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 | ₩149,760 | ₩151,658 | ₩148,476 | ₩151,217 | +0.97% | 177.4만 |
| 2026.10.08 | ₩149,720 | ₩152,434 | ₩148,824 | ₩151,806 | +1.39% | 152.7만 |
| 2026.10.07 | ₩150,428 | ₩150,749 | ₩148,998 | ₩150,241 | -0.12% | 160.4만 |
| 2026.10.06 | ₩152,273 | ₩154,453 | ₩151,618 | ₩151,819 | -0.30% | 165.3만 |
| 2026.10.05 | ₩150,963 | ₩152,635 | ₩150,535 | ₩151,739 | +0.51% | 148.8만 |
| 2026.10.02 | ₩149,091 | ₩150,950 | ₩147,901 | ₩150,562 | +0.99% | 187.8만 |
| 2026.10.01 | ₩151,297 | ₩152,019 | ₩149,131 | ₩151,271 | -0.02% | 150.9만 |
| 2026.09.30 | ₩153,678 | ₩154,948 | ₩151,752 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,872 |
| -1.17% |
| 157.8만 |
| 2026.09.29 | ₩154,547 | ₩155,590 | ₩152,996 | ₩153,851 | -0.45% | 145.7만 |
|---|
| 2026.09.28 | ₩158,612 | ₩159,414 | ₩154,359 | ₩155,229 | -2.13% | 151.1만 |
|---|
| 2026.09.25 | ₩159,347 | ₩159,895 | ₩157,368 | ₩159,721 | +0.23% | 102.3만 |
|---|
| 2026.09.24 | ₩158,371 | ₩159,989 | ₩158,010 | ₩158,785 | +0.26% | 168.3만 |
|---|
| 2026.09.23 | ₩156,552 | ₩159,601 | ₩156,432 | ₩157,234 | +0.44% | 140.3만 |
|---|
| 2026.09.22 | ₩159,120 | ₩159,120 | ₩155,469 | ₩157,328 | -1.13% | 141.1만 |
|---|
| 2026.09.21 | ₩159,454 | ₩160,149 | ₩158,384 | ₩158,491 | -0.60% | 114.9만 |
|---|
| 2026.09.18 | ₩156,392 | ₩158,585 | ₩155,469 | ₩158,317 | +1.23% | 315.2만 |
|---|
| 2026.09.17 | ₩158,144 | ₩158,879 | ₩157,047 | ₩157,689 | -0.29% | 121.1만 |
|---|
| 2026.09.16 | ₩159,334 | ₩159,949 | ₩154,199 | ₩156,499 | -1.78% | 222.3만 |
|---|
| 2026.09.15 | ₩159,574 | ₩160,082 | ₩158,130 | ₩159,534 | -0.03% | 132.3만 |
|---|
| 2026.09.14 | ₩159,427 | ₩160,457 | ₩158,852 | ₩159,788 | +0.23% | 97.8만 |
|---|
| 2026.09.11 | ₩160,457 | ₩160,818 | ₩157,034 | ₩159,441 | -0.63% | 117.4만 |
|---|
| 2026.09.10 | ₩157,662 | ₩159,066 | ₩156,994 | ₩158,424 | +0.48% | 153.2만 |
|---|
| 2026.09.09 | ₩159,160 | ₩160,029 | ₩156,084 | ₩157,234 | -1.21% | 236.7만 |
|---|
| 2026.09.08 | ₩161,861 | ₩162,382 | ₩159,601 | ₩159,628 | -1.38% | 118.7만 |
|---|
| 2026.09.04 | ₩163,225 | ₩165,230 | ₩160,443 | ₩163,158 | -0.04% | 141.2만 |
|---|
| 2026.09.03 | ₩162,021 | ₩164,936 | ₩161,807 | ₩164,736 | +1.68% | 154.3만 |
|---|
| 2026.09.02 | ₩156,980 | ₩161,500 | ₩156,980 | ₩160,243 | +2.08% | 152.6만 |
|---|
| 2026.09.01 | ₩157,970 | ₩159,521 | ₩155,924 | ₩156,633 | -0.85% | 145.2만 |
|---|
| 2026.08.31 | ₩159,614 | ₩159,614 | ₩157,221 | ₩157,248 | -1.48% | 244.2만 |
|---|
| 2026.08.28 | ₩162,075 | ₩162,596 | ₩160,109 | ₩160,176 | -1.17% | 124.9만 |
|---|
| 2026.08.27 | ₩160,109 | ₩161,206 | ₩159,173 | ₩160,952 | +0.53% | 133.4만 |
