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 | ₩149,748 | ₩151,647 | ₩148,465 | ₩151,206 | +0.97% | 177.4만 |
| 2026.10.08 | ₩149,708 | ₩152,423 | ₩148,813 | ₩151,794 | +1.39% | 152.7만 |
| 2026.10.07 | ₩150,417 | ₩150,738 | ₩148,986 | ₩150,230 | -0.12% | 160.4만 |
| 2026.10.06 | ₩152,262 | ₩154,441 | ₩151,607 | ₩151,808 | -0.30% | 165.3만 |
| 2026.10.05 | ₩150,952 | ₩152,623 | ₩150,524 | ₩151,727 | +0.51% | 148.8만 |
| 2026.10.02 | ₩149,080 | ₩150,938 | ₩147,890 | ₩150,551 | +0.99% | 187.8만 |
| 2026.10.01 | ₩151,286 | ₩152,008 | ₩149,120 | ₩151,259 | -0.02% | 150.9만 |
| 2026.09.30 | ₩153,666 | ₩154,936 | ₩151,741 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,861 |
| -1.17% |
| 157.8만 |
| 2026.09.29 | ₩154,535 | ₩155,578 | ₩152,984 | ₩153,840 | -0.45% | 145.7만 |
|---|
| 2026.09.28 | ₩158,600 | ₩159,402 | ₩154,348 | ₩155,217 | -2.13% | 151.1만 |
|---|
| 2026.09.25 | ₩159,335 | ₩159,883 | ₩157,356 | ₩159,709 | +0.23% | 102.3만 |
|---|
| 2026.09.24 | ₩158,359 | ₩159,977 | ₩157,998 | ₩158,774 | +0.26% | 168.3만 |
|---|
| 2026.09.23 | ₩156,541 | ₩159,589 | ₩156,420 | ₩157,223 | +0.44% | 140.3만 |
|---|
| 2026.09.22 | ₩159,108 | ₩159,108 | ₩155,458 | ₩157,316 | -1.13% | 141.1만 |
|---|
| 2026.09.21 | ₩159,442 | ₩160,137 | ₩158,372 | ₩158,479 | -0.60% | 114.9만 |
|---|
| 2026.09.18 | ₩156,380 | ₩158,573 | ₩155,458 | ₩158,306 | +1.23% | 315.2만 |
|---|
| 2026.09.17 | ₩158,132 | ₩158,867 | ₩157,035 | ₩157,677 | -0.29% | 121.1만 |
|---|
| 2026.09.16 | ₩159,322 | ₩159,937 | ₩154,187 | ₩156,487 | -1.78% | 222.3만 |
|---|
| 2026.09.15 | ₩159,562 | ₩160,070 | ₩158,118 | ₩159,522 | -0.03% | 132.3만 |
|---|
| 2026.09.14 | ₩159,415 | ₩160,445 | ₩158,840 | ₩159,776 | +0.23% | 97.8만 |
|---|
| 2026.09.11 | ₩160,445 | ₩160,806 | ₩157,022 | ₩159,429 | -0.63% | 117.4만 |
|---|
| 2026.09.10 | ₩157,650 | ₩159,054 | ₩156,982 | ₩158,413 | +0.48% | 153.2만 |
|---|
| 2026.09.09 | ₩159,148 | ₩160,017 | ₩156,073 | ₩157,223 | -1.21% | 236.7만 |
|---|
| 2026.09.08 | ₩161,849 | ₩162,370 | ₩159,589 | ₩159,616 | -1.38% | 118.7만 |
|---|
| 2026.09.04 | ₩163,212 | ₩165,218 | ₩160,431 | ₩163,146 | -0.04% | 141.2만 |
|---|
| 2026.09.03 | ₩162,009 | ₩164,924 | ₩161,795 | ₩164,723 | +1.68% | 154.3만 |
|---|
| 2026.09.02 | ₩156,968 | ₩161,488 | ₩156,968 | ₩160,231 | +2.08% | 152.6만 |
|---|
