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 | ₩26,554 | ₩26,554 | ₩26,326 | ₩26,433 | -0.45% | 4.5만 |
| 2026.10.08 | ₩26,460 | ₩26,701 | ₩26,178 | ₩26,527 | +0.25% | 9.2만 |
| 2026.10.07 | ₩26,098 | ₩26,500 | ₩26,084 | ₩26,420 | +1.23% | 10.6만 |
| 2026.10.06 | ₩26,446 | ₩26,715 | ₩26,031 | ₩26,205 | -0.91% | 7.5만 |
| 2026.10.05 | ₩26,540 | ₩26,715 | ₩26,286 | ₩26,379 | -0.61% | 6.3만 |
| 2026.10.02 | ₩27,023 | ₩27,198 | ₩26,554 | ₩26,581 | -1.64% | 3만 |
| 2026.10.01 | ₩26,688 | ₩26,862 | ₩26,433 | ₩26,782 | +0.35% | 6만 |
| 2026.09.30 | ₩26,795 | ₩26,916 | ₩26,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,634 |
| -0.60% |
| 10.9만 |
| 2026.09.29 | ₩26,929 | ₩27,211 | ₩26,567 | ₩26,742 | -0.70% | 6만 |
|---|
| 2026.09.28 | ₩26,862 | ₩27,104 | ₩26,782 | ₩27,050 | +0.70% | 6만 |
|---|
| 2026.09.25 | ₩27,077 | ₩27,144 | ₩26,862 | ₩26,929 | -0.54% | 5.5만 |
|---|
| 2026.09.24 | ₩27,050 | ₩27,251 | ₩27,050 | ₩27,050 | 0.00% | 3.4만 |
|---|
| 2026.09.23 | ₩27,251 | ₩27,452 | ₩26,956 | ₩27,251 | 0.00% | 5만 |
|---|
| 2026.09.22 | ₩27,332 | ₩27,653 | ₩27,090 | ₩27,318 | -0.05% | 7.8만 |
|---|
| 2026.09.21 | ₩27,358 | ₩27,774 | ₩27,265 | ₩27,278 | -0.29% | 4만 |
|---|
| 2026.09.18 | ₩27,425 | ₩27,613 | ₩27,157 | ₩27,265 | -0.59% | 4.2만 |
|---|
| 2026.09.17 | ₩27,519 | ₩27,814 | ₩27,198 | ₩27,493 | -0.10% | 3.1만 |
|---|
| 2026.09.16 | ₩27,399 | ₩27,721 | ₩27,399 | ₩27,399 | 0.00% | 5만 |
|---|
| 2026.09.15 | ₩27,050 | ₩27,332 | ₩27,037 | ₩27,238 | +0.69% | 10.7만 |
|---|
| 2026.09.14 | ₩27,077 | ₩27,546 | ₩27,023 | ₩27,023 | -0.20% | 4.8만 |
|---|
| 2026.09.11 | ₩27,117 | ₩27,519 | ₩26,996 | ₩27,050 | -0.25% | 4.6만 |
|---|
| 2026.09.10 | ₩27,425 | ₩27,627 | ₩26,970 | ₩26,970 | -1.66% | 7.3만 |
|---|
| 2026.09.09 | ₩27,774 | ₩27,774 | ₩27,506 | ₩27,519 | -0.92% | 5만 |
|---|
| 2026.09.08 | ₩27,707 | ₩27,935 | ₩27,600 | ₩27,721 | +0.05% | 6.3만 |
|---|
| 2026.09.04 | ₩27,653 | ₩27,653 | ₩27,358 | ₩27,546 | -0.39% | 5.4만 |
|---|
| 2026.09.03 | ₩27,479 | ₩27,627 | ₩27,224 | ₩27,466 | -0.05% | 4.9만 |
|---|
| 2026.09.02 | ₩27,037 | ₩27,412 | ₩27,037 | ₩27,358 | +1.19% | 7만 |
|---|
| 2026.09.01 | ₩27,157 | ₩27,345 | ₩27,010 | ₩27,010 | -0.54% | 5.7만 |
|---|
| 2026.08.31 | ₩27,627 | ₩27,627 | ₩27,224 | ₩27,372 | -0.92% | 4.9만 |
|---|
| 2026.08.28 | ₩27,774 | ₩27,949 | ₩27,653 | ₩27,747 | -0.10% | 3.7만 |
|---|
| 2026.08.27 | ₩27,519 | ₩27,868 | ₩27,519 | ₩27,868 | +1.27% | 3.5만 |
|---|