|---|
| 2026.08.26 | ₩160,256 | ₩161,740 | ₩159,454 | ₩160,778 | +0.33% | 154.3만 |
|---|
| 2026.08.25 | ₩162,650 | ₩162,650 | ₩157,716 | ₩160,657 | -1.22% | 204.4만 |
|---|
| 2026.08.24 | ₩161,995 | ₩164,201 | ₩161,995 | ₩164,027 | +1.25% | 163.6만 |
|---|
| 2026.08.21 | ₩162,463 | ₩163,867 | ₩161,339 | ₩161,995 | -0.29% | 221.3만 |
|---|
| 2026.08.20 | ₩163,425 | ₩163,960 | ₩161,125 | ₩161,246 | -1.33% | 148.6만 |
|---|
| 2026.08.19 | ₩166,755 | ₩167,383 | ₩163,265 | ₩163,425 | -2.00% | 128.4만 |
|---|
| 2026.08.18 | ₩167,838 | ₩168,747 | ₩166,474 | ₩166,527 | -0.78% | 132.4만 |
|---|
| 2026.08.17 | ₩167,169 | ₩168,921 | ₩166,313 | ₩166,554 | -0.37% | 124만 |
|---|
| 2026.08.14 | ₩166,995 | ₩167,838 | ₩166,354 | ₩167,316 | +0.19% | 121.1만 |
|---|
| 2026.08.13 | ₩165,057 | ₩167,049 | ₩164,441 | ₩166,808 | +1.06% | 116.4만 |
|---|
| 2026.08.12 | ₩163,185 | ₩164,829 | ₩162,516 | ₩164,121 | +0.57% | 132.4만 |
|---|
| 2026.08.11 | ₩163,131 | ₩165,337 | ₩162,208 | ₩163,559 | +0.26% | 180.5만 |
|---|
| 2026.08.10 | ₩161,179 | ₩163,479 | ₩161,179 | ₩163,278 | +1.30% | 131.2만 |
|---|
| 2026.08.07 | ₩161,794 | ₩163,813 | ₩160,871 | ₩162,168 | +0.23% | 208만 |
|---|
| 2026.08.06 | ₩162,061 | ₩162,944 | ₩159,842 | ₩162,463 | +0.25% | 235만 |
|---|
| 2026.08.05 | ₩165,859 | ₩170,780 | ₩157,288 | ₩160,671 | -3.13% | 494.4만 |
|---|
| 2026.08.04 | ₩161,660 | ₩165,404 | ₩160,457 | ₩165,190 | +2.18% | 203.6만 |
|---|
| 2026.08.03 | ₩163,960 | ₩165,271 | ₩163,786 | ₩164,441 | +0.29% | 206.1만 |
|---|
| 2026.07.31 | ₩163,519 | ₩164,642 | ₩162,463 | ₩163,238 | -0.17% | 233만 |
|---|
| 2026.07.30 | ₩164,776 | ₩165,311 | ₩163,144 | ₩164,161 | -0.37% | 212.5만 |
|---|
| 2026.07.29 | ₩164,655 | ₩166,474 | ₩163,225 | ₩163,973 | -0.41% | 214.6만 |
|---|
| 2026.07.28 | ₩163,131 | ₩166,568 | ₩162,596 | ₩165,712 | +1.58% | 203.7만 |
|---|
| 2026.07.27 | ₩161,286 | ₩163,893 | ₩161,286 | ₩162,984 | +1.05% | 225.4만 |
|---|
| 2026.07.24 | ₩156,913 | ₩160,443 | ₩156,539 | ₩160,403 | +2.22% | 169.4만 |
|---|
| 2026.07.23 | ₩158,451 | ₩158,932 | ₩156,218 | ₩157,569 | -0.56% | 123.4만 |
|---|
| 2026.07.22 | ₩159,120 | ₩161,246 | ₩158,090 | ₩158,919 | -0.13% | 172.8만 |
|---|
| 2026.07.21 | ₩157,475 | ₩158,625 | ₩156,459 | ₩158,571 | +0.70% | 148.6만 |
|---|
| 2026.07.20 | ₩159,187 | ₩159,668 | ₩157,381 | ₩157,742 | -0.91% | 176.4만 |
|---|
| 2026.07.17 | ₩157,421 | ₩161,165 | ₩156,913 | ₩159,213 | +1.14% | 182.9만 |
|---|
| 2026.07.16 | ₩154,921 | ₩158,144 | ₩154,252 | ₩158,117 | +2.06% | 192.9만 |
|---|
| 2026.07.15 | ₩153,343 | ₩154,466 | ₩151,953 | ₩153,825 | +0.31% | 160.5만 |
|---|
