₩21,572 | +0.19% | 2.6만 |
|---|
| 2026.07.21 | ₩21,693 | ₩21,706 | ₩21,546 | ₩21,599 | -0.43% | 2.1만 |
|---|
| 2026.07.20 | ₩21,733 | ₩21,853 | ₩21,733 | ₩21,733 | 0.00% | 5.2만 |
|---|
| 2026.07.17 | ₩21,760 | ₩21,826 | ₩21,706 | ₩21,786 | +0.12% | 3.2만 |
|---|
| 2026.07.16 | ₩21,773 | ₩21,853 | ₩21,760 | ₩21,786 | +0.06% | 1.9만 |
|---|
| 2026.07.15 | ₩21,746 | ₩21,907 | ₩21,746 | ₩21,853 | +0.49% | 3.2만 |
|---|
| 2026.07.14 | ₩21,679 | ₩21,826 | ₩21,679 | ₩21,786 | +0.49% | 5.5만 |
|---|
| 2026.07.13 | ₩21,733 | ₩21,760 | ₩21,546 | ₩21,679 | -0.25% | 6.4만 |
|---|
| 2026.07.10 | ₩21,773 | ₩21,920 | ₩21,719 | ₩21,760 | -0.06% | 1.9만 |
|---|
| 2026.07.09 | ₩21,773 | ₩21,880 | ₩21,773 | ₩21,813 | +0.18% | 2만 |
|---|
| 2026.07.08 | ₩21,893 | ₩21,927 | ₩21,706 | ₩21,773 | -0.55% | 1.7만 |
|---|
| 2026.07.07 | ₩21,960 | ₩22,034 | ₩21,861 | ₩21,973 | +0.06% | 3.4만 |
|---|
| 2026.07.06 | ₩21,987 | ₩22,134 | ₩21,907 | ₩22,067 | +0.36% | 2.9만 |
|---|
| 2026.07.02 | ₩21,987 | ₩22,120 | ₩21,987 | ₩21,987 | 0.00% | 2.3만 |
|---|
| 2026.07.01 | ₩21,800 | ₩22,040 | ₩21,786 | ₩21,987 | +0.86% | 3.8만 |
|---|
| 2026.06.30 | ₩21,773 | ₩21,973 | ₩21,492 | ₩21,933 | +0.74% | 16.6만 |
|---|
| 2026.06.29 | ₩21,679 | ₩21,866 | ₩21,666 | ₩21,746 | +0.31% | 5.7만 |
|---|
| 2026.06.26 | ₩21,719 | ₩21,733 | ₩21,572 | ₩21,733 | +0.06% | 2.5만 |
|---|
| 2026.06.25 | ₩21,546 | ₩21,773 | ₩21,546 | ₩21,773 | +1.05% | 11.5만 |
|---|
| 2026.06.24 | ₩21,626 | ₩21,719 | ₩21,546 | ₩21,548 | -0.36% | 3만 |
|---|
| 2026.06.23 | ₩21,679 | ₩21,719 | ₩21,612 | ₩21,626 | -0.25% | 4.2만 |
|---|
| 2026.06.22 | ₩21,920 | ₩21,960 | ₩21,719 | ₩21,773 | -0.67% | 3.1만 |
|---|
| 2026.06.18 | ₩21,920 | ₩22,106 | ₩21,866 | ₩22,027 | +0.49% | 4.5만 |
|---|
| 2026.06.17 | ₩21,866 | ₩21,920 | ₩21,840 | ₩21,866 | 0.00% | 4.7만 |
|---|
| 2026.06.16 | ₩21,933 | ₩22,013 | ₩21,826 | ₩21,920 | -0.06% | 4.2만 |
|---|
| 2026.06.15 | ₩21,840 | ₩21,960 | ₩21,840 | ₩21,920 | +0.37% | 2.4만 |
|---|
| 2026.06.12 | ₩21,800 | ₩21,920 | ₩21,773 | ₩21,840 | +0.18% | 2.7만 |
|---|
| 2026.06.11 | ₩21,719 | ₩21,933 | ₩21,693 | ₩21,800 | +0.37% | 2만 |
|---|
