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 | ₩26,532 | ₩26,532 | ₩26,305 | ₩26,412 | -0.45% | 4.5만 |
| 2026.10.08 | ₩26,439 | ₩26,680 | ₩26,157 | ₩26,506 | +0.25% | 9.2만 |
| 2026.10.07 | ₩26,077 | ₩26,479 | ₩26,063 | ₩26,398 | +1.23% | 10.6만 |
| 2026.10.06 | ₩26,425 | ₩26,693 | ₩26,010 | ₩26,184 | -0.91% | 7.5만 |
| 2026.10.05 | ₩26,519 | ₩26,693 | ₩26,264 | ₩26,358 | -0.61% | 6.3만 |
| 2026.10.02 | ₩27,001 | ₩27,176 | ₩26,532 | ₩26,559 | -1.64% | 3만 |
| 2026.10.01 | ₩26,666 | ₩26,841 | ₩26,412 | ₩26,760 | +0.35% | 6만 |
| 2026.09.30 | ₩26,774 | ₩26,894 | ₩26,358 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,613 |
| -0.60% |
| 10.9만 |
| 2026.09.29 | ₩26,908 | ₩27,189 | ₩26,546 | ₩26,720 | -0.70% | 6만 |
|---|
| 2026.09.28 | ₩26,841 | ₩27,082 | ₩26,760 | ₩27,028 | +0.70% | 6만 |
|---|
| 2026.09.25 | ₩27,055 | ₩27,122 | ₩26,841 | ₩26,908 | -0.54% | 5.5만 |
|---|
| 2026.09.24 | ₩27,028 | ₩27,229 | ₩27,028 | ₩27,028 | 0.00% | 3.4만 |
|---|
| 2026.09.23 | ₩27,229 | ₩27,430 | ₩26,934 | ₩27,229 | 0.00% | 5만 |
|---|
| 2026.09.22 | ₩27,310 | ₩27,631 | ₩27,068 | ₩27,296 | -0.05% | 7.8만 |
|---|
| 2026.09.21 | ₩27,336 | ₩27,752 | ₩27,243 | ₩27,256 | -0.29% | 4만 |
|---|
| 2026.09.18 | ₩27,403 | ₩27,591 | ₩27,135 | ₩27,243 | -0.59% | 4.2만 |
|---|
| 2026.09.17 | ₩27,497 | ₩27,792 | ₩27,176 | ₩27,470 | -0.10% | 3.1만 |
|---|
| 2026.09.16 | ₩27,377 | ₩27,698 | ₩27,377 | ₩27,377 | 0.00% | 5만 |
|---|
| 2026.09.15 | ₩27,028 | ₩27,310 | ₩27,015 | ₩27,216 | +0.69% | 10.7만 |
|---|
| 2026.09.14 | ₩27,055 | ₩27,524 | ₩27,001 | ₩27,001 | -0.20% | 4.8만 |
|---|
| 2026.09.11 | ₩27,095 | ₩27,497 | ₩26,975 | ₩27,028 | -0.25% | 4.6만 |
|---|
| 2026.09.10 | ₩27,403 | ₩27,604 | ₩26,948 | ₩26,948 | -1.66% | 7.3만 |
|---|
| 2026.09.09 | ₩27,752 | ₩27,752 | ₩27,484 | ₩27,497 | -0.92% | 5만 |
|---|
| 2026.09.08 | ₩27,685 | ₩27,913 | ₩27,578 | ₩27,698 | +0.05% | 6.3만 |
|---|
| 2026.09.04 | ₩27,631 | ₩27,631 | ₩27,336 | ₩27,524 | -0.39% | 5.4만 |
|---|
| 2026.09.03 | ₩27,457 | ₩27,604 | ₩27,202 | ₩27,444 | -0.05% | 4.9만 |
|---|
| 2026.09.02 | ₩27,015 | ₩27,390 | ₩27,015 | ₩27,336 | +1.19% | 7만 |
|---|
| 2026.09.01 | ₩27,135 | ₩27,323 | ₩26,988 | ₩26,988 | -0.54% | 5.7만 |
|---|
| 2026.08.31 | ₩27,604 | ₩27,604 | ₩27,202 | ₩27,350 | -0.92% | 4.9만 |
|---|
| 2026.08.28 | ₩27,752 | ₩27,926 | ₩27,631 | ₩27,725 | -0.10% | 3.7만 |
|---|
| 2026.08.27 | ₩27,497 | ₩27,846 | ₩27,497 | ₩27,846 | +1.27% | 3.5만 |
|---|
