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 | ₩26,553 | ₩26,553 | ₩26,325 | ₩26,432 | -0.45% | 4.5만 |
| 2026.10.08 | ₩26,459 | ₩26,701 | ₩26,178 | ₩26,526 | +0.25% | 9.2만 |
| 2026.10.07 | ₩26,097 | ₩26,500 | ₩26,084 | ₩26,419 | +1.23% | 10.6만 |
| 2026.10.06 | ₩26,446 | ₩26,714 | ₩26,030 | ₩26,205 | -0.91% | 7.5만 |
| 2026.10.05 | ₩26,540 | ₩26,714 | ₩26,285 | ₩26,379 | -0.61% | 6.3만 |
| 2026.10.02 | ₩27,023 | ₩27,197 | ₩26,553 | ₩26,580 | -1.64% | 3만 |
| 2026.10.01 | ₩26,687 | ₩26,862 | ₩26,432 | ₩26,781 | +0.35% | 6만 |
| 2026.09.30 | ₩26,795 | ₩26,915 | ₩26,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,634 |
| -0.60% |
| 10.9만 |
| 2026.09.29 | ₩26,929 | ₩27,210 | ₩26,567 | ₩26,741 | -0.70% | 6만 |
|---|
| 2026.09.28 | ₩26,862 | ₩27,103 | ₩26,781 | ₩27,049 | +0.70% | 6만 |
|---|
| 2026.09.25 | ₩27,076 | ₩27,143 | ₩26,862 | ₩26,929 | -0.54% | 5.5만 |
|---|
| 2026.09.24 | ₩27,049 | ₩27,251 | ₩27,049 | ₩27,049 | 0.00% | 3.4만 |
|---|
| 2026.09.23 | ₩27,251 | ₩27,452 | ₩26,956 | ₩27,251 | 0.00% | 5만 |
|---|
| 2026.09.22 | ₩27,331 | ₩27,653 | ₩27,090 | ₩27,318 | -0.05% | 7.8만 |
|---|
| 2026.09.21 | ₩27,358 | ₩27,774 | ₩27,264 | ₩27,277 | -0.29% | 4만 |
|---|
| 2026.09.18 | ₩27,425 | ₩27,613 | ₩27,157 | ₩27,264 | -0.59% | 4.2만 |
|---|
| 2026.09.17 | ₩27,519 | ₩27,814 | ₩27,197 | ₩27,492 | -0.10% | 3.1만 |
|---|
| 2026.09.16 | ₩27,398 | ₩27,720 | ₩27,398 | ₩27,398 | 0.00% | 5만 |
|---|
| 2026.09.15 | ₩27,049 | ₩27,331 | ₩27,036 | ₩27,237 | +0.69% | 10.7만 |
|---|
| 2026.09.14 | ₩27,076 | ₩27,546 | ₩27,023 | ₩27,023 | -0.20% | 4.8만 |
|---|
| 2026.09.11 | ₩27,116 | ₩27,519 | ₩26,996 | ₩27,049 | -0.25% | 4.6만 |
|---|
| 2026.09.10 | ₩27,425 | ₩27,626 | ₩26,969 | ₩26,969 | -1.66% | 7.3만 |
|---|
| 2026.09.09 | ₩27,774 | ₩27,774 | ₩27,505 | ₩27,519 | -0.92% | 5만 |
|---|
| 2026.09.08 | ₩27,707 | ₩27,934 | ₩27,599 | ₩27,720 | +0.05% | 6.3만 |
|---|
| 2026.09.04 | ₩27,653 | ₩27,653 | ₩27,358 | ₩27,546 | -0.39% | 5.4만 |
|---|
| 2026.09.03 | ₩27,479 | ₩27,626 | ₩27,224 | ₩27,465 | -0.05% | 4.9만 |
|---|
| 2026.09.02 | ₩27,036 | ₩27,411 | ₩27,036 | ₩27,358 | +1.19% | 7만 |
|---|
| 2026.09.01 | ₩27,157 | ₩27,344 | ₩27,009 | ₩27,009 | -0.54% | 5.7만 |
|---|
| 2026.08.31 | ₩27,626 | ₩27,626 | ₩27,224 | ₩27,371 | -0.92% | 4.9만 |
|---|
| 2026.08.28 | ₩27,774 | ₩27,948 | ₩27,653 | ₩27,747 | -0.10% | 3.7만 |
|---|
| 2026.08.27 | ₩27,519 | ₩27,867 | ₩27,519 | ₩27,867 | +1.27% | 3.5만 |
|---|