| 2026.06.10 | ₩21,679 | ₩21,853 | ₩21,666 | ₩21,746 | +0.31% | 5.6만 |
|---|
| 2026.06.09 | ₩21,693 | ₩21,853 | ₩21,666 | ₩21,719 | +0.12% | 2.4만 |
|---|
| 2026.06.08 | ₩21,719 | ₩21,813 | ₩21,586 | ₩21,733 | +0.06% | 6.8만 |
|---|
| 2026.06.05 | ₩21,666 | ₩21,786 | ₩21,606 | ₩21,719 | +0.25% | 4.5만 |
|---|
| 2026.06.04 | ₩21,719 | ₩21,853 | ₩21,719 | ₩21,780 | +0.28% | 2만 |
|---|
| 2026.06.03 | ₩21,826 | ₩21,853 | ₩21,666 | ₩21,800 | -0.12% | 5.5만 |
|---|
| 2026.06.02 | ₩21,719 | ₩21,880 | ₩21,669 | ₩21,826 | +0.49% | 10.9만 |
|---|
| 2026.06.01 | ₩21,773 | ₩21,800 | ₩21,653 | ₩21,760 | -0.06% | 5.2만 |
|---|
| 2026.05.29 | ₩21,719 | ₩21,813 | ₩21,666 | ₩21,786 | +0.31% | 9.8만 |
|---|
| 2026.05.28 | ₩21,813 | ₩21,813 | ₩21,666 | ₩21,773 | -0.18% | 2.6만 |
|---|
| 2026.05.27 | ₩21,773 | ₩21,866 | ₩21,693 | ₩21,733 | -0.18% | 2.6만 |
|---|
| 2026.05.26 | ₩21,746 | ₩21,853 | ₩21,666 | ₩21,786 | +0.18% | 2.4만 |
|---|
| 2026.05.22 | ₩21,746 | ₩21,746 | ₩21,626 | ₩21,699 | -0.22% | 2.6만 |
|---|
| 2026.05.21 | ₩21,853 | ₩21,853 | ₩21,572 | ₩21,706 | -0.67% | 4.1만 |
|---|
| 2026.05.20 | ₩21,786 | ₩21,907 | ₩21,679 | ₩21,893 | +0.49% | 3.5만 |
|---|
| 2026.05.19 | ₩21,907 | ₩22,027 | ₩21,679 | ₩21,813 | -0.43% | 2.7만 |
|---|
| 2026.05.18 | ₩21,960 | ₩22,080 | ₩21,865 | ₩22,080 | +0.55% | 2.3만 |
|---|
| 2026.05.15 | ₩22,147 | ₩22,160 | ₩21,947 | ₩21,973 | -0.78% | 3.1만 |
|---|
| 2026.05.14 | ₩22,468 | ₩22,561 | ₩22,388 | ₩22,561 | +0.42% | 2.4만 |
|---|
| 2026.05.13 | ₩22,521 | ₩22,555 | ₩22,468 | ₩22,508 | -0.06% | 1.2만 |
|---|
| 2026.05.12 | ₩22,708 | ₩22,722 | ₩22,561 | ₩22,588 | -0.53% | 1.9만 |
|---|
| 2026.05.11 | ₩22,655 | ₩22,722 | ₩22,521 | ₩22,722 | +0.29% | 3.1만 |
|---|
| 2026.05.08 | ₩22,468 | ₩22,682 | ₩22,428 | ₩22,682 | +0.95% | 3.1만 |
|---|
| 2026.05.07 | ₩22,535 | ₩22,561 | ₩22,428 | ₩22,455 | -0.36% | 3.3만 |
|---|
| 2026.05.06 | ₩22,508 | ₩22,588 | ₩22,508 | ₩22,535 | +0.12% | 3만 |
|---|
| 2026.05.05 | ₩22,521 | ₩22,682 | ₩22,468 | ₩22,508 | -0.06% | 2.2만 |
|---|
| 2026.05.04 | ₩22,575 | ₩22,615 | ₩22,455 | ₩22,615 | +0.18% | 2.6만 |
|---|
| 2026.05.01 | ₩22,455 | ₩22,668 | ₩22,455 | ₩22,588 | +0.60% | 2.9만 |
|---|