| 2026.09.01 | ₩157,958 | ₩159,509 | ₩155,912 | ₩156,621 | -0.85% | 145.2만 |
|---|
| 2026.08.31 | ₩159,602 | ₩159,602 | ₩157,209 | ₩157,236 | -1.48% | 244.2만 |
|---|
| 2026.08.28 | ₩162,063 | ₩162,584 | ₩160,097 | ₩160,164 | -1.17% | 124.9만 |
|---|
| 2026.08.27 | ₩160,097 | ₩161,194 | ₩159,161 | ₩160,940 | +0.53% | 133.4만 |
|---|
| 2026.08.26 | ₩160,244 | ₩161,728 | ₩159,442 | ₩160,766 | +0.33% | 154.3만 |
|---|
| 2026.08.25 | ₩162,638 | ₩162,638 | ₩157,704 | ₩160,645 | -1.22% | 204.4만 |
|---|
| 2026.08.24 | ₩161,982 | ₩164,189 | ₩161,982 | ₩164,015 | +1.25% | 163.6만 |
|---|
| 2026.08.21 | ₩162,450 | ₩163,854 | ₩161,327 | ₩161,982 | -0.29% | 221.3만 |
|---|
| 2026.08.20 | ₩163,413 | ₩163,948 | ₩161,113 | ₩161,234 | -1.33% | 148.6만 |
|---|
| 2026.08.19 | ₩166,742 | ₩167,371 | ₩163,253 | ₩163,413 | -2.00% | 128.4만 |
|---|
| 2026.08.18 | ₩167,825 | ₩168,734 | ₩166,461 | ₩166,515 | -0.78% | 132.4만 |
|---|
| 2026.08.17 | ₩167,157 | ₩168,908 | ₩166,301 | ₩166,542 | -0.37% | 124만 |
|---|
| 2026.08.14 | ₩166,983 | ₩167,825 | ₩166,341 | ₩167,304 | +0.19% | 121.1만 |
|---|
| 2026.08.13 | ₩165,044 | ₩167,036 | ₩164,429 | ₩166,796 | +1.06% | 116.4만 |
|---|
| 2026.08.12 | ₩163,172 | ₩164,817 | ₩162,504 | ₩164,108 | +0.57% | 132.4만 |
|---|
| 2026.08.11 | ₩163,119 | ₩165,325 | ₩162,196 | ₩163,547 | +0.26% | 180.5만 |
|---|
| 2026.08.10 | ₩161,167 | ₩163,467 | ₩161,167 | ₩163,266 | +1.30% | 131.2만 |
|---|
| 2026.08.07 | ₩161,782 | ₩163,801 | ₩160,859 | ₩162,156 | +0.23% | 208만 |
|---|
| 2026.08.06 | ₩162,049 | ₩162,932 | ₩159,830 | ₩162,450 | +0.25% | 235만 |
|---|
| 2026.08.05 | ₩165,846 | ₩170,767 | ₩157,276 | ₩160,659 | -3.13% | 494.4만 |
|---|
| 2026.08.04 | ₩161,648 | ₩165,392 | ₩160,445 | ₩165,178 | +2.18% | 203.6만 |
|---|
| 2026.08.03 | ₩163,948 | ₩165,258 | ₩163,774 | ₩164,429 | +0.29% | 206.1만 |
|---|
| 2026.07.31 | ₩163,507 | ₩164,630 | ₩162,450 | ₩163,226 | -0.17% | 233만 |
|---|
| 2026.07.30 | ₩164,763 | ₩165,298 | ₩163,132 | ₩164,148 | -0.37% | 212.5만 |
|---|
| 2026.07.29 | ₩164,643 | ₩166,461 | ₩163,212 | ₩163,961 | -0.41% | 214.6만 |
|---|
| 2026.07.28 | ₩163,119 | ₩166,555 | ₩162,584 | ₩165,699 | +1.58% | 203.7만 |
|---|
| 2026.07.27 | ₩161,274 | ₩163,881 | ₩161,274 | ₩162,972 | +1.05% | 225.4만 |
|---|
| 2026.07.24 | ₩156,902 | ₩160,431 | ₩156,527 | ₩160,391 | +2.22% | 169.4만 |
|---|
