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 | ₩149,405 | ₩151,299 | ₩148,124 | ₩150,859 | +0.97% | 177.4만 |
| 2026.10.08 | ₩149,365 | ₩152,073 | ₩148,471 | ₩151,446 | +1.39% | 152.7만 |
| 2026.10.07 | ₩150,072 | ₩150,392 | ₩148,644 | ₩149,885 | -0.12% | 160.4만 |
| 2026.10.06 | ₩151,912 | ₩154,087 | ₩151,259 | ₩151,459 | -0.30% | 165.3만 |
| 2026.10.05 | ₩150,605 | ₩152,273 | ₩150,178 | ₩151,379 | +0.51% | 148.8만 |
| 2026.10.02 | ₩148,738 | ₩150,592 | ₩147,550 | ₩150,205 | +0.99% | 187.8만 |
| 2026.10.01 | ₩150,939 | ₩151,659 | ₩148,778 | ₩150,912 | -0.02% | 150.9만 |
| 2026.09.30 | ₩153,313 | ₩154,580 | ₩151,392 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,512 |
| -1.17% |
| 157.8만 |
| 2026.09.29 | ₩154,180 | ₩155,221 | ₩152,633 | ₩153,487 | -0.45% | 145.7만 |
|---|
| 2026.09.28 | ₩158,236 | ₩159,036 | ₩153,994 | ₩154,861 | -2.13% | 151.1만 |
|---|
| 2026.09.25 | ₩158,969 | ₩159,516 | ₩156,995 | ₩159,343 | +0.23% | 102.3만 |
|---|
| 2026.09.24 | ₩157,995 | ₩159,610 | ₩157,635 | ₩158,409 | +0.26% | 168.3만 |
|---|
| 2026.09.23 | ₩156,181 | ₩159,223 | ₩156,061 | ₩156,862 | +0.44% | 140.3만 |
|---|
| 2026.09.22 | ₩158,742 | ₩158,742 | ₩155,101 | ₩156,955 | -1.13% | 141.1만 |
|---|
| 2026.09.21 | ₩159,076 | ₩159,770 | ₩158,009 | ₩158,115 | -0.60% | 114.9만 |
|---|
| 2026.09.18 | ₩156,021 | ₩158,209 | ₩155,101 | ₩157,942 | +1.23% | 315.2만 |
|---|
| 2026.09.17 | ₩157,769 | ₩158,502 | ₩156,675 | ₩157,315 | -0.29% | 121.1만 |
|---|
| 2026.09.16 | ₩158,956 | ₩159,569 | ₩153,833 | ₩156,128 | -1.78% | 222.3만 |
|---|
| 2026.09.15 | ₩159,196 | ₩159,703 | ₩157,755 | ₩159,156 | -0.03% | 132.3만 |
|---|
| 2026.09.14 | ₩159,049 | ₩160,076 | ₩158,476 | ₩159,409 | +0.23% | 97.8만 |
|---|
| 2026.09.11 | ₩160,076 | ₩160,437 | ₩156,661 | ₩159,063 | -0.63% | 117.4만 |
|---|
| 2026.09.10 | ₩157,288 | ₩158,689 | ₩156,621 | ₩158,049 | +0.48% | 153.2만 |
|---|
| 2026.09.09 | ₩158,782 | ₩159,650 | ₩155,714 | ₩156,862 | -1.21% | 236.7만 |
|---|
| 2026.09.08 | ₩161,477 | ₩161,997 | ₩159,223 | ₩159,249 | -1.38% | 118.7만 |
|---|
| 2026.09.04 | ₩162,838 | ₩164,839 | ₩160,063 | ₩162,771 | -0.04% | 141.2만 |
|---|
| 2026.09.03 | ₩161,637 | ₩164,545 | ₩161,424 | ₩164,345 | +1.68% | 154.3만 |
|---|
| 2026.09.02 | ₩156,608 | ₩161,117 | ₩156,608 | ₩159,863 | +2.08% | 152.6만 |
|---|
| 2026.09.01 | ₩157,595 | ₩159,143 | ₩155,554 | ₩156,261 | -0.85% | 145.2만 |
|---|
| 2026.08.31 | ₩159,236 | ₩159,236 | ₩156,848 | ₩156,875 | -1.48% | 244.2만 |
|---|
| 2026.08.28 | ₩161,691 | ₩162,211 | ₩159,730 | ₩159,796 | -1.17% | 124.9만 |
|---|
| 2026.08.27 | ₩159,730 | ₩160,823 | ₩158,796 | ₩160,570 | +0.53% | 133.4만 |
