시장 데이터를 불러오는 중
전체 종목
Prudential Financial, Inc. 5.625% Junior Subordinated Notes due 2058 과거 주가
Prudential Financial, Inc. 5.625% Junior Subordinated Notes due 2058 · PRS · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Prudential Financial, Inc. 5.625% Junior Subordinated Notes due 2058 · PRS · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,536 | ₩26,536 | ₩26,309 | ₩26,416 | -0.45% | 4.5만 |
| 2026.10.08 | ₩26,443 | ₩26,684 | ₩26,161 | ₩26,510 | +0.25% | 9.2만 |
| 2026.10.07 | ₩26,081 | ₩26,483 | ₩26,067 | ₩26,402 | +1.23% | 10.6만 |
| 2026.10.06 | ₩26,429 | ₩26,697 | ₩26,014 | ₩26,188 | -0.91% | 7.5만 |
| 2026.10.05 | ₩26,523 | ₩26,697 | ₩26,268 | ₩26,362 | -0.61% | 6.3만 |
| 2026.10.02 | ₩27,005 | ₩27,180 | ₩26,536 | ₩26,563 | -1.64% | 3만 |
| 2026.10.01 | ₩26,670 | ₩26,845 | ₩26,416 | ₩26,764 | +0.35% | 6만 |
| 2026.09.30 | ₩26,778 | ₩26,898 | ₩26,362 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,617 |
| -0.60% |
| 10.9만 |
| 2026.09.29 | ₩26,912 | ₩27,193 | ₩26,550 | ₩26,724 | -0.70% | 6만 |
|---|
| 2026.09.28 | ₩26,845 | ₩27,086 | ₩26,764 | ₩27,032 | +0.70% | 6만 |
|---|
| 2026.09.25 | ₩27,059 | ₩27,126 | ₩26,845 | ₩26,912 | -0.54% | 5.5만 |
|---|
| 2026.09.24 | ₩27,032 | ₩27,233 | ₩27,032 | ₩27,032 | 0.00% | 3.4만 |
|---|
| 2026.09.23 | ₩27,233 | ₩27,434 | ₩26,938 | ₩27,233 | 0.00% | 5만 |
|---|
| 2026.09.22 | ₩27,314 | ₩27,635 | ₩27,072 | ₩27,300 | -0.05% | 7.8만 |
|---|
| 2026.09.21 | ₩27,340 | ₩27,756 | ₩27,247 | ₩27,260 | -0.29% | 4만 |
|---|
| 2026.09.18 | ₩27,408 | ₩27,595 | ₩27,139 | ₩27,247 | -0.59% | 4.2만 |
|---|
| 2026.09.17 | ₩27,501 | ₩27,796 | ₩27,180 | ₩27,475 | -0.10% | 3.1만 |
|---|
| 2026.09.16 | ₩27,381 | ₩27,702 | ₩27,381 | ₩27,381 | 0.00% | 5만 |
|---|
| 2026.09.15 | ₩27,032 | ₩27,314 | ₩27,019 | ₩27,220 | +0.69% | 10.7만 |
|---|
| 2026.09.14 | ₩27,059 | ₩27,528 | ₩27,005 | ₩27,005 | -0.20% | 4.8만 |
|---|
| 2026.09.11 | ₩27,099 | ₩27,501 | ₩26,979 | ₩27,032 | -0.25% | 4.6만 |
|---|
| 2026.09.10 | ₩27,408 | ₩27,609 | ₩26,952 | ₩26,952 | -1.66% | 7.3만 |
|---|
| 2026.09.09 | ₩27,756 | ₩27,756 | ₩27,488 | ₩27,501 | -0.92% | 5만 |
|---|
| 2026.09.08 | ₩27,689 | ₩27,917 | ₩27,582 | ₩27,702 | +0.05% | 6.3만 |
|---|
| 2026.09.04 | ₩27,635 | ₩27,635 | ₩27,340 | ₩27,528 | -0.39% | 5.4만 |
|---|
| 2026.09.03 | ₩27,461 | ₩27,609 | ₩27,206 | ₩27,448 | -0.05% | 4.9만 |
|---|
| 2026.09.02 | ₩27,019 | ₩27,394 | ₩27,019 | ₩27,340 | +1.19% | 7만 |
|---|
| 2026.09.01 | ₩27,139 | ₩27,327 | ₩26,992 | ₩26,992 | -0.54% | 5.7만 |