| 2026.08.26 | ₩27,559 | ₩27,894 | ₩27,411 | ₩27,452 | -0.39% | 3.5만 |
|---|
| 2026.08.25 | ₩27,626 | ₩27,854 | ₩27,599 | ₩27,680 | +0.19% | 4.5만 |
|---|
| 2026.08.24 | ₩27,492 | ₩27,626 | ₩27,264 | ₩27,613 | +0.44% | 8.1만 |
|---|
| 2026.08.21 | ₩27,572 | ₩27,760 | ₩27,385 | ₩27,452 | -0.44% | 5만 |
|---|
| 2026.08.20 | ₩27,626 | ₩27,720 | ₩27,559 | ₩27,666 | +0.15% | 3.8만 |
|---|
| 2026.08.19 | ₩27,707 | ₩27,827 | ₩27,626 | ₩27,693 | -0.05% | 5.1만 |
|---|
| 2026.08.18 | ₩27,747 | ₩27,800 | ₩27,371 | ₩27,492 | -0.92% | 6만 |
|---|
| 2026.08.17 | ₩28,055 | ₩28,055 | ₩27,774 | ₩27,774 | -1.00% | 2.6만 |
|---|
| 2026.08.14 | ₩28,028 | ₩28,069 | ₩27,881 | ₩27,975 | -0.19% | 2.9만 |
|---|
| 2026.08.13 | ₩28,042 | ₩28,162 | ₩28,042 | ₩28,055 | +0.05% | 3.7만 |
|---|
| 2026.08.12 | ₩28,015 | ₩28,162 | ₩27,975 | ₩27,988 | -0.10% | 3.7만 |
|---|
| 2026.08.11 | ₩28,109 | ₩28,377 | ₩27,975 | ₩28,015 | -0.33% | 3.7만 |
|---|
| 2026.08.10 | ₩28,203 | ₩28,243 | ₩28,055 | ₩28,095 | -0.38% | 5.4만 |
|---|
| 2026.08.07 | ₩28,404 | ₩28,551 | ₩28,270 | ₩28,270 | -0.47% | 3.2만 |
|---|
| 2026.08.06 | ₩28,645 | ₩28,726 | ₩28,323 | ₩28,364 | -0.98% | 6.3만 |
|---|
| 2026.08.05 | ₩28,846 | ₩28,913 | ₩28,632 | ₩28,645 | -0.70% | 3.6만 |
|---|
| 2026.08.04 | ₩28,994 | ₩29,061 | ₩28,793 | ₩28,833 | -0.56% | 3.5만 |
|---|
| 2026.08.03 | ₩29,061 | ₩29,128 | ₩28,913 | ₩28,940 | -0.42% | 2.8만 |
|---|
| 2026.07.31 | ₩28,820 | ₩29,034 | ₩28,793 | ₩28,940 | +0.42% | 5.5만 |
|---|
| 2026.07.30 | ₩29,195 | ₩29,356 | ₩29,195 | ₩29,276 | +0.28% | 3.6만 |
|---|
| 2026.07.29 | ₩29,101 | ₩29,276 | ₩29,048 | ₩29,195 | +0.32% | 5.7만 |
|---|
| 2026.07.28 | ₩29,074 | ₩29,276 | ₩29,048 | ₩29,141 | +0.23% | 2.9만 |
|---|
| 2026.07.27 | ₩29,155 | ₩29,168 | ₩29,021 | ₩29,101 | -0.18% | 3.1만 |
|---|
| 2026.07.24 | ₩29,021 | ₩29,168 | ₩28,994 | ₩29,088 | +0.23% | 1.8만 |
|---|
| 2026.07.23 | ₩29,235 | ₩29,302 | ₩29,034 | ₩29,074 | -0.55% | 4.1만 |
|---|
| 2026.07.22 | ₩29,262 | ₩29,423 | ₩29,235 | ₩29,262 | 0.00% | 3.7만 |
|---|
| 2026.07.21 | ₩29,544 | ₩29,732 | ₩29,356 | ₩29,410 | -0.45% | 3.3만 |
|---|
| 2026.07.20 | ₩29,664 | ₩29,785 | ₩29,544 | ₩29,571 | -0.32% | 4.2만 |
|---|
| 2026.07.17 | ₩29,758 | ₩29,825 | ₩29,664 | ₩29,664 | -0.32% | 4.1만 |
|---|
| 2026.07.16 | ₩29,758 | ₩29,825 | ₩29,705 | ₩29,785 | +0.09% | 2.8만 |
|---|
| 2026.07.15 | ₩29,866 | ₩29,879 | ₩29,705 | ₩29,825 | -0.13% | 2.2만 |
|---|