| 2026.07.23 | ₩158,439 | ₩158,921 | ₩156,206 | ₩157,557 | -0.56% | 123.4만 |
|---|
| 2026.07.22 | ₩159,108 | ₩161,234 | ₩158,078 | ₩158,907 | -0.13% | 172.8만 |
|---|
| 2026.07.21 | ₩157,463 | ₩158,613 | ₩156,447 | ₩158,560 | +0.70% | 148.6만 |
|---|
| 2026.07.20 | ₩159,175 | ₩159,656 | ₩157,370 | ₩157,731 | -0.91% | 176.4만 |
|---|
| 2026.07.17 | ₩157,410 | ₩161,153 | ₩156,902 | ₩159,201 | +1.14% | 182.9만 |
|---|
| 2026.07.16 | ₩154,909 | ₩158,132 | ₩154,241 | ₩158,105 | +2.06% | 192.9만 |
|---|
| 2026.07.15 | ₩153,332 | ₩154,455 | ₩151,941 | ₩153,813 | +0.31% | 160.5만 |
|---|
| 2026.07.14 | ₩153,920 | ₩154,629 | ₩153,252 | ₩153,479 | -0.29% | 134.8만 |
|---|
| 2026.07.13 | ₩155,779 | ₩156,648 | ₩154,909 | ₩155,324 | -0.29% | 180.8만 |
|---|
| 2026.07.10 | ₩155,244 | ₩155,431 | ₩153,452 | ₩154,254 | -0.64% | 131.1만 |
|---|
| 2026.07.09 | ₩152,142 | ₩156,033 | ₩152,035 | ₩153,760 | +1.06% | 239.6만 |
|---|
| 2026.07.08 | ₩154,428 | ₩154,990 | ₩150,337 | ₩150,644 | -2.45% | 130.2만 |
|---|
| 2026.07.07 | ₩153,599 | ₩155,765 | ₩153,399 | ₩154,388 | +0.51% | 144.4만 |
|---|
| 2026.07.06 | ₩151,152 | ₩153,011 | ₩150,778 | ₩152,797 | +1.09% | 174만 |
|---|
| 2026.07.02 | ₩149,281 | ₩151,086 | ₩148,425 | ₩151,019 | +1.16% | 154.2만 |
|---|
| 2026.07.01 | ₩144,908 | ₩149,334 | ₩144,521 | ₩148,505 | +2.48% | 181.9만 |
|---|
| 2026.06.30 | ₩145,403 | ₩146,058 | ₩144,066 | ₩144,307 | -0.75% | 157.3만 |
|---|
| 2026.06.29 | ₩144,347 | ₩146,098 | ₩144,106 | ₩146,005 | +1.15% | 171.1만 |
|---|
| 2026.06.26 | ₩143,531 | ₩145,751 | ₩143,411 | ₩144,735 | +0.84% | 298.8만 |
|---|
| 2026.06.25 | ₩142,983 | ₩145,925 | ₩142,395 | ₩143,103 | +0.08% | 135.7만 |
|---|
| 2026.06.24 | ₩145,737 | ₩145,898 | ₩140,643 | ₩142,074 | -2.51% | 209.7만 |
|---|
| 2026.06.23 | ₩144,574 | ₩145,416 | ₩144,160 | ₩145,042 | +0.32% | 137.7만 |
|---|
| 2026.06.22 | ₩143,157 | ₩146,205 | ₩141,980 | ₩144,748 | +1.11% | 216.7만 |
|---|
| 2026.06.18 | ₩144,053 | ₩144,400 | ₩142,355 | ₩142,435 | -1.12% | 358.3만 |
|---|
| 2026.06.17 | ₩145,363 | ₩146,272 | ₩142,649 | ₩143,077 | -1.57% | 178.8만 |
|---|
| 2026.06.16 | ₩146,700 | ₩148,264 | ₩145,537 | ₩145,951 | -0.51% | 221.3만 |
|---|
| 2026.06.15 | ₩145,737 | ₩146,620 | ₩145,176 | ₩145,323 | -0.28% | 219.8만 |
|---|
| 2026.06.12 | ₩143,250 | ₩145,149 | ₩142,742 | ₩145,069 | +1.27% | 183.8만 |
|---|
