시장 데이터를 불러오는 중
전체 종목
Prudential Financial, Inc. Common Stock 과거 주가
Prudential Financial, Inc. Common Stock · PRU · NYSE
주요 사업 분야는 생명보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Prudential Financial, Inc. Common Stock · PRU · NYSE
주요 사업 분야는 생명보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩150,181 | ₩152,085 | ₩148,894 | ₩151,642 | +0.97% | 177.4만 |
| 2026.10.08 | ₩150,141 | ₩152,863 | ₩149,242 | ₩152,232 | +1.39% | 152.7만 |
| 2026.10.07 | ₩150,851 | ₩151,173 | ₩149,416 | ₩150,664 | -0.12% | 160.4만 |
| 2026.10.06 | ₩152,702 | ₩154,887 | ₩152,045 | ₩152,246 | -0.30% | 165.3만 |
| 2026.10.05 | ₩151,388 | ₩153,064 | ₩150,959 | ₩152,165 | +0.51% | 148.8만 |
| 2026.10.02 | ₩149,510 | ₩151,374 | ₩148,317 | ₩150,985 | +0.99% | 187.8만 |
| 2026.10.01 | ₩151,723 | ₩152,447 | ₩149,551 | ₩151,696 | -0.02% | 150.9만 |
| 2026.09.30 | ₩154,110 | ₩155,383 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩152,299 |
| -1.17% |
| 157.8만 |
| 2026.09.29 | ₩154,981 | ₩156,027 | ₩153,426 | ₩154,284 | -0.45% | 145.7만 |
|---|
| 2026.09.28 | ₩159,058 | ₩159,862 | ₩154,793 | ₩155,665 | -2.13% | 151.1만 |
|---|
| 2026.09.25 | ₩159,795 | ₩160,345 | ₩157,811 | ₩160,171 | +0.23% | 102.3만 |
|---|
| 2026.09.24 | ₩158,816 | ₩160,439 | ₩158,454 | ₩159,232 | +0.26% | 168.3만 |
|---|
| 2026.09.23 | ₩156,993 | ₩160,050 | ₩156,872 | ₩157,676 | +0.44% | 140.3만 |
|---|
| 2026.09.22 | ₩159,567 | ₩159,567 | ₩155,906 | ₩157,770 | -1.13% | 141.1만 |
|---|
| 2026.09.21 | ₩159,902 | ₩160,600 | ₩158,830 | ₩158,937 | -0.60% | 114.9만 |
|---|
| 2026.09.18 | ₩156,832 | ₩159,031 | ₩155,906 | ₩158,763 | +1.23% | 315.2만 |
|---|
| 2026.09.17 | ₩158,588 | ₩159,326 | ₩157,489 | ₩158,132 | -0.29% | 121.1만 |
|---|
| 2026.09.16 | ₩159,782 | ₩160,398 | ₩154,633 | ₩156,939 | -1.78% | 222.3만 |
|---|
| 2026.09.15 | ₩160,023 | ₩160,533 | ₩158,575 | ₩159,983 | -0.03% | 132.3만 |
|---|
| 2026.09.14 | ₩159,876 | ₩160,908 | ₩159,299 | ₩160,238 | +0.23% | 97.8만 |
|---|
| 2026.09.11 | ₩160,908 | ₩161,270 | ₩157,475 | ₩159,889 | -0.63% | 117.4만 |
|---|
| 2026.09.10 | ₩158,106 | ₩159,513 | ₩157,435 | ₩158,870 | +0.48% | 153.2만 |
|---|
| 2026.09.09 | ₩159,607 | ₩160,479 | ₩156,523 | ₩157,676 | -1.21% | 236.7만 |
|---|
| 2026.09.08 | ₩162,316 | ₩162,839 | ₩160,050 | ₩160,077 | -1.38% | 118.7만 |
|---|
| 2026.09.04 | ₩163,684 | ₩165,695 | ₩160,895 | ₩163,617 | -0.04% | 141.2만 |
|---|
| 2026.09.03 | ₩162,477 | ₩165,400 | ₩162,262 | ₩165,199 | +1.68% | 154.3만 |
|---|
| 2026.09.02 | ₩157,422 | ₩161,954 | ₩157,422 | ₩160,693 | +2.08% | 152.6만 |
|---|
| 2026.09.01 | ₩158,414 | ₩159,969 | ₩156,362 | ₩157,073 | -0.85% | 145.2만 |
|---|