|---|
| 2026.08.31 | ₩27,609 | ₩27,609 | ₩27,206 | ₩27,354 | -0.92% | 4.9만 |
|---|
| 2026.08.28 | ₩27,756 | ₩27,930 | ₩27,635 | ₩27,729 | -0.10% | 3.7만 |
|---|
| 2026.08.27 | ₩27,501 | ₩27,850 | ₩27,501 | ₩27,850 | +1.27% | 3.5만 |
|---|
| 2026.08.26 | ₩27,542 | ₩27,877 | ₩27,394 | ₩27,434 | -0.39% | 3.5만 |
|---|
| 2026.08.25 | ₩27,609 | ₩27,836 | ₩27,582 | ₩27,662 | +0.19% | 4.5만 |
|---|
| 2026.08.24 | ₩27,475 | ₩27,609 | ₩27,247 | ₩27,595 | +0.44% | 8.1만 |
|---|
| 2026.08.21 | ₩27,555 | ₩27,743 | ₩27,367 | ₩27,434 | -0.44% | 5만 |
|---|
| 2026.08.20 | ₩27,609 | ₩27,702 | ₩27,542 | ₩27,649 | +0.15% | 3.8만 |
|---|
| 2026.08.19 | ₩27,689 | ₩27,810 | ₩27,609 | ₩27,676 | -0.05% | 5.1만 |
|---|
| 2026.08.18 | ₩27,729 | ₩27,783 | ₩27,354 | ₩27,475 | -0.92% | 6만 |
|---|
| 2026.08.17 | ₩28,037 | ₩28,037 | ₩27,756 | ₩27,756 | -1.00% | 2.6만 |
|---|
| 2026.08.14 | ₩28,011 | ₩28,051 | ₩27,863 | ₩27,957 | -0.19% | 2.9만 |
|---|
| 2026.08.13 | ₩28,024 | ₩28,145 | ₩28,024 | ₩28,037 | +0.05% | 3.7만 |
|---|
| 2026.08.12 | ₩27,997 | ₩28,145 | ₩27,957 | ₩27,970 | -0.10% | 3.7만 |
|---|
| 2026.08.11 | ₩28,091 | ₩28,359 | ₩27,957 | ₩27,997 | -0.33% | 3.7만 |
|---|
| 2026.08.10 | ₩28,185 | ₩28,225 | ₩28,037 | ₩28,078 | -0.38% | 5.4만 |
|---|
| 2026.08.07 | ₩28,386 | ₩28,533 | ₩28,252 | ₩28,252 | -0.47% | 3.2만 |
|---|
| 2026.08.06 | ₩28,627 | ₩28,708 | ₩28,305 | ₩28,346 | -0.98% | 6.3만 |
|---|
| 2026.08.05 | ₩28,828 | ₩28,895 | ₩28,614 | ₩28,627 | -0.70% | 3.6만 |
|---|
| 2026.08.04 | ₩28,976 | ₩29,043 | ₩28,775 | ₩28,815 | -0.56% | 3.5만 |
|---|
| 2026.08.03 | ₩29,043 | ₩29,110 | ₩28,895 | ₩28,922 | -0.42% | 2.8만 |
|---|
| 2026.07.31 | ₩28,801 | ₩29,016 | ₩28,775 | ₩28,922 | +0.42% | 5.5만 |
|---|
| 2026.07.30 | ₩29,177 | ₩29,337 | ₩29,177 | ₩29,257 | +0.28% | 3.6만 |
|---|
| 2026.07.29 | ₩29,083 | ₩29,257 | ₩29,029 | ₩29,177 | +0.32% | 5.7만 |
|---|
| 2026.07.28 | ₩29,056 | ₩29,257 | ₩29,029 | ₩29,123 | +0.23% | 2.9만 |
|---|
| 2026.07.27 | ₩29,136 | ₩29,150 | ₩29,002 | ₩29,083 | -0.18% | 3.1만 |
|---|
| 2026.07.24 | ₩29,002 | ₩29,150 | ₩28,976 | ₩29,069 | +0.23% | 1.8만 |
|---|
| 2026.07.23 | ₩29,217 | ₩29,284 | ₩29,016 | ₩29,056 | -0.55% | 4.1만 |
|---|
| 2026.07.22 | ₩29,244 | ₩29,404 | ₩29,217 | ₩29,244 | 0.00% | 3.7만 |
|---|
| 2026.07.21 | ₩29,525 | ₩29,713 | ₩29,337 | ₩29,391 | -0.45% | 3.3만 |
|---|
| 2026.07.20 | ₩29,646 | ₩29,766 | ₩29,525 | ₩29,552 | -0.32% | 4.2만 |
|---|
| 2026.07.17 | ₩29,739 | ₩29,806 | ₩29,646 | ₩29,646 | -0.32% | 4.1만 |