| 2026.08.26 | ₩27,560 | ₩27,895 | ₩27,412 | ₩27,452 | -0.39% | 3.5만 |
|---|
| 2026.08.25 | ₩27,627 | ₩27,855 | ₩27,600 | ₩27,680 | +0.19% | 4.5만 |
|---|
| 2026.08.24 | ₩27,493 | ₩27,627 | ₩27,265 | ₩27,613 | +0.44% | 8.1만 |
|---|
| 2026.08.21 | ₩27,573 | ₩27,761 | ₩27,385 | ₩27,452 | -0.44% | 5만 |
|---|
| 2026.08.20 | ₩27,627 | ₩27,721 | ₩27,560 | ₩27,667 | +0.15% | 3.8만 |
|---|
| 2026.08.19 | ₩27,707 | ₩27,828 | ₩27,627 | ₩27,694 | -0.05% | 5.1만 |
|---|
| 2026.08.18 | ₩27,747 | ₩27,801 | ₩27,372 | ₩27,493 | -0.92% | 6만 |
|---|
| 2026.08.17 | ₩28,056 | ₩28,056 | ₩27,774 | ₩27,774 | -1.00% | 2.6만 |
|---|
| 2026.08.14 | ₩28,029 | ₩28,069 | ₩27,881 | ₩27,975 | -0.19% | 2.9만 |
|---|
| 2026.08.13 | ₩28,042 | ₩28,163 | ₩28,042 | ₩28,056 | +0.05% | 3.7만 |
|---|
| 2026.08.12 | ₩28,016 | ₩28,163 | ₩27,975 | ₩27,989 | -0.10% | 3.7만 |
|---|
| 2026.08.11 | ₩28,109 | ₩28,378 | ₩27,975 | ₩28,016 | -0.33% | 3.7만 |
|---|
| 2026.08.10 | ₩28,203 | ₩28,244 | ₩28,056 | ₩28,096 | -0.38% | 5.4만 |
|---|
| 2026.08.07 | ₩28,404 | ₩28,552 | ₩28,270 | ₩28,270 | -0.47% | 3.2만 |
|---|
| 2026.08.06 | ₩28,646 | ₩28,726 | ₩28,324 | ₩28,364 | -0.98% | 6.3만 |
|---|
| 2026.08.05 | ₩28,847 | ₩28,914 | ₩28,632 | ₩28,646 | -0.70% | 3.6만 |
|---|
| 2026.08.04 | ₩28,995 | ₩29,062 | ₩28,793 | ₩28,834 | -0.56% | 3.5만 |
|---|
| 2026.08.03 | ₩29,062 | ₩29,129 | ₩28,914 | ₩28,941 | -0.42% | 2.8만 |
|---|
| 2026.07.31 | ₩28,820 | ₩29,035 | ₩28,793 | ₩28,941 | +0.42% | 5.5만 |
|---|
| 2026.07.30 | ₩29,196 | ₩29,357 | ₩29,196 | ₩29,276 | +0.28% | 3.6만 |
|---|
| 2026.07.29 | ₩29,102 | ₩29,276 | ₩29,048 | ₩29,196 | +0.32% | 5.7만 |
|---|
| 2026.07.28 | ₩29,075 | ₩29,276 | ₩29,048 | ₩29,142 | +0.23% | 2.9만 |
|---|
| 2026.07.27 | ₩29,156 | ₩29,169 | ₩29,021 | ₩29,102 | -0.18% | 3.1만 |
|---|
| 2026.07.24 | ₩29,021 | ₩29,169 | ₩28,995 | ₩29,088 | +0.23% | 1.8만 |
|---|
| 2026.07.23 | ₩29,236 | ₩29,303 | ₩29,035 | ₩29,075 | -0.55% | 4.1만 |
|---|
| 2026.07.22 | ₩29,263 | ₩29,424 | ₩29,236 | ₩29,263 | 0.00% | 3.7만 |
|---|
| 2026.07.21 | ₩29,544 | ₩29,732 | ₩29,357 | ₩29,410 | -0.45% | 3.3만 |
|---|
| 2026.07.20 | ₩29,665 | ₩29,786 | ₩29,544 | ₩29,571 | -0.32% | 4.2만 |
|---|
| 2026.07.17 | ₩29,759 | ₩29,826 | ₩29,665 | ₩29,665 | -0.32% | 4.1만 |
|---|
| 2026.07.16 | ₩29,759 | ₩29,826 | ₩29,705 | ₩29,786 | +0.09% | 2.8만 |
|---|
| 2026.07.15 | ₩29,866 | ₩29,880 | ₩29,705 | ₩29,826 | -0.13% | 2.2만 |
|---|
