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 | ₩149,451 | ₩151,345 | ₩148,170 | ₩150,905 | +0.97% | 177.4만 |
| 2026.10.08 | ₩149,411 | ₩152,119 | ₩148,516 | ₩151,492 | +1.39% | 152.7만 |
| 2026.10.07 | ₩150,118 | ₩150,438 | ₩148,690 | ₩149,931 | -0.12% | 160.4만 |
| 2026.10.06 | ₩151,959 | ₩154,134 | ₩151,305 | ₩151,506 | -0.30% | 165.3만 |
| 2026.10.05 | ₩150,652 | ₩152,319 | ₩150,225 | ₩151,425 | +0.51% | 148.8만 |
| 2026.10.02 | ₩148,783 | ₩150,638 | ₩147,596 | ₩150,251 | +0.99% | 187.8만 |
| 2026.10.01 | ₩150,985 | ₩151,706 | ₩148,823 | ₩150,958 | -0.02% | 150.9만 |
| 2026.09.30 | ₩153,360 | ₩154,628 | ₩151,439 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,559 |
| -1.17% |
| 157.8만 |
| 2026.09.29 | ₩154,228 | ₩155,268 | ₩152,680 | ₩153,534 | -0.45% | 145.7만 |
|---|
| 2026.09.28 | ₩158,284 | ₩159,085 | ₩154,041 | ₩154,908 | -2.13% | 151.1만 |
|---|
| 2026.09.25 | ₩159,018 | ₩159,565 | ₩157,043 | ₩159,392 | +0.23% | 102.3만 |
|---|
| 2026.09.24 | ₩158,044 | ₩159,659 | ₩157,684 | ₩158,458 | +0.26% | 168.3만 |
|---|
| 2026.09.23 | ₩156,229 | ₩159,272 | ₩156,109 | ₩156,910 | +0.44% | 140.3만 |
|---|
| 2026.09.22 | ₩158,791 | ₩158,791 | ₩155,148 | ₩157,003 | -1.13% | 141.1만 |
|---|
| 2026.09.21 | ₩159,125 | ₩159,819 | ₩158,057 | ₩158,164 | -0.60% | 114.9만 |
|---|
| 2026.09.18 | ₩156,069 | ₩158,257 | ₩155,148 | ₩157,991 | +1.23% | 315.2만 |
|---|
| 2026.09.17 | ₩157,817 | ₩158,551 | ₩156,723 | ₩157,363 | -0.29% | 121.1만 |
|---|
| 2026.09.16 | ₩159,005 | ₩159,619 | ₩153,881 | ₩156,176 | -1.78% | 222.3만 |
|---|
| 2026.09.15 | ₩159,245 | ₩159,752 | ₩157,804 | ₩159,205 | -0.03% | 132.3만 |
|---|
| 2026.09.14 | ₩159,098 | ₩160,126 | ₩158,524 | ₩159,458 | +0.23% | 97.8만 |
|---|
| 2026.09.11 | ₩160,126 | ₩160,486 | ₩156,710 | ₩159,111 | -0.63% | 117.4만 |
|---|
| 2026.09.10 | ₩157,337 | ₩158,738 | ₩156,670 | ₩158,097 | +0.48% | 153.2만 |
|---|
| 2026.09.09 | ₩158,831 | ₩159,699 | ₩155,762 | ₩156,910 | -1.21% | 236.7만 |
|---|
| 2026.09.08 | ₩161,527 | ₩162,047 | ₩159,272 | ₩159,298 | -1.38% | 118.7만 |
|---|
| 2026.09.04 | ₩162,888 | ₩164,889 | ₩160,112 | ₩162,821 | -0.04% | 141.2만 |
|---|
| 2026.09.03 | ₩161,687 | ₩164,596 | ₩161,473 | ₩164,396 | +1.68% | 154.3만 |
|---|
| 2026.09.02 | ₩156,656 | ₩161,166 | ₩156,656 | ₩159,912 | +2.08% | 152.6만 |
|---|
| 2026.09.01 | ₩157,644 | ₩159,192 | ₩155,602 | ₩156,309 | -0.85% | 145.2만 |
|---|
| 2026.08.31 | ₩159,285 | ₩159,285 | ₩156,896 | ₩156,923 | -1.48% | 244.2만 |
|---|
| 2026.08.28 | ₩161,740 | ₩162,261 | ₩159,779 | ₩159,845 | -1.17% | 124.9만 |
|---|
| 2026.08.27 | ₩159,779 | ₩160,873 | ₩158,845 | ₩160,619 | +0.53% | 133.4만 |
