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 | ₩26,555 | ₩26,555 | ₩26,327 | ₩26,434 | -0.45% | 4.5만 |
| 2026.10.08 | ₩26,461 | ₩26,702 | ₩26,179 | ₩26,528 | +0.25% | 9.2만 |
| 2026.10.07 | ₩26,099 | ₩26,501 | ₩26,085 | ₩26,420 | +1.23% | 10.6만 |
| 2026.10.06 | ₩26,447 | ₩26,716 | ₩26,032 | ₩26,206 | -0.91% | 7.5만 |
| 2026.10.05 | ₩26,541 | ₩26,716 | ₩26,286 | ₩26,380 | -0.61% | 6.3만 |
| 2026.10.02 | ₩27,024 | ₩27,198 | ₩26,555 | ₩26,581 | -1.64% | 3만 |
| 2026.10.01 | ₩26,689 | ₩26,863 | ₩26,434 | ₩26,783 | +0.35% | 6만 |
| 2026.09.30 | ₩26,796 | ₩26,917 | ₩26,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,635 |
| -0.60% |
| 10.9만 |
| 2026.09.29 | ₩26,930 | ₩27,212 | ₩26,568 | ₩26,742 | -0.70% | 6만 |
|---|
| 2026.09.28 | ₩26,863 | ₩27,104 | ₩26,783 | ₩27,051 | +0.70% | 6만 |
|---|
| 2026.09.25 | ₩27,078 | ₩27,145 | ₩26,863 | ₩26,930 | -0.54% | 5.5만 |
|---|
| 2026.09.24 | ₩27,051 | ₩27,252 | ₩27,051 | ₩27,051 | 0.00% | 3.4만 |
|---|
| 2026.09.23 | ₩27,252 | ₩27,453 | ₩26,957 | ₩27,252 | 0.00% | 5만 |
|---|
| 2026.09.22 | ₩27,332 | ₩27,654 | ₩27,091 | ₩27,319 | -0.05% | 7.8만 |
|---|
| 2026.09.21 | ₩27,359 | ₩27,775 | ₩27,265 | ₩27,279 | -0.29% | 4만 |
|---|
| 2026.09.18 | ₩27,426 | ₩27,614 | ₩27,158 | ₩27,265 | -0.59% | 4.2만 |
|---|
| 2026.09.17 | ₩27,520 | ₩27,815 | ₩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 | ₩27,051 | ₩27,332 | ₩27,037 | ₩27,239 | +0.69% | 10.7만 |
|---|
| 2026.09.14 | ₩27,078 | ₩27,547 | ₩27,024 | ₩27,024 | -0.20% | 4.8만 |
|---|
| 2026.09.11 | ₩27,118 | ₩27,520 | ₩26,997 | ₩27,051 | -0.25% | 4.6만 |
|---|
| 2026.09.10 | ₩27,426 | ₩27,627 | ₩26,970 | ₩26,970 | -1.66% | 7.3만 |
|---|
| 2026.09.09 | ₩27,775 | ₩27,775 | ₩27,507 | ₩27,520 | -0.92% | 5만 |
|---|
| 2026.09.08 | ₩27,708 | ₩27,936 | ₩27,601 | ₩27,721 | +0.05% | 6.3만 |
|---|
| 2026.09.04 | ₩27,654 | ₩27,654 | ₩27,359 | ₩27,547 | -0.39% | 5.4만 |
|---|
| 2026.09.03 | ₩27,480 | ₩27,627 | ₩27,225 | ₩27,467 | -0.05% | 4.9만 |
|---|
| 2026.09.02 | ₩27,037 | ₩27,413 | ₩27,037 | ₩27,359 | +1.19% | 7만 |
|---|
| 2026.09.01 | ₩27,158 | ₩27,346 | ₩27,011 | ₩27,011 | -0.54% | 5.7만 |
|---|
| 2026.08.31 | ₩27,627 | ₩27,627 | ₩27,225 | ₩27,373 | -0.92% | 4.9만 |
|---|
| 2026.08.28 | ₩27,775 | ₩27,949 | ₩27,654 | ₩27,748 | -0.10% | 3.7만 |
|---|
| 2026.08.27 | ₩27,520 | ₩27,869 | ₩27,520 | ₩27,869 | +1.27% | 3.5만 |
|---|
| 2026.08.26 | ₩27,560 | ₩27,896 | ₩27,413 | ₩27,453 | -0.39% | 3.5만 |