|---|
| 2026.08.26 | ₩159,876 | ₩161,357 | ₩159,076 | ₩160,397 | +0.33% | 154.3만 |
|---|
| 2026.08.25 | ₩162,264 | ₩162,264 | ₩157,342 | ₩160,276 | -1.22% | 204.4만 |
|---|
| 2026.08.24 | ₩161,610 | ₩163,812 | ₩161,610 | ₩163,638 | +1.25% | 163.6만 |
|---|
| 2026.08.21 | ₩162,077 | ₩163,478 | ₩160,957 | ₩161,610 | -0.29% | 221.3만 |
|---|
| 2026.08.20 | ₩163,038 | ₩163,571 | ₩160,743 | ₩160,863 | -1.33% | 148.6만 |
|---|
| 2026.08.19 | ₩166,359 | ₩166,986 | ₩162,878 | ₩163,038 | -2.00% | 128.4만 |
|---|
| 2026.08.18 | ₩167,440 | ₩168,347 | ₩166,079 | ₩166,133 | -0.78% | 132.4만 |
|---|
| 2026.08.17 | ₩166,773 | ₩168,520 | ₩165,919 | ₩166,159 | -0.37% | 124만 |
|---|
| 2026.08.14 | ₩166,600 | ₩167,440 | ₩165,959 | ₩166,920 | +0.19% | 121.1만 |
|---|
| 2026.08.13 | ₩164,665 | ₩166,653 | ₩164,052 | ₩166,413 | +1.06% | 116.4만 |
|---|
| 2026.08.12 | ₩162,798 | ₩164,438 | ₩162,131 | ₩163,731 | +0.57% | 132.4만 |
|---|
| 2026.08.11 | ₩162,744 | ₩164,945 | ₩161,824 | ₩163,171 | +0.26% | 180.5만 |
|---|
| 2026.08.10 | ₩160,797 | ₩163,091 | ₩160,797 | ₩162,891 | +1.30% | 131.2만 |
|---|
| 2026.08.07 | ₩161,410 | ₩163,425 | ₩160,490 | ₩161,784 | +0.23% | 208만 |
|---|
| 2026.08.06 | ₩161,677 | ₩162,558 | ₩159,463 | ₩162,077 | +0.25% | 235만 |
|---|
| 2026.08.05 | ₩165,466 | ₩170,375 | ₩156,915 | ₩160,290 | -3.13% | 494.4만 |
|---|
| 2026.08.04 | ₩161,277 | ₩165,012 | ₩160,076 | ₩164,799 | +2.18% | 203.6만 |
|---|
| 2026.08.03 | ₩163,571 | ₩164,879 | ₩163,398 | ₩164,052 | +0.29% | 206.1만 |
|---|
| 2026.07.31 | ₩163,131 | ₩164,252 | ₩162,077 | ₩162,851 | -0.17% | 233만 |
|---|
| 2026.07.30 | ₩164,385 | ₩164,919 | ₩162,758 | ₩163,771 | -0.37% | 212.5만 |
|---|
| 2026.07.29 | ₩164,265 | ₩166,079 | ₩162,838 | ₩163,585 | -0.41% | 214.6만 |
|---|
| 2026.07.28 | ₩162,744 | ₩166,173 | ₩162,211 | ₩165,319 | +1.58% | 203.7만 |
|---|
| 2026.07.27 | ₩160,903 | ₩163,505 | ₩160,903 | ₩162,598 | +1.05% | 225.4만 |
|---|
| 2026.07.24 | ₩156,541 | ₩160,063 | ₩156,168 | ₩160,023 | +2.22% | 169.4만 |
|---|
| 2026.07.23 | ₩158,075 | ₩158,556 | ₩155,848 | ₩157,195 | -0.56% | 123.4만 |
|---|
| 2026.07.22 | ₩158,742 | ₩160,863 | ₩157,715 | ₩158,542 | -0.13% | 172.8만 |
|---|
| 2026.07.21 | ₩157,102 | ₩158,249 | ₩156,088 | ₩158,195 | +0.70% | 148.6만 |
|---|
| 2026.07.20 | ₩158,809 | ₩159,289 | ₩157,008 | ₩157,368 | -0.91% | 176.4만 |
|---|
| 2026.07.17 | ₩157,048 | ₩160,783 | ₩156,541 | ₩158,836 | +1.14% | 182.9만 |
|---|
| 2026.07.16 | ₩154,554 | ₩157,769 | ₩153,887 | ₩157,742 | +2.06% | 192.9만 |
|---|
| 2026.07.15 | ₩152,980 | ₩154,100 | ₩151,592 | ₩153,460 | +0.31% | 160.5만 |
|---|