|---|
| 2026.07.16 | ₩29,739 | ₩29,806 | ₩29,686 | ₩29,766 | +0.09% | 2.8만 |
|---|
| 2026.07.15 | ₩29,847 | ₩29,860 | ₩29,686 | ₩29,806 | -0.13% | 2.2만 |
|---|
| 2026.07.14 | ₩29,619 | ₩29,820 | ₩29,619 | ₩29,766 | +0.50% | 6.5만 |
|---|
| 2026.07.13 | ₩29,726 | ₩29,820 | ₩29,605 | ₩29,619 | -0.36% | 3.3만 |
|---|
| 2026.07.10 | ₩29,512 | ₩29,887 | ₩29,471 | ₩29,753 | +0.82% | 7.3만 |
|---|
| 2026.07.09 | ₩29,404 | ₩29,686 | ₩29,391 | ₩29,579 | +0.59% | 3.5만 |
|---|
| 2026.07.08 | ₩29,538 | ₩29,713 | ₩29,257 | ₩29,431 | -0.36% | 4.2만 |
|---|
| 2026.07.07 | ₩29,833 | ₩29,833 | ₩29,404 | ₩29,485 | -1.17% | 3.9만 |
|---|
| 2026.07.06 | ₩29,793 | ₩29,981 | ₩29,659 | ₩29,766 | -0.09% | 3만 |
|---|
| 2026.07.02 | ₩29,713 | ₩29,981 | ₩29,605 | ₩29,659 | -0.18% | 4.2만 |
|---|
| 2026.07.01 | ₩29,471 | ₩29,820 | ₩29,351 | ₩29,726 | +0.86% | 4.3만 |
|---|
| 2026.06.30 | ₩29,257 | ₩29,525 | ₩29,257 | ₩29,471 | +0.73% | 20.9만 |
|---|
| 2026.06.29 | ₩29,203 | ₩29,431 | ₩29,177 | ₩29,351 | +0.50% | 3.8만 |
|---|
| 2026.06.26 | ₩29,284 | ₩29,297 | ₩29,163 | ₩29,203 | -0.27% | 3.1만 |
|---|
| 2026.06.25 | ₩29,391 | ₩29,431 | ₩29,190 | ₩29,297 | -0.32% | 3.7만 |
|---|
| 2026.06.24 | ₩29,337 | ₩29,552 | ₩29,311 | ₩29,431 | +0.32% | 6.1만 |
|---|
| 2026.06.23 | ₩29,378 | ₩29,498 | ₩29,297 | ₩29,311 | -0.23% | 3.5만 |
|---|
| 2026.06.22 | ₩29,699 | ₩29,820 | ₩29,337 | ₩29,471 | -0.77% | 5만 |
|---|
| 2026.06.18 | ₩29,820 | ₩29,941 | ₩29,699 | ₩29,793 | -0.09% | 1.4만 |
|---|
| 2026.06.17 | ₩29,780 | ₩29,860 | ₩29,780 | ₩29,820 | +0.14% | 4.3만 |
|---|
| 2026.06.16 | ₩29,927 | ₩29,927 | ₩29,739 | ₩29,820 | -0.36% | 2.4만 |
|---|
| 2026.06.15 | ₩29,806 | ₩29,887 | ₩29,646 | ₩29,806 | 0.00% | 2.1만 |
|---|
| 2026.06.12 | ₩29,646 | ₩29,793 | ₩29,565 | ₩29,659 | +0.05% | 2.6만 |
|---|
| 2026.06.11 | ₩29,579 | ₩29,793 | ₩29,471 | ₩29,713 | +0.45% | 1.5만 |
|---|
| 2026.06.10 | ₩29,431 | ₩29,672 | ₩29,351 | ₩29,538 | +0.36% | 4.8만 |
|---|
| 2026.06.09 | ₩29,337 | ₩29,485 | ₩29,270 | ₩29,485 | +0.50% | 4.7만 |
|---|
| 2026.06.08 | ₩29,431 | ₩29,431 | ₩29,270 | ₩29,378 | -0.18% | 4.8만 |
|---|
| 2026.06.05 | ₩29,592 | ₩29,619 | ₩29,311 | ₩29,431 | -0.54% | 5.1만 |
|---|
| 2026.06.04 | ₩29,726 | ₩29,806 | ₩29,686 | ₩29,686 | -0.14% | 3.4만 |
|---|
| 2026.06.03 | ₩29,887 | ₩29,887 | ₩29,605 | ₩29,672 | -0.72% | 5.4만 |
|---|
| 2026.06.02 | ₩30,021 | ₩30,142 | ₩29,874 | ₩29,941 | -0.27% | 5.7만 |
|---|