|---|
| 2026.08.26 | ₩159,925 | ₩161,407 | ₩159,125 | ₩160,446 | +0.33% | 154.3만 |
|---|
| 2026.08.25 | ₩162,314 | ₩162,314 | ₩157,390 | ₩160,326 | -1.22% | 204.4만 |
|---|
| 2026.08.24 | ₩161,660 | ₩163,862 | ₩161,660 | ₩163,688 | +1.25% | 163.6만 |
|---|
| 2026.08.21 | ₩162,127 | ₩163,528 | ₩161,006 | ₩161,660 | -0.29% | 221.3만 |
|---|
| 2026.08.20 | ₩163,088 | ₩163,622 | ₩160,793 | ₩160,913 | -1.33% | 148.6만 |
|---|
| 2026.08.19 | ₩166,411 | ₩167,038 | ₩162,928 | ₩163,088 | -2.00% | 128.4만 |
|---|
| 2026.08.18 | ₩167,491 | ₩168,399 | ₩166,130 | ₩166,184 | -0.78% | 132.4만 |
|---|
| 2026.08.17 | ₩166,824 | ₩168,572 | ₩165,970 | ₩166,210 | -0.37% | 124만 |
|---|
| 2026.08.14 | ₩166,651 | ₩167,491 | ₩166,010 | ₩166,971 | +0.19% | 121.1만 |
|---|
| 2026.08.13 | ₩164,716 | ₩166,704 | ₩164,102 | ₩166,464 | +1.06% | 116.4만 |
|---|
| 2026.08.12 | ₩162,848 | ₩164,489 | ₩162,181 | ₩163,782 | +0.57% | 132.4만 |
|---|
| 2026.08.11 | ₩162,794 | ₩164,996 | ₩161,874 | ₩163,221 | +0.26% | 180.5만 |
|---|
| 2026.08.10 | ₩160,846 | ₩163,141 | ₩160,846 | ₩162,941 | +1.30% | 131.2만 |
|---|
| 2026.08.07 | ₩161,460 | ₩163,475 | ₩160,539 | ₩161,834 | +0.23% | 208만 |
|---|
| 2026.08.06 | ₩161,727 | ₩162,608 | ₩159,512 | ₩162,127 | +0.25% | 235만 |
|---|
| 2026.08.05 | ₩165,516 | ₩170,427 | ₩156,963 | ₩160,339 | -3.13% | 494.4만 |
|---|
| 2026.08.04 | ₩161,327 | ₩165,063 | ₩160,126 | ₩164,849 | +2.18% | 203.6만 |
|---|
| 2026.08.03 | ₩163,622 | ₩164,929 | ₩163,448 | ₩164,102 | +0.29% | 206.1만 |
|---|
| 2026.07.31 | ₩163,181 | ₩164,302 | ₩162,127 | ₩162,901 | -0.17% | 233만 |
|---|
| 2026.07.30 | ₩164,436 | ₩164,969 | ₩162,808 | ₩163,822 | -0.37% | 212.5만 |
|---|
| 2026.07.29 | ₩164,316 | ₩166,130 | ₩162,888 | ₩163,635 | -0.41% | 214.6만 |
|---|
| 2026.07.28 | ₩162,794 | ₩166,224 | ₩162,261 | ₩165,370 | +1.58% | 203.7만 |
|---|
| 2026.07.27 | ₩160,953 | ₩163,555 | ₩160,953 | ₩162,648 | +1.05% | 225.4만 |
|---|
| 2026.07.24 | ₩156,589 | ₩160,112 | ₩156,216 | ₩160,072 | +2.22% | 169.4만 |
|---|
| 2026.07.23 | ₩158,124 | ₩158,604 | ₩155,896 | ₩157,243 | -0.56% | 123.4만 |
|---|
| 2026.07.22 | ₩158,791 | ₩160,913 | ₩157,764 | ₩158,591 | -0.13% | 172.8만 |
|---|
| 2026.07.21 | ₩157,150 | ₩158,297 | ₩156,136 | ₩158,244 | +0.70% | 148.6만 |
|---|
| 2026.07.20 | ₩158,858 | ₩159,338 | ₩157,057 | ₩157,417 | -0.91% | 176.4만 |
|---|
| 2026.07.17 | ₩157,097 | ₩160,833 | ₩156,589 | ₩158,885 | +1.14% | 182.9만 |
|---|
| 2026.07.16 | ₩154,601 | ₩157,817 | ₩153,934 | ₩157,790 | +2.06% | 192.9만 |
|---|
| 2026.07.15 | ₩153,027 | ₩154,148 | ₩151,639 | ₩153,507 | +0.31% | 160.5만 |
|---|