| 2026.04.30 | ₩22,388 | ₩22,588 | ₩22,388 | ₩22,521 | +0.60% | 3.1만 |
|---|
| 2026.04.29 | ₩22,602 | ₩22,695 | ₩22,334 | ₩22,374 | -1.01% | 2.8만 |
|---|
| 2026.04.28 | ₩22,655 | ₩22,778 | ₩22,602 | ₩22,602 | -0.24% | 2만 |
|---|
| 2026.04.27 | ₩22,829 | ₩22,842 | ₩22,735 | ₩22,735 | -0.41% | 1.3만 |
|---|
| 2026.04.24 | ₩22,695 | ₩22,789 | ₩22,668 | ₩22,789 | +0.41% | 2만 |
|---|
| 2026.04.23 | ₩22,749 | ₩22,829 | ₩22,670 | ₩22,695 | -0.24% | 1.5만 |
|---|
| 2026.04.22 | ₩22,856 | ₩22,856 | ₩22,723 | ₩22,749 | -0.47% | 1만 |
|---|
| 2026.04.21 | ₩22,842 | ₩22,842 | ₩22,695 | ₩22,775 | -0.29% | 2.3만 |
|---|
| 2026.04.20 | ₩22,802 | ₩22,842 | ₩22,735 | ₩22,815 | +0.06% | 3만 |
|---|
| 2026.04.17 | ₩22,802 | ₩22,896 | ₩22,722 | ₩22,735 | -0.29% | 1.3만 |
|---|
| 2026.04.16 | ₩22,869 | ₩22,869 | ₩22,668 | ₩22,668 | -0.88% | 2.2만 |
|---|
| 2026.04.15 | ₩22,789 | ₩22,856 | ₩22,735 | ₩22,802 | +0.06% | 5.6만 |
|---|
| 2026.04.14 | ₩22,735 | ₩22,882 | ₩22,735 | ₩22,789 | +0.24% | 1.4만 |
|---|
| 2026.04.13 | ₩22,588 | ₩22,749 | ₩22,520 | ₩22,708 | +0.53% | 3.4만 |
|---|
| 2026.04.10 | ₩22,602 | ₩22,642 | ₩22,481 | ₩22,626 | +0.11% | 2만 |
|---|
| 2026.04.09 | ₩22,615 | ₩22,708 | ₩22,448 | ₩22,602 | -0.06% | 3.1만 |
|---|
| 2026.04.08 | ₩22,414 | ₩22,727 | ₩22,414 | ₩22,615 | +0.89% | 5.1만 |
|---|
| 2026.04.07 | ₩22,227 | ₩22,308 | ₩22,080 | ₩22,174 | -0.24% | 4만 |
|---|
| 2026.04.06 | ₩22,348 | ₩22,388 | ₩22,160 | ₩22,227 | -0.54% | 1.9만 |
|---|
| 2026.04.02 | ₩22,054 | ₩22,374 | ₩22,020 | ₩22,308 | +1.15% | 2.8만 |
|---|
| 2026.04.01 | ₩21,920 | ₩22,254 | ₩21,920 | ₩22,054 | +0.61% | 5.9만 |
|---|
| 2026.03.31 | ₩22,294 | ₩22,408 | ₩21,773 | ₩21,773 | -2.34% | 15.4만 |
|---|
| 2026.03.30 | ₩22,481 | ₩22,521 | ₩22,267 | ₩22,294 | -0.83% | 2.9만 |
|---|
| 2026.03.27 | ₩22,575 | ₩22,588 | ₩22,401 | ₩22,455 | -0.53% | 2.4만 |
|---|
| 2026.03.26 | ₩22,762 | ₩22,856 | ₩22,521 | ₩22,575 | -0.82% | 3.5만 |
|---|
| 2026.03.25 | ₩22,856 | ₩22,896 | ₩22,734 | ₩22,829 | -0.12% | 1.1만 |
|---|
| 2026.03.24 | ₩22,695 | ₩22,793 | ₩22,628 | ₩22,722 | +0.12% | 1.4만 |
|---|
| 2026.03.23 | ₩22,896 | ₩22,896 | ₩22,602 | ₩22,802 | -0.41% | 2.1만 |