| 2026.07.14 | ₩29,638 | ₩29,839 | ₩29,638 | ₩29,785 | +0.50% | 6.5만 |
|---|
| 2026.07.13 | ₩29,745 | ₩29,839 | ₩29,624 | ₩29,638 | -0.36% | 3.3만 |
|---|
| 2026.07.10 | ₩29,530 | ₩29,906 | ₩29,490 | ₩29,772 | +0.82% | 7.3만 |
|---|
| 2026.07.09 | ₩29,423 | ₩29,705 | ₩29,410 | ₩29,597 | +0.59% | 3.5만 |
|---|
| 2026.07.08 | ₩29,557 | ₩29,732 | ₩29,276 | ₩29,450 | -0.36% | 4.2만 |
|---|
| 2026.07.07 | ₩29,852 | ₩29,852 | ₩29,423 | ₩29,504 | -1.17% | 3.9만 |
|---|
| 2026.07.06 | ₩29,812 | ₩30,000 | ₩29,678 | ₩29,785 | -0.09% | 3만 |
|---|
| 2026.07.02 | ₩29,732 | ₩30,000 | ₩29,624 | ₩29,678 | -0.18% | 4.2만 |
|---|
| 2026.07.01 | ₩29,490 | ₩29,839 | ₩29,369 | ₩29,745 | +0.86% | 4.3만 |
|---|
| 2026.06.30 | ₩29,276 | ₩29,544 | ₩29,276 | ₩29,490 | +0.73% | 20.9만 |
|---|
| 2026.06.29 | ₩29,222 | ₩29,450 | ₩29,195 | ₩29,369 | +0.50% | 3.8만 |
|---|
| 2026.06.26 | ₩29,302 | ₩29,316 | ₩29,182 | ₩29,222 | -0.27% | 3.1만 |
|---|
| 2026.06.25 | ₩29,410 | ₩29,450 | ₩29,209 | ₩29,316 | -0.32% | 3.7만 |
|---|
| 2026.06.24 | ₩29,356 | ₩29,571 | ₩29,329 | ₩29,450 | +0.32% | 6.1만 |
|---|
| 2026.06.23 | ₩29,396 | ₩29,517 | ₩29,316 | ₩29,329 | -0.23% | 3.5만 |
|---|
| 2026.06.22 | ₩29,718 | ₩29,839 | ₩29,356 | ₩29,490 | -0.77% | 5만 |
|---|
| 2026.06.18 | ₩29,839 | ₩29,960 | ₩29,718 | ₩29,812 | -0.09% | 1.4만 |
|---|
| 2026.06.17 | ₩29,799 | ₩29,879 | ₩29,799 | ₩29,839 | +0.14% | 4.3만 |
|---|
| 2026.06.16 | ₩29,946 | ₩29,946 | ₩29,758 | ₩29,839 | -0.36% | 2.4만 |
|---|
| 2026.06.15 | ₩29,825 | ₩29,906 | ₩29,664 | ₩29,825 | 0.00% | 2.1만 |
|---|
| 2026.06.12 | ₩29,664 | ₩29,812 | ₩29,584 | ₩29,678 | +0.05% | 2.6만 |
|---|
| 2026.06.11 | ₩29,597 | ₩29,812 | ₩29,490 | ₩29,732 | +0.45% | 1.5만 |
|---|
| 2026.06.10 | ₩29,450 | ₩29,691 | ₩29,369 | ₩29,557 | +0.36% | 4.8만 |
|---|
| 2026.06.09 | ₩29,356 | ₩29,504 | ₩29,289 | ₩29,504 | +0.50% | 4.7만 |
|---|
| 2026.06.08 | ₩29,450 | ₩29,450 | ₩29,289 | ₩29,396 | -0.18% | 4.8만 |
|---|
| 2026.06.05 | ₩29,611 | ₩29,638 | ₩29,329 | ₩29,450 | -0.54% | 5.1만 |
|---|
| 2026.06.04 | ₩29,745 | ₩29,825 | ₩29,705 | ₩29,705 | -0.14% | 3.4만 |
|---|
| 2026.06.03 | ₩29,906 | ₩29,906 | ₩29,624 | ₩29,691 | -0.72% | 5.4만 |
|---|
| 2026.06.02 | ₩30,040 | ₩30,161 | ₩29,892 | ₩29,960 | -0.27% | 5.7만 |
|---|
| 2026.06.01 | ₩30,147 | ₩30,147 | ₩29,906 | ₩30,053 | -0.31% | 3.1만 |
|---|
| 2026.05.29 | ₩30,187 | ₩30,322 | ₩30,120 | ₩30,161 | -0.09% | 5.4만 |
|---|
| 2026.05.28 | ₩30,147 | ₩30,402 | ₩30,067 | ₩30,281 | +0.44% | 2.7만 |