|---|
| 2026.08.25 | ₩27,627 | ₩27,855 | ₩27,601 | ₩27,681 | +0.19% | 4.5만 |
|---|
| 2026.08.24 | ₩27,493 | ₩27,627 | ₩27,265 | ₩27,614 | +0.44% | 8.1만 |
|---|
| 2026.08.21 | ₩27,574 | ₩27,762 | ₩27,386 | ₩27,453 | -0.44% | 5만 |
|---|
| 2026.08.20 | ₩27,627 | ₩27,721 | ₩27,560 | ₩27,668 | +0.15% | 3.8만 |
|---|
| 2026.08.19 | ₩27,708 | ₩27,829 | ₩27,627 | ₩27,695 | -0.05% | 5.1만 |
|---|
| 2026.08.18 | ₩27,748 | ₩27,802 | ₩27,373 | ₩27,493 | -0.92% | 6만 |
|---|
| 2026.08.17 | ₩28,057 | ₩28,057 | ₩27,775 | ₩27,775 | -1.00% | 2.6만 |
|---|
| 2026.08.14 | ₩28,030 | ₩28,070 | ₩27,882 | ₩27,976 | -0.19% | 2.9만 |
|---|
| 2026.08.13 | ₩28,043 | ₩28,164 | ₩28,043 | ₩28,057 | +0.05% | 3.7만 |
|---|
| 2026.08.12 | ₩28,016 | ₩28,164 | ₩27,976 | ₩27,990 | -0.10% | 3.7만 |
|---|
| 2026.08.11 | ₩28,110 | ₩28,379 | ₩27,976 | ₩28,016 | -0.33% | 3.7만 |
|---|
| 2026.08.10 | ₩28,204 | ₩28,244 | ₩28,057 | ₩28,097 | -0.38% | 5.4만 |
|---|
| 2026.08.07 | ₩28,405 | ₩28,553 | ₩28,271 | ₩28,271 | -0.47% | 3.2만 |
|---|
| 2026.08.06 | ₩28,647 | ₩28,727 | ₩28,325 | ₩28,365 | -0.98% | 6.3만 |
|---|
| 2026.08.05 | ₩28,848 | ₩28,915 | ₩28,633 | ₩28,647 | -0.70% | 3.6만 |
|---|
| 2026.08.04 | ₩28,995 | ₩29,063 | ₩28,794 | ₩28,835 | -0.56% | 3.5만 |
|---|
| 2026.08.03 | ₩29,063 | ₩29,130 | ₩28,915 | ₩28,942 | -0.42% | 2.8만 |
|---|
| 2026.07.31 | ₩28,821 | ₩29,036 | ₩28,794 | ₩28,942 | +0.42% | 5.5만 |
|---|
| 2026.07.30 | ₩29,197 | ₩29,358 | ₩29,197 | ₩29,277 | +0.28% | 3.6만 |
|---|
| 2026.07.29 | ₩29,103 | ₩29,277 | ₩29,049 | ₩29,197 | +0.32% | 5.7만 |
|---|
| 2026.07.28 | ₩29,076 | ₩29,277 | ₩29,049 | ₩29,143 | +0.23% | 2.9만 |
|---|
| 2026.07.27 | ₩29,156 | ₩29,170 | ₩29,022 | ₩29,103 | -0.18% | 3.1만 |
|---|
| 2026.07.24 | ₩29,022 | ₩29,170 | ₩28,995 | ₩29,089 | +0.23% | 1.8만 |
|---|
| 2026.07.23 | ₩29,237 | ₩29,304 | ₩29,036 | ₩29,076 | -0.55% | 4.1만 |
|---|
| 2026.07.22 | ₩29,264 | ₩29,425 | ₩29,237 | ₩29,264 | 0.00% | 3.7만 |
|---|
| 2026.07.21 | ₩29,545 | ₩29,733 | ₩29,358 | ₩29,411 | -0.45% | 3.3만 |
|---|
| 2026.07.20 | ₩29,666 | ₩29,787 | ₩29,545 | ₩29,572 | -0.32% | 4.2만 |
|---|
| 2026.07.17 | ₩29,760 | ₩29,827 | ₩29,666 | ₩29,666 | -0.32% | 4.1만 |
|---|
| 2026.07.16 | ₩29,760 | ₩29,827 | ₩29,706 | ₩29,787 | +0.09% | 2.8만 |
|---|
| 2026.07.15 | ₩29,867 | ₩29,881 | ₩29,706 | ₩29,827 | -0.13% | 2.2만 |
|---|
| 2026.07.14 | ₩29,639 | ₩29,840 | ₩29,639 | ₩29,787 | +0.50% | 6.5만 |
|---|
