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 | ₩26,548 | ₩26,548 | ₩26,320 | ₩26,427 | -0.45% | 4.5만 |
| 2026.10.08 | ₩26,454 | ₩26,695 | ₩26,172 | ₩26,521 | +0.25% | 9.2만 |
| 2026.10.07 | ₩26,092 | ₩26,494 | ₩26,078 | ₩26,414 | +1.23% | 10.6만 |
| 2026.10.06 | ₩26,440 | ₩26,709 | ₩26,025 | ₩26,199 | -0.91% | 7.5만 |
| 2026.10.05 | ₩26,534 | ₩26,709 | ₩26,279 | ₩26,373 | -0.61% | 6.3만 |
| 2026.10.02 | ₩27,017 | ₩27,191 | ₩26,548 | ₩26,574 | -1.64% | 3만 |
| 2026.10.01 | ₩26,682 | ₩26,856 | ₩26,427 | ₩26,776 | +0.35% | 6만 |
| 2026.09.30 | ₩26,789 | ₩26,910 | ₩26,373 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,628 |
| -0.60% |
| 10.9만 |
| 2026.09.29 | ₩26,923 | ₩27,205 | ₩26,561 | ₩26,735 | -0.70% | 6만 |
|---|
| 2026.09.28 | ₩26,856 | ₩27,097 | ₩26,776 | ₩27,044 | +0.70% | 6만 |
|---|
| 2026.09.25 | ₩27,071 | ₩27,138 | ₩26,856 | ₩26,923 | -0.54% | 5.5만 |
|---|
| 2026.09.24 | ₩27,044 | ₩27,245 | ₩27,044 | ₩27,044 | 0.00% | 3.4만 |
|---|
| 2026.09.23 | ₩27,245 | ₩27,446 | ₩26,950 | ₩27,245 | 0.00% | 5만 |
|---|
| 2026.09.22 | ₩27,325 | ₩27,647 | ₩27,084 | ₩27,312 | -0.05% | 7.8만 |
|---|
| 2026.09.21 | ₩27,352 | ₩27,768 | ₩27,258 | ₩27,272 | -0.29% | 4만 |
|---|
| 2026.09.18 | ₩27,419 | ₩27,607 | ₩27,151 | ₩27,258 | -0.59% | 4.2만 |
|---|
| 2026.09.17 | ₩27,513 | ₩27,808 | ₩27,191 | ₩27,486 | -0.10% | 3.1만 |
|---|
| 2026.09.16 | ₩27,392 | ₩27,714 | ₩27,392 | ₩27,392 | 0.00% | 5만 |
|---|
| 2026.09.15 | ₩27,044 | ₩27,325 | ₩27,030 | ₩27,231 | +0.69% | 10.7만 |
|---|
| 2026.09.14 | ₩27,071 | ₩27,540 | ₩27,017 | ₩27,017 | -0.20% | 4.8만 |
|---|
| 2026.09.11 | ₩27,111 | ₩27,513 | ₩26,990 | ₩27,044 | -0.25% | 4.6만 |
|---|
| 2026.09.10 | ₩27,419 | ₩27,620 | ₩26,963 | ₩26,963 | -1.66% | 7.3만 |
|---|
| 2026.09.09 | ₩27,768 | ₩27,768 | ₩27,500 | ₩27,513 | -0.92% | 5만 |
|---|
| 2026.09.08 | ₩27,701 | ₩27,929 | ₩27,593 | ₩27,714 | +0.05% | 6.3만 |
|---|
| 2026.09.04 | ₩27,647 | ₩27,647 | ₩27,352 | ₩27,540 | -0.39% | 5.4만 |
|---|
| 2026.09.03 | ₩27,473 | ₩27,620 | ₩27,218 | ₩27,459 | -0.05% | 4.9만 |
|---|
| 2026.09.02 | ₩27,030 | ₩27,406 | ₩27,030 | ₩27,352 | +1.19% | 7만 |
|---|
| 2026.09.01 | ₩27,151 | ₩27,339 | ₩27,004 | ₩27,004 | -0.54% | 5.7만 |
|---|
| 2026.08.31 | ₩27,620 | ₩27,620 | ₩27,218 | ₩27,366 | -0.92% | 4.9만 |
|---|
| 2026.08.28 | ₩27,768 | ₩27,942 | ₩27,647 | ₩27,741 | -0.10% | 3.7만 |
|---|
| 2026.08.27 | ₩27,513 | ₩27,862 | ₩27,513 | ₩27,862 | +1.27% | 3.5만 |
|---|