| 2026.06.11 | ₩141,285 | ₩143,023 | ₩140,376 | ₩142,408 | +0.79% | 174.8만 |
|---|
| 2026.06.10 | ₩138,959 | ₩141,860 | ₩138,651 | ₩140,616 | +1.19% | 167.7만 |
|---|
| 2026.06.09 | ₩137,702 | ₩139,948 | ₩137,180 | ₩138,651 | +0.69% | 198.9만 |
|---|
| 2026.06.08 | ₩139,493 | ₩140,590 | ₩138,571 | ₩138,678 | -0.58% | 142.1만 |
|---|
| 2026.06.05 | ₩138,504 | ₩140,630 | ₩138,384 | ₩139,881 | +0.99% | 218.2만 |
|---|
| 2026.06.04 | ₩136,271 | ₩138,878 | ₩135,950 | ₩138,143 | +1.37% | 159.7만 |
|---|
| 2026.06.03 | ₩136,084 | ₩136,552 | ₩134,239 | ₩134,760 | -0.97% | 181.7만 |
|---|
| 2026.06.02 | ₩135,041 | ₩138,103 | ₩134,426 | ₩137,341 | +1.70% | 194.3만 |
|---|
| 2026.06.01 | ₩133,677 | ₩135,536 | ₩133,209 | ₩134,359 | +0.51% | 155.3만 |
|---|
| 2026.05.29 | ₩134,814 | ₩136,779 | ₩134,118 | ₩134,560 | -0.19% | 371.3만 |
|---|
| 2026.05.28 | ₩135,576 | ₩136,525 | ₩134,386 | ₩134,520 | -0.78% | 192.4만 |
|---|
| 2026.05.27 | ₩137,408 | ₩137,956 | ₩135,322 | ₩135,696 | -1.25% | 147만 |
|---|
| 2026.05.26 | ₩137,434 | ₩138,384 | ₩137,006 | ₩137,207 | -0.17% | 140.1만 |
|---|
| 2026.05.22 | ₩139,507 | ₩140,269 | ₩139,079 | ₩139,213 | -0.21% | 130.2만 |
|---|
| 2026.05.21 | ₩137,782 | ₩139,721 | ₩136,873 | ₩139,373 | +1.15% | 139.1만 |
|---|
| 2026.05.20 | ₩135,536 | ₩138,477 | ₩133,704 | ₩138,009 | +1.82% | 142.3만 |
|---|
| 2026.05.19 | ₩137,381 | ₩137,675 | ₩135,081 | ₩135,255 | -1.55% | 180.7만 |
|---|
| 2026.05.18 | ₩136,298 | ₩138,237 | ₩136,097 | ₩137,688 | +1.02% | 157.5만 |
|---|
| 2026.05.15 | ₩137,528 | ₩137,782 | ₩135,001 | ₩136,284 | -0.90% | 201.9만 |
|---|
| 2026.05.14 | ₩138,009 | ₩139,199 | ₩137,448 | ₩137,983 | -0.02% | 157.1만 |
|---|
| 2026.05.13 | ₩136,418 | ₩138,237 | ₩135,977 | ₩136,886 | +0.34% | 219.2만 |
|---|
| 2026.05.12 | ₩135,710 | ₩137,381 | ₩133,597 | ₩137,154 | +1.06% | 175.7만 |
|---|
| 2026.05.11 | ₩135,041 | ₩135,736 | ₩133,798 | ₩135,201 | +0.12% | 146.4만 |
|---|
| 2026.05.08 | ₩133,129 | ₩134,814 | ₩132,354 | ₩134,787 | +1.25% | 177.6만 |
|---|
| 2026.05.07 | ₩134,359 | ₩135,656 | ₩131,939 | ₩132,955 | -1.04% | 213.3만 |
|---|
| 2026.05.06 | ₩136,231 | ₩137,073 | ₩130,910 | ₩133,918 | -1.70% | 372.1만 |
|---|
| 2026.05.05 | ₩130,749 | ₩134,453 | ₩129,693 | ₩134,065 | +2.54% | 409.8만 |
|---|
| 2026.05.04 | ₩130,816 | ₩131,926 | ₩129,693 | ₩130,562 | -0.19% | 206.4만 |
|---|