| 2026.07.13 | ₩29,746 | ₩29,840 | ₩29,626 | ₩29,639 | -0.36% | 3.3만 |
|---|
| 2026.07.10 | ₩29,532 | ₩29,907 | ₩29,492 | ₩29,773 | +0.82% | 7.3만 |
|---|
| 2026.07.09 | ₩29,425 | ₩29,706 | ₩29,411 | ₩29,599 | +0.59% | 3.5만 |
|---|
| 2026.07.08 | ₩29,559 | ₩29,733 | ₩29,277 | ₩29,451 | -0.36% | 4.2만 |
|---|
| 2026.07.07 | ₩29,854 | ₩29,854 | ₩29,425 | ₩29,505 | -1.17% | 3.9만 |
|---|
| 2026.07.06 | ₩29,814 | ₩30,001 | ₩29,679 | ₩29,787 | -0.09% | 3만 |
|---|
| 2026.07.02 | ₩29,733 | ₩30,001 | ₩29,626 | ₩29,679 | -0.18% | 4.2만 |
|---|
| 2026.07.01 | ₩29,492 | ₩29,840 | ₩29,371 | ₩29,746 | +0.86% | 4.3만 |
|---|
| 2026.06.30 | ₩29,277 | ₩29,545 | ₩29,277 | ₩29,492 | +0.73% | 20.9만 |
|---|
| 2026.06.29 | ₩29,223 | ₩29,451 | ₩29,197 | ₩29,371 | +0.50% | 3.8만 |
|---|
| 2026.06.26 | ₩29,304 | ₩29,317 | ₩29,183 | ₩29,223 | -0.27% | 3.1만 |
|---|
| 2026.06.25 | ₩29,411 | ₩29,451 | ₩29,210 | ₩29,317 | -0.32% | 3.7만 |
|---|
| 2026.06.24 | ₩29,358 | ₩29,572 | ₩29,331 | ₩29,451 | +0.32% | 6.1만 |
|---|
| 2026.06.23 | ₩29,398 | ₩29,518 | ₩29,317 | ₩29,331 | -0.23% | 3.5만 |
|---|
| 2026.06.22 | ₩29,720 | ₩29,840 | ₩29,358 | ₩29,492 | -0.77% | 5만 |
|---|
| 2026.06.18 | ₩29,840 | ₩29,961 | ₩29,720 | ₩29,814 | -0.09% | 1.4만 |
|---|
| 2026.06.17 | ₩29,800 | ₩29,881 | ₩29,800 | ₩29,840 | +0.14% | 4.3만 |
|---|
| 2026.06.16 | ₩29,948 | ₩29,948 | ₩29,760 | ₩29,840 | -0.36% | 2.4만 |
|---|
| 2026.06.15 | ₩29,827 | ₩29,907 | ₩29,666 | ₩29,827 | 0.00% | 2.1만 |
|---|
| 2026.06.12 | ₩29,666 | ₩29,814 | ₩29,586 | ₩29,679 | +0.05% | 2.6만 |
|---|
| 2026.06.11 | ₩29,599 | ₩29,814 | ₩29,492 | ₩29,733 | +0.45% | 1.5만 |
|---|
| 2026.06.10 | ₩29,451 | ₩29,693 | ₩29,371 | ₩29,559 | +0.36% | 4.8만 |
|---|
| 2026.06.09 | ₩29,358 | ₩29,505 | ₩29,290 | ₩29,505 | +0.50% | 4.7만 |
|---|
| 2026.06.08 | ₩29,451 | ₩29,451 | ₩29,290 | ₩29,398 | -0.18% | 4.8만 |
|---|
| 2026.06.05 | ₩29,612 | ₩29,639 | ₩29,331 | ₩29,451 | -0.54% | 5.1만 |
|---|
| 2026.06.04 | ₩29,746 | ₩29,827 | ₩29,706 | ₩29,706 | -0.14% | 3.4만 |
|---|
| 2026.06.03 | ₩29,907 | ₩29,907 | ₩29,626 | ₩29,693 | -0.72% | 5.4만 |
|---|
| 2026.06.02 | ₩30,042 | ₩30,162 | ₩29,894 | ₩29,961 | -0.27% | 5.7만 |
|---|
| 2026.06.01 | ₩30,149 | ₩30,149 | ₩29,907 | ₩30,055 | -0.31% | 3.1만 |
|---|
| 2026.05.29 | ₩30,189 | ₩30,323 | ₩30,122 | ₩30,162 | -0.09% | 5.4만 |
|---|
| 2026.05.28 | ₩30,149 | ₩30,404 | ₩30,068 | ₩30,283 | +0.44% | 2.7만 |
|---|