| 2026.08.26 | ₩27,553 | ₩27,888 | ₩27,406 | ₩27,446 | -0.39% | 3.5만 |
|---|
| 2026.08.25 | ₩27,620 | ₩27,848 | ₩27,593 | ₩27,674 | +0.19% | 4.5만 |
|---|
| 2026.08.24 | ₩27,486 | ₩27,620 | ₩27,258 | ₩27,607 | +0.44% | 8.1만 |
|---|
| 2026.08.21 | ₩27,567 | ₩27,754 | ₩27,379 | ₩27,446 | -0.44% | 5만 |
|---|
| 2026.08.20 | ₩27,620 | ₩27,714 | ₩27,553 | ₩27,660 | +0.15% | 3.8만 |
|---|
| 2026.08.19 | ₩27,701 | ₩27,821 | ₩27,620 | ₩27,687 | -0.05% | 5.1만 |
|---|
| 2026.08.18 | ₩27,741 | ₩27,795 | ₩27,366 | ₩27,486 | -0.92% | 6만 |
|---|
| 2026.08.17 | ₩28,049 | ₩28,049 | ₩27,768 | ₩27,768 | -1.00% | 2.6만 |
|---|
| 2026.08.14 | ₩28,023 | ₩28,063 | ₩27,875 | ₩27,969 | -0.19% | 2.9만 |
|---|
| 2026.08.13 | ₩28,036 | ₩28,157 | ₩28,036 | ₩28,049 | +0.05% | 3.7만 |
|---|
| 2026.08.12 | ₩28,009 | ₩28,157 | ₩27,969 | ₩27,982 | -0.10% | 3.7만 |
|---|
| 2026.08.11 | ₩28,103 | ₩28,371 | ₩27,969 | ₩28,009 | -0.33% | 3.7만 |
|---|
| 2026.08.10 | ₩28,197 | ₩28,237 | ₩28,049 | ₩28,090 | -0.38% | 5.4만 |
|---|
| 2026.08.07 | ₩28,398 | ₩28,545 | ₩28,264 | ₩28,264 | -0.47% | 3.2만 |
|---|
| 2026.08.06 | ₩28,639 | ₩28,720 | ₩28,317 | ₩28,358 | -0.98% | 6.3만 |
|---|
| 2026.08.05 | ₩28,840 | ₩28,907 | ₩28,626 | ₩28,639 | -0.70% | 3.6만 |
|---|
| 2026.08.04 | ₩28,988 | ₩29,055 | ₩28,787 | ₩28,827 | -0.56% | 3.5만 |
|---|
| 2026.08.03 | ₩29,055 | ₩29,122 | ₩28,907 | ₩28,934 | -0.42% | 2.8만 |
|---|
| 2026.07.31 | ₩28,814 | ₩29,028 | ₩28,787 | ₩28,934 | +0.42% | 5.5만 |
|---|
| 2026.07.30 | ₩29,189 | ₩29,350 | ₩29,189 | ₩29,269 | +0.28% | 3.6만 |
|---|
| 2026.07.29 | ₩29,095 | ₩29,269 | ₩29,042 | ₩29,189 | +0.32% | 5.7만 |
|---|
| 2026.07.28 | ₩29,068 | ₩29,269 | ₩29,042 | ₩29,135 | +0.23% | 2.9만 |
|---|
| 2026.07.27 | ₩29,149 | ₩29,162 | ₩29,015 | ₩29,095 | -0.18% | 3.1만 |
|---|
| 2026.07.24 | ₩29,015 | ₩29,162 | ₩28,988 | ₩29,082 | +0.23% | 1.8만 |
|---|
| 2026.07.23 | ₩29,229 | ₩29,296 | ₩29,028 | ₩29,068 | -0.55% | 4.1만 |
|---|
| 2026.07.22 | ₩29,256 | ₩29,417 | ₩29,229 | ₩29,256 | 0.00% | 3.7만 |
|---|
| 2026.07.21 | ₩29,538 | ₩29,725 | ₩29,350 | ₩29,404 | -0.45% | 3.3만 |
|---|
| 2026.07.20 | ₩29,658 | ₩29,779 | ₩29,538 | ₩29,564 | -0.32% | 4.2만 |
|---|
| 2026.07.17 | ₩29,752 | ₩29,819 | ₩29,658 | ₩29,658 | -0.32% | 4.1만 |
|---|
| 2026.07.16 | ₩29,752 | ₩29,819 | ₩29,698 | ₩29,779 | +0.09% | 2.8만 |
|---|
| 2026.07.15 | ₩29,859 | ₩29,873 | ₩29,698 | ₩29,819 | -0.13% | 2.2만 |
|---|