|---|
| 2026.05.27 | ₩30,228 | ₩30,228 | ₩30,134 | ₩30,174 | -0.18% | 1.5만 |
|---|
| 2026.05.26 | ₩30,295 | ₩30,295 | ₩30,067 | ₩30,134 | -0.53% | 3.2만 |
|---|
| 2026.05.22 | ₩30,107 | ₩30,322 | ₩30,040 | ₩30,201 | +0.31% | 48.9만 |
|---|
| 2026.05.21 | ₩30,013 | ₩30,335 | ₩29,919 | ₩30,201 | +0.63% | 3만 |
|---|
| 2026.05.20 | ₩30,187 | ₩30,255 | ₩30,027 | ₩30,255 | +0.22% | 4만 |
|---|
| 2026.05.19 | ₩30,201 | ₩30,255 | ₩30,107 | ₩30,187 | -0.04% | 2.6만 |
|---|
| 2026.05.18 | ₩30,536 | ₩30,697 | ₩30,295 | ₩30,389 | -0.48% | 3.3만 |
|---|
| 2026.05.15 | ₩30,711 | ₩30,711 | ₩30,536 | ₩30,536 | -0.57% | 2.5만 |
|---|
| 2026.05.14 | ₩30,791 | ₩30,791 | ₩30,670 | ₩30,764 | -0.09% | 1.7만 |
|---|
| 2026.05.13 | ₩30,684 | ₩30,831 | ₩30,590 | ₩30,657 | -0.09% | 2.6만 |
|---|
| 2026.05.12 | ₩30,576 | ₩30,871 | ₩30,550 | ₩30,737 | +0.53% | 3.8만 |
|---|
| 2026.05.11 | ₩30,871 | ₩30,898 | ₩30,643 | ₩30,804 | -0.22% | 4.5만 |
|---|
| 2026.05.08 | ₩30,791 | ₩30,845 | ₩30,670 | ₩30,804 | +0.04% | 2.4만 |
|---|
| 2026.05.07 | ₩30,818 | ₩30,871 | ₩30,657 | ₩30,697 | -0.39% | 1.9만 |
|---|
| 2026.05.06 | ₩30,724 | ₩30,885 | ₩30,724 | ₩30,778 | +0.17% | 2.8만 |
|---|
| 2026.05.05 | ₩30,576 | ₩30,778 | ₩30,523 | ₩30,697 | +0.39% | 2.3만 |
|---|
| 2026.05.04 | ₩30,724 | ₩30,764 | ₩30,509 | ₩30,684 | -0.13% | 2.9만 |
|---|
| 2026.05.01 | ₩30,885 | ₩31,032 | ₩30,737 | ₩30,791 | -0.30% | 1.7만 |
|---|
| 2026.04.30 | ₩31,073 | ₩31,274 | ₩30,871 | ₩31,274 | +0.65% | 4.4만 |
|---|
| 2026.04.29 | ₩31,032 | ₩31,113 | ₩30,858 | ₩30,938 | -0.30% | 2만 |
|---|
| 2026.04.28 | ₩31,260 | ₩31,260 | ₩31,059 | ₩31,099 | -0.51% | 3만 |
|---|
| 2026.04.27 | ₩31,207 | ₩31,301 | ₩31,032 | ₩31,274 | +0.21% | 2.5만 |
|---|
| 2026.04.24 | ₩31,408 | ₩31,408 | ₩30,979 | ₩31,153 | -0.81% | 4만 |
|---|
| 2026.04.23 | ₩31,193 | ₩31,354 | ₩31,113 | ₩31,327 | +0.43% | 2.2만 |
|---|
| 2026.04.22 | ₩31,113 | ₩31,274 | ₩31,059 | ₩31,220 | +0.34% | 1.7만 |
|---|
| 2026.04.21 | ₩31,301 | ₩31,301 | ₩31,059 | ₩31,140 | -0.51% | 2만 |
|---|
| 2026.04.20 | ₩31,247 | ₩31,462 | ₩31,166 | ₩31,301 | +0.17% | 2.1만 |
|---|
| 2026.04.17 | ₩31,555 | ₩31,689 | ₩31,314 | ₩31,314 | -0.76% | 3.2만 |
|---|
| 2026.04.16 | ₩31,676 | ₩31,676 | ₩31,301 | ₩31,301 | -1.19% | 4.8만 |
|---|
| 2026.04.15 | ₩31,596 | ₩31,689 | ₩31,381 | ₩31,542 | -0.17% | 3.3만 |
|---|
| 2026.04.14 | ₩31,180 | ₩31,596 | ₩31,180 | ₩31,502 | +1.03% | 2.8만 |
|---|