|---|
| 2026.03.20 | ₩22,976 | ₩23,081 | ₩22,588 | ₩22,896 | -0.35% | 2.3만 |
|---|
| 2026.03.19 | ₩22,989 | ₩23,109 | ₩22,922 | ₩23,096 | +0.47% | 2.3만 |
|---|
| 2026.03.18 | ₩22,922 | ₩23,136 | ₩22,775 | ₩23,136 | +0.93% | 10.6만 |
|---|
| 2026.03.17 | ₩22,909 | ₩22,989 | ₩22,909 | ₩22,936 | +0.12% | 3만 |
|---|
| 2026.03.16 | ₩22,762 | ₩22,882 | ₩22,588 | ₩22,882 | +0.53% | 3.5만 |
|---|
| 2026.03.13 | ₩22,668 | ₩22,775 | ₩22,588 | ₩22,749 | +0.35% | 6.7만 |
|---|
| 2026.03.12 | ₩22,802 | ₩22,802 | ₩22,630 | ₩22,668 | -0.59% | 5.1만 |
|---|
| 2026.03.11 | ₩22,936 | ₩22,936 | ₩22,802 | ₩22,802 | -0.58% | 1.2만 |
|---|
| 2026.03.10 | ₩23,016 | ₩23,029 | ₩22,869 | ₩22,896 | -0.52% | 1.6만 |
|---|
| 2026.03.09 | ₩23,056 | ₩23,056 | ₩22,789 | ₩22,869 | -0.81% | 4.7만 |
|---|
| 2026.03.06 | ₩23,016 | ₩23,067 | ₩22,976 | ₩23,029 | +0.06% | 5.2만 |
|---|
| 2026.03.05 | ₩23,190 | ₩23,190 | ₩23,056 | ₩23,097 | -0.40% | 1.8만 |
|---|
| 2026.03.04 | ₩23,230 | ₩23,230 | ₩23,150 | ₩23,190 | -0.17% | 1.8만 |
|---|
| 2026.03.03 | ₩23,150 | ₩23,203 | ₩23,016 | ₩23,203 | +0.23% | 2.2만 |
|---|
| 2026.03.02 | ₩23,109 | ₩23,310 | ₩23,003 | ₩23,270 | +0.69% | 3.2만 |
|---|
| 2026.02.27 | ₩23,310 | ₩23,310 | ₩22,962 | ₩23,123 | -0.80% | 8.8만 |
|---|
| 2026.02.26 | ₩23,350 | ₩23,350 | ₩23,256 | ₩23,256 | -0.40% | 1.4만 |
|---|
| 2026.02.25 | ₩23,270 | ₩23,390 | ₩23,270 | ₩23,283 | +0.06% | 1.6만 |
|---|
| 2026.02.24 | ₩23,256 | ₩23,377 | ₩23,216 | ₩23,258 | +0.01% | 2.2만 |
|---|
| 2026.02.23 | ₩23,444 | ₩23,555 | ₩23,190 | ₩23,216 | -0.97% | 2.2만 |
|---|
| 2026.02.20 | ₩23,457 | ₩23,591 | ₩23,363 | ₩23,363 | -0.40% | 1.5만 |
|---|
| 2026.02.19 | ₩23,444 | ₩23,444 | ₩23,283 | ₩23,390 | -0.23% | 2.8만 |
|---|
| 2026.02.18 | ₩23,591 | ₩23,617 | ₩23,448 | ₩23,457 | -0.57% | 2.3만 |
|---|
| 2026.02.17 | ₩23,484 | ₩23,577 | ₩23,322 | ₩23,537 | +0.23% | 4.1만 |
|---|
| 2026.02.13 | ₩23,390 | ₩23,472 | ₩23,346 | ₩23,410 | +0.09% | 3만 |
|---|
| 2026.02.12 | ₩23,644 | ₩23,711 | ₩23,524 | ₩23,631 | -0.06% | 2.8만 |
|---|
| 2026.02.11 | ₩23,591 | ₩23,711 | ₩23,591 | ₩23,641 | +0.22% | 1.4만 |
|---|
| 2026.02.10 | ₩23,537 | ₩23,623 | ₩23,537 | ₩23,604 | +0.28% | 1.4만 |