| 2026.07.14 | ₩29,631 | ₩29,833 | ₩29,631 | ₩29,779 | +0.50% | 6.5만 |
|---|
| 2026.07.13 | ₩29,739 | ₩29,833 | ₩29,618 | ₩29,631 | -0.36% | 3.3만 |
|---|
| 2026.07.10 | ₩29,524 | ₩29,900 | ₩29,484 | ₩29,766 | +0.82% | 7.3만 |
|---|
| 2026.07.09 | ₩29,417 | ₩29,698 | ₩29,404 | ₩29,591 | +0.59% | 3.5만 |
|---|
| 2026.07.08 | ₩29,551 | ₩29,725 | ₩29,269 | ₩29,444 | -0.36% | 4.2만 |
|---|
| 2026.07.07 | ₩29,846 | ₩29,846 | ₩29,417 | ₩29,497 | -1.17% | 3.9만 |
|---|
| 2026.07.06 | ₩29,806 | ₩29,993 | ₩29,672 | ₩29,779 | -0.09% | 3만 |
|---|
| 2026.07.02 | ₩29,725 | ₩29,993 | ₩29,618 | ₩29,672 | -0.18% | 4.2만 |
|---|
| 2026.07.01 | ₩29,484 | ₩29,833 | ₩29,363 | ₩29,739 | +0.86% | 4.3만 |
|---|
| 2026.06.30 | ₩29,269 | ₩29,538 | ₩29,269 | ₩29,484 | +0.73% | 20.9만 |
|---|
| 2026.06.29 | ₩29,216 | ₩29,444 | ₩29,189 | ₩29,363 | +0.50% | 3.8만 |
|---|
| 2026.06.26 | ₩29,296 | ₩29,310 | ₩29,176 | ₩29,216 | -0.27% | 3.1만 |
|---|
| 2026.06.25 | ₩29,404 | ₩29,444 | ₩29,202 | ₩29,310 | -0.32% | 3.7만 |
|---|
| 2026.06.24 | ₩29,350 | ₩29,564 | ₩29,323 | ₩29,444 | +0.32% | 6.1만 |
|---|
| 2026.06.23 | ₩29,390 | ₩29,511 | ₩29,310 | ₩29,323 | -0.23% | 3.5만 |
|---|
| 2026.06.22 | ₩29,712 | ₩29,833 | ₩29,350 | ₩29,484 | -0.77% | 5만 |
|---|
| 2026.06.18 | ₩29,833 | ₩29,953 | ₩29,712 | ₩29,806 | -0.09% | 1.4만 |
|---|
| 2026.06.17 | ₩29,792 | ₩29,873 | ₩29,792 | ₩29,833 | +0.14% | 4.3만 |
|---|
| 2026.06.16 | ₩29,940 | ₩29,940 | ₩29,752 | ₩29,833 | -0.36% | 2.4만 |
|---|
| 2026.06.15 | ₩29,819 | ₩29,900 | ₩29,658 | ₩29,819 | 0.00% | 2.1만 |
|---|
| 2026.06.12 | ₩29,658 | ₩29,806 | ₩29,578 | ₩29,672 | +0.05% | 2.6만 |
|---|
| 2026.06.11 | ₩29,591 | ₩29,806 | ₩29,484 | ₩29,725 | +0.45% | 1.5만 |
|---|
| 2026.06.10 | ₩29,444 | ₩29,685 | ₩29,363 | ₩29,551 | +0.36% | 4.8만 |
|---|
| 2026.06.09 | ₩29,350 | ₩29,497 | ₩29,283 | ₩29,497 | +0.50% | 4.7만 |
|---|
| 2026.06.08 | ₩29,444 | ₩29,444 | ₩29,283 | ₩29,390 | -0.18% | 4.8만 |
|---|
| 2026.06.05 | ₩29,605 | ₩29,631 | ₩29,323 | ₩29,444 | -0.54% | 5.1만 |
|---|
| 2026.06.04 | ₩29,739 | ₩29,819 | ₩29,698 | ₩29,698 | -0.14% | 3.4만 |
|---|
| 2026.06.03 | ₩29,900 | ₩29,900 | ₩29,618 | ₩29,685 | -0.72% | 5.4만 |
|---|
| 2026.06.02 | ₩30,034 | ₩30,154 | ₩29,886 | ₩29,953 | -0.27% | 5.7만 |
|---|
| 2026.06.01 | ₩30,141 | ₩30,141 | ₩29,900 | ₩30,047 | -0.31% | 3.1만 |
|---|
| 2026.05.29 | ₩30,181 | ₩30,315 | ₩30,114 | ₩30,154 | -0.09% | 5.4만 |
|---|
| 2026.05.28 | ₩30,141 | ₩30,396 | ₩30,061 | ₩30,275 | +0.44% | 2.7만 |