| 2026.07.14 | ₩153,614 | ₩154,321 | ₩152,947 | ₩153,173 | -0.29% | 134.8만 |
|---|
| 2026.07.13 | ₩155,469 | ₩156,336 | ₩154,601 | ₩155,015 | -0.29% | 180.8만 |
|---|
| 2026.07.10 | ₩154,935 | ₩155,122 | ₩153,147 | ₩153,947 | -0.64% | 131.1만 |
|---|
| 2026.07.09 | ₩151,839 | ₩155,722 | ₩151,732 | ₩153,454 | +1.06% | 239.6만 |
|---|
| 2026.07.08 | ₩154,121 | ₩154,681 | ₩150,038 | ₩150,345 | -2.45% | 130.2만 |
|---|
| 2026.07.07 | ₩153,294 | ₩155,455 | ₩153,093 | ₩154,081 | +0.51% | 144.4만 |
|---|
| 2026.07.06 | ₩150,852 | ₩152,706 | ₩150,478 | ₩152,493 | +1.09% | 174만 |
|---|
| 2026.07.02 | ₩148,984 | ₩150,785 | ₩148,130 | ₩150,718 | +1.16% | 154.2만 |
|---|
| 2026.07.01 | ₩144,620 | ₩149,037 | ₩144,233 | ₩148,210 | +2.48% | 181.9만 |
|---|
| 2026.06.30 | ₩145,114 | ₩145,768 | ₩143,779 | ₩144,020 | -0.75% | 157.3만 |
|---|
| 2026.06.29 | ₩144,060 | ₩145,808 | ₩143,819 | ₩145,714 | +1.15% | 171.1만 |
|---|
| 2026.06.26 | ₩143,246 | ₩145,461 | ₩143,126 | ₩144,447 | +0.84% | 298.8만 |
|---|
| 2026.06.25 | ₩142,699 | ₩145,634 | ₩142,111 | ₩142,819 | +0.08% | 135.7만 |
|---|
| 2026.06.24 | ₩145,447 | ₩145,608 | ₩140,363 | ₩141,791 | -2.51% | 209.7만 |
|---|
| 2026.06.23 | ₩144,287 | ₩145,127 | ₩143,873 | ₩144,754 | +0.32% | 137.7만 |
|---|
| 2026.06.22 | ₩142,872 | ₩145,914 | ₩141,698 | ₩144,460 | +1.11% | 216.7만 |
|---|
| 2026.06.18 | ₩143,766 | ₩144,113 | ₩142,071 | ₩142,151 | -1.12% | 358.3만 |
|---|
| 2026.06.17 | ₩145,074 | ₩145,981 | ₩142,365 | ₩142,792 | -1.57% | 178.8만 |
|---|
| 2026.06.16 | ₩146,408 | ₩147,969 | ₩145,247 | ₩145,661 | -0.51% | 221.3만 |
|---|
| 2026.06.15 | ₩145,447 | ₩146,328 | ₩144,887 | ₩145,034 | -0.28% | 219.8만 |
|---|
| 2026.06.12 | ₩142,965 | ₩144,860 | ₩142,458 | ₩144,780 | +1.27% | 183.8만 |
|---|
| 2026.06.11 | ₩141,004 | ₩142,739 | ₩140,097 | ₩142,125 | +0.79% | 174.8만 |
|---|
| 2026.06.10 | ₩138,682 | ₩141,578 | ₩138,375 | ₩140,337 | +1.19% | 167.7만 |
|---|
| 2026.06.09 | ₩137,428 | ₩139,670 | ₩136,907 | ₩138,375 | +0.69% | 198.9만 |
|---|
| 2026.06.08 | ₩139,216 | ₩140,310 | ₩138,295 | ₩138,402 | -0.58% | 142.1만 |
|---|
| 2026.06.05 | ₩138,228 | ₩140,350 | ₩138,108 | ₩139,603 | +0.99% | 218.2만 |
|---|
| 2026.06.04 | ₩136,000 | ₩138,602 | ₩135,680 | ₩137,868 | +1.37% | 159.7만 |
|---|
| 2026.06.03 | ₩135,813 | ₩136,280 | ₩133,972 | ₩134,492 | -0.97% | 181.7만 |
|---|
| 2026.06.02 | ₩134,772 | ₩137,828 | ₩134,159 | ₩137,068 | +1.70% | 194.3만 |
|---|
| 2026.06.01 | ₩133,411 | ₩135,266 | ₩132,944 | ₩134,092 | +0.51% | 155.3만 |
|---|
| 2026.05.29 | ₩134,546 | ₩136,507 | ₩133,852 | ₩134,292 | -0.19% | 371.3만 |
|---|
| 2026.05.28 | ₩135,306 | ₩136,254 | ₩134,119 | ₩134,252 | -0.78% | 192.4만 |