| 2026.07.14 | ₩153,567 | ₩154,274 | ₩152,900 | ₩153,126 | -0.29% | 134.8만 |
|---|
| 2026.07.13 | ₩155,421 | ₩156,288 | ₩154,554 | ₩154,967 | -0.29% | 180.8만 |
|---|
| 2026.07.10 | ₩154,887 | ₩155,074 | ₩153,100 | ₩153,900 | -0.64% | 131.1만 |
|---|
| 2026.07.09 | ₩151,792 | ₩155,674 | ₩151,686 | ₩153,407 | +1.06% | 239.6만 |
|---|
| 2026.07.08 | ₩154,074 | ₩154,634 | ₩149,992 | ₩150,298 | -2.45% | 130.2만 |
|---|
| 2026.07.07 | ₩153,246 | ₩155,408 | ₩153,046 | ₩154,034 | +0.51% | 144.4만 |
|---|
| 2026.07.06 | ₩150,805 | ₩152,660 | ₩150,432 | ₩152,446 | +1.09% | 174만 |
|---|
| 2026.07.02 | ₩148,938 | ₩150,739 | ₩148,084 | ₩150,672 | +1.16% | 154.2만 |
|---|
| 2026.07.01 | ₩144,576 | ₩148,991 | ₩144,189 | ₩148,164 | +2.48% | 181.9만 |
|---|
| 2026.06.30 | ₩145,069 | ₩145,723 | ₩143,735 | ₩143,975 | -0.75% | 157.3만 |
|---|
| 2026.06.29 | ₩144,015 | ₩145,763 | ₩143,775 | ₩145,670 | +1.15% | 171.1만 |
|---|
| 2026.06.26 | ₩143,202 | ₩145,416 | ₩143,082 | ₩144,402 | +0.84% | 298.8만 |
|---|
| 2026.06.25 | ₩142,655 | ₩145,589 | ₩142,068 | ₩142,775 | +0.08% | 135.7만 |
|---|
| 2026.06.24 | ₩145,403 | ₩145,563 | ₩140,320 | ₩141,748 | -2.51% | 209.7만 |
|---|
| 2026.06.23 | ₩144,242 | ₩145,083 | ₩143,829 | ₩144,709 | +0.32% | 137.7만 |
|---|
| 2026.06.22 | ₩142,828 | ₩145,870 | ₩141,654 | ₩144,416 | +1.11% | 216.7만 |
|---|
| 2026.06.18 | ₩143,722 | ₩144,069 | ₩142,028 | ₩142,108 | -1.12% | 358.3만 |
|---|
| 2026.06.17 | ₩145,029 | ₩145,936 | ₩142,321 | ₩142,748 | -1.57% | 178.8만 |
|---|
| 2026.06.16 | ₩146,363 | ₩147,924 | ₩145,203 | ₩145,616 | -0.51% | 221.3만 |
|---|
| 2026.06.15 | ₩145,403 | ₩146,283 | ₩144,842 | ₩144,989 | -0.28% | 219.8만 |
|---|
| 2026.06.12 | ₩142,922 | ₩144,816 | ₩142,415 | ₩144,736 | +1.27% | 183.8만 |
|---|
| 2026.06.11 | ₩140,961 | ₩142,695 | ₩140,054 | ₩142,081 | +0.79% | 174.8만 |
|---|
| 2026.06.10 | ₩138,640 | ₩141,534 | ₩138,333 | ₩140,294 | +1.19% | 167.7만 |
|---|
| 2026.06.09 | ₩137,386 | ₩139,627 | ₩136,865 | ₩138,333 | +0.69% | 198.9만 |
|---|
| 2026.06.08 | ₩139,173 | ₩140,267 | ₩138,253 | ₩138,359 | -0.58% | 142.1만 |
|---|
| 2026.06.05 | ₩138,186 | ₩140,307 | ₩138,066 | ₩139,560 | +0.99% | 218.2만 |
|---|
| 2026.06.04 | ₩135,958 | ₩138,559 | ₩135,638 | ₩137,826 | +1.37% | 159.7만 |
|---|
| 2026.06.03 | ₩135,771 | ₩136,238 | ₩133,931 | ₩134,451 | -0.97% | 181.7만 |
|---|
| 2026.06.02 | ₩134,731 | ₩137,786 | ₩134,117 | ₩137,025 | +1.70% | 194.3만 |
|---|
| 2026.06.01 | ₩133,370 | ₩135,225 | ₩132,903 | ₩134,051 | +0.51% | 155.3만 |
|---|
| 2026.05.29 | ₩134,504 | ₩136,465 | ₩133,811 | ₩134,251 | -0.19% | 371.3만 |
|---|
| 2026.05.28 | ₩135,265 | ₩136,212 | ₩134,077 | ₩134,211 | -0.78% | 192.4만 |