| 2026.08.31 | ₩160,063 | ₩160,063 | ₩157,663 | ₩157,690 | -1.48% | 244.2만 |
|---|
| 2026.08.28 | ₩162,530 | ₩163,053 | ₩160,559 | ₩160,626 | -1.17% | 124.9만 |
|---|
| 2026.08.27 | ₩160,559 | ₩161,659 | ₩159,621 | ₩161,404 | +0.53% | 133.4만 |
|---|
| 2026.08.26 | ₩160,707 | ₩162,195 | ₩159,902 | ₩161,230 | +0.33% | 154.3만 |
|---|
| 2026.08.25 | ₩163,107 | ₩163,107 | ₩158,159 | ₩161,109 | -1.22% | 204.4만 |
|---|
| 2026.08.24 | ₩162,450 | ₩164,663 | ₩162,450 | ₩164,488 | +1.25% | 163.6만 |
|---|
| 2026.08.21 | ₩162,919 | ₩164,327 | ₩161,793 | ₩162,450 | -0.29% | 221.3만 |
|---|
| 2026.08.20 | ₩163,885 | ₩164,421 | ₩161,578 | ₩161,699 | -1.33% | 148.6만 |
|---|
| 2026.08.19 | ₩167,224 | ₩167,854 | ₩163,724 | ₩163,885 | -2.00% | 128.4만 |
|---|
| 2026.08.18 | ₩168,310 | ₩169,222 | ₩166,942 | ₩166,996 | -0.78% | 132.4만 |
|---|
| 2026.08.17 | ₩167,639 | ₩169,396 | ₩166,781 | ₩167,023 | -0.37% | 124만 |
|---|
| 2026.08.14 | ₩167,465 | ₩168,310 | ₩166,821 | ₩167,787 | +0.19% | 121.1만 |
|---|
| 2026.08.13 | ₩165,521 | ₩167,519 | ₩164,904 | ₩167,277 | +1.06% | 116.4만 |
|---|
| 2026.08.12 | ₩163,643 | ₩165,293 | ₩162,973 | ₩164,582 | +0.57% | 132.4만 |
|---|
| 2026.08.11 | ₩163,590 | ₩165,802 | ₩162,665 | ₩164,019 | +0.26% | 180.5만 |
|---|
| 2026.08.10 | ₩161,632 | ₩163,938 | ₩161,632 | ₩163,737 | +1.30% | 131.2만 |
|---|
| 2026.08.07 | ₩162,249 | ₩164,274 | ₩161,324 | ₩162,624 | +0.23% | 208만 |
|---|
| 2026.08.06 | ₩162,517 | ₩163,402 | ₩160,291 | ₩162,919 | +0.25% | 235만 |
|---|
| 2026.08.05 | ₩166,325 | ₩171,260 | ₩157,730 | ₩161,123 | -3.13% | 494.4만 |
|---|
| 2026.08.04 | ₩162,115 | ₩165,869 | ₩160,908 | ₩165,655 | +2.18% | 203.6만 |
|---|
| 2026.08.03 | ₩164,421 | ₩165,735 | ₩164,247 | ₩164,904 | +0.29% | 206.1만 |
|---|
| 2026.07.31 | ₩163,979 | ₩165,105 | ₩162,919 | ₩163,697 | -0.17% | 233만 |
|---|
| 2026.07.30 | ₩165,239 | ₩165,775 | ₩163,603 | ₩164,622 | -0.37% | 212.5만 |
|---|
| 2026.07.29 | ₩165,118 | ₩166,942 | ₩163,684 | ₩164,435 | -0.41% | 214.6만 |
|---|
| 2026.07.28 | ₩163,590 | ₩167,036 | ₩163,053 | ₩166,178 | +1.58% | 203.7만 |
|---|
| 2026.07.27 | ₩161,739 | ₩164,354 | ₩161,739 | ₩163,442 | +1.05% | 225.4만 |
|---|
| 2026.07.24 | ₩157,355 | ₩160,895 | ₩156,979 | ₩160,854 | +2.22% | 169.4만 |
|---|
| 2026.07.23 | ₩158,897 | ₩159,379 | ₩156,657 | ₩158,012 | -0.56% | 123.4만 |
|---|
| 2026.07.22 | ₩159,567 | ₩161,699 | ₩158,535 | ₩159,366 | -0.13% | 172.8만 |
|---|
| 2026.07.21 | ₩157,918 | ₩159,071 | ₩156,899 | ₩159,017 | +0.70% | 148.6만 |
|---|
| 2026.07.20 | ₩159,634 | ₩160,117 | ₩157,824 | ₩158,186 | -0.91% | 176.4만 |
|---|
| 2026.07.17 | ₩157,864 | ₩161,619 | ₩157,355 | ₩159,661 | +1.14% | 182.9만 |
|---|