| 2026.06.01 | ₩30,128 | ₩30,128 | ₩29,887 | ₩30,034 | -0.31% | 3.1만 |
|---|
| 2026.05.29 | ₩30,168 | ₩30,302 | ₩30,101 | ₩30,142 | -0.09% | 5.4만 |
|---|
| 2026.05.28 | ₩30,128 | ₩30,383 | ₩30,048 | ₩30,262 | +0.44% | 2.7만 |
|---|
| 2026.05.27 | ₩30,209 | ₩30,209 | ₩30,115 | ₩30,155 | -0.18% | 1.5만 |
|---|
| 2026.05.26 | ₩30,276 | ₩30,276 | ₩30,048 | ₩30,115 | -0.53% | 3.2만 |
|---|
| 2026.05.22 | ₩30,088 | ₩30,302 | ₩30,021 | ₩30,182 | +0.31% | 48.9만 |
|---|
| 2026.05.21 | ₩29,994 | ₩30,316 | ₩29,900 | ₩30,182 | +0.63% | 3만 |
|---|
| 2026.05.20 | ₩30,168 | ₩30,235 | ₩30,008 | ₩30,235 | +0.22% | 4만 |
|---|
| 2026.05.19 | ₩30,182 | ₩30,235 | ₩30,088 | ₩30,168 | -0.04% | 2.6만 |
|---|
| 2026.05.18 | ₩30,517 | ₩30,678 | ₩30,276 | ₩30,369 | -0.48% | 3.3만 |
|---|
| 2026.05.15 | ₩30,691 | ₩30,691 | ₩30,517 | ₩30,517 | -0.57% | 2.5만 |
|---|
| 2026.05.14 | ₩30,771 | ₩30,771 | ₩30,651 | ₩30,745 | -0.09% | 1.7만 |
|---|
| 2026.05.13 | ₩30,664 | ₩30,812 | ₩30,570 | ₩30,637 | -0.09% | 2.6만 |
|---|
| 2026.05.12 | ₩30,557 | ₩30,852 | ₩30,530 | ₩30,718 | +0.53% | 3.8만 |
|---|
| 2026.05.11 | ₩30,852 | ₩30,879 | ₩30,624 | ₩30,785 | -0.22% | 4.5만 |
|---|
| 2026.05.08 | ₩30,771 | ₩30,825 | ₩30,651 | ₩30,785 | +0.04% | 2.4만 |
|---|
| 2026.05.07 | ₩30,798 | ₩30,852 | ₩30,637 | ₩30,678 | -0.39% | 1.9만 |
|---|
| 2026.05.06 | ₩30,704 | ₩30,865 | ₩30,704 | ₩30,758 | +0.17% | 2.8만 |
|---|
| 2026.05.05 | ₩30,557 | ₩30,758 | ₩30,503 | ₩30,678 | +0.39% | 2.3만 |
|---|
| 2026.05.04 | ₩30,704 | ₩30,745 | ₩30,490 | ₩30,664 | -0.13% | 2.9만 |
|---|
| 2026.05.01 | ₩30,865 | ₩31,013 | ₩30,718 | ₩30,771 | -0.30% | 1.7만 |
|---|
| 2026.04.30 | ₩31,053 | ₩31,254 | ₩30,852 | ₩31,254 | +0.65% | 4.4만 |
|---|
| 2026.04.29 | ₩31,013 | ₩31,093 | ₩30,838 | ₩30,919 | -0.30% | 2만 |
|---|
| 2026.04.28 | ₩31,241 | ₩31,241 | ₩31,039 | ₩31,080 | -0.51% | 3만 |
|---|
| 2026.04.27 | ₩31,187 | ₩31,281 | ₩31,013 | ₩31,254 | +0.21% | 2.5만 |
|---|
| 2026.04.24 | ₩31,388 | ₩31,388 | ₩30,959 | ₩31,133 | -0.81% | 4만 |
|---|
| 2026.04.23 | ₩31,174 | ₩31,334 | ₩31,093 | ₩31,308 | +0.43% | 2.2만 |
|---|
| 2026.04.22 | ₩31,093 | ₩31,254 | ₩31,039 | ₩31,200 | +0.34% | 1.7만 |
|---|
| 2026.04.21 | ₩31,281 | ₩31,281 | ₩31,039 | ₩31,120 | -0.51% | 2만 |
|---|
| 2026.04.20 | ₩31,227 | ₩31,442 | ₩31,147 | ₩31,281 | +0.17% | 2.1만 |
|---|
| 2026.04.17 | ₩31,535 | ₩31,669 | ₩31,294 | ₩31,294 | -0.76% | 3.2만 |
|---|
| 2026.04.16 | ₩31,656 | ₩31,656 | ₩31,281 | ₩31,281 | -1.19% | 4.8만 |
|---|