| 2026.07.14 | ₩153,932 | ₩154,640 | ₩153,263 | ₩153,490 | -0.29% | 134.8만 |
|---|
| 2026.07.13 | ₩155,790 | ₩156,659 | ₩154,921 | ₩155,336 | -0.29% | 180.8만 |
|---|
| 2026.07.10 | ₩155,255 | ₩155,443 | ₩153,464 | ₩154,266 | -0.64% | 131.1만 |
|---|
| 2026.07.09 | ₩152,153 | ₩156,044 | ₩152,046 | ₩153,771 | +1.06% | 239.6만 |
|---|
| 2026.07.08 | ₩154,440 | ₩155,001 | ₩150,348 | ₩150,656 | -2.45% | 130.2만 |
|---|
| 2026.07.07 | ₩153,611 | ₩155,777 | ₩153,410 | ₩154,400 | +0.51% | 144.4만 |
|---|
| 2026.07.06 | ₩151,164 | ₩153,022 | ₩150,789 | ₩152,808 | +1.09% | 174만 |
|---|
| 2026.07.02 | ₩149,292 | ₩151,097 | ₩148,436 | ₩151,030 | +1.16% | 154.2만 |
|---|
| 2026.07.01 | ₩144,919 | ₩149,345 | ₩144,531 | ₩148,516 | +2.48% | 181.9만 |
|---|
| 2026.06.30 | ₩145,414 | ₩146,069 | ₩144,077 | ₩144,318 | -0.75% | 157.3만 |
|---|
| 2026.06.29 | ₩144,358 | ₩146,109 | ₩144,117 | ₩146,016 | +1.15% | 171.1만 |
|---|
| 2026.06.26 | ₩143,542 | ₩145,762 | ₩143,422 | ₩144,745 | +0.84% | 298.8만 |
|---|
| 2026.06.25 | ₩142,994 | ₩145,935 | ₩142,405 | ₩143,114 | +0.08% | 135.7만 |
|---|
| 2026.06.24 | ₩145,748 | ₩145,909 | ₩140,654 | ₩142,084 | -2.51% | 209.7만 |
|---|
| 2026.06.23 | ₩144,585 | ₩145,427 | ₩144,170 | ₩145,053 | +0.32% | 137.7만 |
|---|
| 2026.06.22 | ₩143,168 | ₩146,216 | ₩141,991 | ₩144,759 | +1.11% | 216.7만 |
|---|
| 2026.06.18 | ₩144,063 | ₩144,411 | ₩142,365 | ₩142,446 | -1.12% | 358.3만 |
|---|
| 2026.06.17 | ₩145,374 | ₩146,283 | ₩142,659 | ₩143,087 | -1.57% | 178.8만 |
|---|
| 2026.06.16 | ₩146,711 | ₩148,275 | ₩145,548 | ₩145,962 | -0.51% | 221.3만 |
|---|
| 2026.06.15 | ₩145,748 | ₩146,631 | ₩145,187 | ₩145,334 | -0.28% | 219.8만 |
|---|
| 2026.06.12 | ₩143,261 | ₩145,160 | ₩142,753 | ₩145,080 | +1.27% | 183.8만 |
|---|
| 2026.06.11 | ₩141,296 | ₩143,034 | ₩140,386 | ₩142,419 | +0.79% | 174.8만 |
|---|
| 2026.06.10 | ₩138,969 | ₩141,871 | ₩138,661 | ₩140,627 | +1.19% | 167.7만 |
|---|
| 2026.06.09 | ₩137,712 | ₩139,958 | ₩137,191 | ₩138,661 | +0.69% | 198.9만 |
|---|
| 2026.06.08 | ₩139,504 | ₩140,600 | ₩138,581 | ₩138,688 | -0.58% | 142.1만 |
|---|
| 2026.06.05 | ₩138,514 | ₩140,640 | ₩138,394 | ₩139,892 | +0.99% | 218.2만 |
|---|
| 2026.06.04 | ₩136,281 | ₩138,889 | ₩135,960 | ₩138,153 | +1.37% | 159.7만 |
|---|
| 2026.06.03 | ₩136,094 | ₩136,562 | ₩134,249 | ₩134,770 | -0.97% | 181.7만 |
|---|
| 2026.06.02 | ₩135,051 | ₩138,113 | ₩134,436 | ₩137,351 | +1.70% | 194.3만 |
|---|
| 2026.06.01 | ₩133,687 | ₩135,546 | ₩133,219 | ₩134,369 | +0.51% | 155.3만 |
|---|
| 2026.05.29 | ₩134,824 | ₩136,789 | ₩134,129 | ₩134,570 | -0.19% | 371.3만 |
|---|
| 2026.05.28 | ₩135,586 | ₩136,535 | ₩134,396 | ₩134,530 | -0.78% | 192.4만 |