| 2026.08.26 | ₩27,537 | ₩27,872 | ₩27,390 | ₩27,430 | -0.39% | 3.5만 |
|---|
| 2026.08.25 | ₩27,604 | ₩27,832 | ₩27,578 | ₩27,658 | +0.19% | 4.5만 |
|---|
| 2026.08.24 | ₩27,470 | ₩27,604 | ₩27,243 | ₩27,591 | +0.44% | 8.1만 |
|---|
| 2026.08.21 | ₩27,551 | ₩27,738 | ₩27,363 | ₩27,430 | -0.44% | 5만 |
|---|
| 2026.08.20 | ₩27,604 | ₩27,698 | ₩27,537 | ₩27,645 | +0.15% | 3.8만 |
|---|
| 2026.08.19 | ₩27,685 | ₩27,805 | ₩27,604 | ₩27,671 | -0.05% | 5.1만 |
|---|
| 2026.08.18 | ₩27,725 | ₩27,779 | ₩27,350 | ₩27,470 | -0.92% | 6만 |
|---|
| 2026.08.17 | ₩28,033 | ₩28,033 | ₩27,752 | ₩27,752 | -1.00% | 2.6만 |
|---|
| 2026.08.14 | ₩28,006 | ₩28,047 | ₩27,859 | ₩27,953 | -0.19% | 2.9만 |
|---|
| 2026.08.13 | ₩28,020 | ₩28,140 | ₩28,020 | ₩28,033 | +0.05% | 3.7만 |
|---|
| 2026.08.12 | ₩27,993 | ₩28,140 | ₩27,953 | ₩27,966 | -0.10% | 3.7만 |
|---|
| 2026.08.11 | ₩28,087 | ₩28,355 | ₩27,953 | ₩27,993 | -0.33% | 3.7만 |
|---|
| 2026.08.10 | ₩28,181 | ₩28,221 | ₩28,033 | ₩28,073 | -0.38% | 5.4만 |
|---|
| 2026.08.07 | ₩28,382 | ₩28,529 | ₩28,248 | ₩28,248 | -0.47% | 3.2만 |
|---|
| 2026.08.06 | ₩28,623 | ₩28,703 | ₩28,301 | ₩28,341 | -0.98% | 6.3만 |
|---|
| 2026.08.05 | ₩28,824 | ₩28,891 | ₩28,609 | ₩28,623 | -0.70% | 3.6만 |
|---|
| 2026.08.04 | ₩28,971 | ₩29,038 | ₩28,770 | ₩28,810 | -0.56% | 3.5만 |
|---|
| 2026.08.03 | ₩29,038 | ₩29,105 | ₩28,891 | ₩28,918 | -0.42% | 2.8만 |
|---|
| 2026.07.31 | ₩28,797 | ₩29,011 | ₩28,770 | ₩28,918 | +0.42% | 5.5만 |
|---|
| 2026.07.30 | ₩29,172 | ₩29,333 | ₩29,172 | ₩29,253 | +0.28% | 3.6만 |
|---|
| 2026.07.29 | ₩29,078 | ₩29,253 | ₩29,025 | ₩29,172 | +0.32% | 5.7만 |
|---|
| 2026.07.28 | ₩29,052 | ₩29,253 | ₩29,025 | ₩29,119 | +0.23% | 2.9만 |
|---|
| 2026.07.27 | ₩29,132 | ₩29,145 | ₩28,998 | ₩29,078 | -0.18% | 3.1만 |
|---|
| 2026.07.24 | ₩28,998 | ₩29,145 | ₩28,971 | ₩29,065 | +0.23% | 1.8만 |
|---|
| 2026.07.23 | ₩29,212 | ₩29,279 | ₩29,011 | ₩29,052 | -0.55% | 4.1만 |
|---|
| 2026.07.22 | ₩29,239 | ₩29,400 | ₩29,212 | ₩29,239 | 0.00% | 3.7만 |
|---|
| 2026.07.21 | ₩29,521 | ₩29,708 | ₩29,333 | ₩29,387 | -0.45% | 3.3만 |
|---|
| 2026.07.20 | ₩29,641 | ₩29,762 | ₩29,521 | ₩29,547 | -0.32% | 4.2만 |
|---|
| 2026.07.17 | ₩29,735 | ₩29,802 | ₩29,641 | ₩29,641 | -0.32% | 4.1만 |
|---|
| 2026.07.16 | ₩29,735 | ₩29,802 | ₩29,681 | ₩29,762 | +0.09% | 2.8만 |
|---|
| 2026.07.15 | ₩29,842 | ₩29,856 | ₩29,681 | ₩29,802 | -0.13% | 2.2만 |
|---|