| 2026.07.14 | ₩29,638 | ₩29,839 | ₩29,638 | ₩29,786 | +0.50% | 6.5만 |
|---|
| 2026.07.13 | ₩29,746 | ₩29,839 | ₩29,625 | ₩29,638 | -0.36% | 3.3만 |
|---|
| 2026.07.10 | ₩29,531 | ₩29,907 | ₩29,491 | ₩29,772 | +0.82% | 7.3만 |
|---|
| 2026.07.09 | ₩29,424 | ₩29,705 | ₩29,410 | ₩29,598 | +0.59% | 3.5만 |
|---|
| 2026.07.08 | ₩29,558 | ₩29,732 | ₩29,276 | ₩29,451 | -0.36% | 4.2만 |
|---|
| 2026.07.07 | ₩29,853 | ₩29,853 | ₩29,424 | ₩29,504 | -1.17% | 3.9만 |
|---|
| 2026.07.06 | ₩29,813 | ₩30,000 | ₩29,679 | ₩29,786 | -0.09% | 3만 |
|---|
| 2026.07.02 | ₩29,732 | ₩30,000 | ₩29,625 | ₩29,679 | -0.18% | 4.2만 |
|---|
| 2026.07.01 | ₩29,491 | ₩29,839 | ₩29,370 | ₩29,746 | +0.86% | 4.3만 |
|---|
| 2026.06.30 | ₩29,276 | ₩29,544 | ₩29,276 | ₩29,491 | +0.73% | 20.9만 |
|---|
| 2026.06.29 | ₩29,223 | ₩29,451 | ₩29,196 | ₩29,370 | +0.50% | 3.8만 |
|---|
| 2026.06.26 | ₩29,303 | ₩29,316 | ₩29,182 | ₩29,223 | -0.27% | 3.1만 |
|---|
| 2026.06.25 | ₩29,410 | ₩29,451 | ₩29,209 | ₩29,316 | -0.32% | 3.7만 |
|---|
| 2026.06.24 | ₩29,357 | ₩29,571 | ₩29,330 | ₩29,451 | +0.32% | 6.1만 |
|---|
| 2026.06.23 | ₩29,397 | ₩29,518 | ₩29,316 | ₩29,330 | -0.23% | 3.5만 |
|---|
| 2026.06.22 | ₩29,719 | ₩29,839 | ₩29,357 | ₩29,491 | -0.77% | 5만 |
|---|
| 2026.06.18 | ₩29,839 | ₩29,960 | ₩29,719 | ₩29,813 | -0.09% | 1.4만 |
|---|
| 2026.06.17 | ₩29,799 | ₩29,880 | ₩29,799 | ₩29,839 | +0.14% | 4.3만 |
|---|
| 2026.06.16 | ₩29,947 | ₩29,947 | ₩29,759 | ₩29,839 | -0.36% | 2.4만 |
|---|
| 2026.06.15 | ₩29,826 | ₩29,907 | ₩29,665 | ₩29,826 | 0.00% | 2.1만 |
|---|
| 2026.06.12 | ₩29,665 | ₩29,813 | ₩29,585 | ₩29,679 | +0.05% | 2.6만 |
|---|
| 2026.06.11 | ₩29,598 | ₩29,813 | ₩29,491 | ₩29,732 | +0.45% | 1.5만 |
|---|
| 2026.06.10 | ₩29,451 | ₩29,692 | ₩29,370 | ₩29,558 | +0.36% | 4.8만 |
|---|
| 2026.06.09 | ₩29,357 | ₩29,504 | ₩29,290 | ₩29,504 | +0.50% | 4.7만 |
|---|
| 2026.06.08 | ₩29,451 | ₩29,451 | ₩29,290 | ₩29,397 | -0.18% | 4.8만 |
|---|
| 2026.06.05 | ₩29,611 | ₩29,638 | ₩29,330 | ₩29,451 | -0.54% | 5.1만 |
|---|
| 2026.06.04 | ₩29,746 | ₩29,826 | ₩29,705 | ₩29,705 | -0.14% | 3.4만 |
|---|
| 2026.06.03 | ₩29,907 | ₩29,907 | ₩29,625 | ₩29,692 | -0.72% | 5.4만 |
|---|
| 2026.06.02 | ₩30,041 | ₩30,161 | ₩29,893 | ₩29,960 | -0.27% | 5.7만 |
|---|
| 2026.06.01 | ₩30,148 | ₩30,148 | ₩29,907 | ₩30,054 | -0.31% | 3.1만 |
|---|
| 2026.05.29 | ₩30,188 | ₩30,322 | ₩30,121 | ₩30,161 | -0.09% | 5.4만 |
|---|
| 2026.05.28 | ₩30,148 | ₩30,403 | ₩30,067 | ₩30,282 | +0.44% | 2.7만 |