|---|
| 2026.05.27 | ₩30,221 | ₩30,221 | ₩30,128 | ₩30,168 | -0.18% | 1.5만 |
|---|
| 2026.05.26 | ₩30,288 | ₩30,288 | ₩30,061 | ₩30,128 | -0.53% | 3.2만 |
|---|
| 2026.05.22 | ₩30,101 | ₩30,315 | ₩30,034 | ₩30,195 | +0.31% | 48.9만 |
|---|
| 2026.05.21 | ₩30,007 | ₩30,329 | ₩29,913 | ₩30,195 | +0.63% | 3만 |
|---|
| 2026.05.20 | ₩30,181 | ₩30,248 | ₩30,020 | ₩30,248 | +0.22% | 4만 |
|---|
| 2026.05.19 | ₩30,195 | ₩30,248 | ₩30,101 | ₩30,181 | -0.04% | 2.6만 |
|---|
| 2026.05.18 | ₩30,530 | ₩30,691 | ₩30,288 | ₩30,382 | -0.48% | 3.3만 |
|---|
| 2026.05.15 | ₩30,704 | ₩30,704 | ₩30,530 | ₩30,530 | -0.57% | 2.5만 |
|---|
| 2026.05.14 | ₩30,785 | ₩30,785 | ₩30,664 | ₩30,758 | -0.09% | 1.7만 |
|---|
| 2026.05.13 | ₩30,677 | ₩30,825 | ₩30,583 | ₩30,650 | -0.09% | 2.6만 |
|---|
| 2026.05.12 | ₩30,570 | ₩30,865 | ₩30,543 | ₩30,731 | +0.53% | 3.8만 |
|---|
| 2026.05.11 | ₩30,865 | ₩30,892 | ₩30,637 | ₩30,798 | -0.22% | 4.5만 |
|---|
| 2026.05.08 | ₩30,785 | ₩30,838 | ₩30,664 | ₩30,798 | +0.04% | 2.4만 |
|---|
| 2026.05.07 | ₩30,811 | ₩30,865 | ₩30,650 | ₩30,691 | -0.39% | 1.9만 |
|---|
| 2026.05.06 | ₩30,717 | ₩30,878 | ₩30,717 | ₩30,771 | +0.17% | 2.8만 |
|---|
| 2026.05.05 | ₩30,570 | ₩30,771 | ₩30,516 | ₩30,691 | +0.39% | 2.3만 |
|---|
| 2026.05.04 | ₩30,717 | ₩30,758 | ₩30,503 | ₩30,677 | -0.13% | 2.9만 |
|---|
| 2026.05.01 | ₩30,878 | ₩31,026 | ₩30,731 | ₩30,785 | -0.30% | 1.7만 |
|---|
| 2026.04.30 | ₩31,066 | ₩31,267 | ₩30,865 | ₩31,267 | +0.65% | 4.4만 |
|---|
| 2026.04.29 | ₩31,026 | ₩31,106 | ₩30,852 | ₩30,932 | -0.30% | 2만 |
|---|
| 2026.04.28 | ₩31,254 | ₩31,254 | ₩31,053 | ₩31,093 | -0.51% | 3만 |
|---|
| 2026.04.27 | ₩31,200 | ₩31,294 | ₩31,026 | ₩31,267 | +0.21% | 2.5만 |
|---|
| 2026.04.24 | ₩31,401 | ₩31,401 | ₩30,972 | ₩31,147 | -0.81% | 4만 |
|---|
| 2026.04.23 | ₩31,187 | ₩31,348 | ₩31,106 | ₩31,321 | +0.43% | 2.2만 |
|---|
| 2026.04.22 | ₩31,106 | ₩31,267 | ₩31,053 | ₩31,214 | +0.34% | 1.7만 |
|---|
| 2026.04.21 | ₩31,294 | ₩31,294 | ₩31,053 | ₩31,133 | -0.51% | 2만 |
|---|
| 2026.04.20 | ₩31,240 | ₩31,455 | ₩31,160 | ₩31,294 | +0.17% | 2.1만 |
|---|
| 2026.04.17 | ₩31,549 | ₩31,683 | ₩31,307 | ₩31,307 | -0.76% | 3.2만 |
|---|
| 2026.04.16 | ₩31,669 | ₩31,669 | ₩31,294 | ₩31,294 | -1.19% | 4.8만 |
|---|
| 2026.04.15 | ₩31,589 | ₩31,683 | ₩31,374 | ₩31,535 | -0.17% | 3.3만 |
|---|
| 2026.04.14 | ₩31,173 | ₩31,589 | ₩31,173 | ₩31,495 | +1.03% | 2.8만 |
|---|