|---|
| 2026.05.27 | ₩137,092 | ₩137,639 | ₩135,011 | ₩135,385 | -1.25% | 147만 |
|---|
| 2026.05.26 | ₩137,119 | ₩138,066 | ₩136,692 | ₩136,892 | -0.17% | 140.1만 |
|---|
| 2026.05.22 | ₩139,186 | ₩139,947 | ₩138,760 | ₩138,893 | -0.21% | 130.2만 |
|---|
| 2026.05.21 | ₩137,466 | ₩139,400 | ₩136,559 | ₩139,053 | +1.15% | 139.1만 |
|---|
| 2026.05.20 | ₩135,225 | ₩138,159 | ₩133,397 | ₩137,692 | +1.82% | 142.3만 |
|---|
| 2026.05.19 | ₩137,065 | ₩137,359 | ₩134,771 | ₩134,944 | -1.55% | 180.7만 |
|---|
| 2026.05.18 | ₩135,985 | ₩137,919 | ₩135,785 | ₩137,372 | +1.02% | 157.5만 |
|---|
| 2026.05.15 | ₩137,212 | ₩137,466 | ₩134,691 | ₩135,972 | -0.90% | 201.9만 |
|---|
| 2026.05.14 | ₩137,692 | ₩138,880 | ₩137,132 | ₩137,666 | -0.02% | 157.1만 |
|---|
| 2026.05.13 | ₩136,105 | ₩137,919 | ₩135,665 | ₩136,572 | +0.34% | 219.2만 |
|---|
| 2026.05.12 | ₩135,398 | ₩137,065 | ₩133,290 | ₩136,839 | +1.06% | 175.7만 |
|---|
| 2026.05.11 | ₩134,731 | ₩135,425 | ₩133,490 | ₩134,891 | +0.12% | 146.4만 |
|---|
| 2026.05.08 | ₩132,823 | ₩134,504 | ₩132,050 | ₩134,478 | +1.25% | 177.6만 |
|---|
| 2026.05.07 | ₩134,051 | ₩135,345 | ₩131,636 | ₩132,650 | -1.04% | 213.3만 |
|---|
| 2026.05.06 | ₩135,918 | ₩136,759 | ₩130,609 | ₩133,610 | -1.70% | 372.1만 |
|---|
| 2026.05.05 | ₩130,449 | ₩134,144 | ₩129,395 | ₩133,757 | +2.54% | 409.8만 |
|---|
| 2026.05.04 | ₩130,516 | ₩131,623 | ₩129,395 | ₩130,262 | -0.19% | 206.4만 |
|---|
| 2026.05.01 | ₩131,396 | ₩132,570 | ₩129,982 | ₩131,556 | +0.12% | 189.6만 |
|---|
| 2026.04.30 | ₩127,741 | ₩131,556 | ₩127,007 | ₩130,876 | +2.45% | 213.1만 |
|---|
| 2026.04.29 | ₩129,155 | ₩130,182 | ₩128,328 | ₩128,621 | -0.41% | 279.8만 |
|---|
| 2026.04.28 | ₩128,595 | ₩129,995 | ₩127,981 | ₩129,275 | +0.53% | 232.3만 |
|---|
| 2026.04.27 | ₩125,260 | ₩127,768 | ₩125,153 | ₩127,514 | +1.80% | 204.8만 |
|---|
| 2026.04.24 | ₩127,141 | ₩127,327 | ₩125,593 | ₩125,673 | -1.15% | 215.7만 |
|---|
| 2026.04.23 | ₩126,180 | ₩126,927 | ₩124,379 | ₩125,860 | -0.25% | 257.7만 |
|---|
| 2026.04.22 | ₩124,286 | ₩127,327 | ₩123,606 | ₩126,527 | +1.80% | 430.7만 |
|---|
| 2026.04.21 | ₩131,396 | ₩133,064 | ₩127,554 | ₩128,661 | -2.08% | 454.4만 |
|---|
| 2026.04.20 | ₩135,091 | ₩136,972 | ₩135,078 | ₩136,865 | +1.31% | 147.9만 |
|---|
| 2026.04.17 | ₩133,677 | ₩137,185 | ₩133,677 | ₩135,598 | +1.44% | 243.9만 |
|---|
| 2026.04.16 | ₩133,490 | ₩133,904 | ₩132,543 | ₩133,104 | -0.29% | 170.8만 |
|---|
| 2026.04.15 | ₩131,543 | ₩133,624 | ₩131,116 | ₩132,623 | +0.82% | 194.6만 |
|---|
| 2026.04.14 | ₩130,729 | ₩132,316 | ₩129,822 | ₩131,743 | +0.78% | 187.8만 |
|---|