|---|
| 2026.02.09 | ₩23,457 | ₩23,617 | ₩23,430 | ₩23,617 | +0.68% | 5.5만 |
|---|
| 2026.02.06 | ₩23,430 | ₩23,551 | ₩23,417 | ₩23,457 | +0.11% | 5만 |
|---|
| 2026.02.05 | ₩23,564 | ₩23,698 | ₩23,310 | ₩23,377 | -0.79% | 1.9만 |
|---|
| 2026.02.04 | ₩23,671 | ₩23,758 | ₩23,497 | ₩23,497 | -0.73% | 1.5만 |
|---|
| 2026.02.03 | ₩23,898 | ₩23,898 | ₩23,470 | ₩23,604 | -1.23% | 3.1만 |
|---|
| 2026.02.02 | ₩23,858 | ₩23,925 | ₩23,778 | ₩23,853 | -0.02% | 1.9만 |
|---|
| 2026.01.30 | ₩23,845 | ₩23,874 | ₩23,778 | ₩23,858 | +0.06% | 2.9만 |
|---|
| 2026.01.29 | ₩23,885 | ₩23,925 | ₩23,738 | ₩23,818 | -0.28% | 4.6만 |
|---|
| 2026.01.28 | ₩23,858 | ₩23,938 | ₩23,831 | ₩23,845 | -0.06% | 2만 |
|---|
| 2026.01.27 | ₩23,845 | ₩23,952 | ₩23,831 | ₩23,911 | +0.28% | 3.9만 |
|---|
| 2026.01.26 | ₩23,791 | ₩23,965 | ₩23,724 | ₩23,911 | +0.51% | 2.3만 |
|---|
| 2026.01.23 | ₩23,698 | ₩23,910 | ₩23,698 | ₩23,845 | +0.62% | 3.7만 |
|---|
| 2026.01.22 | ₩23,657 | ₩23,818 | ₩23,529 | ₩23,764 | +0.45% | 4.7만 |
|---|
| 2026.01.21 | ₩23,497 | ₩23,631 | ₩23,454 | ₩23,591 | +0.40% | 1.1만 |
|---|
| 2026.01.20 | ₩23,524 | ₩23,657 | ₩23,457 | ₩23,497 | -0.11% | 7만 |
|---|
| 2026.01.16 | ₩23,738 | ₩23,858 | ₩23,631 | ₩23,671 | -0.28% | 4.2만 |
|---|
| 2026.01.15 | ₩23,791 | ₩23,925 | ₩23,698 | ₩23,804 | +0.06% | 4.1만 |
|---|
| 2026.01.14 | ₩23,791 | ₩23,804 | ₩23,711 | ₩23,738 | -0.22% | 2.1만 |
|---|
| 2026.01.13 | ₩23,804 | ₩23,965 | ₩23,738 | ₩23,804 | 0.00% | 8.6만 |
|---|
| 2026.01.12 | ₩23,631 | ₩23,778 | ₩23,551 | ₩23,778 | +0.62% | 2.8만 |
|---|
| 2026.01.09 | ₩23,577 | ₩23,764 | ₩23,577 | ₩23,764 | +0.79% | 3.5만 |
|---|
| 2026.01.08 | ₩23,537 | ₩23,671 | ₩23,377 | ₩23,644 | +0.45% | 5.9만 |
|---|
| 2026.01.07 | ₩23,564 | ₩23,617 | ₩23,510 | ₩23,564 | 0.00% | 1.4만 |
|---|
| 2026.01.06 | ₩23,577 | ₩23,577 | ₩23,424 | ₩23,551 | -0.11% | 3.4만 |
|---|
| 2026.01.05 | ₩23,377 | ₩23,711 | ₩23,337 | ₩23,591 | +0.91% | 8.5만 |
|---|
| 2026.01.02 | ₩23,150 | ₩23,377 | ₩23,150 | ₩23,377 | +0.98% | 4.2만 |
|---|
| 2025.12.31 | ₩23,016 | ₩23,123 | ₩23,016 | ₩23,056 | +0.17% | 6.6만 |
|---|