| 2026.07.16 | ₩155,357 | ₩158,588 | ₩154,686 | ₩158,561 | +2.06% | 192.9만 |
|---|
| 2026.07.15 | ₩153,774 | ₩154,901 | ₩152,380 | ₩154,257 | +0.31% | 160.5만 |
|---|
| 2026.07.14 | ₩154,364 | ₩155,075 | ₩153,694 | ₩153,922 | -0.29% | 134.8만 |
|---|
| 2026.07.13 | ₩156,228 | ₩157,100 | ₩155,357 | ₩155,772 | -0.29% | 180.8만 |
|---|
| 2026.07.10 | ₩155,692 | ₩155,880 | ₩153,895 | ₩154,700 | -0.64% | 131.1만 |
|---|
| 2026.07.09 | ₩152,581 | ₩156,483 | ₩152,474 | ₩154,204 | +1.06% | 239.6만 |
|---|
| 2026.07.08 | ₩154,874 | ₩155,437 | ₩150,771 | ₩151,079 | -2.45% | 130.2만 |
|---|
| 2026.07.07 | ₩154,043 | ₩156,215 | ₩153,841 | ₩154,834 | +0.51% | 144.4만 |
|---|
| 2026.07.06 | ₩151,589 | ₩153,453 | ₩151,213 | ₩153,238 | +1.09% | 174만 |
|---|
| 2026.07.02 | ₩149,711 | ₩151,522 | ₩148,853 | ₩151,455 | +1.16% | 154.2만 |
|---|
| 2026.07.01 | ₩145,327 | ₩149,765 | ₩144,938 | ₩148,934 | +2.48% | 181.9만 |
|---|
| 2026.06.30 | ₩145,823 | ₩146,480 | ₩144,482 | ₩144,723 | -0.75% | 157.3만 |
|---|
| 2026.06.29 | ₩144,764 | ₩146,520 | ₩144,522 | ₩146,426 | +1.15% | 171.1만 |
|---|
| 2026.06.26 | ₩143,946 | ₩146,172 | ₩143,825 | ₩145,152 | +0.84% | 298.8만 |
|---|
| 2026.06.25 | ₩143,396 | ₩146,346 | ₩142,806 | ₩143,517 | +0.08% | 135.7만 |
|---|
| 2026.06.24 | ₩146,158 | ₩146,319 | ₩141,049 | ₩142,484 | -2.51% | 209.7만 |
|---|
| 2026.06.23 | ₩144,992 | ₩145,836 | ₩144,576 | ₩145,461 | +0.32% | 137.7만 |
|---|
| 2026.06.22 | ₩143,570 | ₩146,627 | ₩142,390 | ₩145,166 | +1.11% | 216.7만 |
|---|
| 2026.06.18 | ₩144,469 | ₩144,817 | ₩142,766 | ₩142,846 | -1.12% | 358.3만 |
|---|
| 2026.06.17 | ₩145,783 | ₩146,694 | ₩143,061 | ₩143,490 | -1.57% | 178.8만 |
|---|
| 2026.06.16 | ₩147,124 | ₩148,692 | ₩145,957 | ₩146,373 | -0.51% | 221.3만 |
|---|
| 2026.06.15 | ₩146,158 | ₩147,043 | ₩145,595 | ₩145,742 | -0.28% | 219.8만 |
|---|
| 2026.06.12 | ₩143,664 | ₩145,568 | ₩143,154 | ₩145,488 | +1.27% | 183.8만 |
|---|
| 2026.06.11 | ₩141,693 | ₩143,436 | ₩140,781 | ₩142,819 | +0.79% | 174.8만 |
|---|
| 2026.06.10 | ₩139,360 | ₩142,269 | ₩139,051 | ₩141,022 | +1.19% | 167.7만 |
|---|
| 2026.06.09 | ₩138,099 | ₩140,352 | ₩137,576 | ₩139,051 | +0.69% | 198.9만 |
|---|
| 2026.06.08 | ₩139,896 | ₩140,996 | ₩138,971 | ₩139,078 | -0.58% | 142.1만 |
|---|
| 2026.06.05 | ₩138,904 | ₩141,036 | ₩138,783 | ₩140,285 | +0.99% | 218.2만 |
|---|
| 2026.06.04 | ₩136,665 | ₩139,279 | ₩136,343 | ₩138,542 | +1.37% | 159.7만 |
|---|
| 2026.06.03 | ₩136,477 | ₩136,946 | ₩134,626 | ₩135,149 | -0.97% | 181.7만 |
|---|
| 2026.06.02 | ₩135,431 | ₩138,502 | ₩134,814 | ₩137,737 | +1.70% | 194.3만 |
|---|
| 2026.06.01 | ₩134,063 | ₩135,927 | ₩133,594 | ₩134,747 | +0.51% | 155.3만 |