|---|
| 2026.05.27 | ₩30,228 | ₩30,228 | ₩30,135 | ₩30,175 | -0.18% | 1.5만 |
|---|
| 2026.05.26 | ₩30,295 | ₩30,295 | ₩30,067 | ₩30,135 | -0.53% | 3.2만 |
|---|
| 2026.05.22 | ₩30,108 | ₩30,322 | ₩30,041 | ₩30,202 | +0.31% | 48.9만 |
|---|
| 2026.05.21 | ₩30,014 | ₩30,336 | ₩29,920 | ₩30,202 | +0.63% | 3만 |
|---|
| 2026.05.20 | ₩30,188 | ₩30,255 | ₩30,027 | ₩30,255 | +0.22% | 4만 |
|---|
| 2026.05.19 | ₩30,202 | ₩30,255 | ₩30,108 | ₩30,188 | -0.04% | 2.6만 |
|---|
| 2026.05.18 | ₩30,537 | ₩30,698 | ₩30,295 | ₩30,389 | -0.48% | 3.3만 |
|---|
| 2026.05.15 | ₩30,711 | ₩30,711 | ₩30,537 | ₩30,537 | -0.57% | 2.5만 |
|---|
| 2026.05.14 | ₩30,792 | ₩30,792 | ₩30,671 | ₩30,765 | -0.09% | 1.7만 |
|---|
| 2026.05.13 | ₩30,684 | ₩30,832 | ₩30,590 | ₩30,658 | -0.09% | 2.6만 |
|---|
| 2026.05.12 | ₩30,577 | ₩30,872 | ₩30,550 | ₩30,738 | +0.53% | 3.8만 |
|---|
| 2026.05.11 | ₩30,872 | ₩30,899 | ₩30,644 | ₩30,805 | -0.22% | 4.5만 |
|---|
| 2026.05.08 | ₩30,792 | ₩30,845 | ₩30,671 | ₩30,805 | +0.04% | 2.4만 |
|---|
| 2026.05.07 | ₩30,818 | ₩30,872 | ₩30,658 | ₩30,698 | -0.39% | 1.9만 |
|---|
| 2026.05.06 | ₩30,725 | ₩30,886 | ₩30,725 | ₩30,778 | +0.17% | 2.8만 |
|---|
| 2026.05.05 | ₩30,577 | ₩30,778 | ₩30,523 | ₩30,698 | +0.39% | 2.3만 |
|---|
| 2026.05.04 | ₩30,725 | ₩30,765 | ₩30,510 | ₩30,684 | -0.13% | 2.9만 |
|---|
| 2026.05.01 | ₩30,886 | ₩31,033 | ₩30,738 | ₩30,792 | -0.30% | 1.7만 |
|---|
| 2026.04.30 | ₩31,073 | ₩31,274 | ₩30,872 | ₩31,274 | +0.65% | 4.4만 |
|---|
| 2026.04.29 | ₩31,033 | ₩31,114 | ₩30,859 | ₩30,939 | -0.30% | 2만 |
|---|
| 2026.04.28 | ₩31,261 | ₩31,261 | ₩31,060 | ₩31,100 | -0.51% | 3만 |
|---|
| 2026.04.27 | ₩31,207 | ₩31,301 | ₩31,033 | ₩31,274 | +0.21% | 2.5만 |
|---|
| 2026.04.24 | ₩31,409 | ₩31,409 | ₩30,979 | ₩31,154 | -0.81% | 4만 |
|---|
| 2026.04.23 | ₩31,194 | ₩31,355 | ₩31,114 | ₩31,328 | +0.43% | 2.2만 |
|---|
| 2026.04.22 | ₩31,114 | ₩31,274 | ₩31,060 | ₩31,221 | +0.34% | 1.7만 |
|---|
| 2026.04.21 | ₩31,301 | ₩31,301 | ₩31,060 | ₩31,140 | -0.51% | 2만 |
|---|
| 2026.04.20 | ₩31,248 | ₩31,462 | ₩31,167 | ₩31,301 | +0.17% | 2.1만 |
|---|
| 2026.04.17 | ₩31,556 | ₩31,690 | ₩31,315 | ₩31,315 | -0.76% | 3.2만 |
|---|
| 2026.04.16 | ₩31,677 | ₩31,677 | ₩31,301 | ₩31,301 | -1.19% | 4.8만 |
|---|
| 2026.04.15 | ₩31,596 | ₩31,690 | ₩31,382 | ₩31,543 | -0.17% | 3.3만 |
|---|
| 2026.04.14 | ₩31,181 | ₩31,596 | ₩31,181 | ₩31,502 | +1.03% | 2.8만 |
|---|