| 2025.12.30 | ₩23,043 | ₩23,150 | ₩23,003 | ₩23,043 | 0.00% | 6.5만 |
|---|
| 2025.12.29 | ₩23,043 | ₩23,083 | ₩23,016 | ₩23,056 | +0.06% | 4.2만 |
|---|
| 2025.12.26 | ₩23,163 | ₩23,216 | ₩23,069 | ₩23,083 | -0.35% | 3.5만 |
|---|
| 2025.12.24 | ₩23,163 | ₩23,190 | ₩23,069 | ₩23,069 | -0.40% | 1.4만 |
|---|
| 2025.12.23 | ₩23,203 | ₩23,270 | ₩23,150 | ₩23,190 | -0.06% | 10.6만 |
|---|
| 2025.12.22 | ₩23,243 | ₩23,310 | ₩23,230 | ₩23,256 | +0.06% | 5.5만 |
|---|
| 2025.12.19 | ₩23,243 | ₩23,350 | ₩23,230 | ₩23,310 | +0.29% | 10.6만 |
|---|
| 2025.12.18 | ₩23,323 | ₩23,457 | ₩23,230 | ₩23,283 | -0.17% | 17.1만 |
|---|
| 2025.12.17 | ₩23,256 | ₩23,323 | ₩23,203 | ₩23,297 | +0.17% | 9만 |
|---|
| 2025.12.16 | ₩23,243 | ₩23,323 | ₩23,230 | ₩23,310 | +0.29% | 3.3만 |
|---|
| 2025.12.15 | ₩23,270 | ₩23,363 | ₩23,163 | ₩23,270 | 0.00% | 5.1만 |
|---|
| 2025.12.12 | ₩23,283 | ₩23,390 | ₩23,230 | ₩23,230 | -0.23% | 4.8만 |
|---|
| 2025.12.11 | ₩23,283 | ₩23,484 | ₩23,283 | ₩23,350 | +0.29% | 3.1만 |
|---|
| 2025.12.10 | ₩23,256 | ₩23,323 | ₩23,203 | ₩23,283 | +0.11% | 8.8만 |
|---|
| 2025.12.09 | ₩23,123 | ₩23,310 | ₩23,123 | ₩23,256 | +0.58% | 9.2만 |
|---|
| 2025.12.08 | ₩23,043 | ₩23,135 | ₩22,922 | ₩23,056 | +0.06% | 3.7만 |
|---|
| 2025.12.05 | ₩23,029 | ₩23,146 | ₩22,976 | ₩23,043 | +0.06% | 7.3만 |
|---|
| 2025.12.04 | ₩23,136 | ₩23,203 | ₩22,989 | ₩23,029 | -0.46% | 6.4만 |
|---|
| 2025.12.03 | ₩23,056 | ₩23,216 | ₩23,043 | ₩23,190 | +0.58% | 2.3만 |
|---|
| 2025.12.02 | ₩23,163 | ₩23,230 | ₩22,936 | ₩23,043 | -0.52% | 5.4만 |
|---|
| 2025.12.01 | ₩23,123 | ₩23,243 | ₩23,016 | ₩23,083 | -0.17% | 4.1만 |
|---|
| 2025.11.28 | ₩23,404 | ₩23,404 | ₩23,203 | ₩23,203 | -0.86% | 1.1만 |
|---|
| 2025.11.26 | ₩23,283 | ₩23,444 | ₩23,215 | ₩23,310 | +0.11% | 5만 |
|---|
| 2025.11.25 | ₩23,190 | ₩23,350 | ₩23,190 | ₩23,243 | +0.23% | 2.9만 |
|---|
| 2025.11.24 | ₩23,123 | ₩23,256 | ₩23,079 | ₩23,203 | +0.35% | 2.3만 |
|---|
| 2025.11.21 | ₩22,989 | ₩23,216 | ₩22,922 | ₩23,056 | +0.29% | 3.1만 |
|---|
| 2025.11.20 | ₩23,150 | ₩23,150 | ₩22,815 | ₩22,962 | -0.81% | 5.4만 |
|---|
| 2025.11.19 | ₩23,003 | ₩23,069 | ₩22,962 | ₩23,056 | +0.23% | 2만 |
|---|