| 2026.05.27 | ₩30,229 | ₩30,229 | ₩30,135 | ₩30,176 | -0.18% | 1.5만 |
|---|
| 2026.05.26 | ₩30,296 | ₩30,296 | ₩30,068 | ₩30,135 | -0.53% | 3.2만 |
|---|
| 2026.05.22 | ₩30,109 | ₩30,323 | ₩30,042 | ₩30,202 | +0.31% | 48.9만 |
|---|
| 2026.05.21 | ₩30,015 | ₩30,337 | ₩29,921 | ₩30,202 | +0.63% | 3만 |
|---|
| 2026.05.20 | ₩30,189 | ₩30,256 | ₩30,028 | ₩30,256 | +0.22% | 4만 |
|---|
| 2026.05.19 | ₩30,202 | ₩30,256 | ₩30,109 | ₩30,189 | -0.04% | 2.6만 |
|---|
| 2026.05.18 | ₩30,538 | ₩30,699 | ₩30,296 | ₩30,390 | -0.48% | 3.3만 |
|---|
| 2026.05.15 | ₩30,712 | ₩30,712 | ₩30,538 | ₩30,538 | -0.57% | 2.5만 |
|---|
| 2026.05.14 | ₩30,793 | ₩30,793 | ₩30,672 | ₩30,766 | -0.09% | 1.7만 |
|---|
| 2026.05.13 | ₩30,685 | ₩30,833 | ₩30,591 | ₩30,658 | -0.09% | 2.6만 |
|---|
| 2026.05.12 | ₩30,578 | ₩30,873 | ₩30,551 | ₩30,739 | +0.53% | 3.8만 |
|---|
| 2026.05.11 | ₩30,873 | ₩30,900 | ₩30,645 | ₩30,806 | -0.22% | 4.5만 |
|---|
| 2026.05.08 | ₩30,793 | ₩30,846 | ₩30,672 | ₩30,806 | +0.04% | 2.4만 |
|---|
| 2026.05.07 | ₩30,819 | ₩30,873 | ₩30,658 | ₩30,699 | -0.39% | 1.9만 |
|---|
| 2026.05.06 | ₩30,726 | ₩30,886 | ₩30,726 | ₩30,779 | +0.17% | 2.8만 |
|---|
| 2026.05.05 | ₩30,578 | ₩30,779 | ₩30,524 | ₩30,699 | +0.39% | 2.3만 |
|---|
| 2026.05.04 | ₩30,726 | ₩30,766 | ₩30,511 | ₩30,685 | -0.13% | 2.9만 |
|---|
| 2026.05.01 | ₩30,886 | ₩31,034 | ₩30,739 | ₩30,793 | -0.30% | 1.7만 |
|---|
| 2026.04.30 | ₩31,074 | ₩31,275 | ₩30,873 | ₩31,275 | +0.65% | 4.4만 |
|---|
| 2026.04.29 | ₩31,034 | ₩31,114 | ₩30,860 | ₩30,940 | -0.30% | 2만 |
|---|
| 2026.04.28 | ₩31,262 | ₩31,262 | ₩31,061 | ₩31,101 | -0.51% | 3만 |
|---|
| 2026.04.27 | ₩31,208 | ₩31,302 | ₩31,034 | ₩31,275 | +0.21% | 2.5만 |
|---|
| 2026.04.24 | ₩31,409 | ₩31,409 | ₩30,980 | ₩31,155 | -0.81% | 4만 |
|---|
| 2026.04.23 | ₩31,195 | ₩31,356 | ₩31,114 | ₩31,329 | +0.43% | 2.2만 |
|---|
| 2026.04.22 | ₩31,114 | ₩31,275 | ₩31,061 | ₩31,222 | +0.34% | 1.7만 |
|---|
| 2026.04.21 | ₩31,302 | ₩31,302 | ₩31,061 | ₩31,141 | -0.51% | 2만 |
|---|
| 2026.04.20 | ₩31,249 | ₩31,463 | ₩31,168 | ₩31,302 | +0.17% | 2.1만 |
|---|
| 2026.04.17 | ₩31,557 | ₩31,691 | ₩31,316 | ₩31,316 | -0.76% | 3.2만 |
|---|
| 2026.04.16 | ₩31,678 | ₩31,678 | ₩31,302 | ₩31,302 | -1.19% | 4.8만 |
|---|
| 2026.04.15 | ₩31,597 | ₩31,691 | ₩31,383 | ₩31,544 | -0.17% | 3.3만 |
|---|
| 2026.04.14 | ₩31,182 | ₩31,597 | ₩31,182 | ₩31,503 | +1.03% | 2.8만 |
|---|
| 2026.04.13 | ₩30,994 | ₩31,302 | ₩30,994 | ₩31,249 | +0.82% | 2.9만 |