|---|
| 2026.05.27 | ₩137,134 | ₩137,681 | ₩135,053 | ₩135,426 | -1.25% | 147만 |
|---|
| 2026.05.26 | ₩137,161 | ₩138,108 | ₩136,734 | ₩136,934 | -0.17% | 140.1만 |
|---|
| 2026.05.22 | ₩139,229 | ₩139,990 | ₩138,802 | ₩138,936 | -0.21% | 130.2만 |
|---|
| 2026.05.21 | ₩137,508 | ₩139,443 | ₩136,600 | ₩139,096 | +1.15% | 139.1만 |
|---|
| 2026.05.20 | ₩135,266 | ₩138,202 | ₩133,438 | ₩137,735 | +1.82% | 142.3만 |
|---|
| 2026.05.19 | ₩137,108 | ₩137,401 | ₩134,812 | ₩134,986 | -1.55% | 180.7만 |
|---|
| 2026.05.18 | ₩136,027 | ₩137,962 | ₩135,827 | ₩137,414 | +1.02% | 157.5만 |
|---|
| 2026.05.15 | ₩137,254 | ₩137,508 | ₩134,732 | ₩136,013 | -0.90% | 201.9만 |
|---|
| 2026.05.14 | ₩137,735 | ₩138,922 | ₩137,174 | ₩137,708 | -0.02% | 157.1만 |
|---|
| 2026.05.13 | ₩136,147 | ₩137,962 | ₩135,706 | ₩136,614 | +0.34% | 219.2만 |
|---|
| 2026.05.12 | ₩135,440 | ₩137,108 | ₩133,331 | ₩136,881 | +1.06% | 175.7만 |
|---|
| 2026.05.11 | ₩134,772 | ₩135,466 | ₩133,531 | ₩134,933 | +0.12% | 146.4만 |
|---|
| 2026.05.08 | ₩132,864 | ₩134,546 | ₩132,090 | ₩134,519 | +1.25% | 177.6만 |
|---|
| 2026.05.07 | ₩134,092 | ₩135,386 | ₩131,677 | ₩132,691 | -1.04% | 213.3만 |
|---|
| 2026.05.06 | ₩135,960 | ₩136,801 | ₩130,649 | ₩133,652 | -1.70% | 372.1만 |
|---|
| 2026.05.05 | ₩130,489 | ₩134,185 | ₩129,435 | ₩133,798 | +2.54% | 409.8만 |
|---|
| 2026.05.04 | ₩130,556 | ₩131,663 | ₩129,435 | ₩130,302 | -0.19% | 206.4만 |
|---|
| 2026.05.01 | ₩131,436 | ₩132,611 | ₩130,022 | ₩131,597 | +0.12% | 189.6만 |
|---|
| 2026.04.30 | ₩127,780 | ₩131,597 | ₩127,046 | ₩130,916 | +2.45% | 213.1만 |
|---|
| 2026.04.29 | ₩129,195 | ₩130,222 | ₩128,367 | ₩128,661 | -0.41% | 279.8만 |
|---|
| 2026.04.28 | ₩128,634 | ₩130,035 | ₩128,020 | ₩129,315 | +0.53% | 232.3만 |
|---|
| 2026.04.27 | ₩125,298 | ₩127,807 | ₩125,192 | ₩127,553 | +1.80% | 204.8만 |
|---|
| 2026.04.24 | ₩127,180 | ₩127,367 | ₩125,632 | ₩125,712 | -1.15% | 215.7만 |
|---|
| 2026.04.23 | ₩126,219 | ₩126,966 | ₩124,418 | ₩125,899 | -0.25% | 257.7만 |
|---|
| 2026.04.22 | ₩124,324 | ₩127,367 | ₩123,644 | ₩126,566 | +1.80% | 430.7만 |
|---|
| 2026.04.21 | ₩131,436 | ₩133,104 | ₩127,593 | ₩128,701 | -2.08% | 454.4만 |
|---|
| 2026.04.20 | ₩135,133 | ₩137,014 | ₩135,119 | ₩136,907 | +1.31% | 147.9만 |
|---|
| 2026.04.17 | ₩133,718 | ₩137,228 | ₩133,718 | ₩135,640 | +1.44% | 243.9만 |
|---|
| 2026.04.16 | ₩133,531 | ₩133,945 | ₩132,584 | ₩133,144 | -0.29% | 170.8만 |
|---|
| 2026.04.15 | ₩131,583 | ₩133,665 | ₩131,156 | ₩132,664 | +0.82% | 194.6만 |
|---|
| 2026.04.14 | ₩130,769 | ₩132,357 | ₩129,862 | ₩131,783 | +0.78% | 187.8만 |
|---|