| 2026.04.15 | ₩31,576 | ₩31,669 | ₩31,361 | ₩31,522 | -0.17% | 3.3만 |
|---|
| 2026.04.14 | ₩31,160 | ₩31,576 | ₩31,160 | ₩31,482 | +1.03% | 2.8만 |
|---|
| 2026.04.13 | ₩30,972 | ₩31,281 | ₩30,972 | ₩31,227 | +0.82% | 2.9만 |
|---|
| 2026.04.10 | ₩30,932 | ₩31,200 | ₩30,825 | ₩31,147 | +0.69% | 4.4만 |
|---|
| 2026.04.09 | ₩30,611 | ₩30,932 | ₩30,530 | ₩30,879 | +0.88% | 4만 |
|---|
| 2026.04.08 | ₩30,745 | ₩30,825 | ₩30,584 | ₩30,731 | -0.04% | 2.1만 |
|---|
| 2026.04.07 | ₩30,369 | ₩30,517 | ₩30,249 | ₩30,369 | 0.00% | 3만 |
|---|
| 2026.04.06 | ₩30,477 | ₩30,544 | ₩30,369 | ₩30,369 | -0.35% | 1.6만 |
|---|
| 2026.04.02 | ₩30,209 | ₩30,477 | ₩30,209 | ₩30,477 | +0.89% | 4만 |
|---|
| 2026.04.01 | ₩30,276 | ₩30,624 | ₩30,276 | ₩30,316 | +0.13% | 6.4만 |
|---|
| 2026.03.31 | ₩30,544 | ₩30,718 | ₩30,115 | ₩30,182 | -1.18% | 17.9만 |
|---|
| 2026.03.30 | ₩30,825 | ₩30,825 | ₩30,423 | ₩30,544 | -0.91% | 3.3만 |
|---|
| 2026.03.27 | ₩30,838 | ₩30,919 | ₩30,611 | ₩30,825 | -0.04% | 3.4만 |
|---|
| 2026.03.26 | ₩30,999 | ₩31,361 | ₩30,852 | ₩30,946 | -0.17% | 3.1만 |
|---|
| 2026.03.25 | ₩31,080 | ₩31,147 | ₩31,066 | ₩31,147 | +0.22% | 2만 |
|---|
| 2026.03.24 | ₩31,160 | ₩31,227 | ₩30,999 | ₩31,066 | -0.30% | 2.2만 |
|---|
| 2026.03.23 | ₩31,120 | ₩31,361 | ₩31,026 | ₩31,267 | +0.47% | 3.7만 |
|---|
| 2026.03.20 | ₩31,669 | ₩31,669 | ₩30,852 | ₩31,227 | -1.40% | 3.6만 |
|---|
| 2026.03.19 | ₩31,495 | ₩31,683 | ₩31,415 | ₩31,549 | +0.17% | 3만 |
|---|
| 2026.03.18 | ₩31,723 | ₩31,763 | ₩31,602 | ₩31,616 | -0.34% | 3.4만 |
|---|
| 2026.03.17 | ₩31,629 | ₩31,817 | ₩31,629 | ₩31,723 | +0.30% | 1.8만 |
|---|
| 2026.03.16 | ₩31,602 | ₩31,723 | ₩31,509 | ₩31,669 | +0.21% | 3.8만 |
|---|
| 2026.03.13 | ₩31,750 | ₩31,870 | ₩31,549 | ₩31,562 | -0.59% | 3.1만 |
|---|
| 2026.03.12 | ₩31,830 | ₩31,870 | ₩31,736 | ₩31,750 | -0.25% | 1.1만 |
|---|
| 2026.03.11 | ₩31,978 | ₩32,085 | ₩31,897 | ₩31,897 | -0.25% | 5.3만 |
|---|
| 2026.03.10 | ₩32,018 | ₩32,112 | ₩31,978 | ₩32,018 | 0.00% | 1.7만 |
|---|
| 2026.03.09 | ₩32,031 | ₩32,098 | ₩31,911 | ₩32,058 | +0.08% | 4만 |
|---|
| 2026.03.06 | ₩32,259 | ₩32,272 | ₩32,112 | ₩32,179 | -0.25% | 4만 |
|---|
| 2026.03.05 | ₩32,299 | ₩32,393 | ₩32,205 | ₩32,326 | +0.08% | 2만 |
|---|
| 2026.03.04 | ₩32,259 | ₩32,340 | ₩32,232 | ₩32,313 | +0.17% | 1.6만 |
|---|
| 2026.03.03 | ₩32,326 | ₩32,366 | ₩32,192 | ₩32,340 | +0.04% | 2.8만 |
|---|
| 2026.03.02 | ₩32,380 | ₩32,541 | ₩32,259 | ₩32,420 | +0.12% | 3.1만 |
|---|