|---|
| 2026.05.29 | ₩135,203 | ₩137,174 | ₩134,506 | ₩134,948 | -0.19% | 371.3만 |
|---|
| 2026.05.28 | ₩135,967 | ₩136,919 | ₩134,774 | ₩134,908 | -0.78% | 192.4만 |
|---|
| 2026.05.27 | ₩137,804 | ₩138,354 | ₩135,712 | ₩136,088 | -1.25% | 147만 |
|---|
| 2026.05.26 | ₩137,831 | ₩138,783 | ₩137,402 | ₩137,603 | -0.17% | 140.1만 |
|---|
| 2026.05.22 | ₩139,910 | ₩140,674 | ₩139,480 | ₩139,615 | -0.21% | 130.2만 |
|---|
| 2026.05.21 | ₩138,180 | ₩140,124 | ₩137,268 | ₩139,775 | +1.15% | 139.1만 |
|---|
| 2026.05.20 | ₩135,927 | ₩138,877 | ₩134,090 | ₩138,408 | +1.82% | 142.3만 |
|---|
| 2026.05.19 | ₩137,777 | ₩138,072 | ₩135,471 | ₩135,645 | -1.55% | 180.7만 |
|---|
| 2026.05.18 | ₩136,691 | ₩138,636 | ₩136,490 | ₩138,086 | +1.02% | 157.5만 |
|---|
| 2026.05.15 | ₩137,925 | ₩138,180 | ₩135,391 | ₩136,678 | -0.90% | 201.9만 |
|---|
| 2026.05.14 | ₩138,408 | ₩139,601 | ₩137,845 | ₩138,381 | -0.02% | 157.1만 |
|---|
| 2026.05.13 | ₩136,812 | ₩138,636 | ₩136,370 | ₩137,281 | +0.34% | 219.2만 |
|---|
| 2026.05.12 | ₩136,101 | ₩137,777 | ₩133,983 | ₩137,550 | +1.06% | 175.7만 |
|---|
| 2026.05.11 | ₩135,431 | ₩136,128 | ₩134,184 | ₩135,592 | +0.12% | 146.4만 |
|---|
| 2026.05.08 | ₩133,513 | ₩135,203 | ₩132,736 | ₩135,176 | +1.25% | 177.6만 |
|---|
| 2026.05.07 | ₩134,747 | ₩136,048 | ₩132,320 | ₩133,339 | -1.04% | 213.3만 |
|---|
| 2026.05.06 | ₩136,624 | ₩137,469 | ₩131,288 | ₩134,305 | -1.70% | 372.1만 |
|---|
| 2026.05.05 | ₩131,127 | ₩134,841 | ₩130,067 | ₩134,452 | +2.54% | 409.8만 |
|---|
| 2026.05.04 | ₩131,194 | ₩132,307 | ₩130,067 | ₩130,939 | -0.19% | 206.4만 |
|---|
| 2026.05.01 | ₩132,079 | ₩133,259 | ₩130,657 | ₩132,240 | +0.12% | 189.6만 |
|---|
| 2026.04.30 | ₩128,405 | ₩132,240 | ₩127,667 | ₩131,556 | +2.45% | 213.1만 |
|---|
| 2026.04.29 | ₩129,826 | ₩130,858 | ₩128,995 | ₩129,290 | -0.41% | 279.8만 |
|---|
| 2026.04.28 | ₩129,263 | ₩130,671 | ₩128,646 | ₩129,947 | +0.53% | 232.3만 |
|---|
| 2026.04.27 | ₩125,911 | ₩128,431 | ₩125,803 | ₩128,177 | +1.80% | 204.8만 |
|---|
| 2026.04.24 | ₩127,801 | ₩127,989 | ₩126,246 | ₩126,326 | -1.15% | 215.7만 |
|---|
| 2026.04.23 | ₩126,836 | ₩127,587 | ₩125,026 | ₩126,514 | -0.25% | 257.7만 |
|---|
| 2026.04.22 | ₩124,932 | ₩127,989 | ₩124,248 | ₩127,184 | +1.80% | 430.7만 |
|---|
| 2026.04.21 | ₩132,079 | ₩133,755 | ₩128,217 | ₩129,330 | -2.08% | 454.4만 |
|---|
| 2026.04.20 | ₩135,793 | ₩137,684 | ₩135,780 | ₩137,576 | +1.31% | 147.9만 |
|---|
| 2026.04.17 | ₩134,372 | ₩137,898 | ₩134,372 | ₩136,302 | +1.44% | 243.9만 |
|---|
| 2026.04.16 | ₩134,184 | ₩134,600 | ₩133,232 | ₩133,795 | -0.29% | 170.8만 |
|---|
| 2026.04.15 | ₩132,226 | ₩134,318 | ₩131,797 | ₩133,312 | +0.82% | 194.6만 |