| 2026.04.13 | ₩128,100 | ₩131,463 | ₩128,034 | ₩131,410 | +2.58% | 180.8만 |
|---|
| 2026.04.10 | ₩129,048 | ₩129,702 | ₩127,780 | ₩129,301 | +0.20% | 170.8만 |
|---|
| 2026.04.09 | ₩128,114 | ₩130,302 | ₩128,114 | ₩129,568 | +1.14% | 190.3만 |
|---|
| 2026.04.08 | ₩133,211 | ₩133,518 | ₩128,194 | ₩128,968 | -3.19% | 336.1만 |
|---|
| 2026.04.07 | ₩129,622 | ₩130,836 | ₩128,995 | ₩129,969 | +0.27% | 182.7만 |
|---|
| 2026.04.06 | ₩129,768 | ₩131,116 | ₩129,435 | ₩130,529 | +0.59% | 141.6만 |
|---|
| 2026.04.02 | ₩129,128 | ₩131,610 | ₩127,914 | ₩130,209 | +0.84% | 168.2만 |
|---|
| 2026.04.01 | ₩130,956 | ₩132,317 | ₩129,808 | ₩130,743 | -0.16% | 227.3만 |
|---|
| 2026.03.31 | ₩128,434 | ₩130,889 | ₩127,020 | ₩130,356 | +1.50% | 248만 |
|---|
| 2026.03.30 | ₩125,085 | ₩127,260 | ₩124,271 | ₩126,072 | +0.79% | 169.6만 |
|---|
| 2026.03.27 | ₩127,527 | ₩127,527 | ₩123,777 | ₩124,484 | -2.39% | 184.6만 |
|---|
| 2026.03.26 | ₩127,353 | ₩128,741 | ₩125,992 | ₩127,126 | -0.18% | 193.2만 |
|---|
| 2026.03.25 | ₩127,727 | ₩128,447 | ₩125,725 | ₩127,113 | -0.48% | 135.3만 |
|---|
| 2026.03.24 | ₩124,578 | ₩127,433 | ₩124,271 | ₩126,499 | +1.54% | 169.3만 |
|---|
| 2026.03.23 | ₩126,499 | ₩127,553 | ₩124,898 | ₩125,819 | -0.54% | 250.8만 |
|---|
| 2026.03.20 | ₩123,684 | ₩124,671 | ₩123,230 | ₩124,137 | +0.37% | 643.4만 |
|---|
| 2026.03.19 | ₩123,430 | ₩125,071 | ₩122,950 | ₩123,443 | +0.01% | 221.4만 |
|---|
| 2026.03.18 | ₩125,218 | ₩126,366 | ₩123,897 | ₩123,977 | -0.99% | 193.1만 |
|---|
| 2026.03.17 | ₩126,179 | ₩127,927 | ₩125,752 | ₩126,086 | -0.07% | 212.1만 |
|---|
| 2026.03.16 | ₩124,217 | ₩126,019 | ₩123,430 | ₩124,391 | +0.14% | 209.6만 |
|---|
| 2026.03.13 | ₩123,991 | ₩124,765 | ₩122,616 | ₩122,763 | -0.99% | 260.5만 |
|---|
| 2026.03.12 | ₩124,911 | ₩126,379 | ₩123,016 | ₩123,217 | -1.36% | 254.9만 |
|---|
| 2026.03.11 | ₩126,833 | ₩128,341 | ₩124,271 | ₩126,686 | -0.12% | 256.5만 |
|---|
| 2026.03.10 | ₩127,767 | ₩129,115 | ₩125,685 | ₩127,393 | -0.29% | 227.2만 |
|---|
| 2026.03.09 | ₩128,141 | ₩129,435 | ₩124,604 | ₩128,007 | -0.10% | 279.2만 |
|---|
| 2026.03.06 | ₩129,768 | ₩129,768 | ₩126,553 | ₩129,595 | -0.13% | 262.6만 |
|---|
| 2026.03.05 | ₩130,262 | ₩132,611 | ₩130,115 | ₩132,290 | +1.56% | 257.4만 |
|---|
| 2026.03.04 | ₩132,117 | ₩132,771 | ₩131,156 | ₩131,823 | -0.22% | 175.5만 |
|---|
| 2026.03.03 | ₩130,836 | ₩132,851 | ₩127,500 | ₩131,770 | +0.71% | 257.9만 |
|---|
| 2026.03.02 | ₩129,768 | ₩134,132 | ₩128,234 | ₩133,371 | +2.78% | 220.2만 |
|---|
| 2026.02.27 | ₩135,119 | ₩136,067 | ₩130,049 | ₩131,276 | -2.84% | 391.2만 |
|---|
| 2026.02.26 | ₩135,440 | ₩137,254 | ₩134,772 | ₩136,520 | +0.80% | 153.9만 |