| 2026.07.14 | ₩29,614 | ₩29,815 | ₩29,614 | ₩29,762 | +0.50% | 6.5만 |
|---|
| 2026.07.13 | ₩29,722 | ₩29,815 | ₩29,601 | ₩29,614 | -0.36% | 3.3만 |
|---|
| 2026.07.10 | ₩29,507 | ₩29,882 | ₩29,467 | ₩29,748 | +0.82% | 7.3만 |
|---|
| 2026.07.09 | ₩29,400 | ₩29,681 | ₩29,387 | ₩29,574 | +0.59% | 3.5만 |
|---|
| 2026.07.08 | ₩29,534 | ₩29,708 | ₩29,253 | ₩29,427 | -0.36% | 4.2만 |
|---|
| 2026.07.07 | ₩29,829 | ₩29,829 | ₩29,400 | ₩29,480 | -1.17% | 3.9만 |
|---|
| 2026.07.06 | ₩29,789 | ₩29,976 | ₩29,655 | ₩29,762 | -0.09% | 3만 |
|---|
| 2026.07.02 | ₩29,708 | ₩29,976 | ₩29,601 | ₩29,655 | -0.18% | 4.2만 |
|---|
| 2026.07.01 | ₩29,467 | ₩29,815 | ₩29,346 | ₩29,722 | +0.86% | 4.3만 |
|---|
| 2026.06.30 | ₩29,253 | ₩29,521 | ₩29,253 | ₩29,467 | +0.73% | 20.9만 |
|---|
| 2026.06.29 | ₩29,199 | ₩29,427 | ₩29,172 | ₩29,346 | +0.50% | 3.8만 |
|---|
| 2026.06.26 | ₩29,279 | ₩29,293 | ₩29,159 | ₩29,199 | -0.27% | 3.1만 |
|---|
| 2026.06.25 | ₩29,387 | ₩29,427 | ₩29,186 | ₩29,293 | -0.32% | 3.7만 |
|---|
| 2026.06.24 | ₩29,333 | ₩29,547 | ₩29,306 | ₩29,427 | +0.32% | 6.1만 |
|---|
| 2026.06.23 | ₩29,373 | ₩29,494 | ₩29,293 | ₩29,306 | -0.23% | 3.5만 |
|---|
| 2026.06.22 | ₩29,695 | ₩29,815 | ₩29,333 | ₩29,467 | -0.77% | 5만 |
|---|
| 2026.06.18 | ₩29,815 | ₩29,936 | ₩29,695 | ₩29,789 | -0.09% | 1.4만 |
|---|
| 2026.06.17 | ₩29,775 | ₩29,856 | ₩29,775 | ₩29,815 | +0.14% | 4.3만 |
|---|
| 2026.06.16 | ₩29,923 | ₩29,923 | ₩29,735 | ₩29,815 | -0.36% | 2.4만 |
|---|
| 2026.06.15 | ₩29,802 | ₩29,882 | ₩29,641 | ₩29,802 | 0.00% | 2.1만 |
|---|
| 2026.06.12 | ₩29,641 | ₩29,789 | ₩29,561 | ₩29,655 | +0.05% | 2.6만 |
|---|
| 2026.06.11 | ₩29,574 | ₩29,789 | ₩29,467 | ₩29,708 | +0.45% | 1.5만 |
|---|
| 2026.06.10 | ₩29,427 | ₩29,668 | ₩29,346 | ₩29,534 | +0.36% | 4.8만 |
|---|
| 2026.06.09 | ₩29,333 | ₩29,480 | ₩29,266 | ₩29,480 | +0.50% | 4.7만 |
|---|
| 2026.06.08 | ₩29,427 | ₩29,427 | ₩29,266 | ₩29,373 | -0.18% | 4.8만 |
|---|
| 2026.06.05 | ₩29,588 | ₩29,614 | ₩29,306 | ₩29,427 | -0.54% | 5.1만 |
|---|
| 2026.06.04 | ₩29,722 | ₩29,802 | ₩29,681 | ₩29,681 | -0.14% | 3.4만 |
|---|
| 2026.06.03 | ₩29,882 | ₩29,882 | ₩29,601 | ₩29,668 | -0.72% | 5.4만 |
|---|
| 2026.06.02 | ₩30,016 | ₩30,137 | ₩29,869 | ₩29,936 | -0.27% | 5.7만 |
|---|
| 2026.06.01 | ₩30,124 | ₩30,124 | ₩29,882 | ₩30,030 | -0.31% | 3.1만 |
|---|
| 2026.05.29 | ₩30,164 | ₩30,298 | ₩30,097 | ₩30,137 | -0.09% | 5.4만 |
|---|
| 2026.05.28 | ₩30,124 | ₩30,378 | ₩30,043 | ₩30,258 | +0.44% | 2.7만 |