| 2026.02.27 | ₩32,313 | ₩32,433 | ₩32,179 | ₩32,433 | +0.37% | 9.7만 |
|---|
| 2026.02.26 | ₩32,407 | ₩32,541 | ₩32,259 | ₩32,433 | +0.08% | 3.8만 |
|---|
| 2026.02.25 | ₩32,299 | ₩32,420 | ₩32,286 | ₩32,340 | +0.12% | 1.7만 |
|---|
| 2026.02.24 | ₩32,259 | ₩32,393 | ₩32,246 | ₩32,286 | +0.08% | 1.6만 |
|---|
| 2026.02.23 | ₩32,380 | ₩32,393 | ₩32,246 | ₩32,313 | -0.21% | 3.2만 |
|---|
| 2026.02.20 | ₩32,420 | ₩32,474 | ₩32,313 | ₩32,380 | -0.12% | 3.9만 |
|---|
| 2026.02.19 | ₩32,326 | ₩32,500 | ₩32,286 | ₩32,313 | -0.04% | 3.2만 |
|---|
| 2026.02.18 | ₩32,272 | ₩32,567 | ₩32,246 | ₩32,353 | +0.25% | 3.4만 |
|---|
| 2026.02.17 | ₩32,246 | ₩32,353 | ₩32,179 | ₩32,299 | +0.17% | 6만 |
|---|
| 2026.02.13 | ₩32,152 | ₩32,326 | ₩32,125 | ₩32,165 | +0.04% | 2.7만 |
|---|
| 2026.02.12 | ₩32,152 | ₩32,192 | ₩32,031 | ₩32,058 | -0.29% | 2.7만 |
|---|
| 2026.02.11 | ₩32,071 | ₩32,192 | ₩32,058 | ₩32,125 | +0.17% | 2.4만 |
|---|
| 2026.02.10 | ₩32,098 | ₩32,232 | ₩32,004 | ₩32,125 | +0.08% | 2.2만 |
|---|
| 2026.02.09 | ₩32,045 | ₩32,098 | ₩32,031 | ₩32,031 | -0.04% | 1.6만 |
|---|
| 2026.02.06 | ₩32,004 | ₩32,098 | ₩31,911 | ₩32,045 | +0.13% | 1.6만 |
|---|
| 2026.02.05 | ₩32,098 | ₩32,098 | ₩31,978 | ₩32,031 | -0.21% | 1.6만 |
|---|
| 2026.02.04 | ₩32,031 | ₩32,138 | ₩31,964 | ₩32,071 | +0.13% | 2.9만 |
|---|
| 2026.02.03 | ₩32,165 | ₩32,272 | ₩32,031 | ₩32,098 | -0.21% | 2.5만 |
|---|
| 2026.02.02 | ₩32,179 | ₩32,246 | ₩32,098 | ₩32,165 | -0.04% | 2.9만 |
|---|
| 2026.01.30 | ₩32,272 | ₩32,272 | ₩32,058 | ₩32,165 | -0.33% | 6.8만 |
|---|
| 2026.01.29 | ₩32,594 | ₩32,701 | ₩32,500 | ₩32,608 | +0.04% | 5.4만 |
|---|
| 2026.01.28 | ₩32,567 | ₩32,648 | ₩32,514 | ₩32,554 | -0.04% | 2만 |
|---|
| 2026.01.27 | ₩32,634 | ₩32,755 | ₩32,567 | ₩32,634 | 0.00% | 3만 |
|---|
| 2026.01.26 | ₩32,621 | ₩32,742 | ₩32,541 | ₩32,661 | +0.12% | 2.8만 |
|---|
| 2026.01.23 | ₩32,514 | ₩32,728 | ₩32,500 | ₩32,634 | +0.37% | 3.4만 |
|---|
| 2026.01.22 | ₩32,433 | ₩32,728 | ₩32,246 | ₩32,581 | +0.45% | 3.1만 |
|---|
| 2026.01.21 | ₩32,433 | ₩32,581 | ₩32,232 | ₩32,500 | +0.21% | 2.6만 |
|---|
| 2026.01.20 | ₩32,219 | ₩32,500 | ₩32,058 | ₩32,340 | +0.37% | 4.7만 |
|---|
| 2026.01.16 | ₩32,527 | ₩32,634 | ₩32,460 | ₩32,527 | 0.00% | 2.4만 |
|---|
| 2026.01.15 | ₩32,567 | ₩32,701 | ₩32,433 | ₩32,567 | 0.00% | 4.8만 |
|---|
| 2026.01.14 | ₩32,500 | ₩32,541 | ₩32,299 | ₩32,420 | -0.25% | 1.9만 |
|---|
| 2026.01.13 | ₩32,272 | ₩32,514 | ₩32,246 | ₩32,433 | +0.50% | 3.1만 |
|---|