| 2026.04.13 | ₩128,061 | ₩131,423 | ₩127,994 | ₩131,369 | +2.58% | 180.8만 |
|---|
| 2026.04.10 | ₩129,008 | ₩129,662 | ₩127,741 | ₩129,262 | +0.20% | 170.8만 |
|---|
| 2026.04.09 | ₩128,074 | ₩130,262 | ₩128,074 | ₩129,528 | +1.14% | 190.3만 |
|---|
| 2026.04.08 | ₩133,170 | ₩133,477 | ₩128,154 | ₩128,928 | -3.19% | 336.1만 |
|---|
| 2026.04.07 | ₩129,582 | ₩130,796 | ₩128,955 | ₩129,929 | +0.27% | 182.7만 |
|---|
| 2026.04.06 | ₩129,729 | ₩131,076 | ₩129,395 | ₩130,489 | +0.59% | 141.6만 |
|---|
| 2026.04.02 | ₩129,088 | ₩131,569 | ₩127,874 | ₩130,169 | +0.84% | 168.2만 |
|---|
| 2026.04.01 | ₩130,916 | ₩132,276 | ₩129,769 | ₩130,702 | -0.16% | 227.3만 |
|---|
| 2026.03.31 | ₩128,395 | ₩130,849 | ₩126,981 | ₩130,316 | +1.50% | 248만 |
|---|
| 2026.03.30 | ₩125,046 | ₩127,221 | ₩124,233 | ₩126,033 | +0.79% | 169.6만 |
|---|
| 2026.03.27 | ₩127,488 | ₩127,488 | ₩123,739 | ₩124,446 | -2.39% | 184.6만 |
|---|
| 2026.03.26 | ₩127,314 | ₩128,701 | ₩125,953 | ₩127,087 | -0.18% | 193.2만 |
|---|
| 2026.03.25 | ₩127,688 | ₩128,408 | ₩125,687 | ₩127,074 | -0.48% | 135.3만 |
|---|
| 2026.03.24 | ₩124,539 | ₩127,394 | ₩124,233 | ₩126,460 | +1.54% | 169.3만 |
|---|
| 2026.03.23 | ₩126,460 | ₩127,514 | ₩124,860 | ₩125,780 | -0.54% | 250.8만 |
|---|
| 2026.03.20 | ₩123,646 | ₩124,633 | ₩123,192 | ₩124,099 | +0.37% | 643.4만 |
|---|
| 2026.03.19 | ₩123,392 | ₩125,033 | ₩122,912 | ₩123,406 | +0.01% | 221.4만 |
|---|
| 2026.03.18 | ₩125,180 | ₩126,327 | ₩123,859 | ₩123,939 | -0.99% | 193.1만 |
|---|
| 2026.03.17 | ₩126,140 | ₩127,888 | ₩125,713 | ₩126,047 | -0.07% | 212.1만 |
|---|
| 2026.03.16 | ₩124,179 | ₩125,980 | ₩123,392 | ₩124,353 | +0.14% | 209.6만 |
|---|
| 2026.03.13 | ₩123,952 | ₩124,726 | ₩122,579 | ₩122,725 | -0.99% | 260.5만 |
|---|
| 2026.03.12 | ₩124,873 | ₩126,340 | ₩122,979 | ₩123,179 | -1.36% | 254.9만 |
|---|
| 2026.03.11 | ₩126,794 | ₩128,301 | ₩124,233 | ₩126,647 | -0.12% | 256.5만 |
|---|
| 2026.03.10 | ₩127,728 | ₩129,075 | ₩125,647 | ₩127,354 | -0.29% | 227.2만 |
|---|
| 2026.03.09 | ₩128,101 | ₩129,395 | ₩124,566 | ₩127,968 | -0.10% | 279.2만 |
|---|
| 2026.03.06 | ₩129,729 | ₩129,729 | ₩126,514 | ₩129,555 | -0.13% | 262.6만 |
|---|
| 2026.03.05 | ₩130,222 | ₩132,570 | ₩130,075 | ₩132,250 | +1.56% | 257.4만 |
|---|
| 2026.03.04 | ₩132,076 | ₩132,730 | ₩131,116 | ₩131,783 | -0.22% | 175.5만 |
|---|
| 2026.03.03 | ₩130,796 | ₩132,810 | ₩127,461 | ₩131,730 | +0.71% | 257.9만 |
|---|
| 2026.03.02 | ₩129,729 | ₩134,091 | ₩128,195 | ₩133,330 | +2.78% | 220.2만 |
|---|
| 2026.02.27 | ₩135,078 | ₩136,025 | ₩130,009 | ₩131,236 | -2.84% | 391.2만 |
|---|
| 2026.02.26 | ₩135,398 | ₩137,212 | ₩134,731 | ₩136,478 | +0.80% | 153.9만 |