|---|
| 2026.05.27 | ₩30,204 | ₩30,204 | ₩30,110 | ₩30,150 | -0.18% | 1.5만 |
|---|
| 2026.05.26 | ₩30,271 | ₩30,271 | ₩30,043 | ₩30,110 | -0.53% | 3.2만 |
|---|
| 2026.05.22 | ₩30,083 | ₩30,298 | ₩30,016 | ₩30,177 | +0.31% | 48.9만 |
|---|
| 2026.05.21 | ₩29,990 | ₩30,311 | ₩29,896 | ₩30,177 | +0.63% | 3만 |
|---|
| 2026.05.20 | ₩30,164 | ₩30,231 | ₩30,003 | ₩30,231 | +0.22% | 4만 |
|---|
| 2026.05.19 | ₩30,177 | ₩30,231 | ₩30,083 | ₩30,164 | -0.04% | 2.6만 |
|---|
| 2026.05.18 | ₩30,512 | ₩30,673 | ₩30,271 | ₩30,365 | -0.48% | 3.3만 |
|---|
| 2026.05.15 | ₩30,686 | ₩30,686 | ₩30,512 | ₩30,512 | -0.57% | 2.5만 |
|---|
| 2026.05.14 | ₩30,767 | ₩30,767 | ₩30,646 | ₩30,740 | -0.09% | 1.7만 |
|---|
| 2026.05.13 | ₩30,660 | ₩30,807 | ₩30,566 | ₩30,633 | -0.09% | 2.6만 |
|---|
| 2026.05.12 | ₩30,552 | ₩30,847 | ₩30,526 | ₩30,713 | +0.53% | 3.8만 |
|---|
| 2026.05.11 | ₩30,847 | ₩30,874 | ₩30,619 | ₩30,780 | -0.22% | 4.5만 |
|---|
| 2026.05.08 | ₩30,767 | ₩30,820 | ₩30,646 | ₩30,780 | +0.04% | 2.4만 |
|---|
| 2026.05.07 | ₩30,794 | ₩30,847 | ₩30,633 | ₩30,673 | -0.39% | 1.9만 |
|---|
| 2026.05.06 | ₩30,700 | ₩30,861 | ₩30,700 | ₩30,753 | +0.17% | 2.8만 |
|---|
| 2026.05.05 | ₩30,552 | ₩30,753 | ₩30,499 | ₩30,673 | +0.39% | 2.3만 |
|---|
| 2026.05.04 | ₩30,700 | ₩30,740 | ₩30,485 | ₩30,660 | -0.13% | 2.9만 |
|---|
| 2026.05.01 | ₩30,861 | ₩31,008 | ₩30,713 | ₩30,767 | -0.30% | 1.7만 |
|---|
| 2026.04.30 | ₩31,048 | ₩31,249 | ₩30,847 | ₩31,249 | +0.65% | 4.4만 |
|---|
| 2026.04.29 | ₩31,008 | ₩31,088 | ₩30,834 | ₩30,914 | -0.30% | 2만 |
|---|
| 2026.04.28 | ₩31,236 | ₩31,236 | ₩31,035 | ₩31,075 | -0.51% | 3만 |
|---|
| 2026.04.27 | ₩31,182 | ₩31,276 | ₩31,008 | ₩31,249 | +0.21% | 2.5만 |
|---|
| 2026.04.24 | ₩31,383 | ₩31,383 | ₩30,954 | ₩31,129 | -0.81% | 4만 |
|---|
| 2026.04.23 | ₩31,169 | ₩31,330 | ₩31,088 | ₩31,303 | +0.43% | 2.2만 |
|---|
| 2026.04.22 | ₩31,088 | ₩31,249 | ₩31,035 | ₩31,196 | +0.34% | 1.7만 |
|---|
| 2026.04.21 | ₩31,276 | ₩31,276 | ₩31,035 | ₩31,115 | -0.51% | 2만 |
|---|
| 2026.04.20 | ₩31,222 | ₩31,437 | ₩31,142 | ₩31,276 | +0.17% | 2.1만 |
|---|
| 2026.04.17 | ₩31,531 | ₩31,665 | ₩31,289 | ₩31,289 | -0.76% | 3.2만 |
|---|
| 2026.04.16 | ₩31,651 | ₩31,651 | ₩31,276 | ₩31,276 | -1.19% | 4.8만 |
|---|
| 2026.04.15 | ₩31,571 | ₩31,665 | ₩31,356 | ₩31,517 | -0.17% | 3.3만 |
|---|
| 2026.04.14 | ₩31,155 | ₩31,571 | ₩31,155 | ₩31,477 | +1.03% | 2.8만 |
|---|