| 2026.04.13 | ₩30,986 | ₩31,294 | ₩30,986 | ₩31,240 | +0.82% | 2.9만 |
|---|
| 2026.04.10 | ₩30,945 | ₩31,214 | ₩30,838 | ₩31,160 | +0.69% | 4.4만 |
|---|
| 2026.04.09 | ₩30,624 | ₩30,945 | ₩30,543 | ₩30,892 | +0.88% | 4만 |
|---|
| 2026.04.08 | ₩30,758 | ₩30,838 | ₩30,597 | ₩30,744 | -0.04% | 2.1만 |
|---|
| 2026.04.07 | ₩30,382 | ₩30,530 | ₩30,262 | ₩30,382 | 0.00% | 3만 |
|---|
| 2026.04.06 | ₩30,490 | ₩30,557 | ₩30,382 | ₩30,382 | -0.35% | 1.6만 |
|---|
| 2026.04.02 | ₩30,221 | ₩30,490 | ₩30,221 | ₩30,490 | +0.89% | 4만 |
|---|
| 2026.04.01 | ₩30,288 | ₩30,637 | ₩30,288 | ₩30,329 | +0.13% | 6.4만 |
|---|
| 2026.03.31 | ₩30,557 | ₩30,731 | ₩30,128 | ₩30,195 | -1.18% | 17.9만 |
|---|
| 2026.03.30 | ₩30,838 | ₩30,838 | ₩30,436 | ₩30,557 | -0.91% | 3.3만 |
|---|
| 2026.03.27 | ₩30,852 | ₩30,932 | ₩30,624 | ₩30,838 | -0.04% | 3.4만 |
|---|
| 2026.03.26 | ₩31,012 | ₩31,374 | ₩30,865 | ₩30,959 | -0.17% | 3.1만 |
|---|
| 2026.03.25 | ₩31,093 | ₩31,160 | ₩31,080 | ₩31,160 | +0.22% | 2만 |
|---|
| 2026.03.24 | ₩31,173 | ₩31,240 | ₩31,012 | ₩31,080 | -0.30% | 2.2만 |
|---|
| 2026.03.23 | ₩31,133 | ₩31,374 | ₩31,039 | ₩31,281 | +0.47% | 3.7만 |
|---|
| 2026.03.20 | ₩31,683 | ₩31,683 | ₩30,865 | ₩31,240 | -1.40% | 3.6만 |
|---|
| 2026.03.19 | ₩31,509 | ₩31,696 | ₩31,428 | ₩31,562 | +0.17% | 3만 |
|---|
| 2026.03.18 | ₩31,736 | ₩31,777 | ₩31,616 | ₩31,629 | -0.34% | 3.4만 |
|---|
| 2026.03.17 | ₩31,643 | ₩31,830 | ₩31,643 | ₩31,736 | +0.30% | 1.8만 |
|---|
| 2026.03.16 | ₩31,616 | ₩31,736 | ₩31,522 | ₩31,683 | +0.21% | 3.8만 |
|---|
| 2026.03.13 | ₩31,763 | ₩31,884 | ₩31,562 | ₩31,576 | -0.59% | 3.1만 |
|---|
| 2026.03.12 | ₩31,844 | ₩31,884 | ₩31,750 | ₩31,763 | -0.25% | 1.1만 |
|---|
| 2026.03.11 | ₩31,991 | ₩32,099 | ₩31,911 | ₩31,911 | -0.25% | 5.3만 |
|---|
| 2026.03.10 | ₩32,031 | ₩32,125 | ₩31,991 | ₩32,031 | 0.00% | 1.7만 |
|---|
| 2026.03.09 | ₩32,045 | ₩32,112 | ₩31,924 | ₩32,072 | +0.08% | 4만 |
|---|
| 2026.03.06 | ₩32,273 | ₩32,286 | ₩32,125 | ₩32,192 | -0.25% | 4만 |
|---|
| 2026.03.05 | ₩32,313 | ₩32,407 | ₩32,219 | ₩32,340 | +0.08% | 2만 |
|---|
| 2026.03.04 | ₩32,273 | ₩32,353 | ₩32,246 | ₩32,326 | +0.17% | 1.6만 |
|---|
| 2026.03.03 | ₩32,340 | ₩32,380 | ₩32,206 | ₩32,353 | +0.04% | 2.8만 |
|---|
| 2026.03.02 | ₩32,393 | ₩32,554 | ₩32,273 | ₩32,434 | +0.12% | 3.1만 |
|---|
| 2026.02.27 | ₩32,326 | ₩32,447 | ₩32,192 | ₩32,447 | +0.37% | 9.7만 |
|---|
| 2026.02.26 | ₩32,420 | ₩32,554 | ₩32,273 | ₩32,447 | +0.08% | 3.8만 |