| 2026.04.13 | ₩30,992 | ₩31,301 | ₩30,992 | ₩31,247 | +0.82% | 2.9만 |
|---|
| 2026.04.10 | ₩30,952 | ₩31,220 | ₩30,845 | ₩31,166 | +0.69% | 4.4만 |
|---|
| 2026.04.09 | ₩30,630 | ₩30,952 | ₩30,550 | ₩30,898 | +0.88% | 4만 |
|---|
| 2026.04.08 | ₩30,764 | ₩30,845 | ₩30,603 | ₩30,751 | -0.04% | 2.1만 |
|---|
| 2026.04.07 | ₩30,389 | ₩30,536 | ₩30,268 | ₩30,389 | 0.00% | 3만 |
|---|
| 2026.04.06 | ₩30,496 | ₩30,563 | ₩30,389 | ₩30,389 | -0.35% | 1.6만 |
|---|
| 2026.04.02 | ₩30,228 | ₩30,496 | ₩30,228 | ₩30,496 | +0.89% | 4만 |
|---|
| 2026.04.01 | ₩30,295 | ₩30,643 | ₩30,295 | ₩30,335 | +0.13% | 6.4만 |
|---|
| 2026.03.31 | ₩30,563 | ₩30,737 | ₩30,134 | ₩30,201 | -1.18% | 17.9만 |
|---|
| 2026.03.30 | ₩30,845 | ₩30,845 | ₩30,442 | ₩30,563 | -0.91% | 3.3만 |
|---|
| 2026.03.27 | ₩30,858 | ₩30,938 | ₩30,630 | ₩30,845 | -0.04% | 3.4만 |
|---|
| 2026.03.26 | ₩31,019 | ₩31,381 | ₩30,871 | ₩30,965 | -0.17% | 3.1만 |
|---|
| 2026.03.25 | ₩31,099 | ₩31,166 | ₩31,086 | ₩31,166 | +0.22% | 2만 |
|---|
| 2026.03.24 | ₩31,180 | ₩31,247 | ₩31,019 | ₩31,086 | -0.30% | 2.2만 |
|---|
| 2026.03.23 | ₩31,140 | ₩31,381 | ₩31,046 | ₩31,287 | +0.47% | 3.7만 |
|---|
| 2026.03.20 | ₩31,689 | ₩31,689 | ₩30,871 | ₩31,247 | -1.40% | 3.6만 |
|---|
| 2026.03.19 | ₩31,515 | ₩31,703 | ₩31,435 | ₩31,569 | +0.17% | 3만 |
|---|
| 2026.03.18 | ₩31,743 | ₩31,783 | ₩31,622 | ₩31,636 | -0.34% | 3.4만 |
|---|
| 2026.03.17 | ₩31,649 | ₩31,837 | ₩31,649 | ₩31,743 | +0.30% | 1.8만 |
|---|
| 2026.03.16 | ₩31,622 | ₩31,743 | ₩31,529 | ₩31,689 | +0.21% | 3.8만 |
|---|
| 2026.03.13 | ₩31,770 | ₩31,891 | ₩31,569 | ₩31,582 | -0.59% | 3.1만 |
|---|
| 2026.03.12 | ₩31,850 | ₩31,891 | ₩31,757 | ₩31,770 | -0.25% | 1.1만 |
|---|
| 2026.03.11 | ₩31,998 | ₩32,105 | ₩31,917 | ₩31,917 | -0.25% | 5.3만 |
|---|
| 2026.03.10 | ₩32,038 | ₩32,132 | ₩31,998 | ₩32,038 | 0.00% | 1.7만 |
|---|
| 2026.03.09 | ₩32,052 | ₩32,119 | ₩31,931 | ₩32,078 | +0.08% | 4만 |
|---|
| 2026.03.06 | ₩32,280 | ₩32,293 | ₩32,132 | ₩32,199 | -0.25% | 4만 |
|---|
| 2026.03.05 | ₩32,320 | ₩32,414 | ₩32,226 | ₩32,347 | +0.08% | 2만 |
|---|
| 2026.03.04 | ₩32,280 | ₩32,360 | ₩32,253 | ₩32,333 | +0.17% | 1.6만 |
|---|
| 2026.03.03 | ₩32,347 | ₩32,387 | ₩32,213 | ₩32,360 | +0.04% | 2.8만 |
|---|
| 2026.03.02 | ₩32,400 | ₩32,561 | ₩32,280 | ₩32,440 | +0.12% | 3.1만 |
|---|
| 2026.02.27 | ₩32,333 | ₩32,454 | ₩32,199 | ₩32,454 | +0.37% | 9.7만 |
|---|
| 2026.02.26 | ₩32,427 | ₩32,561 | ₩32,280 | ₩32,454 | +0.08% | 3.8만 |