| 2026.05.01 | ₩131,698 | ₩132,875 | ₩130,281 | ₩131,859 | +0.12% | 189.6만 |
|---|
| 2026.04.30 | ₩128,035 | ₩131,859 | ₩127,300 | ₩131,177 | +2.45% | 213.1만 |
|---|
| 2026.04.29 | ₩129,452 | ₩130,482 | ₩128,623 | ₩128,917 | -0.41% | 279.8만 |
|---|
| 2026.04.28 | ₩128,891 | ₩130,295 | ₩128,276 | ₩129,573 | +0.53% | 232.3만 |
|---|
| 2026.04.27 | ₩125,548 | ₩128,062 | ₩125,441 | ₩127,808 | +1.80% | 204.8만 |
|---|
| 2026.04.24 | ₩127,433 | ₩127,620 | ₩125,882 | ₩125,963 | -1.15% | 215.7만 |
|---|
| 2026.04.23 | ₩126,471 | ₩127,219 | ₩124,666 | ₩126,150 | -0.25% | 257.7만 |
|---|
| 2026.04.22 | ₩124,572 | ₩127,620 | ₩123,890 | ₩126,818 | +1.80% | 430.7만 |
|---|
| 2026.04.21 | ₩131,698 | ₩133,370 | ₩127,848 | ₩128,958 | -2.08% | 454.4만 |
|---|
| 2026.04.20 | ₩135,402 | ₩137,287 | ₩135,389 | ₩137,180 | +1.31% | 147.9만 |
|---|
| 2026.04.17 | ₩133,985 | ₩137,501 | ₩133,985 | ₩135,910 | +1.44% | 243.9만 |
|---|
| 2026.04.16 | ₩133,798 | ₩134,212 | ₩132,848 | ₩133,410 | -0.29% | 170.8만 |
|---|
| 2026.04.15 | ₩131,846 | ₩133,931 | ₩131,418 | ₩132,929 | +0.82% | 194.6만 |
|---|
| 2026.04.14 | ₩131,030 | ₩132,621 | ₩130,121 | ₩132,046 | +0.78% | 187.8만 |
|---|
| 2026.04.13 | ₩128,356 | ₩131,725 | ₩128,289 | ₩131,672 | +2.58% | 180.8만 |
|---|
| 2026.04.10 | ₩129,305 | ₩129,960 | ₩128,035 | ₩129,559 | +0.20% | 170.8만 |
|---|
| 2026.04.09 | ₩128,369 | ₩130,562 | ₩128,369 | ₩129,827 | +1.14% | 190.3만 |
|---|
| 2026.04.08 | ₩133,477 | ₩133,784 | ₩128,449 | ₩129,225 | -3.19% | 336.1만 |
|---|
| 2026.04.07 | ₩129,880 | ₩131,097 | ₩129,252 | ₩130,228 | +0.27% | 182.7만 |
|---|
| 2026.04.06 | ₩130,027 | ₩131,378 | ₩129,693 | ₩130,789 | +0.59% | 141.6만 |
|---|
| 2026.04.02 | ₩129,385 | ₩131,872 | ₩128,169 | ₩130,468 | +0.84% | 168.2만 |
|---|
| 2026.04.01 | ₩131,217 | ₩132,581 | ₩130,067 | ₩131,003 | -0.16% | 227.3만 |
|---|
| 2026.03.31 | ₩128,690 | ₩131,150 | ₩127,273 | ₩130,615 | +1.50% | 248만 |
|---|
| 2026.03.30 | ₩125,334 | ₩127,514 | ₩124,519 | ₩126,324 | +0.79% | 169.6만 |
|---|
| 2026.03.27 | ₩127,781 | ₩127,781 | ₩124,024 | ₩124,732 | -2.39% | 184.6만 |
|---|
| 2026.03.26 | ₩127,607 | ₩128,998 | ₩126,243 | ₩127,380 | -0.18% | 193.2만 |
|---|
| 2026.03.25 | ₩127,981 | ₩128,703 | ₩125,976 | ₩127,366 | -0.48% | 135.3만 |
|---|
| 2026.03.24 | ₩124,826 | ₩127,687 | ₩124,519 | ₩126,751 | +1.54% | 169.3만 |
|---|