|---|
| 2026.02.25 | ₩32,313 | ₩32,434 | ₩32,300 | ₩32,353 | +0.12% | 1.7만 |
|---|
| 2026.02.24 | ₩32,273 | ₩32,407 | ₩32,259 | ₩32,300 | +0.08% | 1.6만 |
|---|
| 2026.02.23 | ₩32,393 | ₩32,407 | ₩32,259 | ₩32,326 | -0.21% | 3.2만 |
|---|
| 2026.02.20 | ₩32,434 | ₩32,487 | ₩32,326 | ₩32,393 | -0.12% | 3.9만 |
|---|
| 2026.02.19 | ₩32,340 | ₩32,514 | ₩32,300 | ₩32,326 | -0.04% | 3.2만 |
|---|
| 2026.02.18 | ₩32,286 | ₩32,581 | ₩32,259 | ₩32,367 | +0.25% | 3.4만 |
|---|
| 2026.02.17 | ₩32,259 | ₩32,367 | ₩32,192 | ₩32,313 | +0.17% | 6만 |
|---|
| 2026.02.13 | ₩32,166 | ₩32,340 | ₩32,139 | ₩32,179 | +0.04% | 2.7만 |
|---|
| 2026.02.12 | ₩32,166 | ₩32,206 | ₩32,045 | ₩32,072 | -0.29% | 2.7만 |
|---|
| 2026.02.11 | ₩32,085 | ₩32,206 | ₩32,072 | ₩32,139 | +0.17% | 2.4만 |
|---|
| 2026.02.10 | ₩32,112 | ₩32,246 | ₩32,018 | ₩32,139 | +0.08% | 2.2만 |
|---|
| 2026.02.09 | ₩32,058 | ₩32,112 | ₩32,045 | ₩32,045 | -0.04% | 1.6만 |
|---|
| 2026.02.06 | ₩32,018 | ₩32,112 | ₩31,924 | ₩32,058 | +0.13% | 1.6만 |
|---|
| 2026.02.05 | ₩32,112 | ₩32,112 | ₩31,991 | ₩32,045 | -0.21% | 1.6만 |
|---|
| 2026.02.04 | ₩32,045 | ₩32,152 | ₩31,978 | ₩32,085 | +0.13% | 2.9만 |
|---|
| 2026.02.03 | ₩32,179 | ₩32,286 | ₩32,045 | ₩32,112 | -0.21% | 2.5만 |
|---|
| 2026.02.02 | ₩32,192 | ₩32,259 | ₩32,112 | ₩32,179 | -0.04% | 2.9만 |
|---|
| 2026.01.30 | ₩32,286 | ₩32,286 | ₩32,072 | ₩32,179 | -0.33% | 6.8만 |
|---|
| 2026.01.29 | ₩32,608 | ₩32,715 | ₩32,514 | ₩32,621 | +0.04% | 5.4만 |
|---|
| 2026.01.28 | ₩32,581 | ₩32,662 | ₩32,528 | ₩32,568 | -0.04% | 2만 |
|---|
| 2026.01.27 | ₩32,648 | ₩32,769 | ₩32,581 | ₩32,648 | 0.00% | 3만 |
|---|
| 2026.01.26 | ₩32,635 | ₩32,756 | ₩32,554 | ₩32,675 | +0.12% | 2.8만 |
|---|
| 2026.01.23 | ₩32,528 | ₩32,742 | ₩32,514 | ₩32,648 | +0.37% | 3.4만 |
|---|
| 2026.01.22 | ₩32,447 | ₩32,742 | ₩32,259 | ₩32,595 | +0.45% | 3.1만 |
|---|
| 2026.01.21 | ₩32,447 | ₩32,595 | ₩32,246 | ₩32,514 | +0.21% | 2.6만 |
|---|
| 2026.01.20 | ₩32,233 | ₩32,514 | ₩32,072 | ₩32,353 | +0.37% | 4.7만 |
|---|
| 2026.01.16 | ₩32,541 | ₩32,648 | ₩32,474 | ₩32,541 | 0.00% | 2.4만 |
|---|
| 2026.01.15 | ₩32,581 | ₩32,715 | ₩32,447 | ₩32,581 | 0.00% | 4.8만 |
|---|
| 2026.01.14 | ₩32,514 | ₩32,554 | ₩32,313 | ₩32,434 | -0.25% | 1.9만 |
|---|
| 2026.01.13 | ₩32,286 | ₩32,528 | ₩32,259 | ₩32,447 | +0.50% | 3.1만 |
|---|
| 2026.01.12 | ₩32,085 | ₩32,393 | ₩32,085 | ₩32,286 | +0.63% | 3.3만 |
|---|