|---|
| 2026.02.25 | ₩32,320 | ₩32,440 | ₩32,306 | ₩32,360 | +0.12% | 1.7만 |
|---|
| 2026.02.24 | ₩32,280 | ₩32,414 | ₩32,266 | ₩32,306 | +0.08% | 1.6만 |
|---|
| 2026.02.23 | ₩32,400 | ₩32,414 | ₩32,266 | ₩32,333 | -0.21% | 3.2만 |
|---|
| 2026.02.20 | ₩32,440 | ₩32,494 | ₩32,333 | ₩32,400 | -0.12% | 3.9만 |
|---|
| 2026.02.19 | ₩32,347 | ₩32,521 | ₩32,306 | ₩32,333 | -0.04% | 3.2만 |
|---|
| 2026.02.18 | ₩32,293 | ₩32,588 | ₩32,266 | ₩32,373 | +0.25% | 3.4만 |
|---|
| 2026.02.17 | ₩32,266 | ₩32,373 | ₩32,199 | ₩32,320 | +0.17% | 6만 |
|---|
| 2026.02.13 | ₩32,172 | ₩32,347 | ₩32,145 | ₩32,186 | +0.04% | 2.7만 |
|---|
| 2026.02.12 | ₩32,172 | ₩32,213 | ₩32,052 | ₩32,078 | -0.29% | 2.7만 |
|---|
| 2026.02.11 | ₩32,092 | ₩32,213 | ₩32,078 | ₩32,145 | +0.17% | 2.4만 |
|---|
| 2026.02.10 | ₩32,119 | ₩32,253 | ₩32,025 | ₩32,145 | +0.08% | 2.2만 |
|---|
| 2026.02.09 | ₩32,065 | ₩32,119 | ₩32,052 | ₩32,052 | -0.04% | 1.6만 |
|---|
| 2026.02.06 | ₩32,025 | ₩32,119 | ₩31,931 | ₩32,065 | +0.13% | 1.6만 |
|---|
| 2026.02.05 | ₩32,119 | ₩32,119 | ₩31,998 | ₩32,052 | -0.21% | 1.6만 |
|---|
| 2026.02.04 | ₩32,052 | ₩32,159 | ₩31,985 | ₩32,092 | +0.13% | 2.9만 |
|---|
| 2026.02.03 | ₩32,186 | ₩32,293 | ₩32,052 | ₩32,119 | -0.21% | 2.5만 |
|---|
| 2026.02.02 | ₩32,199 | ₩32,266 | ₩32,119 | ₩32,186 | -0.04% | 2.9만 |
|---|
| 2026.01.30 | ₩32,293 | ₩32,293 | ₩32,078 | ₩32,186 | -0.33% | 6.8만 |
|---|
| 2026.01.29 | ₩32,615 | ₩32,722 | ₩32,521 | ₩32,628 | +0.04% | 5.4만 |
|---|
| 2026.01.28 | ₩32,588 | ₩32,668 | ₩32,534 | ₩32,575 | -0.04% | 2만 |
|---|
| 2026.01.27 | ₩32,655 | ₩32,776 | ₩32,588 | ₩32,655 | 0.00% | 3만 |
|---|
| 2026.01.26 | ₩32,642 | ₩32,762 | ₩32,561 | ₩32,682 | +0.12% | 2.8만 |
|---|
| 2026.01.23 | ₩32,534 | ₩32,749 | ₩32,521 | ₩32,655 | +0.37% | 3.4만 |
|---|
| 2026.01.22 | ₩32,454 | ₩32,749 | ₩32,266 | ₩32,601 | +0.45% | 3.1만 |
|---|
| 2026.01.21 | ₩32,454 | ₩32,601 | ₩32,253 | ₩32,521 | +0.21% | 2.6만 |
|---|
| 2026.01.20 | ₩32,239 | ₩32,521 | ₩32,078 | ₩32,360 | +0.37% | 4.7만 |
|---|
| 2026.01.16 | ₩32,548 | ₩32,655 | ₩32,481 | ₩32,548 | 0.00% | 2.4만 |
|---|
| 2026.01.15 | ₩32,588 | ₩32,722 | ₩32,454 | ₩32,588 | 0.00% | 4.8만 |
|---|
| 2026.01.14 | ₩32,521 | ₩32,561 | ₩32,320 | ₩32,440 | -0.25% | 1.9만 |
|---|
| 2026.01.13 | ₩32,293 | ₩32,534 | ₩32,266 | ₩32,454 | +0.50% | 3.1만 |
|---|
| 2026.01.12 | ₩32,092 | ₩32,400 | ₩32,092 | ₩32,293 | +0.63% | 3.3만 |
|---|