| 2025.11.18 | ₩23,003 | ₩23,210 | ₩22,976 | ₩23,083 | +0.35% | 2.7만 |
|---|
| 2025.11.17 | ₩23,390 | ₩23,510 | ₩23,003 | ₩23,190 | -0.86% | 4.6만 |
|---|
| 2025.11.14 | ₩23,430 | ₩23,510 | ₩23,310 | ₩23,390 | -0.17% | 2.5만 |
|---|
| 2025.11.13 | ₩24,286 | ₩24,286 | ₩23,698 | ₩23,738 | -2.26% | 3.6만 |
|---|
| 2025.11.12 | ₩24,366 | ₩24,419 | ₩24,179 | ₩24,232 | -0.55% | 3만 |
|---|
| 2025.11.11 | ₩24,406 | ₩24,500 | ₩24,312 | ₩24,419 | +0.05% | 2.6만 |
|---|
| 2025.11.10 | ₩24,219 | ₩24,419 | ₩24,112 | ₩24,326 | +0.44% | 2.3만 |
|---|
| 2025.11.07 | ₩24,312 | ₩24,312 | ₩23,992 | ₩24,219 | -0.38% | 3.1만 |
|---|
| 2025.11.06 | ₩24,192 | ₩24,246 | ₩24,058 | ₩24,192 | 0.00% | 2.8만 |
|---|
| 2025.11.05 | ₩23,978 | ₩24,226 | ₩23,952 | ₩24,192 | +0.89% | 3.8만 |
|---|
| 2025.11.04 | ₩24,152 | ₩24,167 | ₩23,938 | ₩24,085 | -0.28% | 2.9만 |
|---|
| 2025.11.03 | ₩24,259 | ₩24,259 | ₩23,978 | ₩24,192 | -0.28% | 2.1만 |
|---|
| 2025.10.31 | ₩24,406 | ₩24,606 | ₩24,179 | ₩24,232 | -0.71% | 4만 |
|---|
| 2025.10.30 | ₩24,580 | ₩24,626 | ₩24,286 | ₩24,406 | -0.71% | 3.1만 |
|---|
| 2025.10.29 | ₩24,767 | ₩24,847 | ₩24,640 | ₩24,673 | -0.38% | 3.1만 |
|---|
| 2025.10.28 | ₩24,847 | ₩24,860 | ₩24,553 | ₩24,860 | +0.05% | 4.1만 |
|---|
| 2025.10.27 | ₩24,794 | ₩24,834 | ₩24,593 | ₩24,727 | -0.27% | 2.7만 |
|---|
| 2025.10.24 | ₩24,687 | ₩24,740 | ₩24,566 | ₩24,740 | +0.22% | 1.6만 |
|---|
| 2025.10.23 | ₩24,593 | ₩24,720 | ₩24,352 | ₩24,647 | +0.22% | 5.2만 |
|---|
| 2025.10.22 | ₩24,419 | ₩24,540 | ₩24,394 | ₩24,500 | +0.33% | 3.6만 |
|---|
| 2025.10.21 | ₩24,352 | ₩24,486 | ₩24,352 | ₩24,486 | +0.55% | 3.4만 |
|---|
| 2025.10.20 | ₩24,205 | ₩24,366 | ₩24,205 | ₩24,339 | +0.55% | 2만 |
|---|
| 2025.10.17 | ₩24,219 | ₩24,219 | ₩24,152 | ₩24,191 | -0.12% | 2만 |
|---|
| 2025.10.16 | ₩24,219 | ₩24,406 | ₩24,125 | ₩24,219 | 0.00% | 1.8만 |
|---|
| 2025.10.15 | ₩24,179 | ₩24,324 | ₩24,165 | ₩24,246 | +0.28% | 1.6만 |
|---|
| 2025.10.14 | ₩24,112 | ₩24,232 | ₩24,058 | ₩24,139 | +0.11% | 1.4만 |
|---|
| 2025.10.13 | ₩24,179 | ₩24,259 | ₩24,060 | ₩24,139 | -0.17% | 1.9만 |
|---|
| 2025.10.10 | ₩24,272 | ₩24,413 | ₩24,099 | ₩24,099 | -0.72% | 2.4만 |
|---|