|---|
| 2026.05.27 | ₩137,418 | ₩137,966 | ₩135,332 | ₩135,706 | -1.25% | 147만 |
|---|
| 2026.05.26 | ₩137,445 | ₩138,394 | ₩137,017 | ₩137,217 | -0.17% | 140.1만 |
|---|
| 2026.05.22 | ₩139,517 | ₩140,279 | ₩139,089 | ₩139,223 | -0.21% | 130.2만 |
|---|
| 2026.05.21 | ₩137,792 | ₩139,731 | ₩136,883 | ₩139,383 | +1.15% | 139.1만 |
|---|
| 2026.05.20 | ₩135,546 | ₩138,488 | ₩133,714 | ₩138,020 | +1.82% | 142.3만 |
|---|
| 2026.05.19 | ₩137,391 | ₩137,685 | ₩135,091 | ₩135,265 | -1.55% | 180.7만 |
|---|
| 2026.05.18 | ₩136,308 | ₩138,247 | ₩136,107 | ₩137,699 | +1.02% | 157.5만 |
|---|
| 2026.05.15 | ₩137,538 | ₩137,792 | ₩135,011 | ₩136,295 | -0.90% | 201.9만 |
|---|
| 2026.05.14 | ₩138,020 | ₩139,210 | ₩137,458 | ₩137,993 | -0.02% | 157.1만 |
|---|
| 2026.05.13 | ₩136,428 | ₩138,247 | ₩135,987 | ₩136,896 | +0.34% | 219.2만 |
|---|
| 2026.05.12 | ₩135,720 | ₩137,391 | ₩133,607 | ₩137,164 | +1.06% | 175.7만 |
|---|
| 2026.05.11 | ₩135,051 | ₩135,746 | ₩133,808 | ₩135,212 | +0.12% | 146.4만 |
|---|
| 2026.05.08 | ₩133,139 | ₩134,824 | ₩132,363 | ₩134,797 | +1.25% | 177.6만 |
|---|
| 2026.05.07 | ₩134,369 | ₩135,666 | ₩131,949 | ₩132,965 | -1.04% | 213.3만 |
|---|
| 2026.05.06 | ₩136,241 | ₩137,084 | ₩130,919 | ₩133,928 | -1.70% | 372.1만 |
|---|
| 2026.05.05 | ₩130,759 | ₩134,463 | ₩129,703 | ₩134,075 | +2.54% | 409.8만 |
|---|
| 2026.05.04 | ₩130,826 | ₩131,936 | ₩129,703 | ₩130,572 | -0.19% | 206.4만 |
|---|
| 2026.05.01 | ₩131,708 | ₩132,885 | ₩130,291 | ₩131,869 | +0.12% | 189.6만 |
|---|
| 2026.04.30 | ₩128,045 | ₩131,869 | ₩127,309 | ₩131,187 | +2.45% | 213.1만 |
|---|
| 2026.04.29 | ₩129,462 | ₩130,491 | ₩128,633 | ₩128,927 | -0.41% | 279.8만 |
|---|
| 2026.04.28 | ₩128,900 | ₩130,304 | ₩128,285 | ₩129,582 | +0.53% | 232.3만 |
|---|
| 2026.04.27 | ₩125,557 | ₩128,071 | ₩125,450 | ₩127,817 | +1.80% | 204.8만 |
|---|
| 2026.04.24 | ₩127,443 | ₩127,630 | ₩125,892 | ₩125,972 | -1.15% | 215.7만 |
|---|
| 2026.04.23 | ₩126,480 | ₩127,229 | ₩124,675 | ₩126,159 | -0.25% | 257.7만 |
|---|
| 2026.04.22 | ₩124,581 | ₩127,630 | ₩123,899 | ₩126,828 | +1.80% | 430.7만 |
|---|
| 2026.04.21 | ₩131,708 | ₩133,380 | ₩127,857 | ₩128,967 | -2.08% | 454.4만 |
|---|
| 2026.04.20 | ₩135,412 | ₩137,298 | ₩135,399 | ₩137,191 | +1.31% | 147.9만 |
|---|
| 2026.04.17 | ₩133,995 | ₩137,511 | ₩133,995 | ₩135,920 | +1.44% | 243.9만 |
|---|
| 2026.04.16 | ₩133,808 | ₩134,222 | ₩132,858 | ₩133,420 | -0.29% | 170.8만 |
|---|
| 2026.04.15 | ₩131,855 | ₩133,941 | ₩131,427 | ₩132,938 | +0.82% | 194.6만 |
|---|
| 2026.04.14 | ₩131,040 | ₩132,631 | ₩130,130 | ₩132,056 | +0.78% | 187.8만 |
|---|