| 2026.04.13 | ₩30,968 | ₩31,276 | ₩30,968 | ₩31,222 | +0.82% | 2.9만 |
|---|
| 2026.04.10 | ₩30,928 | ₩31,196 | ₩30,820 | ₩31,142 | +0.69% | 4.4만 |
|---|
| 2026.04.09 | ₩30,606 | ₩30,928 | ₩30,526 | ₩30,874 | +0.88% | 4만 |
|---|
| 2026.04.08 | ₩30,740 | ₩30,820 | ₩30,579 | ₩30,727 | -0.04% | 2.1만 |
|---|
| 2026.04.07 | ₩30,365 | ₩30,512 | ₩30,244 | ₩30,365 | 0.00% | 3만 |
|---|
| 2026.04.06 | ₩30,472 | ₩30,539 | ₩30,365 | ₩30,365 | -0.35% | 1.6만 |
|---|
| 2026.04.02 | ₩30,204 | ₩30,472 | ₩30,204 | ₩30,472 | +0.89% | 4만 |
|---|
| 2026.04.01 | ₩30,271 | ₩30,619 | ₩30,271 | ₩30,311 | +0.13% | 6.4만 |
|---|
| 2026.03.31 | ₩30,539 | ₩30,713 | ₩30,110 | ₩30,177 | -1.18% | 17.9만 |
|---|
| 2026.03.30 | ₩30,820 | ₩30,820 | ₩30,418 | ₩30,539 | -0.91% | 3.3만 |
|---|
| 2026.03.27 | ₩30,834 | ₩30,914 | ₩30,606 | ₩30,820 | -0.04% | 3.4만 |
|---|
| 2026.03.26 | ₩30,995 | ₩31,356 | ₩30,847 | ₩30,941 | -0.17% | 3.1만 |
|---|
| 2026.03.25 | ₩31,075 | ₩31,142 | ₩31,062 | ₩31,142 | +0.22% | 2만 |
|---|
| 2026.03.24 | ₩31,155 | ₩31,222 | ₩30,995 | ₩31,062 | -0.30% | 2.2만 |
|---|
| 2026.03.23 | ₩31,115 | ₩31,356 | ₩31,021 | ₩31,263 | +0.47% | 3.7만 |
|---|
| 2026.03.20 | ₩31,665 | ₩31,665 | ₩30,847 | ₩31,222 | -1.40% | 3.6만 |
|---|
| 2026.03.19 | ₩31,490 | ₩31,678 | ₩31,410 | ₩31,544 | +0.17% | 3만 |
|---|
| 2026.03.18 | ₩31,718 | ₩31,758 | ₩31,598 | ₩31,611 | -0.34% | 3.4만 |
|---|
| 2026.03.17 | ₩31,624 | ₩31,812 | ₩31,624 | ₩31,718 | +0.30% | 1.8만 |
|---|
| 2026.03.16 | ₩31,598 | ₩31,718 | ₩31,504 | ₩31,665 | +0.21% | 3.8만 |
|---|
| 2026.03.13 | ₩31,745 | ₩31,866 | ₩31,544 | ₩31,557 | -0.59% | 3.1만 |
|---|
| 2026.03.12 | ₩31,825 | ₩31,866 | ₩31,732 | ₩31,745 | -0.25% | 1.1만 |
|---|
| 2026.03.11 | ₩31,973 | ₩32,080 | ₩31,892 | ₩31,892 | -0.25% | 5.3만 |
|---|
| 2026.03.10 | ₩32,013 | ₩32,107 | ₩31,973 | ₩32,013 | 0.00% | 1.7만 |
|---|
| 2026.03.09 | ₩32,026 | ₩32,093 | ₩31,906 | ₩32,053 | +0.08% | 4만 |
|---|
| 2026.03.06 | ₩32,254 | ₩32,268 | ₩32,107 | ₩32,174 | -0.25% | 4만 |
|---|
| 2026.03.05 | ₩32,294 | ₩32,388 | ₩32,201 | ₩32,321 | +0.08% | 2만 |
|---|
| 2026.03.04 | ₩32,254 | ₩32,335 | ₩32,227 | ₩32,308 | +0.17% | 1.6만 |
|---|
| 2026.03.03 | ₩32,321 | ₩32,361 | ₩32,187 | ₩32,335 | +0.04% | 2.8만 |
|---|
| 2026.03.02 | ₩32,375 | ₩32,536 | ₩32,254 | ₩32,415 | +0.12% | 3.1만 |
|---|
| 2026.02.27 | ₩32,308 | ₩32,428 | ₩32,174 | ₩32,428 | +0.37% | 9.7만 |
|---|
| 2026.02.26 | ₩32,402 | ₩32,536 | ₩32,254 | ₩32,428 | +0.08% | 3.8만 |