|---|
| 2026.04.14 | ₩131,408 | ₩133,004 | ₩130,496 | ₩132,427 | +0.78% | 187.8만 |
|---|
| 2026.04.13 | ₩128,726 | ₩132,105 | ₩128,659 | ₩132,052 | +2.58% | 180.8만 |
|---|
| 2026.04.10 | ₩129,678 | ₩130,335 | ₩128,405 | ₩129,933 | +0.20% | 170.8만 |
|---|
| 2026.04.09 | ₩128,740 | ₩130,939 | ₩128,740 | ₩130,201 | +1.14% | 190.3만 |
|---|
| 2026.04.08 | ₩133,862 | ₩134,170 | ₩128,820 | ₩129,598 | -3.19% | 336.1만 |
|---|
| 2026.04.07 | ₩130,255 | ₩131,475 | ₩129,625 | ₩130,604 | +0.27% | 182.7만 |
|---|
| 2026.04.06 | ₩130,403 | ₩131,757 | ₩130,067 | ₩131,167 | +0.59% | 141.6만 |
|---|
| 2026.04.02 | ₩129,759 | ₩132,253 | ₩128,539 | ₩130,845 | +0.84% | 168.2만 |
|---|
| 2026.04.01 | ₩131,596 | ₩132,964 | ₩130,443 | ₩131,381 | -0.16% | 227.3만 |
|---|
| 2026.03.31 | ₩129,062 | ₩131,529 | ₩127,640 | ₩130,993 | +1.50% | 248만 |
|---|
| 2026.03.30 | ₩125,696 | ₩127,882 | ₩124,878 | ₩126,688 | +0.79% | 169.6만 |
|---|
| 2026.03.27 | ₩128,150 | ₩128,150 | ₩124,382 | ₩125,093 | -2.39% | 184.6만 |
|---|
| 2026.03.26 | ₩127,975 | ₩129,370 | ₩126,608 | ₩127,748 | -0.18% | 193.2만 |
|---|
| 2026.03.25 | ₩128,351 | ₩129,075 | ₩126,340 | ₩127,734 | -0.48% | 135.3만 |
|---|
| 2026.03.24 | ₩125,186 | ₩128,056 | ₩124,878 | ₩127,117 | +1.54% | 169.3만 |
|---|
| 2026.03.23 | ₩127,117 | ₩128,177 | ₩125,508 | ₩126,433 | -0.54% | 250.8만 |
|---|
| 2026.03.20 | ₩124,288 | ₩125,280 | ₩123,832 | ₩124,744 | +0.37% | 643.4만 |
|---|
| 2026.03.19 | ₩124,033 | ₩125,683 | ₩123,551 | ₩124,047 | +0.01% | 221.4만 |
|---|
| 2026.03.18 | ₩125,830 | ₩126,983 | ₩124,503 | ₩124,583 | -0.99% | 193.1만 |
|---|
| 2026.03.17 | ₩126,796 | ₩128,552 | ₩126,366 | ₩126,702 | -0.07% | 212.1만 |
|---|
| 2026.03.16 | ₩124,824 | ₩126,635 | ₩124,033 | ₩124,999 | +0.14% | 209.6만 |
|---|
| 2026.03.13 | ₩124,596 | ₩125,374 | ₩123,215 | ₩123,363 | -0.99% | 260.5만 |
|---|
| 2026.03.12 | ₩125,522 | ₩126,997 | ₩123,618 | ₩123,819 | -1.36% | 254.9만 |
|---|
| 2026.03.11 | ₩127,453 | ₩128,968 | ₩124,878 | ₩127,305 | -0.12% | 256.5만 |
|---|
| 2026.03.10 | ₩128,391 | ₩129,745 | ₩126,299 | ₩128,016 | -0.29% | 227.2만 |
|---|
| 2026.03.09 | ₩128,767 | ₩130,067 | ₩125,213 | ₩128,633 | -0.10% | 279.2만 |
|---|
| 2026.03.06 | ₩130,403 | ₩130,403 | ₩127,171 | ₩130,228 | -0.13% | 262.6만 |
|---|
| 2026.03.05 | ₩130,899 | ₩133,259 | ₩130,751 | ₩132,937 | +1.56% | 257.4만 |
|---|
| 2026.03.04 | ₩132,763 | ₩133,420 | ₩131,797 | ₩132,468 | -0.22% | 175.5만 |
|---|
| 2026.03.03 | ₩131,475 | ₩133,500 | ₩128,123 | ₩132,414 | +0.71% | 257.9만 |
|---|
| 2026.03.02 | ₩130,403 | ₩134,787 | ₩128,860 | ₩134,023 | +2.78% | 220.2만 |
|---|