|---|
| 2026.04.10 | ₩30,954 | ₩31,222 | ₩30,846 | ₩31,168 | +0.69% | 4.4만 |
|---|
| 2026.04.09 | ₩30,632 | ₩30,954 | ₩30,551 | ₩30,900 | +0.88% | 4만 |
|---|
| 2026.04.08 | ₩30,766 | ₩30,846 | ₩30,605 | ₩30,752 | -0.04% | 2.1만 |
|---|
| 2026.04.07 | ₩30,390 | ₩30,538 | ₩30,270 | ₩30,390 | 0.00% | 3만 |
|---|
| 2026.04.06 | ₩30,498 | ₩30,565 | ₩30,390 | ₩30,390 | -0.35% | 1.6만 |
|---|
| 2026.04.02 | ₩30,229 | ₩30,498 | ₩30,229 | ₩30,498 | +0.89% | 4만 |
|---|
| 2026.04.01 | ₩30,296 | ₩30,645 | ₩30,296 | ₩30,337 | +0.13% | 6.4만 |
|---|
| 2026.03.31 | ₩30,565 | ₩30,739 | ₩30,135 | ₩30,202 | -1.18% | 17.9만 |
|---|
| 2026.03.30 | ₩30,846 | ₩30,846 | ₩30,444 | ₩30,565 | -0.91% | 3.3만 |
|---|
| 2026.03.27 | ₩30,860 | ₩30,940 | ₩30,632 | ₩30,846 | -0.04% | 3.4만 |
|---|
| 2026.03.26 | ₩31,021 | ₩31,383 | ₩30,873 | ₩30,967 | -0.17% | 3.1만 |
|---|
| 2026.03.25 | ₩31,101 | ₩31,168 | ₩31,088 | ₩31,168 | +0.22% | 2만 |
|---|
| 2026.03.24 | ₩31,182 | ₩31,249 | ₩31,021 | ₩31,088 | -0.30% | 2.2만 |
|---|
| 2026.03.23 | ₩31,141 | ₩31,383 | ₩31,047 | ₩31,289 | +0.47% | 3.7만 |
|---|
| 2026.03.20 | ₩31,691 | ₩31,691 | ₩30,873 | ₩31,249 | -1.40% | 3.6만 |
|---|
| 2026.03.19 | ₩31,517 | ₩31,705 | ₩31,436 | ₩31,570 | +0.17% | 3만 |
|---|
| 2026.03.18 | ₩31,745 | ₩31,785 | ₩31,624 | ₩31,637 | -0.34% | 3.4만 |
|---|
| 2026.03.17 | ₩31,651 | ₩31,839 | ₩31,651 | ₩31,745 | +0.30% | 1.8만 |
|---|
| 2026.03.16 | ₩31,624 | ₩31,745 | ₩31,530 | ₩31,691 | +0.21% | 3.8만 |
|---|
| 2026.03.13 | ₩31,772 | ₩31,892 | ₩31,570 | ₩31,584 | -0.59% | 3.1만 |
|---|
| 2026.03.12 | ₩31,852 | ₩31,892 | ₩31,758 | ₩31,772 | -0.25% | 1.1만 |
|---|
| 2026.03.11 | ₩32,000 | ₩32,107 | ₩31,919 | ₩31,919 | -0.25% | 5.3만 |
|---|
| 2026.03.10 | ₩32,040 | ₩32,134 | ₩32,000 | ₩32,040 | 0.00% | 1.7만 |
|---|
| 2026.03.09 | ₩32,053 | ₩32,120 | ₩31,933 | ₩32,080 | +0.08% | 4만 |
|---|
| 2026.03.06 | ₩32,281 | ₩32,295 | ₩32,134 | ₩32,201 | -0.25% | 4만 |
|---|
| 2026.03.05 | ₩32,321 | ₩32,415 | ₩32,228 | ₩32,348 | +0.08% | 2만 |
|---|
| 2026.03.04 | ₩32,281 | ₩32,362 | ₩32,254 | ₩32,335 | +0.17% | 1.6만 |
|---|
| 2026.03.03 | ₩32,348 | ₩32,389 | ₩32,214 | ₩32,362 | +0.04% | 2.8만 |
|---|
| 2026.03.02 | ₩32,402 | ₩32,563 | ₩32,281 | ₩32,442 | +0.12% | 3.1만 |
|---|
| 2026.02.27 | ₩32,335 | ₩32,456 | ₩32,201 | ₩32,456 | +0.37% | 9.7만 |
|---|
| 2026.02.26 | ₩32,429 | ₩32,563 | ₩32,281 | ₩32,456 | +0.08% | 3.8만 |
|---|