|---|
| 2026.02.25 | ₩134,077 | ₩135,358 | ₩132,316 | ₩134,544 | +0.35% | 232.2만 |
|---|
| 2026.02.24 | ₩134,384 | ₩136,385 | ₩132,690 | ₩133,917 | -0.35% | 284.9만 |
|---|
| 2026.02.23 | ₩137,906 | ₩138,733 | ₩132,783 | ₩134,571 | -2.42% | 230.1만 |
|---|
| 2026.02.20 | ₩137,239 | ₩138,559 | ₩135,678 | ₩137,986 | +0.54% | 327만 |
|---|
| 2026.02.19 | ₩138,946 | ₩139,480 | ₩136,652 | ₩137,012 | -1.39% | 201만 |
|---|
| 2026.02.18 | ₩138,053 | ₩140,680 | ₩138,053 | ₩139,173 | +0.81% | 171.5만 |
|---|
| 2026.02.17 | ₩138,413 | ₩139,880 | ₩136,118 | ₩137,759 | -0.47% | 179만 |
|---|
| 2026.02.13 | ₩138,573 | ₩140,454 | ₩137,412 | ₩139,547 | +0.70% | 215.1만 |
|---|
| 2026.02.12 | ₩140,574 | ₩142,655 | ₩137,212 | ₩138,933 | -1.17% | 270.2만 |
|---|
| 2026.02.11 | ₩137,839 | ₩140,827 | ₩137,839 | ₩140,414 | +1.87% | 270.5만 |
|---|
| 2026.02.10 | ₩136,212 | ₩138,680 | ₩136,212 | ₩137,839 | +1.19% | 234.7만 |
|---|
| 2026.02.09 | ₩136,212 | ₩138,399 | ₩136,212 | ₩136,332 | +0.09% | 188.4만 |
|---|
| 2026.02.06 | ₩134,691 | ₩137,919 | ₩134,064 | ₩137,132 | +1.81% | 322.6만 |
|---|
| 2026.02.05 | ₩135,411 | ₩136,665 | ₩132,437 | ₩133,157 | -1.66% | 360.6만 |
|---|
| 2026.02.04 | ₩140,214 | ₩140,574 | ₩131,796 | ₩136,292 | -2.80% | 692.6만 |
|---|
| 2026.02.03 | ₩147,764 | ₩150,058 | ₩142,548 | ₩142,975 | -3.24% | 469.3만 |
|---|
| 2026.02.02 | ₩147,150 | ₩149,378 | ₩146,870 | ₩149,031 | +1.28% | 205.1만 |
|---|
| 2026.01.30 | ₩145,443 | ₩148,257 | ₩145,443 | ₩148,217 | +1.91% | 315.8만 |
|---|
| 2026.01.29 | ₩145,029 | ₩146,617 | ₩144,549 | ₩146,563 | +1.06% | 151.1만 |
|---|
| 2026.01.28 | ₩142,855 | ₩144,469 | ₩142,535 | ₩143,655 | +0.56% | 175.4만 |
|---|
| 2026.01.27 | ₩145,376 | ₩145,603 | ₩142,241 | ₩143,295 | -1.43% | 231.1만 |
|---|
| 2026.01.26 | ₩144,642 | ₩145,990 | ₩144,149 | ₩145,376 | +0.51% | 120.4만 |
|---|
| 2026.01.23 | ₩144,402 | ₩145,069 | ₩142,348 | ₩143,655 | -0.52% | 181.8만 |
|---|
| 2026.01.22 | ₩145,763 | ₩147,030 | ₩144,509 | ₩145,096 | -0.46% | 175만 |
|---|
| 2026.01.21 | ₩145,256 | ₩147,204 | ₩144,549 | ₩146,056 | +0.55% | 163.6만 |
|---|
| 2026.01.20 | ₩144,522 | ₩147,924 | ₩144,322 | ₩144,536 | +0.01% | 249.2만 |
|---|
| 2026.01.16 | ₩152,993 | ₩153,847 | ₩148,898 | ₩148,991 | -2.62% | 370.6만 |
|---|
| 2026.01.15 | ₩157,275 | ₩158,742 | ₩155,247 | ₩155,314 | -1.25% | 111만 |
|---|
| 2026.01.14 | ₩155,648 | ₩157,542 | ₩155,341 | ₩157,022 | +0.88% | 179.8만 |
|---|
| 2026.01.13 | ₩157,288 | ₩157,875 | ₩154,594 | ₩155,514 | -1.13% | 125.7만 |
|---|
| 2026.01.12 | ₩156,261 | ₩158,009 | ₩155,408 | ₩157,062 | +0.51% | 180.6만 |
|---|