| 2026.04.13 | ₩128,365 | ₩131,735 | ₩128,299 | ₩131,682 | +2.58% | 180.8만 |
|---|
| 2026.04.10 | ₩129,315 | ₩129,970 | ₩128,045 | ₩129,569 | +0.20% | 170.8만 |
|---|
| 2026.04.09 | ₩128,379 | ₩130,572 | ₩128,379 | ₩129,836 | +1.14% | 190.3만 |
|---|
| 2026.04.08 | ₩133,487 | ₩133,794 | ₩128,459 | ₩129,235 | -3.19% | 336.1만 |
|---|
| 2026.04.07 | ₩129,890 | ₩131,107 | ₩129,261 | ₩130,237 | +0.27% | 182.7만 |
|---|
| 2026.04.06 | ₩130,037 | ₩131,387 | ₩129,703 | ₩130,799 | +0.59% | 141.6만 |
|---|
| 2026.04.02 | ₩129,395 | ₩131,882 | ₩128,178 | ₩130,478 | +0.84% | 168.2만 |
|---|
| 2026.04.01 | ₩131,227 | ₩132,591 | ₩130,077 | ₩131,013 | -0.16% | 227.3만 |
|---|
| 2026.03.31 | ₩128,700 | ₩131,160 | ₩127,282 | ₩130,625 | +1.50% | 248만 |
|---|
| 2026.03.30 | ₩125,344 | ₩127,523 | ₩124,528 | ₩126,333 | +0.79% | 169.6만 |
|---|
| 2026.03.27 | ₩127,790 | ₩127,790 | ₩124,033 | ₩124,742 | -2.39% | 184.6만 |
|---|
| 2026.03.26 | ₩127,617 | ₩129,007 | ₩126,253 | ₩127,389 | -0.18% | 193.2만 |
|---|
| 2026.03.25 | ₩127,991 | ₩128,713 | ₩125,985 | ₩127,376 | -0.48% | 135.3만 |
|---|
| 2026.03.24 | ₩124,835 | ₩127,697 | ₩124,528 | ₩126,761 | +1.54% | 169.3만 |
|---|
| 2026.03.23 | ₩126,761 | ₩127,817 | ₩125,156 | ₩126,079 | -0.54% | 250.8만 |
|---|
| 2026.03.20 | ₩123,940 | ₩124,929 | ₩123,485 | ₩124,394 | +0.37% | 643.4만 |
|---|
| 2026.03.19 | ₩123,685 | ₩125,330 | ₩123,204 | ₩123,699 | +0.01% | 221.4만 |
|---|
| 2026.03.18 | ₩125,477 | ₩126,627 | ₩124,153 | ₩124,234 | -0.99% | 193.1만 |
|---|
| 2026.03.17 | ₩126,440 | ₩128,192 | ₩126,012 | ₩126,346 | -0.07% | 212.1만 |
|---|
| 2026.03.16 | ₩124,474 | ₩126,280 | ₩123,685 | ₩124,648 | +0.14% | 209.6만 |
|---|
| 2026.03.13 | ₩124,247 | ₩125,023 | ₩122,870 | ₩123,017 | -0.99% | 260.5만 |
|---|
| 2026.03.12 | ₩125,170 | ₩126,641 | ₩123,271 | ₩123,472 | -1.36% | 254.9만 |
|---|
| 2026.03.11 | ₩127,095 | ₩128,606 | ₩124,528 | ₩126,948 | -0.12% | 256.5만 |
|---|
| 2026.03.10 | ₩128,031 | ₩129,382 | ₩125,945 | ₩127,657 | -0.29% | 227.2만 |
|---|
| 2026.03.09 | ₩128,406 | ₩129,703 | ₩124,862 | ₩128,272 | -0.10% | 279.2만 |
|---|
| 2026.03.06 | ₩130,037 | ₩130,037 | ₩126,814 | ₩129,863 | -0.13% | 262.6만 |
|---|
| 2026.03.05 | ₩130,532 | ₩132,885 | ₩130,385 | ₩132,564 | +1.56% | 257.4만 |
|---|
| 2026.03.04 | ₩132,390 | ₩133,045 | ₩131,427 | ₩132,096 | -0.22% | 175.5만 |
|---|
| 2026.03.03 | ₩131,107 | ₩133,126 | ₩127,764 | ₩132,043 | +0.71% | 257.9만 |
|---|
| 2026.03.02 | ₩130,037 | ₩134,409 | ₩128,499 | ₩133,647 | +2.78% | 220.2만 |
|---|
| 2026.02.27 | ₩135,399 | ₩136,348 | ₩130,318 | ₩131,548 | -2.84% | 391.2만 |
|---|
| 2026.02.26 | ₩135,720 | ₩137,538 | ₩135,051 | ₩136,803 | +0.80% | 153.9만 |