| 2026.02.25 | ₩32,321 | ₩32,442 | ₩32,308 | ₩32,362 | +0.12% | 1.7만 |
|---|
| 2026.02.24 | ₩32,281 | ₩32,415 | ₩32,268 | ₩32,308 | +0.08% | 1.6만 |
|---|
| 2026.02.23 | ₩32,402 | ₩32,415 | ₩32,268 | ₩32,335 | -0.21% | 3.2만 |
|---|
| 2026.02.20 | ₩32,442 | ₩32,496 | ₩32,335 | ₩32,402 | -0.12% | 3.9만 |
|---|
| 2026.02.19 | ₩32,348 | ₩32,523 | ₩32,308 | ₩32,335 | -0.04% | 3.2만 |
|---|
| 2026.02.18 | ₩32,295 | ₩32,590 | ₩32,268 | ₩32,375 | +0.25% | 3.4만 |
|---|
| 2026.02.17 | ₩32,268 | ₩32,375 | ₩32,201 | ₩32,321 | +0.17% | 6만 |
|---|
| 2026.02.13 | ₩32,174 | ₩32,348 | ₩32,147 | ₩32,187 | +0.04% | 2.7만 |
|---|
| 2026.02.12 | ₩32,174 | ₩32,214 | ₩32,053 | ₩32,080 | -0.29% | 2.7만 |
|---|
| 2026.02.11 | ₩32,093 | ₩32,214 | ₩32,080 | ₩32,147 | +0.17% | 2.4만 |
|---|
| 2026.02.10 | ₩32,120 | ₩32,254 | ₩32,026 | ₩32,147 | +0.08% | 2.2만 |
|---|
| 2026.02.09 | ₩32,067 | ₩32,120 | ₩32,053 | ₩32,053 | -0.04% | 1.6만 |
|---|
| 2026.02.06 | ₩32,026 | ₩32,120 | ₩31,933 | ₩32,067 | +0.13% | 1.6만 |
|---|
| 2026.02.05 | ₩32,120 | ₩32,120 | ₩32,000 | ₩32,053 | -0.21% | 1.6만 |
|---|
| 2026.02.04 | ₩32,053 | ₩32,161 | ₩31,986 | ₩32,093 | +0.13% | 2.9만 |
|---|
| 2026.02.03 | ₩32,187 | ₩32,295 | ₩32,053 | ₩32,120 | -0.21% | 2.5만 |
|---|
| 2026.02.02 | ₩32,201 | ₩32,268 | ₩32,120 | ₩32,187 | -0.04% | 2.9만 |
|---|
| 2026.01.30 | ₩32,295 | ₩32,295 | ₩32,080 | ₩32,187 | -0.33% | 6.8만 |
|---|
| 2026.01.29 | ₩32,617 | ₩32,724 | ₩32,523 | ₩32,630 | +0.04% | 5.4만 |
|---|
| 2026.01.28 | ₩32,590 | ₩32,670 | ₩32,536 | ₩32,576 | -0.04% | 2만 |
|---|
| 2026.01.27 | ₩32,657 | ₩32,777 | ₩32,590 | ₩32,657 | 0.00% | 3만 |
|---|
| 2026.01.26 | ₩32,643 | ₩32,764 | ₩32,563 | ₩32,684 | +0.12% | 2.8만 |
|---|
| 2026.01.23 | ₩32,536 | ₩32,751 | ₩32,523 | ₩32,657 | +0.37% | 3.4만 |
|---|
| 2026.01.22 | ₩32,456 | ₩32,751 | ₩32,268 | ₩32,603 | +0.45% | 3.1만 |
|---|
| 2026.01.21 | ₩32,456 | ₩32,603 | ₩32,254 | ₩32,523 | +0.21% | 2.6만 |
|---|
| 2026.01.20 | ₩32,241 | ₩32,523 | ₩32,080 | ₩32,362 | +0.37% | 4.7만 |
|---|
| 2026.01.16 | ₩32,549 | ₩32,657 | ₩32,482 | ₩32,549 | 0.00% | 2.4만 |
|---|
| 2026.01.15 | ₩32,590 | ₩32,724 | ₩32,456 | ₩32,590 | 0.00% | 4.8만 |
|---|
| 2026.01.14 | ₩32,523 | ₩32,563 | ₩32,321 | ₩32,442 | -0.25% | 1.9만 |
|---|
| 2026.01.13 | ₩32,295 | ₩32,536 | ₩32,268 | ₩32,456 | +0.50% | 3.1만 |
|---|
| 2026.01.12 | ₩32,093 | ₩32,402 | ₩32,093 | ₩32,295 | +0.63% | 3.3만 |
|---|