| 2026.02.27 | ₩135,780 | ₩136,732 | ₩130,684 | ₩131,918 | -2.84% | 391.2만 |
|---|
| 2026.02.26 | ₩136,101 | ₩137,925 | ₩135,431 | ₩137,187 | +0.80% | 153.9만 |
|---|
| 2026.02.25 | ₩134,774 | ₩136,061 | ₩133,004 | ₩135,243 | +0.35% | 232.2만 |
|---|
| 2026.02.24 | ₩135,082 | ₩137,094 | ₩133,379 | ₩134,613 | -0.35% | 284.9만 |
|---|
| 2026.02.23 | ₩138,622 | ₩139,454 | ₩133,473 | ₩135,270 | -2.42% | 230.1만 |
|---|
| 2026.02.20 | ₩137,952 | ₩139,279 | ₩136,383 | ₩138,703 | +0.54% | 327만 |
|---|
| 2026.02.19 | ₩139,668 | ₩140,205 | ₩137,362 | ₩137,724 | -1.39% | 201만 |
|---|
| 2026.02.18 | ₩138,770 | ₩141,411 | ₩138,770 | ₩139,896 | +0.81% | 171.5만 |
|---|
| 2026.02.17 | ₩139,132 | ₩140,607 | ₩136,825 | ₩138,475 | -0.47% | 179만 |
|---|
| 2026.02.13 | ₩139,293 | ₩141,183 | ₩138,126 | ₩140,272 | +0.70% | 215.1만 |
|---|
| 2026.02.12 | ₩141,304 | ₩143,396 | ₩137,925 | ₩139,655 | -1.17% | 270.2만 |
|---|
| 2026.02.11 | ₩138,555 | ₩141,559 | ₩138,555 | ₩141,143 | +1.87% | 270.5만 |
|---|
| 2026.02.10 | ₩136,919 | ₩139,400 | ₩136,919 | ₩138,555 | +1.19% | 234.7만 |
|---|
| 2026.02.09 | ₩136,919 | ₩139,118 | ₩136,919 | ₩137,040 | +0.09% | 188.4만 |
|---|
| 2026.02.06 | ₩135,391 | ₩138,636 | ₩134,760 | ₩137,845 | +1.81% | 322.6만 |
|---|
| 2026.02.05 | ₩136,115 | ₩137,375 | ₩133,125 | ₩133,849 | -1.66% | 360.6만 |
|---|
| 2026.02.04 | ₩140,942 | ₩141,304 | ₩132,481 | ₩137,000 | -2.80% | 692.6만 |
|---|
| 2026.02.03 | ₩148,531 | ₩150,838 | ₩143,289 | ₩143,718 | -3.24% | 469.3만 |
|---|
| 2026.02.02 | ₩147,915 | ₩150,154 | ₩147,633 | ₩149,805 | +1.28% | 205.1만 |
|---|
| 2026.01.30 | ₩146,198 | ₩149,028 | ₩146,198 | ₩148,987 | +1.91% | 315.8만 |
|---|
| 2026.01.29 | ₩145,783 | ₩147,378 | ₩145,300 | ₩147,325 | +1.06% | 151.1만 |
|---|
| 2026.01.28 | ₩143,597 | ₩145,219 | ₩143,275 | ₩144,402 | +0.56% | 175.4만 |
|---|
| 2026.01.27 | ₩146,131 | ₩146,359 | ₩142,980 | ₩144,039 | -1.43% | 231.1만 |
|---|
| 2026.01.26 | ₩145,394 | ₩146,748 | ₩144,898 | ₩146,131 | +0.51% | 120.4만 |
|---|
| 2026.01.23 | ₩145,152 | ₩145,823 | ₩143,087 | ₩144,402 | -0.52% | 181.8만 |
|---|
| 2026.01.22 | ₩146,520 | ₩147,794 | ₩145,260 | ₩145,850 | -0.46% | 175만 |
|---|
| 2026.01.21 | ₩146,011 | ₩147,968 | ₩145,300 | ₩146,815 | +0.55% | 163.6만 |
|---|
| 2026.01.20 | ₩145,273 | ₩148,692 | ₩145,072 | ₩145,287 | +0.01% | 249.2만 |
|---|
| 2026.01.16 | ₩153,788 | ₩154,646 | ₩149,671 | ₩149,765 | -2.62% | 370.6만 |
|---|
| 2026.01.15 | ₩158,092 | ₩159,567 | ₩156,054 | ₩156,121 | -1.25% | 111만 |
|---|
| 2026.01.14 | ₩156,456 | ₩158,360 | ₩156,148 | ₩157,837 | +0.88% | 179.8만 |
|---|
| 2026.01.13 | ₩158,106 | ₩158,696 | ₩155,397 | ₩156,322 | -1.13% | 125.7만 |
|---|