|---|
| 2026.02.25 | ₩134,396 | ₩135,680 | ₩132,631 | ₩134,864 | +0.35% | 232.2만 |
|---|
| 2026.02.24 | ₩134,703 | ₩136,709 | ₩133,005 | ₩134,235 | -0.35% | 284.9만 |
|---|
| 2026.02.23 | ₩138,234 | ₩139,063 | ₩133,099 | ₩134,891 | -2.42% | 230.1만 |
|---|
| 2026.02.20 | ₩137,565 | ₩138,889 | ₩136,001 | ₩138,314 | +0.54% | 327만 |
|---|
| 2026.02.19 | ₩139,277 | ₩139,811 | ₩136,977 | ₩137,338 | -1.39% | 201만 |
|---|
| 2026.02.18 | ₩138,381 | ₩141,015 | ₩138,381 | ₩139,504 | +0.81% | 171.5만 |
|---|
| 2026.02.17 | ₩138,742 | ₩140,213 | ₩136,442 | ₩138,086 | -0.47% | 179만 |
|---|
| 2026.02.13 | ₩138,902 | ₩140,787 | ₩137,739 | ₩139,878 | +0.70% | 215.1만 |
|---|
| 2026.02.12 | ₩140,908 | ₩142,994 | ₩137,538 | ₩139,263 | -1.17% | 270.2만 |
|---|
| 2026.02.11 | ₩138,167 | ₩141,162 | ₩138,167 | ₩140,747 | +1.87% | 270.5만 |
|---|
| 2026.02.10 | ₩136,535 | ₩139,009 | ₩136,535 | ₩138,167 | +1.19% | 234.7만 |
|---|
| 2026.02.09 | ₩136,535 | ₩138,728 | ₩136,535 | ₩136,656 | +0.09% | 188.4만 |
|---|
| 2026.02.06 | ₩135,011 | ₩138,247 | ₩134,383 | ₩137,458 | +1.81% | 322.6만 |
|---|
| 2026.02.05 | ₩135,733 | ₩136,990 | ₩132,751 | ₩133,473 | -1.66% | 360.6만 |
|---|
| 2026.02.04 | ₩140,547 | ₩140,908 | ₩132,109 | ₩136,616 | -2.80% | 692.6만 |
|---|
| 2026.02.03 | ₩148,115 | ₩150,415 | ₩142,887 | ₩143,315 | -3.24% | 469.3만 |
|---|
| 2026.02.02 | ₩147,500 | ₩149,733 | ₩147,219 | ₩149,385 | +1.28% | 205.1만 |
|---|
| 2026.01.30 | ₩145,788 | ₩148,610 | ₩145,788 | ₩148,570 | +1.91% | 315.8만 |
|---|
| 2026.01.29 | ₩145,374 | ₩146,965 | ₩144,892 | ₩146,912 | +1.06% | 151.1만 |
|---|
| 2026.01.28 | ₩143,194 | ₩144,812 | ₩142,873 | ₩143,997 | +0.56% | 175.4만 |
|---|
| 2026.01.27 | ₩145,722 | ₩145,949 | ₩142,579 | ₩143,636 | -1.43% | 231.1만 |
|---|
| 2026.01.26 | ₩144,986 | ₩146,337 | ₩144,491 | ₩145,722 | +0.51% | 120.4만 |
|---|
| 2026.01.23 | ₩144,745 | ₩145,414 | ₩142,686 | ₩143,997 | -0.52% | 181.8만 |
|---|
| 2026.01.22 | ₩146,109 | ₩147,380 | ₩144,852 | ₩145,441 | -0.46% | 175만 |
|---|
| 2026.01.21 | ₩145,601 | ₩147,553 | ₩144,892 | ₩146,403 | +0.55% | 163.6만 |
|---|
| 2026.01.20 | ₩144,866 | ₩148,275 | ₩144,665 | ₩144,879 | +0.01% | 249.2만 |
|---|
| 2026.01.16 | ₩153,357 | ₩154,212 | ₩149,252 | ₩149,345 | -2.62% | 370.6만 |
|---|
| 2026.01.15 | ₩157,649 | ₩159,120 | ₩155,616 | ₩155,683 | -1.25% | 111만 |
|---|
| 2026.01.14 | ₩156,017 | ₩157,916 | ₩155,710 | ₩157,395 | +0.88% | 179.8만 |
|---|
| 2026.01.13 | ₩157,662 | ₩158,251 | ₩154,961 | ₩155,884 | -1.13% | 125.7만 |
|---|
| 2026.01.12 | ₩156,633 | ₩158,384 | ₩155,777 | ₩157,435 | +0.51% | 180.6만 |
|---|