| 2026.01.09 | ₩32,134 | ₩32,389 | ₩32,107 | ₩32,161 | +0.08% | 3만 |
|---|
| 2026.01.08 | ₩32,080 | ₩32,254 | ₩32,067 | ₩32,093 | +0.04% | 3.5만 |
|---|
| 2026.01.07 | ₩32,201 | ₩32,228 | ₩32,053 | ₩32,107 | -0.29% | 1.9만 |
|---|
| 2026.01.06 | ₩32,174 | ₩32,348 | ₩31,959 | ₩32,080 | -0.29% | 2.8만 |
|---|
| 2026.01.05 | ₩32,201 | ₩32,415 | ₩32,120 | ₩32,134 | -0.21% | 2.9만 |
|---|
| 2026.01.02 | ₩31,946 | ₩32,295 | ₩31,919 | ₩32,161 | +0.67% | 4.3만 |
|---|
| 2025.12.31 | ₩31,879 | ₩31,959 | ₩31,785 | ₩31,946 | +0.21% | 5.7만 |
|---|
| 2025.12.30 | ₩31,892 | ₩31,973 | ₩31,825 | ₩31,919 | +0.08% | 4.2만 |
|---|
| 2025.12.29 | ₩32,013 | ₩32,080 | ₩31,879 | ₩31,933 | -0.25% | 2.9만 |
|---|
| 2025.12.26 | ₩32,093 | ₩32,161 | ₩31,933 | ₩31,959 | -0.42% | 3.9만 |
|---|
| 2025.12.24 | ₩32,000 | ₩32,080 | ₩32,000 | ₩32,000 | 0.00% | 1.6만 |
|---|
| 2025.12.23 | ₩32,067 | ₩32,174 | ₩31,986 | ₩31,986 | -0.25% | 2.9만 |
|---|
| 2025.12.22 | ₩32,093 | ₩32,174 | ₩32,053 | ₩32,107 | +0.04% | 2.2만 |
|---|
| 2025.12.19 | ₩32,053 | ₩32,187 | ₩31,986 | ₩32,107 | +0.17% | 4.7만 |
|---|
| 2025.12.18 | ₩32,214 | ₩32,415 | ₩31,946 | ₩32,067 | -0.46% | 8.9만 |
|---|
| 2025.12.17 | ₩32,214 | ₩32,362 | ₩32,067 | ₩32,214 | 0.00% | 4.9만 |
|---|
| 2025.12.16 | ₩32,335 | ₩32,335 | ₩32,187 | ₩32,214 | -0.37% | 3.8만 |
|---|
| 2025.12.15 | ₩32,174 | ₩32,348 | ₩32,174 | ₩32,214 | +0.13% | 4.5만 |
|---|
| 2025.12.12 | ₩32,295 | ₩32,375 | ₩32,093 | ₩32,147 | -0.46% | 2.8만 |
|---|
| 2025.12.11 | ₩32,308 | ₩32,590 | ₩32,308 | ₩32,375 | +0.21% | 3만 |
|---|
| 2025.12.10 | ₩32,281 | ₩32,496 | ₩32,134 | ₩32,295 | +0.04% | 3.4만 |
|---|
| 2025.12.09 | ₩32,093 | ₩32,429 | ₩32,067 | ₩32,228 | +0.42% | 5.2만 |
|---|
| 2025.12.08 | ₩32,013 | ₩32,147 | ₩32,013 | ₩32,067 | +0.17% | 1.8만 |
|---|
| 2025.12.05 | ₩32,026 | ₩32,147 | ₩31,973 | ₩32,080 | +0.17% | 1.7만 |
|---|
| 2025.12.04 | ₩32,000 | ₩32,174 | ₩32,000 | ₩32,053 | +0.17% | 2.5만 |
|---|
| 2025.12.03 | ₩31,933 | ₩32,174 | ₩31,933 | ₩32,093 | +0.50% | 4.2만 |
|---|
| 2025.12.02 | ₩32,040 | ₩32,093 | ₩31,825 | ₩31,973 | -0.21% | 4.2만 |
|---|
| 2025.12.01 | ₩32,067 | ₩32,134 | ₩31,839 | ₩31,959 | -0.33% | 4만 |
|---|
| 2025.11.28 | ₩32,201 | ₩32,389 | ₩32,080 | ₩32,080 | -0.37% | 7.4만 |
|---|
| 2025.11.26 | ₩32,053 | ₩32,335 | ₩32,053 | ₩32,201 | +0.46% | 4.2만 |
|---|
| 2025.11.25 | ₩32,067 | ₩32,214 | ₩32,026 | ₩32,067 | 0.00% | 4.2만 |
|---|
| 2025.11.24 | ₩31,785 | ₩32,147 | ₩31,785 | ₩31,946 | +0.51% | 3.4만 |