|---|
| 2026.02.25 | ₩134,119 | ₩135,400 | ₩132,357 | ₩134,586 | +0.35% | 232.2만 |
|---|
| 2026.02.24 | ₩134,425 | ₩136,427 | ₩132,731 | ₩133,958 | -0.35% | 284.9만 |
|---|
| 2026.02.23 | ₩137,948 | ₩138,776 | ₩132,824 | ₩134,612 | -2.42% | 230.1만 |
|---|
| 2026.02.20 | ₩137,281 | ₩138,602 | ₩135,720 | ₩138,028 | +0.54% | 327만 |
|---|
| 2026.02.19 | ₩138,989 | ₩139,523 | ₩136,694 | ₩137,054 | -1.39% | 201만 |
|---|
| 2026.02.18 | ₩138,095 | ₩140,724 | ₩138,095 | ₩139,216 | +0.81% | 171.5만 |
|---|
| 2026.02.17 | ₩138,455 | ₩139,923 | ₩136,160 | ₩137,801 | -0.47% | 179만 |
|---|
| 2026.02.13 | ₩138,615 | ₩140,497 | ₩137,454 | ₩139,589 | +0.70% | 215.1만 |
|---|
| 2026.02.12 | ₩140,617 | ₩142,699 | ₩137,254 | ₩138,976 | -1.17% | 270.2만 |
|---|
| 2026.02.11 | ₩137,881 | ₩140,870 | ₩137,881 | ₩140,457 | +1.87% | 270.5만 |
|---|
| 2026.02.10 | ₩136,254 | ₩138,722 | ₩136,254 | ₩137,881 | +1.19% | 234.7만 |
|---|
| 2026.02.09 | ₩136,254 | ₩138,442 | ₩136,254 | ₩136,374 | +0.09% | 188.4만 |
|---|
| 2026.02.06 | ₩134,732 | ₩137,962 | ₩134,105 | ₩137,174 | +1.81% | 322.6만 |
|---|
| 2026.02.05 | ₩135,453 | ₩136,707 | ₩132,477 | ₩133,198 | -1.66% | 360.6만 |
|---|
| 2026.02.04 | ₩140,257 | ₩140,617 | ₩131,837 | ₩136,334 | -2.80% | 692.6만 |
|---|
| 2026.02.03 | ₩147,809 | ₩150,104 | ₩142,592 | ₩143,019 | -3.24% | 469.3만 |
|---|
| 2026.02.02 | ₩147,195 | ₩149,424 | ₩146,915 | ₩149,077 | +1.28% | 205.1만 |
|---|
| 2026.01.30 | ₩145,487 | ₩148,303 | ₩145,487 | ₩148,263 | +1.91% | 315.8만 |
|---|
| 2026.01.29 | ₩145,074 | ₩146,662 | ₩144,593 | ₩146,608 | +1.06% | 151.1만 |
|---|
| 2026.01.28 | ₩142,899 | ₩144,513 | ₩142,579 | ₩143,699 | +0.56% | 175.4만 |
|---|
| 2026.01.27 | ₩145,421 | ₩145,648 | ₩142,285 | ₩143,339 | -1.43% | 231.1만 |
|---|
| 2026.01.26 | ₩144,687 | ₩146,035 | ₩144,193 | ₩145,421 | +0.51% | 120.4만 |
|---|
| 2026.01.23 | ₩144,447 | ₩145,114 | ₩142,392 | ₩143,699 | -0.52% | 181.8만 |
|---|
| 2026.01.22 | ₩145,808 | ₩147,075 | ₩144,553 | ₩145,141 | -0.46% | 175만 |
|---|
| 2026.01.21 | ₩145,301 | ₩147,249 | ₩144,593 | ₩146,101 | +0.55% | 163.6만 |
|---|
| 2026.01.20 | ₩144,567 | ₩147,969 | ₩144,367 | ₩144,580 | +0.01% | 249.2만 |
|---|
| 2026.01.16 | ₩153,040 | ₩153,894 | ₩148,943 | ₩149,037 | -2.62% | 370.6만 |
|---|
| 2026.01.15 | ₩157,323 | ₩158,791 | ₩155,295 | ₩155,362 | -1.25% | 111만 |
|---|
| 2026.01.14 | ₩155,695 | ₩157,590 | ₩155,389 | ₩157,070 | +0.88% | 179.8만 |
|---|
| 2026.01.13 | ₩157,337 | ₩157,924 | ₩154,641 | ₩155,562 | -1.13% | 125.7만 |
|---|
| 2026.01.12 | ₩156,309 | ₩158,057 | ₩155,455 | ₩157,110 | +0.51% | 180.6만 |
|---|