| 2026.01.09 | ₩32,132 | ₩32,387 | ₩32,105 | ₩32,159 | +0.08% | 3만 |
|---|
| 2026.01.08 | ₩32,078 | ₩32,253 | ₩32,065 | ₩32,092 | +0.04% | 3.5만 |
|---|
| 2026.01.07 | ₩32,199 | ₩32,226 | ₩32,052 | ₩32,105 | -0.29% | 1.9만 |
|---|
| 2026.01.06 | ₩32,172 | ₩32,347 | ₩31,958 | ₩32,078 | -0.29% | 2.8만 |
|---|
| 2026.01.05 | ₩32,199 | ₩32,414 | ₩32,119 | ₩32,132 | -0.21% | 2.9만 |
|---|
| 2026.01.02 | ₩31,944 | ₩32,293 | ₩31,917 | ₩32,159 | +0.67% | 4.3만 |
|---|
| 2025.12.31 | ₩31,877 | ₩31,958 | ₩31,783 | ₩31,944 | +0.21% | 5.7만 |
|---|
| 2025.12.30 | ₩31,891 | ₩31,971 | ₩31,824 | ₩31,917 | +0.08% | 4.2만 |
|---|
| 2025.12.29 | ₩32,011 | ₩32,078 | ₩31,877 | ₩31,931 | -0.25% | 2.9만 |
|---|
| 2025.12.26 | ₩32,092 | ₩32,159 | ₩31,931 | ₩31,958 | -0.42% | 3.9만 |
|---|
| 2025.12.24 | ₩31,998 | ₩32,078 | ₩31,998 | ₩31,998 | 0.00% | 1.6만 |
|---|
| 2025.12.23 | ₩32,065 | ₩32,172 | ₩31,985 | ₩31,985 | -0.25% | 2.9만 |
|---|
| 2025.12.22 | ₩32,092 | ₩32,172 | ₩32,052 | ₩32,105 | +0.04% | 2.2만 |
|---|
| 2025.12.19 | ₩32,052 | ₩32,186 | ₩31,985 | ₩32,105 | +0.17% | 4.7만 |
|---|
| 2025.12.18 | ₩32,213 | ₩32,414 | ₩31,944 | ₩32,065 | -0.46% | 8.9만 |
|---|
| 2025.12.17 | ₩32,213 | ₩32,360 | ₩32,065 | ₩32,213 | 0.00% | 4.9만 |
|---|
| 2025.12.16 | ₩32,333 | ₩32,333 | ₩32,186 | ₩32,213 | -0.37% | 3.8만 |
|---|
| 2025.12.15 | ₩32,172 | ₩32,347 | ₩32,172 | ₩32,213 | +0.13% | 4.5만 |
|---|
| 2025.12.12 | ₩32,293 | ₩32,373 | ₩32,092 | ₩32,145 | -0.46% | 2.8만 |
|---|
| 2025.12.11 | ₩32,306 | ₩32,588 | ₩32,306 | ₩32,373 | +0.21% | 3만 |
|---|
| 2025.12.10 | ₩32,280 | ₩32,494 | ₩32,132 | ₩32,293 | +0.04% | 3.4만 |
|---|
| 2025.12.09 | ₩32,092 | ₩32,427 | ₩32,065 | ₩32,226 | +0.42% | 5.2만 |
|---|
| 2025.12.08 | ₩32,011 | ₩32,145 | ₩32,011 | ₩32,065 | +0.17% | 1.8만 |
|---|
| 2025.12.05 | ₩32,025 | ₩32,145 | ₩31,971 | ₩32,078 | +0.17% | 1.7만 |
|---|
| 2025.12.04 | ₩31,998 | ₩32,172 | ₩31,998 | ₩32,052 | +0.17% | 2.5만 |
|---|
| 2025.12.03 | ₩31,931 | ₩32,172 | ₩31,931 | ₩32,092 | +0.50% | 4.2만 |
|---|
| 2025.12.02 | ₩32,038 | ₩32,092 | ₩31,824 | ₩31,971 | -0.21% | 4.2만 |
|---|
| 2025.12.01 | ₩32,065 | ₩32,132 | ₩31,837 | ₩31,958 | -0.33% | 4만 |
|---|
| 2025.11.28 | ₩32,199 | ₩32,387 | ₩32,078 | ₩32,078 | -0.37% | 7.4만 |
|---|
| 2025.11.26 | ₩32,052 | ₩32,333 | ₩32,052 | ₩32,199 | +0.46% | 4.2만 |
|---|
| 2025.11.25 | ₩32,065 | ₩32,213 | ₩32,025 | ₩32,065 | 0.00% | 4.2만 |
|---|
| 2025.11.24 | ₩31,783 | ₩32,145 | ₩31,783 | ₩31,944 | +0.51% | 3.4만 |