| 2026.04.13 | ₩30,993 | ₩31,301 | ₩30,993 | ₩31,248 | +0.82% | 2.9만 |
|---|
| 2026.04.10 | ₩30,953 | ₩31,221 | ₩30,845 | ₩31,167 | +0.69% | 4.4만 |
|---|
| 2026.04.09 | ₩30,631 | ₩30,953 | ₩30,550 | ₩30,899 | +0.88% | 4만 |
|---|
| 2026.04.08 | ₩30,765 | ₩30,845 | ₩30,604 | ₩30,751 | -0.04% | 2.1만 |
|---|
| 2026.04.07 | ₩30,389 | ₩30,537 | ₩30,269 | ₩30,389 | 0.00% | 3만 |
|---|
| 2026.04.06 | ₩30,497 | ₩30,564 | ₩30,389 | ₩30,389 | -0.35% | 1.6만 |
|---|
| 2026.04.02 | ₩30,228 | ₩30,497 | ₩30,228 | ₩30,497 | +0.89% | 4만 |
|---|
| 2026.04.01 | ₩30,295 | ₩30,644 | ₩30,295 | ₩30,336 | +0.13% | 6.4만 |
|---|
| 2026.03.31 | ₩30,564 | ₩30,738 | ₩30,135 | ₩30,202 | -1.18% | 17.9만 |
|---|
| 2026.03.30 | ₩30,845 | ₩30,845 | ₩30,443 | ₩30,564 | -0.91% | 3.3만 |
|---|
| 2026.03.27 | ₩30,859 | ₩30,939 | ₩30,631 | ₩30,845 | -0.04% | 3.4만 |
|---|
| 2026.03.26 | ₩31,020 | ₩31,382 | ₩30,872 | ₩30,966 | -0.17% | 3.1만 |
|---|
| 2026.03.25 | ₩31,100 | ₩31,167 | ₩31,087 | ₩31,167 | +0.22% | 2만 |
|---|
| 2026.03.24 | ₩31,181 | ₩31,248 | ₩31,020 | ₩31,087 | -0.30% | 2.2만 |
|---|
| 2026.03.23 | ₩31,140 | ₩31,382 | ₩31,046 | ₩31,288 | +0.47% | 3.7만 |
|---|
| 2026.03.20 | ₩31,690 | ₩31,690 | ₩30,872 | ₩31,248 | -1.40% | 3.6만 |
|---|
| 2026.03.19 | ₩31,516 | ₩31,704 | ₩31,435 | ₩31,569 | +0.17% | 3만 |
|---|
| 2026.03.18 | ₩31,744 | ₩31,784 | ₩31,623 | ₩31,637 | -0.34% | 3.4만 |
|---|
| 2026.03.17 | ₩31,650 | ₩31,838 | ₩31,650 | ₩31,744 | +0.30% | 1.8만 |
|---|
| 2026.03.16 | ₩31,623 | ₩31,744 | ₩31,529 | ₩31,690 | +0.21% | 3.8만 |
|---|
| 2026.03.13 | ₩31,771 | ₩31,891 | ₩31,569 | ₩31,583 | -0.59% | 3.1만 |
|---|
| 2026.03.12 | ₩31,851 | ₩31,891 | ₩31,757 | ₩31,771 | -0.25% | 1.1만 |
|---|
| 2026.03.11 | ₩31,999 | ₩32,106 | ₩31,918 | ₩31,918 | -0.25% | 5.3만 |
|---|
| 2026.03.10 | ₩32,039 | ₩32,133 | ₩31,999 | ₩32,039 | 0.00% | 1.7만 |
|---|
| 2026.03.09 | ₩32,052 | ₩32,119 | ₩31,932 | ₩32,079 | +0.08% | 4만 |
|---|
| 2026.03.06 | ₩32,280 | ₩32,294 | ₩32,133 | ₩32,200 | -0.25% | 4만 |
|---|
| 2026.03.05 | ₩32,321 | ₩32,414 | ₩32,227 | ₩32,347 | +0.08% | 2만 |
|---|
| 2026.03.04 | ₩32,280 | ₩32,361 | ₩32,253 | ₩32,334 | +0.17% | 1.6만 |
|---|
| 2026.03.03 | ₩32,347 | ₩32,388 | ₩32,213 | ₩32,361 | +0.04% | 2.8만 |
|---|
| 2026.03.02 | ₩32,401 | ₩32,562 | ₩32,280 | ₩32,441 | +0.12% | 3.1만 |
|---|
| 2026.02.27 | ₩32,334 | ₩32,455 | ₩32,200 | ₩32,455 | +0.37% | 9.7만 |
|---|
| 2026.02.26 | ₩32,428 | ₩32,562 | ₩32,280 | ₩32,455 | +0.08% | 3.8만 |