| 2026.01.09 | ₩158,511 | ₩159,512 | ₩157,350 | ₩157,564 | -0.60% | 154.7만 |
|---|
| 2026.01.08 | ₩156,523 | ₩159,805 | ₩155,735 | ₩158,418 | +1.21% | 157만 |
|---|
| 2026.01.07 | ₩156,496 | ₩156,643 | ₩154,495 | ₩155,922 | -0.37% | 160.8만 |
|---|
| 2026.01.06 | ₩155,415 | ₩158,004 | ₩153,867 | ₩157,016 | +1.03% | 155만 |
|---|
| 2026.01.05 | ₩151,079 | ₩157,857 | ₩151,079 | ₩156,603 | +3.66% | 208.8만 |
|---|
| 2026.01.02 | ₩150,611 | ₩152,373 | ₩148,890 | ₩151,946 | +0.89% | 115.1만 |
|---|
| 2025.12.31 | ₩151,799 | ₩151,839 | ₩150,558 | ₩150,625 | -0.77% | 96.7만 |
|---|
| 2025.12.30 | ₩151,506 | ₩151,946 | ₩151,012 | ₩151,706 | +0.13% | 71.9만 |
|---|
| 2025.12.29 | ₩152,186 | ₩152,640 | ₩150,558 | ₩151,225 | -0.63% | 104.3만 |
|---|
| 2025.12.26 | ₩152,600 | ₩153,307 | ₩151,732 | ₩152,079 | -0.34% | 76.1만 |
|---|
| 2025.12.24 | ₩153,013 | ₩153,534 | ₩151,772 | ₩152,853 | -0.10% | 59.1만 |
|---|
| 2025.12.23 | ₩153,040 | ₩153,761 | ₩152,319 | ₩152,360 | -0.44% | 122.9만 |
|---|
| 2025.12.22 | ₩153,854 | ₩153,934 | ₩152,560 | ₩153,240 | -0.40% | 143.3만 |
|---|
| 2025.12.19 | ₩153,467 | ₩154,668 | ₩152,480 | ₩153,440 | -0.02% | 324만 |
|---|
| 2025.12.18 | ₩154,174 | ₩154,908 | ₩152,586 | ₩154,188 | +0.01% | 186.7만 |
|---|
| 2025.12.17 | ₩156,109 | ₩156,536 | ₩153,520 | ₩154,361 | -1.12% | 206.6만 |
|---|
| 2025.12.16 | ₩157,123 | ₩157,590 | ₩155,202 | ₩156,229 | -0.57% | 234.4만 |
|---|
| 2025.12.15 | ₩157,457 | ₩157,870 | ₩155,655 | ₩156,923 | -0.34% | 141.8만 |
|---|
| 2025.12.12 | ₩157,150 | ₩157,390 | ₩155,442 | ₩156,069 | -0.69% | 167.3만 |
|---|
| 2025.12.11 | ₩153,480 | ₩157,390 | ₩153,440 | ₩156,189 | +1.76% | 173.6만 |
|---|
| 2025.12.10 | ₩149,117 | ₩153,600 | ₩148,250 | ₩153,133 | +2.69% | 181.5만 |
|---|
| 2025.12.09 | ₩148,770 | ₩150,558 | ₩147,983 | ₩149,024 | +0.17% | 115.4만 |
|---|
| 2025.12.08 | ₩148,570 | ₩149,037 | ₩147,596 | ₩148,557 | -0.01% | 192.9만 |
|---|
| 2025.12.05 | ₩147,329 | ₩149,277 | ₩147,075 | ₩149,024 | +1.15% | 180.6만 |
|---|
| 2025.12.04 | ₩146,355 | ₩148,130 | ₩146,168 | ₩147,115 | +0.52% | 164.8만 |
|---|
| 2025.12.03 | ₩144,540 | ₩146,702 | ₩143,166 | ₩146,208 | +1.15% | 168.9만 |
|---|
| 2025.12.02 | ₩144,980 | ₩144,980 | ₩143,072 | ₩143,913 | -0.74% | 136.9만 |
|---|
| 2025.12.01 | ₩144,287 | ₩145,794 | ₩144,046 | ₩144,407 | +0.08% | 151.6만 |
|---|
| 2025.11.28 | ₩143,926 | ₩145,394 | ₩143,913 | ₩144,447 | +0.36% | 83.5만 |
|---|
| 2025.11.26 | ₩144,874 | ₩145,447 | ₩144,033 | ₩144,073 | -0.55% | 141.9만 |
|---|
| 2025.11.25 | ₩144,367 | ₩145,447 | ₩143,900 | ₩144,580 | +0.15% | 148.7만 |
|---|
| 2025.11.24 | ₩142,298 | ₩143,886 | ₩141,538 | ₩143,032 | +0.52% | 275만 |