| 2026.01.09 | ₩158,462 | ₩159,463 | ₩157,302 | ₩157,515 | -0.60% | 154.7만 |
|---|
| 2026.01.08 | ₩156,475 | ₩159,756 | ₩155,688 | ₩158,369 | +1.21% | 157만 |
|---|
| 2026.01.07 | ₩156,448 | ₩156,595 | ₩154,447 | ₩155,874 | -0.37% | 160.8만 |
|---|
| 2026.01.06 | ₩155,367 | ₩157,955 | ₩153,820 | ₩156,968 | +1.03% | 155만 |
|---|
| 2026.01.05 | ₩151,032 | ₩157,809 | ₩151,032 | ₩156,555 | +3.66% | 208.8만 |
|---|
| 2026.01.02 | ₩150,565 | ₩152,326 | ₩148,844 | ₩151,899 | +0.89% | 115.1만 |
|---|
| 2025.12.31 | ₩151,752 | ₩151,792 | ₩150,512 | ₩150,579 | -0.77% | 96.7만 |
|---|
| 2025.12.30 | ₩151,459 | ₩151,899 | ₩150,965 | ₩151,659 | +0.13% | 71.9만 |
|---|
| 2025.12.29 | ₩152,139 | ₩152,593 | ₩150,512 | ₩151,179 | -0.63% | 104.3만 |
|---|
| 2025.12.26 | ₩152,553 | ₩153,260 | ₩151,686 | ₩152,033 | -0.34% | 76.1만 |
|---|
| 2025.12.24 | ₩152,966 | ₩153,487 | ₩151,726 | ₩152,806 | -0.10% | 59.1만 |
|---|
| 2025.12.23 | ₩152,993 | ₩153,713 | ₩152,273 | ₩152,313 | -0.44% | 122.9만 |
|---|
| 2025.12.22 | ₩153,807 | ₩153,887 | ₩152,513 | ₩153,193 | -0.40% | 143.3만 |
|---|
| 2025.12.19 | ₩153,420 | ₩154,620 | ₩152,433 | ₩153,393 | -0.02% | 324만 |
|---|
| 2025.12.18 | ₩154,127 | ₩154,861 | ₩152,539 | ₩154,140 | +0.01% | 186.7만 |
|---|
| 2025.12.17 | ₩156,061 | ₩156,488 | ₩153,473 | ₩154,314 | -1.12% | 206.6만 |
|---|
| 2025.12.16 | ₩157,075 | ₩157,542 | ₩155,154 | ₩156,181 | -0.57% | 234.4만 |
|---|
| 2025.12.15 | ₩157,408 | ₩157,822 | ₩155,608 | ₩156,875 | -0.34% | 141.8만 |
|---|
| 2025.12.12 | ₩157,102 | ₩157,342 | ₩155,394 | ₩156,021 | -0.69% | 167.3만 |
|---|
| 2025.12.11 | ₩153,433 | ₩157,342 | ₩153,393 | ₩156,141 | +1.76% | 173.6만 |
|---|
| 2025.12.10 | ₩149,071 | ₩153,553 | ₩148,204 | ₩153,086 | +2.69% | 181.5만 |
|---|
| 2025.12.09 | ₩148,724 | ₩150,512 | ₩147,937 | ₩148,978 | +0.17% | 115.4만 |
|---|
| 2025.12.08 | ₩148,524 | ₩148,991 | ₩147,550 | ₩148,511 | -0.01% | 192.9만 |
|---|
| 2025.12.05 | ₩147,284 | ₩149,231 | ₩147,030 | ₩148,978 | +1.15% | 180.6만 |
|---|
| 2025.12.04 | ₩146,310 | ₩148,084 | ₩146,123 | ₩147,070 | +0.52% | 164.8만 |
|---|
| 2025.12.03 | ₩144,496 | ₩146,657 | ₩143,122 | ₩146,163 | +1.15% | 168.9만 |
|---|
| 2025.12.02 | ₩144,936 | ₩144,936 | ₩143,028 | ₩143,869 | -0.74% | 136.9만 |
|---|
| 2025.12.01 | ₩144,242 | ₩145,750 | ₩144,002 | ₩144,362 | +0.08% | 151.6만 |
|---|
| 2025.11.28 | ₩143,882 | ₩145,349 | ₩143,869 | ₩144,402 | +0.36% | 83.5만 |
|---|
| 2025.11.26 | ₩144,829 | ₩145,403 | ₩143,989 | ₩144,029 | -0.55% | 141.9만 |
|---|
| 2025.11.25 | ₩144,322 | ₩145,403 | ₩143,855 | ₩144,536 | +0.15% | 148.7만 |
|---|
| 2025.11.24 | ₩142,255 | ₩143,842 | ₩141,494 | ₩142,988 | +0.52% | 275만 |