|---|
| 2026.02.25 | ₩32,321 | ₩32,441 | ₩32,307 | ₩32,361 | +0.12% | 1.7만 |
|---|
| 2026.02.24 | ₩32,280 | ₩32,414 | ₩32,267 | ₩32,307 | +0.08% | 1.6만 |
|---|
| 2026.02.23 | ₩32,401 | ₩32,414 | ₩32,267 | ₩32,334 | -0.21% | 3.2만 |
|---|
| 2026.02.20 | ₩32,441 | ₩32,495 | ₩32,334 | ₩32,401 | -0.12% | 3.9만 |
|---|
| 2026.02.19 | ₩32,347 | ₩32,522 | ₩32,307 | ₩32,334 | -0.04% | 3.2만 |
|---|
| 2026.02.18 | ₩32,294 | ₩32,589 | ₩32,267 | ₩32,374 | +0.25% | 3.4만 |
|---|
| 2026.02.17 | ₩32,267 | ₩32,374 | ₩32,200 | ₩32,321 | +0.17% | 6만 |
|---|
| 2026.02.13 | ₩32,173 | ₩32,347 | ₩32,146 | ₩32,186 | +0.04% | 2.7만 |
|---|
| 2026.02.12 | ₩32,173 | ₩32,213 | ₩32,052 | ₩32,079 | -0.29% | 2.7만 |
|---|
| 2026.02.11 | ₩32,093 | ₩32,213 | ₩32,079 | ₩32,146 | +0.17% | 2.4만 |
|---|
| 2026.02.10 | ₩32,119 | ₩32,253 | ₩32,025 | ₩32,146 | +0.08% | 2.2만 |
|---|
| 2026.02.09 | ₩32,066 | ₩32,119 | ₩32,052 | ₩32,052 | -0.04% | 1.6만 |
|---|
| 2026.02.06 | ₩32,025 | ₩32,119 | ₩31,932 | ₩32,066 | +0.13% | 1.6만 |
|---|
| 2026.02.05 | ₩32,119 | ₩32,119 | ₩31,999 | ₩32,052 | -0.21% | 1.6만 |
|---|
| 2026.02.04 | ₩32,052 | ₩32,160 | ₩31,985 | ₩32,093 | +0.13% | 2.9만 |
|---|
| 2026.02.03 | ₩32,186 | ₩32,294 | ₩32,052 | ₩32,119 | -0.21% | 2.5만 |
|---|
| 2026.02.02 | ₩32,200 | ₩32,267 | ₩32,119 | ₩32,186 | -0.04% | 2.9만 |
|---|
| 2026.01.30 | ₩32,294 | ₩32,294 | ₩32,079 | ₩32,186 | -0.33% | 6.8만 |
|---|
| 2026.01.29 | ₩32,616 | ₩32,723 | ₩32,522 | ₩32,629 | +0.04% | 5.4만 |
|---|
| 2026.01.28 | ₩32,589 | ₩32,669 | ₩32,535 | ₩32,575 | -0.04% | 2만 |
|---|
| 2026.01.27 | ₩32,656 | ₩32,776 | ₩32,589 | ₩32,656 | 0.00% | 3만 |
|---|
| 2026.01.26 | ₩32,642 | ₩32,763 | ₩32,562 | ₩32,683 | +0.12% | 2.8만 |
|---|
| 2026.01.23 | ₩32,535 | ₩32,750 | ₩32,522 | ₩32,656 | +0.37% | 3.4만 |
|---|
| 2026.01.22 | ₩32,455 | ₩32,750 | ₩32,267 | ₩32,602 | +0.45% | 3.1만 |
|---|
| 2026.01.21 | ₩32,455 | ₩32,602 | ₩32,253 | ₩32,522 | +0.21% | 2.6만 |
|---|
| 2026.01.20 | ₩32,240 | ₩32,522 | ₩32,079 | ₩32,361 | +0.37% | 4.7만 |
|---|
| 2026.01.16 | ₩32,548 | ₩32,656 | ₩32,481 | ₩32,548 | 0.00% | 2.4만 |
|---|
| 2026.01.15 | ₩32,589 | ₩32,723 | ₩32,455 | ₩32,589 | 0.00% | 4.8만 |
|---|
| 2026.01.14 | ₩32,522 | ₩32,562 | ₩32,321 | ₩32,441 | -0.25% | 1.9만 |
|---|
| 2026.01.13 | ₩32,294 | ₩32,535 | ₩32,267 | ₩32,455 | +0.50% | 3.1만 |
|---|
| 2026.01.12 | ₩32,093 | ₩32,401 | ₩32,093 | ₩32,294 | +0.63% | 3.3만 |
|---|