| 2026.01.09 | ₩158,839 | ₩159,842 | ₩157,676 | ₩157,889 | -0.60% | 154.7만 |
|---|
| 2026.01.08 | ₩156,847 | ₩160,136 | ₩156,058 | ₩158,745 | +1.21% | 157만 |
|---|
| 2026.01.07 | ₩156,820 | ₩156,967 | ₩154,814 | ₩156,245 | -0.37% | 160.8만 |
|---|
| 2026.01.06 | ₩155,737 | ₩158,331 | ₩154,186 | ₩157,341 | +1.03% | 155만 |
|---|
| 2026.01.05 | ₩151,391 | ₩158,184 | ₩151,391 | ₩156,927 | +3.66% | 208.8만 |
|---|
| 2026.01.02 | ₩150,923 | ₩152,688 | ₩149,198 | ₩152,260 | +0.89% | 115.1만 |
|---|
| 2025.12.31 | ₩152,113 | ₩152,153 | ₩150,870 | ₩150,936 | -0.77% | 96.7만 |
|---|
| 2025.12.30 | ₩151,819 | ₩152,260 | ₩151,324 | ₩152,019 | +0.13% | 71.9만 |
|---|
| 2025.12.29 | ₩152,501 | ₩152,955 | ₩150,870 | ₩151,538 | -0.63% | 104.3만 |
|---|
| 2025.12.26 | ₩152,915 | ₩153,624 | ₩152,046 | ₩152,394 | -0.34% | 76.1만 |
|---|
| 2025.12.24 | ₩153,330 | ₩153,851 | ₩152,086 | ₩153,169 | -0.10% | 59.1만 |
|---|
| 2025.12.23 | ₩153,357 | ₩154,079 | ₩152,635 | ₩152,675 | -0.44% | 122.9만 |
|---|
| 2025.12.22 | ₩154,172 | ₩154,252 | ₩152,875 | ₩153,557 | -0.40% | 143.3만 |
|---|
| 2025.12.19 | ₩153,784 | ₩154,988 | ₩152,795 | ₩153,758 | -0.02% | 324만 |
|---|
| 2025.12.18 | ₩154,493 | ₩155,229 | ₩152,902 | ₩154,507 | +0.01% | 186.7만 |
|---|
| 2025.12.17 | ₩156,432 | ₩156,860 | ₩153,838 | ₩154,680 | -1.12% | 206.6만 |
|---|
| 2025.12.16 | ₩157,448 | ₩157,916 | ₩155,523 | ₩156,552 | -0.57% | 234.4만 |
|---|
| 2025.12.15 | ₩157,783 | ₩158,197 | ₩155,977 | ₩157,248 | -0.34% | 141.8만 |
|---|
| 2025.12.12 | ₩157,475 | ₩157,716 | ₩155,763 | ₩156,392 | -0.69% | 167.3만 |
|---|
| 2025.12.11 | ₩153,798 | ₩157,716 | ₩153,758 | ₩156,512 | +1.76% | 173.6만 |
|---|
| 2025.12.10 | ₩149,425 | ₩153,918 | ₩148,556 | ₩153,450 | +2.69% | 181.5만 |
|---|
| 2025.12.09 | ₩149,078 | ₩150,870 | ₩148,289 | ₩149,332 | +0.17% | 115.4만 |
|---|
| 2025.12.08 | ₩148,877 | ₩149,345 | ₩147,901 | ₩148,864 | -0.01% | 192.9만 |
|---|
| 2025.12.05 | ₩147,634 | ₩149,586 | ₩147,380 | ₩149,332 | +1.15% | 180.6만 |
|---|
| 2025.12.04 | ₩146,658 | ₩148,436 | ₩146,470 | ₩147,420 | +0.52% | 164.8만 |
|---|
| 2025.12.03 | ₩144,839 | ₩147,005 | ₩143,462 | ₩146,510 | +1.15% | 168.9만 |
|---|
| 2025.12.02 | ₩145,280 | ₩145,280 | ₩143,368 | ₩144,211 | -0.74% | 136.9만 |
|---|
| 2025.12.01 | ₩144,585 | ₩146,096 | ₩144,344 | ₩144,705 | +0.08% | 151.6만 |
|---|
| 2025.11.28 | ₩144,224 | ₩145,695 | ₩144,211 | ₩144,745 | +0.36% | 83.5만 |
|---|
| 2025.11.26 | ₩145,173 | ₩145,748 | ₩144,331 | ₩144,371 | -0.55% | 141.9만 |
|---|
| 2025.11.25 | ₩144,665 | ₩145,748 | ₩144,197 | ₩144,879 | +0.15% | 148.7만 |
|---|
| 2025.11.24 | ₩142,593 | ₩144,184 | ₩141,830 | ₩143,328 | +0.52% | 275만 |