|---|
| 2025.11.21 | ₩139,747 | ₩143,989 | ₩139,333 | ₩142,401 | +1.90% | 272.2만 |
|---|
| 2025.11.20 | ₩139,453 | ₩141,107 | ₩138,079 | ₩138,893 | -0.40% | 161.2만 |
|---|
| 2025.11.19 | ₩136,785 | ₩138,333 | ₩136,332 | ₩138,146 | +0.99% | 183.5만 |
|---|
| 2025.11.18 | ₩135,465 | ₩138,186 | ₩135,024 | ₩136,919 | +1.07% | 183.9만 |
|---|
| 2025.11.17 | ₩143,015 | ₩143,135 | ₩137,412 | ₩138,079 | -3.45% | 234.2만 |
|---|
| 2025.11.14 | ₩143,442 | ₩144,202 | ₩141,828 | ₩142,948 | -0.34% | 145.5만 |
|---|
| 2025.11.13 | ₩143,508 | ₩144,616 | ₩143,042 | ₩143,869 | +0.25% | 161.3만 |
|---|
| 2025.11.12 | ₩142,735 | ₩144,802 | ₩142,708 | ₩143,789 | +0.74% | 165.8만 |
|---|
| 2025.11.11 | ₩143,135 | ₩143,762 | ₩142,228 | ₩142,388 | -0.52% | 184.9만 |
|---|
| 2025.11.10 | ₩141,881 | ₩143,682 | ₩141,307 | ₩142,735 | +0.60% | 167.7만 |
|---|
| 2025.11.07 | ₩140,080 | ₩141,828 | ₩139,493 | ₩141,788 | +1.22% | 152.4만 |
|---|
| 2025.11.06 | ₩139,840 | ₩142,148 | ₩138,506 | ₩140,334 | +0.35% | 244.5만 |
|---|
| 2025.11.05 | ₩140,600 | ₩141,401 | ₩139,266 | ₩139,306 | -0.92% | 157.2만 |
|---|
| 2025.11.04 | ₩139,093 | ₩140,667 | ₩138,319 | ₩140,120 | +0.74% | 167.4만 |
|---|
| 2025.11.03 | ₩138,439 | ₩139,613 | ₩136,759 | ₩139,573 | +0.82% | 190.8만 |
|---|
| 2025.10.31 | ₩136,492 | ₩139,106 | ₩135,505 | ₩138,733 | +1.64% | 212.1만 |
|---|
| 2025.10.30 | ₩137,946 | ₩139,933 | ₩136,745 | ₩137,519 | -0.31% | 249.4만 |
|---|
| 2025.10.29 | ₩134,504 | ₩135,345 | ₩133,664 | ₩134,984 | +0.36% | 228.5만 |
|---|
| 2025.10.28 | ₩135,678 | ₩136,332 | ₩134,544 | ₩135,331 | -0.26% | 139.5만 |
|---|
| 2025.10.27 | ₩136,825 | ₩137,346 | ₩135,838 | ₩136,345 | -0.35% | 161.1만 |
|---|
| 2025.10.24 | ₩136,639 | ₩137,079 | ₩135,905 | ₩136,305 | -0.24% | 91.7만 |
|---|
| 2025.10.23 | ₩136,879 | ₩136,879 | ₩135,278 | ₩135,745 | -0.83% | 93.5만 |
|---|
| 2025.10.22 | ₩136,545 | ₩136,745 | ₩134,944 | ₩136,185 | -0.26% | 148.6만 |
|---|
| 2025.10.21 | ₩134,944 | ₩136,639 | ₩134,851 | ₩135,878 | +0.69% | 112.8만 |
|---|
| 2025.10.20 | ₩134,731 | ₩136,092 | ₩134,384 | ₩135,425 | +0.51% | 111.5만 |
|---|
| 2025.10.17 | ₩133,437 | ₩134,704 | ₩133,157 | ₩134,291 | +0.64% | 127.8만 |
|---|
| 2025.10.16 | ₩136,759 | ₩137,399 | ₩132,863 | ₩133,197 | -2.60% | 174.7만 |
|---|
| 2025.10.15 | ₩138,413 | ₩139,840 | ₩136,425 | ₩137,572 | -0.61% | 161.3만 |
|---|
| 2025.10.14 | ₩134,197 | ₩139,213 | ₩134,131 | ₩138,333 | +3.08% | 178.9만 |
|---|
| 2025.10.13 | ₩133,397 | ₩135,425 | ₩133,144 | ₩135,064 | +1.25% | 143.3만 |
|---|
| 2025.10.10 | ₩137,426 | ₩137,746 | ₩132,076 | ₩132,236 | -3.78% | 219.9만 |
|---|