|---|
| 2026.02.25 | ₩32,294 | ₩32,415 | ₩32,281 | ₩32,335 | +0.12% | 1.7만 |
|---|
| 2026.02.24 | ₩32,254 | ₩32,388 | ₩32,241 | ₩32,281 | +0.08% | 1.6만 |
|---|
| 2026.02.23 | ₩32,375 | ₩32,388 | ₩32,241 | ₩32,308 | -0.21% | 3.2만 |
|---|
| 2026.02.20 | ₩32,415 | ₩32,469 | ₩32,308 | ₩32,375 | -0.12% | 3.9만 |
|---|
| 2026.02.19 | ₩32,321 | ₩32,495 | ₩32,281 | ₩32,308 | -0.04% | 3.2만 |
|---|
| 2026.02.18 | ₩32,268 | ₩32,562 | ₩32,241 | ₩32,348 | +0.25% | 3.4만 |
|---|
| 2026.02.17 | ₩32,241 | ₩32,348 | ₩32,174 | ₩32,294 | +0.17% | 6만 |
|---|
| 2026.02.13 | ₩32,147 | ₩32,321 | ₩32,120 | ₩32,160 | +0.04% | 2.7만 |
|---|
| 2026.02.12 | ₩32,147 | ₩32,187 | ₩32,026 | ₩32,053 | -0.29% | 2.7만 |
|---|
| 2026.02.11 | ₩32,067 | ₩32,187 | ₩32,053 | ₩32,120 | +0.17% | 2.4만 |
|---|
| 2026.02.10 | ₩32,093 | ₩32,227 | ₩32,000 | ₩32,120 | +0.08% | 2.2만 |
|---|
| 2026.02.09 | ₩32,040 | ₩32,093 | ₩32,026 | ₩32,026 | -0.04% | 1.6만 |
|---|
| 2026.02.06 | ₩32,000 | ₩32,093 | ₩31,906 | ₩32,040 | +0.13% | 1.6만 |
|---|
| 2026.02.05 | ₩32,093 | ₩32,093 | ₩31,973 | ₩32,026 | -0.21% | 1.6만 |
|---|
| 2026.02.04 | ₩32,026 | ₩32,134 | ₩31,959 | ₩32,067 | +0.13% | 2.9만 |
|---|
| 2026.02.03 | ₩32,160 | ₩32,268 | ₩32,026 | ₩32,093 | -0.21% | 2.5만 |
|---|
| 2026.02.02 | ₩32,174 | ₩32,241 | ₩32,093 | ₩32,160 | -0.04% | 2.9만 |
|---|
| 2026.01.30 | ₩32,268 | ₩32,268 | ₩32,053 | ₩32,160 | -0.33% | 6.8만 |
|---|
| 2026.01.29 | ₩32,589 | ₩32,696 | ₩32,495 | ₩32,603 | +0.04% | 5.4만 |
|---|
| 2026.01.28 | ₩32,562 | ₩32,643 | ₩32,509 | ₩32,549 | -0.04% | 2만 |
|---|
| 2026.01.27 | ₩32,629 | ₩32,750 | ₩32,562 | ₩32,629 | 0.00% | 3만 |
|---|
| 2026.01.26 | ₩32,616 | ₩32,737 | ₩32,536 | ₩32,656 | +0.12% | 2.8만 |
|---|
| 2026.01.23 | ₩32,509 | ₩32,723 | ₩32,495 | ₩32,629 | +0.37% | 3.4만 |
|---|
| 2026.01.22 | ₩32,428 | ₩32,723 | ₩32,241 | ₩32,576 | +0.45% | 3.1만 |
|---|
| 2026.01.21 | ₩32,428 | ₩32,576 | ₩32,227 | ₩32,495 | +0.21% | 2.6만 |
|---|
| 2026.01.20 | ₩32,214 | ₩32,495 | ₩32,053 | ₩32,335 | +0.37% | 4.7만 |
|---|
| 2026.01.16 | ₩32,522 | ₩32,629 | ₩32,455 | ₩32,522 | 0.00% | 2.4만 |
|---|
| 2026.01.15 | ₩32,562 | ₩32,696 | ₩32,428 | ₩32,562 | 0.00% | 4.8만 |
|---|
| 2026.01.14 | ₩32,495 | ₩32,536 | ₩32,294 | ₩32,415 | -0.25% | 1.9만 |
|---|
| 2026.01.13 | ₩32,268 | ₩32,509 | ₩32,241 | ₩32,428 | +0.50% | 3.1만 |
|---|
| 2026.01.12 | ₩32,067 | ₩32,375 | ₩32,067 | ₩32,268 | +0.63% | 3.3만 |
|---|