| 2026.01.12 | ₩157,073 | ₩158,830 | ₩156,215 | ₩157,878 | +0.51% | 180.6만 |
|---|
| 2026.01.09 | ₩159,286 | ₩160,291 | ₩158,119 | ₩158,333 | -0.60% | 154.7만 |
|---|
| 2026.01.08 | ₩157,288 | ₩160,586 | ₩156,496 | ₩159,192 | +1.21% | 157만 |
|---|
| 2026.01.07 | ₩157,261 | ₩157,408 | ₩155,249 | ₩156,684 | -0.37% | 160.8만 |
|---|
| 2026.01.06 | ₩156,175 | ₩158,776 | ₩154,619 | ₩157,784 | +1.03% | 155만 |
|---|
| 2026.01.05 | ₩151,817 | ₩158,628 | ₩151,817 | ₩157,368 | +3.66% | 208.8만 |
|---|
| 2026.01.02 | ₩151,347 | ₩153,117 | ₩149,618 | ₩152,688 | +0.89% | 115.1만 |
|---|
| 2025.12.31 | ₩152,541 | ₩152,581 | ₩151,294 | ₩151,361 | -0.77% | 96.7만 |
|---|
| 2025.12.30 | ₩152,246 | ₩152,688 | ₩151,750 | ₩152,447 | +0.13% | 71.9만 |
|---|
| 2025.12.29 | ₩152,930 | ₩153,386 | ₩151,294 | ₩151,964 | -0.63% | 104.3만 |
|---|
| 2025.12.26 | ₩153,345 | ₩154,056 | ₩152,474 | ₩152,822 | -0.34% | 76.1만 |
|---|
| 2025.12.24 | ₩153,761 | ₩154,284 | ₩152,514 | ₩153,600 | -0.10% | 59.1만 |
|---|
| 2025.12.23 | ₩153,788 | ₩154,512 | ₩153,064 | ₩153,104 | -0.44% | 122.9만 |
|---|
| 2025.12.22 | ₩154,606 | ₩154,686 | ₩153,305 | ₩153,989 | -0.40% | 143.3만 |
|---|
| 2025.12.19 | ₩154,217 | ₩155,424 | ₩153,225 | ₩154,190 | -0.02% | 324만 |
|---|
| 2025.12.18 | ₩154,928 | ₩155,665 | ₩153,332 | ₩154,941 | +0.01% | 186.7만 |
|---|
| 2025.12.17 | ₩156,872 | ₩157,301 | ₩154,271 | ₩155,115 | -1.12% | 206.6만 |
|---|
| 2025.12.16 | ₩157,891 | ₩158,360 | ₩155,960 | ₩156,993 | -0.57% | 234.4만 |
|---|
| 2025.12.15 | ₩158,226 | ₩158,642 | ₩156,416 | ₩157,690 | -0.34% | 141.8만 |
|---|
| 2025.12.12 | ₩157,918 | ₩158,159 | ₩156,201 | ₩156,832 | -0.69% | 167.3만 |
|---|
| 2025.12.11 | ₩154,230 | ₩158,159 | ₩154,190 | ₩156,952 | +1.76% | 173.6만 |
|---|
| 2025.12.10 | ₩149,846 | ₩154,351 | ₩148,974 | ₩153,882 | +2.69% | 181.5만 |
|---|
| 2025.12.09 | ₩149,497 | ₩151,294 | ₩148,706 | ₩149,752 | +0.17% | 115.4만 |
|---|
| 2025.12.08 | ₩149,296 | ₩149,765 | ₩148,317 | ₩149,282 | -0.01% | 192.9만 |
|---|
| 2025.12.05 | ₩148,049 | ₩150,006 | ₩147,794 | ₩149,752 | +1.15% | 180.6만 |
|---|
| 2025.12.04 | ₩147,070 | ₩148,853 | ₩146,882 | ₩147,834 | +0.52% | 164.8만 |
|---|
| 2025.12.03 | ₩145,246 | ₩147,419 | ₩143,865 | ₩146,922 | +1.15% | 168.9만 |
|---|
| 2025.12.02 | ₩145,689 | ₩145,689 | ₩143,771 | ₩144,616 | -0.74% | 136.9만 |
|---|
| 2025.12.01 | ₩144,992 | ₩146,507 | ₩144,750 | ₩145,112 | +0.08% | 151.6만 |
|---|
| 2025.11.28 | ₩144,629 | ₩146,104 | ₩144,616 | ₩145,152 | +0.36% | 83.5만 |
|---|
| 2025.11.26 | ₩145,582 | ₩146,158 | ₩144,737 | ₩144,777 | -0.55% | 141.9만 |
|---|
| 2025.11.25 | ₩145,072 | ₩146,158 | ₩144,603 | ₩145,287 | +0.15% | 148.7만 |
|---|