| 2026.03.23 | ₩126,751 | ₩127,808 | ₩125,147 | ₩126,070 | -0.54% | 250.8만 |
|---|
| 2026.03.20 | ₩123,930 | ₩124,920 | ₩123,476 | ₩124,385 | +0.37% | 643.4만 |
|---|
| 2026.03.19 | ₩123,676 | ₩125,321 | ₩123,195 | ₩123,690 | +0.01% | 221.4만 |
|---|
| 2026.03.18 | ₩125,468 | ₩126,618 | ₩124,144 | ₩124,224 | -0.99% | 193.1만 |
|---|
| 2026.03.17 | ₩126,430 | ₩128,182 | ₩126,003 | ₩126,337 | -0.07% | 212.1만 |
|---|
| 2026.03.16 | ₩124,465 | ₩126,270 | ₩123,676 | ₩124,639 | +0.14% | 209.6만 |
|---|
| 2026.03.13 | ₩124,238 | ₩125,013 | ₩122,861 | ₩123,008 | -0.99% | 260.5만 |
|---|
| 2026.03.12 | ₩125,160 | ₩126,631 | ₩123,262 | ₩123,462 | -1.36% | 254.9만 |
|---|
| 2026.03.11 | ₩127,086 | ₩128,597 | ₩124,519 | ₩126,939 | -0.12% | 256.5만 |
|---|
| 2026.03.10 | ₩128,022 | ₩129,372 | ₩125,936 | ₩127,647 | -0.29% | 227.2만 |
|---|
| 2026.03.09 | ₩128,396 | ₩129,693 | ₩124,853 | ₩128,262 | -0.10% | 279.2만 |
|---|
| 2026.03.06 | ₩130,027 | ₩130,027 | ₩126,805 | ₩129,853 | -0.13% | 262.6만 |
|---|
| 2026.03.05 | ₩130,522 | ₩132,875 | ₩130,375 | ₩132,554 | +1.56% | 257.4만 |
|---|
| 2026.03.04 | ₩132,380 | ₩133,035 | ₩131,418 | ₩132,086 | -0.22% | 175.5만 |
|---|
| 2026.03.03 | ₩131,097 | ₩133,116 | ₩127,754 | ₩132,033 | +0.71% | 257.9만 |
|---|
| 2026.03.02 | ₩130,027 | ₩134,399 | ₩128,490 | ₩133,637 | +2.78% | 220.2만 |
|---|
| 2026.02.27 | ₩135,389 | ₩136,338 | ₩130,308 | ₩131,538 | -2.84% | 391.2만 |
|---|
| 2026.02.26 | ₩135,710 | ₩137,528 | ₩135,041 | ₩136,793 | +0.80% | 153.9만 |
|---|
| 2026.02.25 | ₩134,386 | ₩135,669 | ₩132,621 | ₩134,854 | +0.35% | 232.2만 |
|---|
| 2026.02.24 | ₩134,693 | ₩136,699 | ₩132,995 | ₩134,225 | -0.35% | 284.9만 |
|---|
| 2026.02.23 | ₩138,223 | ₩139,052 | ₩133,089 | ₩134,881 | -2.42% | 230.1만 |
|---|
| 2026.02.20 | ₩137,555 | ₩138,878 | ₩135,990 | ₩138,303 | +0.54% | 327만 |
|---|
| 2026.02.19 | ₩139,266 | ₩139,801 | ₩136,966 | ₩137,327 | -1.39% | 201만 |
|---|
| 2026.02.18 | ₩138,370 | ₩141,004 | ₩138,370 | ₩139,493 | +0.81% | 171.5만 |
|---|
| 2026.02.17 | ₩138,731 | ₩140,202 | ₩136,432 | ₩138,076 | -0.47% | 179만 |
|---|
| 2026.02.13 | ₩138,892 | ₩140,777 | ₩137,728 | ₩139,868 | +0.70% | 215.1만 |
|---|
| 2026.02.12 | ₩140,897 | ₩142,983 | ₩137,528 | ₩139,253 | -1.17% | 270.2만 |
|---|
| 2026.02.11 | ₩138,156 | ₩141,151 | ₩138,156 | ₩140,737 | +1.87% | 270.5만 |
|---|