| 2026.01.09 | ₩32,107 | ₩32,361 | ₩32,080 | ₩32,134 | +0.08% | 3만 |
|---|
| 2026.01.08 | ₩32,053 | ₩32,227 | ₩32,040 | ₩32,067 | +0.04% | 3.5만 |
|---|
| 2026.01.07 | ₩32,174 | ₩32,201 | ₩32,026 | ₩32,080 | -0.29% | 1.9만 |
|---|
| 2026.01.06 | ₩32,147 | ₩32,321 | ₩31,933 | ₩32,053 | -0.29% | 2.8만 |
|---|
| 2026.01.05 | ₩32,174 | ₩32,388 | ₩32,093 | ₩32,107 | -0.21% | 2.9만 |
|---|
| 2026.01.02 | ₩31,919 | ₩32,268 | ₩31,892 | ₩32,134 | +0.67% | 4.3만 |
|---|
| 2025.12.31 | ₩31,852 | ₩31,933 | ₩31,758 | ₩31,919 | +0.21% | 5.7만 |
|---|
| 2025.12.30 | ₩31,866 | ₩31,946 | ₩31,799 | ₩31,892 | +0.08% | 4.2만 |
|---|
| 2025.12.29 | ₩31,986 | ₩32,053 | ₩31,852 | ₩31,906 | -0.25% | 2.9만 |
|---|
| 2025.12.26 | ₩32,067 | ₩32,134 | ₩31,906 | ₩31,933 | -0.42% | 3.9만 |
|---|
| 2025.12.24 | ₩31,973 | ₩32,053 | ₩31,973 | ₩31,973 | 0.00% | 1.6만 |
|---|
| 2025.12.23 | ₩32,040 | ₩32,147 | ₩31,959 | ₩31,959 | -0.25% | 2.9만 |
|---|
| 2025.12.22 | ₩32,067 | ₩32,147 | ₩32,026 | ₩32,080 | +0.04% | 2.2만 |
|---|
| 2025.12.19 | ₩32,026 | ₩32,160 | ₩31,959 | ₩32,080 | +0.17% | 4.7만 |
|---|
| 2025.12.18 | ₩32,187 | ₩32,388 | ₩31,919 | ₩32,040 | -0.46% | 8.9만 |
|---|
| 2025.12.17 | ₩32,187 | ₩32,335 | ₩32,040 | ₩32,187 | 0.00% | 4.9만 |
|---|
| 2025.12.16 | ₩32,308 | ₩32,308 | ₩32,160 | ₩32,187 | -0.37% | 3.8만 |
|---|
| 2025.12.15 | ₩32,147 | ₩32,321 | ₩32,147 | ₩32,187 | +0.13% | 4.5만 |
|---|
| 2025.12.12 | ₩32,268 | ₩32,348 | ₩32,067 | ₩32,120 | -0.46% | 2.8만 |
|---|
| 2025.12.11 | ₩32,281 | ₩32,562 | ₩32,281 | ₩32,348 | +0.21% | 3만 |
|---|
| 2025.12.10 | ₩32,254 | ₩32,469 | ₩32,107 | ₩32,268 | +0.04% | 3.4만 |
|---|
| 2025.12.09 | ₩32,067 | ₩32,402 | ₩32,040 | ₩32,201 | +0.42% | 5.2만 |
|---|
| 2025.12.08 | ₩31,986 | ₩32,120 | ₩31,986 | ₩32,040 | +0.17% | 1.8만 |
|---|
| 2025.12.05 | ₩32,000 | ₩32,120 | ₩31,946 | ₩32,053 | +0.17% | 1.7만 |
|---|
| 2025.12.04 | ₩31,973 | ₩32,147 | ₩31,973 | ₩32,026 | +0.17% | 2.5만 |
|---|
| 2025.12.03 | ₩31,906 | ₩32,147 | ₩31,906 | ₩32,067 | +0.50% | 4.2만 |
|---|
| 2025.12.02 | ₩32,013 | ₩32,067 | ₩31,799 | ₩31,946 | -0.21% | 4.2만 |
|---|
| 2025.12.01 | ₩32,040 | ₩32,107 | ₩31,812 | ₩31,933 | -0.33% | 4만 |
|---|
| 2025.11.28 | ₩32,174 | ₩32,361 | ₩32,053 | ₩32,053 | -0.37% | 7.4만 |
|---|
| 2025.11.26 | ₩32,026 | ₩32,308 | ₩32,026 | ₩32,174 | +0.46% | 4.2만 |
|---|
| 2025.11.25 | ₩32,040 | ₩32,187 | ₩32,000 | ₩32,040 | 0.00% | 4.2만 |
|---|
| 2025.11.24 | ₩31,758 | ₩32,120 | ₩31,758 | ₩31,919 | +0.51% | 3.4만 |