|---|
| 2025.11.21 | ₩31,770 | ₩31,917 | ₩31,542 | ₩31,783 | +0.04% | 6.1만 |
|---|
| 2025.11.20 | ₩32,025 | ₩32,038 | ₩31,716 | ₩31,797 | -0.71% | 2.5만 |
|---|
| 2025.11.19 | ₩32,011 | ₩32,038 | ₩31,917 | ₩31,958 | -0.17% | 3.7만 |
|---|
| 2025.11.18 | ₩32,132 | ₩32,159 | ₩31,985 | ₩32,065 | -0.21% | 2.7만 |
|---|
| 2025.11.17 | ₩32,548 | ₩32,548 | ₩32,011 | ₩32,119 | -1.32% | 3.2만 |
|---|
| 2025.11.14 | ₩32,548 | ₩32,682 | ₩32,306 | ₩32,387 | -0.49% | 2.5만 |
|---|
| 2025.11.13 | ₩32,655 | ₩32,655 | ₩32,387 | ₩32,508 | -0.45% | 1.9만 |
|---|
| 2025.11.12 | ₩32,642 | ₩32,896 | ₩32,615 | ₩32,776 | +0.41% | 5.5만 |
|---|
| 2025.11.11 | ₩32,534 | ₩32,749 | ₩32,454 | ₩32,749 | +0.66% | 3.3만 |
|---|
| 2025.11.10 | ₩32,494 | ₩32,682 | ₩32,454 | ₩32,575 | +0.25% | 4만 |
|---|
| 2025.11.07 | ₩32,414 | ₩32,534 | ₩32,333 | ₩32,494 | +0.25% | 2.6만 |
|---|
| 2025.11.06 | ₩32,588 | ₩32,588 | ₩32,414 | ₩32,508 | -0.25% | 2.1만 |
|---|
| 2025.11.05 | ₩32,682 | ₩32,709 | ₩32,373 | ₩32,534 | -0.45% | 4.1만 |
|---|
| 2025.11.04 | ₩32,642 | ₩32,736 | ₩32,360 | ₩32,373 | -0.82% | 3.1만 |
|---|
| 2025.11.03 | ₩32,883 | ₩32,883 | ₩32,628 | ₩32,695 | -0.57% | 2.4만 |
|---|
| 2025.10.31 | ₩32,910 | ₩33,031 | ₩32,682 | ₩32,736 | -0.53% | 5.1만 |
|---|
| 2025.10.30 | ₩33,473 | ₩33,500 | ₩33,366 | ₩33,393 | -0.24% | 2만 |
|---|
| 2025.10.29 | ₩33,527 | ₩33,580 | ₩33,419 | ₩33,473 | -0.16% | 3.6만 |
|---|
| 2025.10.28 | ₩33,460 | ₩33,607 | ₩33,433 | ₩33,487 | +0.08% | 1.7만 |
|---|
| 2025.10.27 | ₩33,460 | ₩33,567 | ₩33,433 | ₩33,460 | 0.00% | 2.2만 |
|---|
| 2025.10.24 | ₩33,500 | ₩33,580 | ₩33,393 | ₩33,433 | -0.20% | 2.5만 |
|---|
| 2025.10.23 | ₩33,419 | ₩33,460 | ₩33,339 | ₩33,366 | -0.16% | 3.5만 |
|---|
| 2025.10.22 | ₩33,460 | ₩33,460 | ₩33,312 | ₩33,366 | -0.28% | 4만 |
|---|
| 2025.10.21 | ₩33,406 | ₩33,527 | ₩33,406 | ₩33,446 | +0.12% | 3.1만 |
|---|
| 2025.10.20 | ₩33,487 | ₩33,513 | ₩33,379 | ₩33,419 | -0.20% | 3.3만 |
|---|
| 2025.10.17 | ₩33,446 | ₩33,500 | ₩33,312 | ₩33,326 | -0.36% | 5.7만 |
|---|
| 2025.10.16 | ₩33,473 | ₩33,607 | ₩33,406 | ₩33,406 | -0.20% | 2.2만 |
|---|
| 2025.10.15 | ₩33,580 | ₩33,594 | ₩33,352 | ₩33,500 | -0.24% | 1.9만 |
|---|
| 2025.10.14 | ₩33,366 | ₩33,527 | ₩33,232 | ₩33,406 | +0.12% | 3.1만 |
|---|
| 2025.10.13 | ₩33,487 | ₩33,527 | ₩33,419 | ₩33,460 | -0.08% | 1.9만 |
|---|
| 2025.10.10 | ₩33,594 | ₩33,621 | ₩33,285 | ₩33,326 | -0.80% | 3.7만 |
|---|