| 2026.01.12 | ₩32,071 | ₩32,380 | ₩32,071 | ₩32,272 | +0.63% | 3.3만 |
|---|
| 2026.01.09 | ₩32,112 | ₩32,366 | ₩32,085 | ₩32,138 | +0.08% | 3만 |
|---|
| 2026.01.08 | ₩32,058 | ₩32,232 | ₩32,045 | ₩32,071 | +0.04% | 3.5만 |
|---|
| 2026.01.07 | ₩32,179 | ₩32,205 | ₩32,031 | ₩32,085 | -0.29% | 1.9만 |
|---|
| 2026.01.06 | ₩32,152 | ₩32,326 | ₩31,937 | ₩32,058 | -0.29% | 2.8만 |
|---|
| 2026.01.05 | ₩32,179 | ₩32,393 | ₩32,098 | ₩32,112 | -0.21% | 2.9만 |
|---|
| 2026.01.02 | ₩31,924 | ₩32,272 | ₩31,897 | ₩32,138 | +0.67% | 4.3만 |
|---|
| 2025.12.31 | ₩31,857 | ₩31,937 | ₩31,763 | ₩31,924 | +0.21% | 5.7만 |
|---|
| 2025.12.30 | ₩31,870 | ₩31,951 | ₩31,803 | ₩31,897 | +0.08% | 4.2만 |
|---|
| 2025.12.29 | ₩31,991 | ₩32,058 | ₩31,857 | ₩31,911 | -0.25% | 2.9만 |
|---|
| 2025.12.26 | ₩32,071 | ₩32,138 | ₩31,911 | ₩31,937 | -0.42% | 3.9만 |
|---|
| 2025.12.24 | ₩31,978 | ₩32,058 | ₩31,978 | ₩31,978 | 0.00% | 1.6만 |
|---|
| 2025.12.23 | ₩32,045 | ₩32,152 | ₩31,964 | ₩31,964 | -0.25% | 2.9만 |
|---|
| 2025.12.22 | ₩32,071 | ₩32,152 | ₩32,031 | ₩32,085 | +0.04% | 2.2만 |
|---|
| 2025.12.19 | ₩32,031 | ₩32,165 | ₩31,964 | ₩32,085 | +0.17% | 4.7만 |
|---|
| 2025.12.18 | ₩32,192 | ₩32,393 | ₩31,924 | ₩32,045 | -0.46% | 8.9만 |
|---|
| 2025.12.17 | ₩32,192 | ₩32,340 | ₩32,045 | ₩32,192 | 0.00% | 4.9만 |
|---|
| 2025.12.16 | ₩32,313 | ₩32,313 | ₩32,165 | ₩32,192 | -0.37% | 3.8만 |
|---|
| 2025.12.15 | ₩32,152 | ₩32,326 | ₩32,152 | ₩32,192 | +0.13% | 4.5만 |
|---|
| 2025.12.12 | ₩32,272 | ₩32,353 | ₩32,071 | ₩32,125 | -0.46% | 2.8만 |
|---|
| 2025.12.11 | ₩32,286 | ₩32,567 | ₩32,286 | ₩32,353 | +0.21% | 3만 |
|---|
| 2025.12.10 | ₩32,259 | ₩32,474 | ₩32,112 | ₩32,272 | +0.04% | 3.4만 |
|---|
| 2025.12.09 | ₩32,071 | ₩32,407 | ₩32,045 | ₩32,205 | +0.42% | 5.2만 |
|---|
| 2025.12.08 | ₩31,991 | ₩32,125 | ₩31,991 | ₩32,045 | +0.17% | 1.8만 |
|---|
| 2025.12.05 | ₩32,004 | ₩32,125 | ₩31,951 | ₩32,058 | +0.17% | 1.7만 |
|---|
| 2025.12.04 | ₩31,978 | ₩32,152 | ₩31,978 | ₩32,031 | +0.17% | 2.5만 |
|---|
| 2025.12.03 | ₩31,911 | ₩32,152 | ₩31,911 | ₩32,071 | +0.50% | 4.2만 |
|---|
| 2025.12.02 | ₩32,018 | ₩32,071 | ₩31,803 | ₩31,951 | -0.21% | 4.2만 |
|---|
| 2025.12.01 | ₩32,045 | ₩32,112 | ₩31,817 | ₩31,937 | -0.33% | 4만 |
|---|
| 2025.11.28 | ₩32,179 | ₩32,366 | ₩32,058 | ₩32,058 | -0.37% | 7.4만 |
|---|
| 2025.11.26 | ₩32,031 | ₩32,313 | ₩32,031 | ₩32,179 | +0.46% | 4.2만 |
|---|
| 2025.11.25 | ₩32,045 | ₩32,192 | ₩32,004 | ₩32,045 | 0.00% | 4.2만 |
|---|