| 2025.11.24 | ₩142,994 | ₩144,589 | ₩142,229 | ₩143,731 | +0.52% | 275만 |
|---|
| 2025.11.21 | ₩140,473 | ₩144,737 | ₩140,057 | ₩143,141 | +1.90% | 272.2만 |
|---|
| 2025.11.20 | ₩140,178 | ₩141,840 | ₩138,797 | ₩139,615 | -0.40% | 161.2만 |
|---|
| 2025.11.19 | ₩137,496 | ₩139,051 | ₩137,040 | ₩138,864 | +0.99% | 183.5만 |
|---|
| 2025.11.18 | ₩136,168 | ₩138,904 | ₩135,726 | ₩137,630 | +1.07% | 183.9만 |
|---|
| 2025.11.17 | ₩143,758 | ₩143,879 | ₩138,126 | ₩138,797 | -3.45% | 234.2만 |
|---|
| 2025.11.14 | ₩144,187 | ₩144,951 | ₩142,564 | ₩143,691 | -0.34% | 145.5만 |
|---|
| 2025.11.13 | ₩144,254 | ₩145,367 | ₩143,785 | ₩144,616 | +0.25% | 161.3만 |
|---|
| 2025.11.12 | ₩143,476 | ₩145,555 | ₩143,449 | ₩144,536 | +0.74% | 165.8만 |
|---|
| 2025.11.11 | ₩143,879 | ₩144,509 | ₩142,967 | ₩143,128 | -0.52% | 184.9만 |
|---|
| 2025.11.10 | ₩142,618 | ₩144,428 | ₩142,042 | ₩143,476 | +0.60% | 167.7만 |
|---|
| 2025.11.07 | ₩140,808 | ₩142,564 | ₩140,218 | ₩142,524 | +1.22% | 152.4만 |
|---|
| 2025.11.06 | ₩140,567 | ₩142,886 | ₩139,226 | ₩141,063 | +0.35% | 244.5만 |
|---|
| 2025.11.05 | ₩141,331 | ₩142,135 | ₩139,990 | ₩140,030 | -0.92% | 157.2만 |
|---|
| 2025.11.04 | ₩139,816 | ₩141,398 | ₩139,038 | ₩140,848 | +0.74% | 167.4만 |
|---|
| 2025.11.03 | ₩139,159 | ₩140,339 | ₩137,469 | ₩140,298 | +0.82% | 190.8만 |
|---|
| 2025.10.31 | ₩137,201 | ₩139,829 | ₩136,209 | ₩139,454 | +1.64% | 212.1만 |
|---|
| 2025.10.30 | ₩138,662 | ₩140,660 | ₩137,456 | ₩138,233 | -0.31% | 249.4만 |
|---|
| 2025.10.29 | ₩135,203 | ₩136,048 | ₩134,358 | ₩135,686 | +0.36% | 228.5만 |
|---|
| 2025.10.28 | ₩136,383 | ₩137,040 | ₩135,243 | ₩136,034 | -0.26% | 139.5만 |
|---|
| 2025.10.27 | ₩137,536 | ₩138,059 | ₩136,544 | ₩137,053 | -0.35% | 161.1만 |
|---|
| 2025.10.24 | ₩137,348 | ₩137,791 | ₩136,611 | ₩137,013 | -0.24% | 91.7만 |
|---|
| 2025.10.23 | ₩137,590 | ₩137,590 | ₩135,981 | ₩136,450 | -0.83% | 93.5만 |
|---|
| 2025.10.22 | ₩137,255 | ₩137,456 | ₩135,645 | ₩136,892 | -0.26% | 148.6만 |
|---|
| 2025.10.21 | ₩135,645 | ₩137,348 | ₩135,552 | ₩136,584 | +0.69% | 112.8만 |
|---|
| 2025.10.20 | ₩135,431 | ₩136,799 | ₩135,082 | ₩136,128 | +0.51% | 111.5만 |
|---|
| 2025.10.17 | ₩134,130 | ₩135,404 | ₩133,849 | ₩134,988 | +0.64% | 127.8만 |
|---|
| 2025.10.16 | ₩137,469 | ₩138,113 | ₩133,554 | ₩133,889 | -2.60% | 174.7만 |
|---|
| 2025.10.15 | ₩139,132 | ₩140,567 | ₩137,134 | ₩138,287 | -0.61% | 161.3만 |
|---|
| 2025.10.14 | ₩134,895 | ₩139,936 | ₩134,827 | ₩139,051 | +3.08% | 178.9만 |
|---|
| 2025.10.13 | ₩134,090 | ₩136,128 | ₩133,835 | ₩135,766 | +1.25% | 143.3만 |
|---|
| 2025.10.10 | ₩138,140 | ₩138,461 | ₩132,763 | ₩132,923 | -3.78% | 219.9만 |
|---|