| 2026.01.09 | ₩32,133 | ₩32,388 | ₩32,106 | ₩32,160 | +0.08% | 3만 |
|---|
| 2026.01.08 | ₩32,079 | ₩32,253 | ₩32,066 | ₩32,093 | +0.04% | 3.5만 |
|---|
| 2026.01.07 | ₩32,200 | ₩32,227 | ₩32,052 | ₩32,106 | -0.29% | 1.9만 |
|---|
| 2026.01.06 | ₩32,173 | ₩32,347 | ₩31,958 | ₩32,079 | -0.29% | 2.8만 |
|---|
| 2026.01.05 | ₩32,200 | ₩32,414 | ₩32,119 | ₩32,133 | -0.21% | 2.9만 |
|---|
| 2026.01.02 | ₩31,945 | ₩32,294 | ₩31,918 | ₩32,160 | +0.67% | 4.3만 |
|---|
| 2025.12.31 | ₩31,878 | ₩31,958 | ₩31,784 | ₩31,945 | +0.21% | 5.7만 |
|---|
| 2025.12.30 | ₩31,891 | ₩31,972 | ₩31,824 | ₩31,918 | +0.08% | 4.2만 |
|---|
| 2025.12.29 | ₩32,012 | ₩32,079 | ₩31,878 | ₩31,932 | -0.25% | 2.9만 |
|---|
| 2025.12.26 | ₩32,093 | ₩32,160 | ₩31,932 | ₩31,958 | -0.42% | 3.9만 |
|---|
| 2025.12.24 | ₩31,999 | ₩32,079 | ₩31,999 | ₩31,999 | 0.00% | 1.6만 |
|---|
| 2025.12.23 | ₩32,066 | ₩32,173 | ₩31,985 | ₩31,985 | -0.25% | 2.9만 |
|---|
| 2025.12.22 | ₩32,093 | ₩32,173 | ₩32,052 | ₩32,106 | +0.04% | 2.2만 |
|---|
| 2025.12.19 | ₩32,052 | ₩32,186 | ₩31,985 | ₩32,106 | +0.17% | 4.7만 |
|---|
| 2025.12.18 | ₩32,213 | ₩32,414 | ₩31,945 | ₩32,066 | -0.46% | 8.9만 |
|---|
| 2025.12.17 | ₩32,213 | ₩32,361 | ₩32,066 | ₩32,213 | 0.00% | 4.9만 |
|---|
| 2025.12.16 | ₩32,334 | ₩32,334 | ₩32,186 | ₩32,213 | -0.37% | 3.8만 |
|---|
| 2025.12.15 | ₩32,173 | ₩32,347 | ₩32,173 | ₩32,213 | +0.13% | 4.5만 |
|---|
| 2025.12.12 | ₩32,294 | ₩32,374 | ₩32,093 | ₩32,146 | -0.46% | 2.8만 |
|---|
| 2025.12.11 | ₩32,307 | ₩32,589 | ₩32,307 | ₩32,374 | +0.21% | 3만 |
|---|
| 2025.12.10 | ₩32,280 | ₩32,495 | ₩32,133 | ₩32,294 | +0.04% | 3.4만 |
|---|
| 2025.12.09 | ₩32,093 | ₩32,428 | ₩32,066 | ₩32,227 | +0.42% | 5.2만 |
|---|
| 2025.12.08 | ₩32,012 | ₩32,146 | ₩32,012 | ₩32,066 | +0.17% | 1.8만 |
|---|
| 2025.12.05 | ₩32,025 | ₩32,146 | ₩31,972 | ₩32,079 | +0.17% | 1.7만 |
|---|
| 2025.12.04 | ₩31,999 | ₩32,173 | ₩31,999 | ₩32,052 | +0.17% | 2.5만 |
|---|
| 2025.12.03 | ₩31,932 | ₩32,173 | ₩31,932 | ₩32,093 | +0.50% | 4.2만 |
|---|
| 2025.12.02 | ₩32,039 | ₩32,093 | ₩31,824 | ₩31,972 | -0.21% | 4.2만 |
|---|
| 2025.12.01 | ₩32,066 | ₩32,133 | ₩31,838 | ₩31,958 | -0.33% | 4만 |
|---|
| 2025.11.28 | ₩32,200 | ₩32,388 | ₩32,079 | ₩32,079 | -0.37% | 7.4만 |
|---|
| 2025.11.26 | ₩32,052 | ₩32,334 | ₩32,052 | ₩32,200 | +0.46% | 4.2만 |
|---|
| 2025.11.25 | ₩32,066 | ₩32,213 | ₩32,025 | ₩32,066 | 0.00% | 4.2만 |
|---|
| 2025.11.24 | ₩31,784 | ₩32,146 | ₩31,784 | ₩31,945 | +0.51% | 3.4만 |