| 2025.11.24 | ₩31,763 | ₩32,125 | ₩31,763 | ₩31,924 | +0.51% | 3.4만 |
|---|
| 2025.11.21 | ₩31,750 | ₩31,897 | ₩31,522 | ₩31,763 | +0.04% | 6.1만 |
|---|
| 2025.11.20 | ₩32,004 | ₩32,018 | ₩31,696 | ₩31,777 | -0.71% | 2.5만 |
|---|
| 2025.11.19 | ₩31,991 | ₩32,018 | ₩31,897 | ₩31,937 | -0.17% | 3.7만 |
|---|
| 2025.11.18 | ₩32,112 | ₩32,138 | ₩31,964 | ₩32,045 | -0.21% | 2.7만 |
|---|
| 2025.11.17 | ₩32,527 | ₩32,527 | ₩31,991 | ₩32,098 | -1.32% | 3.2만 |
|---|
| 2025.11.14 | ₩32,527 | ₩32,661 | ₩32,286 | ₩32,366 | -0.49% | 2.5만 |
|---|
| 2025.11.13 | ₩32,634 | ₩32,634 | ₩32,366 | ₩32,487 | -0.45% | 1.9만 |
|---|
| 2025.11.12 | ₩32,621 | ₩32,876 | ₩32,594 | ₩32,755 | +0.41% | 5.5만 |
|---|
| 2025.11.11 | ₩32,514 | ₩32,728 | ₩32,433 | ₩32,728 | +0.66% | 3.3만 |
|---|
| 2025.11.10 | ₩32,474 | ₩32,661 | ₩32,433 | ₩32,554 | +0.25% | 4만 |
|---|
| 2025.11.07 | ₩32,393 | ₩32,514 | ₩32,313 | ₩32,474 | +0.25% | 2.6만 |
|---|
| 2025.11.06 | ₩32,567 | ₩32,567 | ₩32,393 | ₩32,487 | -0.25% | 2.1만 |
|---|
| 2025.11.05 | ₩32,661 | ₩32,688 | ₩32,353 | ₩32,514 | -0.45% | 4.1만 |
|---|
| 2025.11.04 | ₩32,621 | ₩32,715 | ₩32,340 | ₩32,353 | -0.82% | 3.1만 |
|---|
| 2025.11.03 | ₩32,862 | ₩32,862 | ₩32,608 | ₩32,675 | -0.57% | 2.4만 |
|---|
| 2025.10.31 | ₩32,889 | ₩33,010 | ₩32,661 | ₩32,715 | -0.53% | 5.1만 |
|---|
| 2025.10.30 | ₩33,452 | ₩33,479 | ₩33,345 | ₩33,371 | -0.24% | 2만 |
|---|
| 2025.10.29 | ₩33,506 | ₩33,559 | ₩33,398 | ₩33,452 | -0.16% | 3.6만 |
|---|
| 2025.10.28 | ₩33,438 | ₩33,586 | ₩33,412 | ₩33,465 | +0.08% | 1.7만 |
|---|
| 2025.10.27 | ₩33,438 | ₩33,546 | ₩33,412 | ₩33,438 | 0.00% | 2.2만 |
|---|
| 2025.10.24 | ₩33,479 | ₩33,559 | ₩33,371 | ₩33,412 | -0.20% | 2.5만 |
|---|
| 2025.10.23 | ₩33,398 | ₩33,438 | ₩33,318 | ₩33,345 | -0.16% | 3.5만 |
|---|
| 2025.10.22 | ₩33,438 | ₩33,438 | ₩33,291 | ₩33,345 | -0.28% | 4만 |
|---|
| 2025.10.21 | ₩33,385 | ₩33,506 | ₩33,385 | ₩33,425 | +0.12% | 3.1만 |
|---|
| 2025.10.20 | ₩33,465 | ₩33,492 | ₩33,358 | ₩33,398 | -0.20% | 3.3만 |
|---|
| 2025.10.17 | ₩33,425 | ₩33,479 | ₩33,291 | ₩33,304 | -0.36% | 5.7만 |
|---|
| 2025.10.16 | ₩33,452 | ₩33,586 | ₩33,385 | ₩33,385 | -0.20% | 2.2만 |
|---|
| 2025.10.15 | ₩33,559 | ₩33,573 | ₩33,331 | ₩33,479 | -0.24% | 1.9만 |
|---|
| 2025.10.14 | ₩33,345 | ₩33,506 | ₩33,211 | ₩33,385 | +0.12% | 3.1만 |
|---|
| 2025.10.13 | ₩33,465 | ₩33,506 | ₩33,398 | ₩33,438 | -0.08% | 1.9만 |
|---|
| 2025.10.10 | ₩33,573 | ₩33,599 | ₩33,264 | ₩33,304 | -0.80% | 3.7만 |
|---|