|---|
| 2025.11.21 | ₩140,079 | ₩144,331 | ₩139,664 | ₩142,740 | +1.90% | 272.2만 |
|---|
| 2025.11.20 | ₩139,785 | ₩141,443 | ₩138,407 | ₩139,223 | -0.40% | 161.2만 |
|---|
| 2025.11.19 | ₩137,110 | ₩138,661 | ₩136,656 | ₩138,474 | +0.99% | 183.5만 |
|---|
| 2025.11.18 | ₩135,787 | ₩138,514 | ₩135,345 | ₩137,244 | +1.07% | 183.9만 |
|---|
| 2025.11.17 | ₩143,355 | ₩143,475 | ₩137,739 | ₩138,407 | -3.45% | 234.2만 |
|---|
| 2025.11.14 | ₩143,783 | ₩144,545 | ₩142,165 | ₩143,288 | -0.34% | 145.5만 |
|---|
| 2025.11.13 | ₩143,850 | ₩144,959 | ₩143,382 | ₩144,211 | +0.25% | 161.3만 |
|---|
| 2025.11.12 | ₩143,074 | ₩145,147 | ₩143,047 | ₩144,130 | +0.74% | 165.8만 |
|---|
| 2025.11.11 | ₩143,475 | ₩144,104 | ₩142,566 | ₩142,726 | -0.52% | 184.9만 |
|---|
| 2025.11.10 | ₩142,218 | ₩144,023 | ₩141,643 | ₩143,074 | +0.60% | 167.7만 |
|---|
| 2025.11.07 | ₩140,413 | ₩142,165 | ₩139,825 | ₩142,125 | +1.22% | 152.4만 |
|---|
| 2025.11.06 | ₩140,172 | ₩142,486 | ₩138,835 | ₩140,667 | +0.35% | 244.5만 |
|---|
| 2025.11.05 | ₩140,935 | ₩141,737 | ₩139,597 | ₩139,638 | -0.92% | 157.2만 |
|---|
| 2025.11.04 | ₩139,424 | ₩141,001 | ₩138,648 | ₩140,453 | +0.74% | 167.4만 |
|---|
| 2025.11.03 | ₩138,768 | ₩139,945 | ₩137,084 | ₩139,905 | +0.82% | 190.8만 |
|---|
| 2025.10.31 | ₩136,816 | ₩139,437 | ₩135,827 | ₩139,063 | +1.64% | 212.1만 |
|---|
| 2025.10.30 | ₩138,274 | ₩140,266 | ₩137,070 | ₩137,846 | -0.31% | 249.4만 |
|---|
| 2025.10.29 | ₩134,824 | ₩135,666 | ₩133,981 | ₩135,305 | +0.36% | 228.5만 |
|---|
| 2025.10.28 | ₩136,001 | ₩136,656 | ₩134,864 | ₩135,653 | -0.26% | 139.5만 |
|---|
| 2025.10.27 | ₩137,150 | ₩137,672 | ₩136,161 | ₩136,669 | -0.35% | 161.1만 |
|---|
| 2025.10.24 | ₩136,963 | ₩137,405 | ₩136,228 | ₩136,629 | -0.24% | 91.7만 |
|---|
| 2025.10.23 | ₩137,204 | ₩137,204 | ₩135,599 | ₩136,067 | -0.83% | 93.5만 |
|---|
| 2025.10.22 | ₩136,870 | ₩137,070 | ₩135,265 | ₩136,509 | -0.26% | 148.6만 |
|---|
| 2025.10.21 | ₩135,265 | ₩136,963 | ₩135,171 | ₩136,201 | +0.69% | 112.8만 |
|---|
| 2025.10.20 | ₩135,051 | ₩136,415 | ₩134,703 | ₩135,746 | +0.51% | 111.5만 |
|---|
| 2025.10.17 | ₩133,754 | ₩135,024 | ₩133,473 | ₩134,610 | +0.64% | 127.8만 |
|---|
| 2025.10.16 | ₩137,084 | ₩137,725 | ₩133,179 | ₩133,513 | -2.60% | 174.7만 |
|---|
| 2025.10.15 | ₩138,742 | ₩140,172 | ₩136,749 | ₩137,899 | -0.61% | 161.3만 |
|---|
| 2025.10.14 | ₩134,516 | ₩139,544 | ₩134,449 | ₩138,661 | +3.08% | 178.9만 |
|---|
| 2025.10.13 | ₩133,714 | ₩135,746 | ₩133,460 | ₩135,385 | +1.25% | 143.3만 |
|---|
| 2025.10.10 | ₩137,752 | ₩138,073 | ₩132,390 | ₩132,551 | -3.78% | 219.9만 |
|---|