| 2026.01.09 | ₩32,125 | ₩32,380 | ₩32,099 | ₩32,152 | +0.08% | 3만 |
|---|
| 2026.01.08 | ₩32,072 | ₩32,246 | ₩32,058 | ₩32,085 | +0.04% | 3.5만 |
|---|
| 2026.01.07 | ₩32,192 | ₩32,219 | ₩32,045 | ₩32,099 | -0.29% | 1.9만 |
|---|
| 2026.01.06 | ₩32,166 | ₩32,340 | ₩31,951 | ₩32,072 | -0.29% | 2.8만 |
|---|
| 2026.01.05 | ₩32,192 | ₩32,407 | ₩32,112 | ₩32,125 | -0.21% | 2.9만 |
|---|
| 2026.01.02 | ₩31,938 | ₩32,286 | ₩31,911 | ₩32,152 | +0.67% | 4.3만 |
|---|
| 2025.12.31 | ₩31,871 | ₩31,951 | ₩31,777 | ₩31,938 | +0.21% | 5.7만 |
|---|
| 2025.12.30 | ₩31,884 | ₩31,964 | ₩31,817 | ₩31,911 | +0.08% | 4.2만 |
|---|
| 2025.12.29 | ₩32,005 | ₩32,072 | ₩31,871 | ₩31,924 | -0.25% | 2.9만 |
|---|
| 2025.12.26 | ₩32,085 | ₩32,152 | ₩31,924 | ₩31,951 | -0.42% | 3.9만 |
|---|
| 2025.12.24 | ₩31,991 | ₩32,072 | ₩31,991 | ₩31,991 | 0.00% | 1.6만 |
|---|
| 2025.12.23 | ₩32,058 | ₩32,166 | ₩31,978 | ₩31,978 | -0.25% | 2.9만 |
|---|
| 2025.12.22 | ₩32,085 | ₩32,166 | ₩32,045 | ₩32,099 | +0.04% | 2.2만 |
|---|
| 2025.12.19 | ₩32,045 | ₩32,179 | ₩31,978 | ₩32,099 | +0.17% | 4.7만 |
|---|
| 2025.12.18 | ₩32,206 | ₩32,407 | ₩31,938 | ₩32,058 | -0.46% | 8.9만 |
|---|
| 2025.12.17 | ₩32,206 | ₩32,353 | ₩32,058 | ₩32,206 | 0.00% | 4.9만 |
|---|
| 2025.12.16 | ₩32,326 | ₩32,326 | ₩32,179 | ₩32,206 | -0.37% | 3.8만 |
|---|
| 2025.12.15 | ₩32,166 | ₩32,340 | ₩32,166 | ₩32,206 | +0.13% | 4.5만 |
|---|
| 2025.12.12 | ₩32,286 | ₩32,367 | ₩32,085 | ₩32,139 | -0.46% | 2.8만 |
|---|
| 2025.12.11 | ₩32,300 | ₩32,581 | ₩32,300 | ₩32,367 | +0.21% | 3만 |
|---|
| 2025.12.10 | ₩32,273 | ₩32,487 | ₩32,125 | ₩32,286 | +0.04% | 3.4만 |
|---|
| 2025.12.09 | ₩32,085 | ₩32,420 | ₩32,058 | ₩32,219 | +0.42% | 5.2만 |
|---|
| 2025.12.08 | ₩32,005 | ₩32,139 | ₩32,005 | ₩32,058 | +0.17% | 1.8만 |
|---|
| 2025.12.05 | ₩32,018 | ₩32,139 | ₩31,964 | ₩32,072 | +0.17% | 1.7만 |
|---|
| 2025.12.04 | ₩31,991 | ₩32,166 | ₩31,991 | ₩32,045 | +0.17% | 2.5만 |
|---|
| 2025.12.03 | ₩31,924 | ₩32,166 | ₩31,924 | ₩32,085 | +0.50% | 4.2만 |
|---|
| 2025.12.02 | ₩32,031 | ₩32,085 | ₩31,817 | ₩31,964 | -0.21% | 4.2만 |
|---|
| 2025.12.01 | ₩32,058 | ₩32,125 | ₩31,830 | ₩31,951 | -0.33% | 4만 |
|---|
| 2025.11.28 | ₩32,192 | ₩32,380 | ₩32,072 | ₩32,072 | -0.37% | 7.4만 |
|---|
| 2025.11.26 | ₩32,045 | ₩32,326 | ₩32,045 | ₩32,192 | +0.46% | 4.2만 |
|---|
| 2025.11.25 | ₩32,058 | ₩32,206 | ₩32,018 | ₩32,058 | 0.00% | 4.2만 |
|---|
| 2025.11.24 | ₩31,777 | ₩32,139 | ₩31,777 | ₩31,938 | +0.51% | 3.4만 |