|---|
| 2025.11.21 | ₩31,745 | ₩31,892 | ₩31,517 | ₩31,758 | +0.04% | 6.1만 |
|---|
| 2025.11.20 | ₩32,000 | ₩32,013 | ₩31,691 | ₩31,772 | -0.71% | 2.5만 |
|---|
| 2025.11.19 | ₩31,986 | ₩32,013 | ₩31,892 | ₩31,933 | -0.17% | 3.7만 |
|---|
| 2025.11.18 | ₩32,107 | ₩32,134 | ₩31,959 | ₩32,040 | -0.21% | 2.7만 |
|---|
| 2025.11.17 | ₩32,522 | ₩32,522 | ₩31,986 | ₩32,093 | -1.32% | 3.2만 |
|---|
| 2025.11.14 | ₩32,522 | ₩32,656 | ₩32,281 | ₩32,361 | -0.49% | 2.5만 |
|---|
| 2025.11.13 | ₩32,629 | ₩32,629 | ₩32,361 | ₩32,482 | -0.45% | 1.9만 |
|---|
| 2025.11.12 | ₩32,616 | ₩32,871 | ₩32,589 | ₩32,750 | +0.41% | 5.5만 |
|---|
| 2025.11.11 | ₩32,509 | ₩32,723 | ₩32,428 | ₩32,723 | +0.66% | 3.3만 |
|---|
| 2025.11.10 | ₩32,469 | ₩32,656 | ₩32,428 | ₩32,549 | +0.25% | 4만 |
|---|
| 2025.11.07 | ₩32,388 | ₩32,509 | ₩32,308 | ₩32,469 | +0.25% | 2.6만 |
|---|
| 2025.11.06 | ₩32,562 | ₩32,562 | ₩32,388 | ₩32,482 | -0.25% | 2.1만 |
|---|
| 2025.11.05 | ₩32,656 | ₩32,683 | ₩32,348 | ₩32,509 | -0.45% | 4.1만 |
|---|
| 2025.11.04 | ₩32,616 | ₩32,710 | ₩32,335 | ₩32,348 | -0.82% | 3.1만 |
|---|
| 2025.11.03 | ₩32,857 | ₩32,857 | ₩32,603 | ₩32,670 | -0.57% | 2.4만 |
|---|
| 2025.10.31 | ₩32,884 | ₩33,005 | ₩32,656 | ₩32,710 | -0.53% | 5.1만 |
|---|
| 2025.10.30 | ₩33,447 | ₩33,474 | ₩33,340 | ₩33,366 | -0.24% | 2만 |
|---|
| 2025.10.29 | ₩33,501 | ₩33,554 | ₩33,393 | ₩33,447 | -0.16% | 3.6만 |
|---|
| 2025.10.28 | ₩33,434 | ₩33,581 | ₩33,407 | ₩33,460 | +0.08% | 1.7만 |
|---|
| 2025.10.27 | ₩33,434 | ₩33,541 | ₩33,407 | ₩33,434 | 0.00% | 2.2만 |
|---|
| 2025.10.24 | ₩33,474 | ₩33,554 | ₩33,366 | ₩33,407 | -0.20% | 2.5만 |
|---|
| 2025.10.23 | ₩33,393 | ₩33,434 | ₩33,313 | ₩33,340 | -0.16% | 3.5만 |
|---|
| 2025.10.22 | ₩33,434 | ₩33,434 | ₩33,286 | ₩33,340 | -0.28% | 4만 |
|---|
| 2025.10.21 | ₩33,380 | ₩33,501 | ₩33,380 | ₩33,420 | +0.12% | 3.1만 |
|---|
| 2025.10.20 | ₩33,460 | ₩33,487 | ₩33,353 | ₩33,393 | -0.20% | 3.3만 |
|---|
| 2025.10.17 | ₩33,420 | ₩33,474 | ₩33,286 | ₩33,299 | -0.36% | 5.7만 |
|---|
| 2025.10.16 | ₩33,447 | ₩33,581 | ₩33,380 | ₩33,380 | -0.20% | 2.2만 |
|---|
| 2025.10.15 | ₩33,554 | ₩33,567 | ₩33,326 | ₩33,474 | -0.24% | 1.9만 |
|---|
| 2025.10.14 | ₩33,340 | ₩33,501 | ₩33,206 | ₩33,380 | +0.12% | 3.1만 |
|---|
| 2025.10.13 | ₩33,460 | ₩33,501 | ₩33,393 | ₩33,434 | -0.08% | 1.9만 |
|---|
| 2025.10.10 | ₩33,567 | ₩33,594 | ₩33,259 | ₩33,299 | -0.80% | 3.7만 |
|---|