|---|
| 2025.11.21 | ₩31,772 | ₩31,919 | ₩31,544 | ₩31,785 | +0.04% | 6.1만 |
|---|
| 2025.11.20 | ₩32,026 | ₩32,040 | ₩31,718 | ₩31,798 | -0.71% | 2.5만 |
|---|
| 2025.11.19 | ₩32,013 | ₩32,040 | ₩31,919 | ₩31,959 | -0.17% | 3.7만 |
|---|
| 2025.11.18 | ₩32,134 | ₩32,161 | ₩31,986 | ₩32,067 | -0.21% | 2.7만 |
|---|
| 2025.11.17 | ₩32,549 | ₩32,549 | ₩32,013 | ₩32,120 | -1.32% | 3.2만 |
|---|
| 2025.11.14 | ₩32,549 | ₩32,684 | ₩32,308 | ₩32,389 | -0.49% | 2.5만 |
|---|
| 2025.11.13 | ₩32,657 | ₩32,657 | ₩32,389 | ₩32,509 | -0.45% | 1.9만 |
|---|
| 2025.11.12 | ₩32,643 | ₩32,898 | ₩32,617 | ₩32,777 | +0.41% | 5.5만 |
|---|
| 2025.11.11 | ₩32,536 | ₩32,751 | ₩32,456 | ₩32,751 | +0.66% | 3.3만 |
|---|
| 2025.11.10 | ₩32,496 | ₩32,684 | ₩32,456 | ₩32,576 | +0.25% | 4만 |
|---|
| 2025.11.07 | ₩32,415 | ₩32,536 | ₩32,335 | ₩32,496 | +0.25% | 2.6만 |
|---|
| 2025.11.06 | ₩32,590 | ₩32,590 | ₩32,415 | ₩32,509 | -0.25% | 2.1만 |
|---|
| 2025.11.05 | ₩32,684 | ₩32,710 | ₩32,375 | ₩32,536 | -0.45% | 4.1만 |
|---|
| 2025.11.04 | ₩32,643 | ₩32,737 | ₩32,362 | ₩32,375 | -0.82% | 3.1만 |
|---|
| 2025.11.03 | ₩32,885 | ₩32,885 | ₩32,630 | ₩32,697 | -0.57% | 2.4만 |
|---|
| 2025.10.31 | ₩32,912 | ₩33,032 | ₩32,684 | ₩32,737 | -0.53% | 5.1만 |
|---|
| 2025.10.30 | ₩33,475 | ₩33,502 | ₩33,368 | ₩33,394 | -0.24% | 2만 |
|---|
| 2025.10.29 | ₩33,529 | ₩33,582 | ₩33,421 | ₩33,475 | -0.16% | 3.6만 |
|---|
| 2025.10.28 | ₩33,461 | ₩33,609 | ₩33,435 | ₩33,488 | +0.08% | 1.7만 |
|---|
| 2025.10.27 | ₩33,461 | ₩33,569 | ₩33,435 | ₩33,461 | 0.00% | 2.2만 |
|---|
| 2025.10.24 | ₩33,502 | ₩33,582 | ₩33,394 | ₩33,435 | -0.20% | 2.5만 |
|---|
| 2025.10.23 | ₩33,421 | ₩33,461 | ₩33,341 | ₩33,368 | -0.16% | 3.5만 |
|---|
| 2025.10.22 | ₩33,461 | ₩33,461 | ₩33,314 | ₩33,368 | -0.28% | 4만 |
|---|
| 2025.10.21 | ₩33,408 | ₩33,529 | ₩33,408 | ₩33,448 | +0.12% | 3.1만 |
|---|
| 2025.10.20 | ₩33,488 | ₩33,515 | ₩33,381 | ₩33,421 | -0.20% | 3.3만 |
|---|
| 2025.10.17 | ₩33,448 | ₩33,502 | ₩33,314 | ₩33,327 | -0.36% | 5.7만 |
|---|
| 2025.10.16 | ₩33,475 | ₩33,609 | ₩33,408 | ₩33,408 | -0.20% | 2.2만 |
|---|
| 2025.10.15 | ₩33,582 | ₩33,596 | ₩33,354 | ₩33,502 | -0.24% | 1.9만 |
|---|
| 2025.10.14 | ₩33,368 | ₩33,529 | ₩33,233 | ₩33,408 | +0.12% | 3.1만 |
|---|
| 2025.10.13 | ₩33,488 | ₩33,529 | ₩33,421 | ₩33,461 | -0.08% | 1.9만 |
|---|
| 2025.10.10 | ₩33,596 | ₩33,622 | ₩33,287 | ₩33,327 | -0.80% | 3.7만 |
|---|