|---|
| 2025.11.21 | ₩31,763 | ₩31,911 | ₩31,535 | ₩31,777 | +0.04% | 6.1만 |
|---|
| 2025.11.20 | ₩32,018 | ₩32,031 | ₩31,710 | ₩31,790 | -0.71% | 2.5만 |
|---|
| 2025.11.19 | ₩32,005 | ₩32,031 | ₩31,911 | ₩31,951 | -0.17% | 3.7만 |
|---|
| 2025.11.18 | ₩32,125 | ₩32,152 | ₩31,978 | ₩32,058 | -0.21% | 2.7만 |
|---|
| 2025.11.17 | ₩32,541 | ₩32,541 | ₩32,005 | ₩32,112 | -1.32% | 3.2만 |
|---|
| 2025.11.14 | ₩32,541 | ₩32,675 | ₩32,300 | ₩32,380 | -0.49% | 2.5만 |
|---|
| 2025.11.13 | ₩32,648 | ₩32,648 | ₩32,380 | ₩32,501 | -0.45% | 1.9만 |
|---|
| 2025.11.12 | ₩32,635 | ₩32,890 | ₩32,608 | ₩32,769 | +0.41% | 5.5만 |
|---|
| 2025.11.11 | ₩32,528 | ₩32,742 | ₩32,447 | ₩32,742 | +0.66% | 3.3만 |
|---|
| 2025.11.10 | ₩32,487 | ₩32,675 | ₩32,447 | ₩32,568 | +0.25% | 4만 |
|---|
| 2025.11.07 | ₩32,407 | ₩32,528 | ₩32,326 | ₩32,487 | +0.25% | 2.6만 |
|---|
| 2025.11.06 | ₩32,581 | ₩32,581 | ₩32,407 | ₩32,501 | -0.25% | 2.1만 |
|---|
| 2025.11.05 | ₩32,675 | ₩32,702 | ₩32,367 | ₩32,528 | -0.45% | 4.1만 |
|---|
| 2025.11.04 | ₩32,635 | ₩32,729 | ₩32,353 | ₩32,367 | -0.82% | 3.1만 |
|---|
| 2025.11.03 | ₩32,876 | ₩32,876 | ₩32,621 | ₩32,688 | -0.57% | 2.4만 |
|---|
| 2025.10.31 | ₩32,903 | ₩33,024 | ₩32,675 | ₩32,729 | -0.53% | 5.1만 |
|---|
| 2025.10.30 | ₩33,466 | ₩33,493 | ₩33,359 | ₩33,386 | -0.24% | 2만 |
|---|
| 2025.10.29 | ₩33,520 | ₩33,573 | ₩33,412 | ₩33,466 | -0.16% | 3.6만 |
|---|
| 2025.10.28 | ₩33,453 | ₩33,600 | ₩33,426 | ₩33,480 | +0.08% | 1.7만 |
|---|
| 2025.10.27 | ₩33,453 | ₩33,560 | ₩33,426 | ₩33,453 | 0.00% | 2.2만 |
|---|
| 2025.10.24 | ₩33,493 | ₩33,573 | ₩33,386 | ₩33,426 | -0.20% | 2.5만 |
|---|
| 2025.10.23 | ₩33,412 | ₩33,453 | ₩33,332 | ₩33,359 | -0.16% | 3.5만 |
|---|
| 2025.10.22 | ₩33,453 | ₩33,453 | ₩33,305 | ₩33,359 | -0.28% | 4만 |
|---|
| 2025.10.21 | ₩33,399 | ₩33,520 | ₩33,399 | ₩33,439 | +0.12% | 3.1만 |
|---|
| 2025.10.20 | ₩33,480 | ₩33,506 | ₩33,372 | ₩33,412 | -0.20% | 3.3만 |
|---|
| 2025.10.17 | ₩33,439 | ₩33,493 | ₩33,305 | ₩33,319 | -0.36% | 5.7만 |
|---|
| 2025.10.16 | ₩33,466 | ₩33,600 | ₩33,399 | ₩33,399 | -0.20% | 2.2만 |
|---|
| 2025.10.15 | ₩33,573 | ₩33,587 | ₩33,345 | ₩33,493 | -0.24% | 1.9만 |
|---|
| 2025.10.14 | ₩33,359 | ₩33,520 | ₩33,225 | ₩33,399 | +0.12% | 3.1만 |
|---|
| 2025.10.13 | ₩33,480 | ₩33,520 | ₩33,412 | ₩33,453 | -0.08% | 1.9만 |
|---|
| 2025.10.10 | ₩33,587 | ₩33,614 | ₩33,278 | ₩33,319 | -0.80% | 3.7만 |
|---|