|---|
| 2025.11.21 | ₩31,771 | ₩31,918 | ₩31,543 | ₩31,784 | +0.04% | 6.1만 |
|---|
| 2025.11.20 | ₩32,025 | ₩32,039 | ₩31,717 | ₩31,797 | -0.71% | 2.5만 |
|---|
| 2025.11.19 | ₩32,012 | ₩32,039 | ₩31,918 | ₩31,958 | -0.17% | 3.7만 |
|---|
| 2025.11.18 | ₩32,133 | ₩32,160 | ₩31,985 | ₩32,066 | -0.21% | 2.7만 |
|---|
| 2025.11.17 | ₩32,548 | ₩32,548 | ₩32,012 | ₩32,119 | -1.32% | 3.2만 |
|---|
| 2025.11.14 | ₩32,548 | ₩32,683 | ₩32,307 | ₩32,388 | -0.49% | 2.5만 |
|---|
| 2025.11.13 | ₩32,656 | ₩32,656 | ₩32,388 | ₩32,508 | -0.45% | 1.9만 |
|---|
| 2025.11.12 | ₩32,642 | ₩32,897 | ₩32,616 | ₩32,776 | +0.41% | 5.5만 |
|---|
| 2025.11.11 | ₩32,535 | ₩32,750 | ₩32,455 | ₩32,750 | +0.66% | 3.3만 |
|---|
| 2025.11.10 | ₩32,495 | ₩32,683 | ₩32,455 | ₩32,575 | +0.25% | 4만 |
|---|
| 2025.11.07 | ₩32,414 | ₩32,535 | ₩32,334 | ₩32,495 | +0.25% | 2.6만 |
|---|
| 2025.11.06 | ₩32,589 | ₩32,589 | ₩32,414 | ₩32,508 | -0.25% | 2.1만 |
|---|
| 2025.11.05 | ₩32,683 | ₩32,709 | ₩32,374 | ₩32,535 | -0.45% | 4.1만 |
|---|
| 2025.11.04 | ₩32,642 | ₩32,736 | ₩32,361 | ₩32,374 | -0.82% | 3.1만 |
|---|
| 2025.11.03 | ₩32,884 | ₩32,884 | ₩32,629 | ₩32,696 | -0.57% | 2.4만 |
|---|
| 2025.10.31 | ₩32,911 | ₩33,031 | ₩32,683 | ₩32,736 | -0.53% | 5.1만 |
|---|
| 2025.10.30 | ₩33,474 | ₩33,501 | ₩33,367 | ₩33,393 | -0.24% | 2만 |
|---|
| 2025.10.29 | ₩33,528 | ₩33,581 | ₩33,420 | ₩33,474 | -0.16% | 3.6만 |
|---|
| 2025.10.28 | ₩33,460 | ₩33,608 | ₩33,434 | ₩33,487 | +0.08% | 1.7만 |
|---|
| 2025.10.27 | ₩33,460 | ₩33,568 | ₩33,434 | ₩33,460 | 0.00% | 2.2만 |
|---|
| 2025.10.24 | ₩33,501 | ₩33,581 | ₩33,393 | ₩33,434 | -0.20% | 2.5만 |
|---|
| 2025.10.23 | ₩33,420 | ₩33,460 | ₩33,340 | ₩33,367 | -0.16% | 3.5만 |
|---|
| 2025.10.22 | ₩33,460 | ₩33,460 | ₩33,313 | ₩33,367 | -0.28% | 4만 |
|---|
| 2025.10.21 | ₩33,407 | ₩33,528 | ₩33,407 | ₩33,447 | +0.12% | 3.1만 |
|---|
| 2025.10.20 | ₩33,487 | ₩33,514 | ₩33,380 | ₩33,420 | -0.20% | 3.3만 |
|---|
| 2025.10.17 | ₩33,447 | ₩33,501 | ₩33,313 | ₩33,326 | -0.36% | 5.7만 |
|---|
| 2025.10.16 | ₩33,474 | ₩33,608 | ₩33,407 | ₩33,407 | -0.20% | 2.2만 |
|---|
| 2025.10.15 | ₩33,581 | ₩33,595 | ₩33,353 | ₩33,501 | -0.24% | 1.9만 |
|---|
| 2025.10.14 | ₩33,367 | ₩33,528 | ₩33,232 | ₩33,407 | +0.12% | 3.1만 |
|---|
| 2025.10.13 | ₩33,487 | ₩33,528 | ₩33,420 | ₩33,460 | -0.08% | 1.9만 |
|---|
| 2025.10.10 | ₩33,595 | ₩33,621 | ₩33,286 | ₩33,326 | -0.80% | 3.7만 |
|---|