|---|
| 2025.11.21 | ₩139,790 | ₩144,033 | ₩139,376 | ₩142,445 | +1.90% | 272.2만 |
|---|
| 2025.11.20 | ₩139,496 | ₩141,151 | ₩138,122 | ₩138,936 | -0.40% | 161.2만 |
|---|
| 2025.11.19 | ₩136,827 | ₩138,375 | ₩136,374 | ₩138,188 | +0.99% | 183.5만 |
|---|
| 2025.11.18 | ₩135,506 | ₩138,228 | ₩135,066 | ₩136,961 | +1.07% | 183.9만 |
|---|
| 2025.11.17 | ₩143,059 | ₩143,179 | ₩137,454 | ₩138,122 | -3.45% | 234.2만 |
|---|
| 2025.11.14 | ₩143,486 | ₩144,246 | ₩141,871 | ₩142,992 | -0.34% | 145.5만 |
|---|
| 2025.11.13 | ₩143,553 | ₩144,660 | ₩143,086 | ₩143,913 | +0.25% | 161.3만 |
|---|
| 2025.11.12 | ₩142,779 | ₩144,847 | ₩142,752 | ₩143,833 | +0.74% | 165.8만 |
|---|
| 2025.11.11 | ₩143,179 | ₩143,806 | ₩142,272 | ₩142,432 | -0.52% | 184.9만 |
|---|
| 2025.11.10 | ₩141,925 | ₩143,726 | ₩141,351 | ₩142,779 | +0.60% | 167.7만 |
|---|
| 2025.11.07 | ₩140,123 | ₩141,871 | ₩139,536 | ₩141,831 | +1.22% | 152.4만 |
|---|
| 2025.11.06 | ₩139,883 | ₩142,192 | ₩138,549 | ₩140,377 | +0.35% | 244.5만 |
|---|
| 2025.11.05 | ₩140,644 | ₩141,444 | ₩139,309 | ₩139,349 | -0.92% | 157.2만 |
|---|
| 2025.11.04 | ₩139,136 | ₩140,710 | ₩138,362 | ₩140,163 | +0.74% | 167.4만 |
|---|
| 2025.11.03 | ₩138,482 | ₩139,656 | ₩136,801 | ₩139,616 | +0.82% | 190.8만 |
|---|
| 2025.10.31 | ₩136,534 | ₩139,149 | ₩135,546 | ₩138,776 | +1.64% | 212.1만 |
|---|
| 2025.10.30 | ₩137,988 | ₩139,976 | ₩136,787 | ₩137,561 | -0.31% | 249.4만 |
|---|
| 2025.10.29 | ₩134,546 | ₩135,386 | ₩133,705 | ₩135,026 | +0.36% | 228.5만 |
|---|
| 2025.10.28 | ₩135,720 | ₩136,374 | ₩134,586 | ₩135,373 | -0.26% | 139.5만 |
|---|
| 2025.10.27 | ₩136,867 | ₩137,388 | ₩135,880 | ₩136,387 | -0.35% | 161.1만 |
|---|
| 2025.10.24 | ₩136,681 | ₩137,121 | ₩135,947 | ₩136,347 | -0.24% | 91.7만 |
|---|
| 2025.10.23 | ₩136,921 | ₩136,921 | ₩135,319 | ₩135,787 | -0.83% | 93.5만 |
|---|
| 2025.10.22 | ₩136,587 | ₩136,787 | ₩134,986 | ₩136,227 | -0.26% | 148.6만 |
|---|
| 2025.10.21 | ₩134,986 | ₩136,681 | ₩134,892 | ₩135,920 | +0.69% | 112.8만 |
|---|
| 2025.10.20 | ₩134,772 | ₩136,133 | ₩134,425 | ₩135,466 | +0.51% | 111.5만 |
|---|
| 2025.10.17 | ₩133,478 | ₩134,746 | ₩133,198 | ₩134,332 | +0.64% | 127.8만 |
|---|
| 2025.10.16 | ₩136,801 | ₩137,441 | ₩132,904 | ₩133,238 | -2.60% | 174.7만 |
|---|
| 2025.10.15 | ₩138,455 | ₩139,883 | ₩136,467 | ₩137,615 | -0.61% | 161.3만 |
|---|
| 2025.10.14 | ₩134,239 | ₩139,256 | ₩134,172 | ₩138,375 | +3.08% | 178.9만 |
|---|
| 2025.10.13 | ₩133,438 | ₩135,466 | ₩133,184 | ₩135,106 | +1.25% | 143.3만 |
|---|
| 2025.10.10 | ₩137,468 | ₩137,788 | ₩132,117 | ₩132,277 | -3.78% | 219.9만 |
|---|