| 2026.02.10 | ₩136,525 | ₩138,999 | ₩136,525 | ₩138,156 | +1.19% | 234.7만 |
|---|
| 2026.02.09 | ₩136,525 | ₩138,718 | ₩136,525 | ₩136,645 | +0.09% | 188.4만 |
|---|
| 2026.02.06 | ₩135,001 | ₩138,237 | ₩134,373 | ₩137,448 | +1.81% | 322.6만 |
|---|
| 2026.02.05 | ₩135,723 | ₩136,980 | ₩132,741 | ₩133,463 | -1.66% | 360.6만 |
|---|
| 2026.02.04 | ₩140,536 | ₩140,897 | ₩132,100 | ₩136,605 | -2.80% | 692.6만 |
|---|
| 2026.02.03 | ₩148,104 | ₩150,404 | ₩142,876 | ₩143,304 | -3.24% | 469.3만 |
|---|
| 2026.02.02 | ₩147,489 | ₩149,722 | ₩147,208 | ₩149,374 | +1.28% | 205.1만 |
|---|
| 2026.01.30 | ₩145,777 | ₩148,599 | ₩145,777 | ₩148,559 | +1.91% | 315.8만 |
|---|
| 2026.01.29 | ₩145,363 | ₩146,954 | ₩144,882 | ₩146,901 | +1.06% | 151.1만 |
|---|
| 2026.01.28 | ₩143,184 | ₩144,801 | ₩142,863 | ₩143,986 | +0.56% | 175.4만 |
|---|
| 2026.01.27 | ₩145,711 | ₩145,938 | ₩142,569 | ₩143,625 | -1.43% | 231.1만 |
|---|
| 2026.01.26 | ₩144,975 | ₩146,326 | ₩144,481 | ₩145,711 | +0.51% | 120.4만 |
|---|
| 2026.01.23 | ₩144,735 | ₩145,403 | ₩142,676 | ₩143,986 | -0.52% | 181.8만 |
|---|
| 2026.01.22 | ₩146,098 | ₩147,369 | ₩144,842 | ₩145,430 | -0.46% | 175만 |
|---|
| 2026.01.21 | ₩145,590 | ₩147,542 | ₩144,882 | ₩146,393 | +0.55% | 163.6만 |
|---|
| 2026.01.20 | ₩144,855 | ₩148,264 | ₩144,654 | ₩144,868 | +0.01% | 249.2만 |
|---|
| 2026.01.16 | ₩153,345 | ₩154,201 | ₩149,240 | ₩149,334 | -2.62% | 370.6만 |
|---|
| 2026.01.15 | ₩157,637 | ₩159,108 | ₩155,605 | ₩155,672 | -1.25% | 111만 |
|---|
| 2026.01.14 | ₩156,006 | ₩157,904 | ₩155,698 | ₩157,383 | +0.88% | 179.8만 |
|---|
| 2026.01.13 | ₩157,650 | ₩158,239 | ₩154,950 | ₩155,872 | -1.13% | 125.7만 |
|---|
| 2026.01.12 | ₩156,621 | ₩158,372 | ₩155,765 | ₩157,423 | +0.51% | 180.6만 |
|---|
| 2026.01.09 | ₩158,827 | ₩159,830 | ₩157,664 | ₩157,878 | -0.60% | 154.7만 |
|---|
| 2026.01.08 | ₩156,835 | ₩160,124 | ₩156,046 | ₩158,733 | +1.21% | 157만 |
|---|
| 2026.01.07 | ₩156,808 | ₩156,955 | ₩154,802 | ₩156,233 | -0.37% | 160.8만 |
|---|
| 2026.01.06 | ₩155,725 | ₩158,319 | ₩154,174 | ₩157,329 | +1.03% | 155만 |
|---|
| 2026.01.05 | ₩151,380 | ₩158,172 | ₩151,380 | ₩156,915 | +3.66% | 208.8만 |
|---|
| 2026.01.02 | ₩150,912 | ₩152,677 | ₩149,187 | ₩152,249 | +0.89% | 115.1만 |
|---|
| 2025.12.31 | ₩152,102 | ₩152,142 | ₩150,858 | ₩150,925 | -0.77% | 96.7만 |
|---|
| 2025.12.30 | ₩151,808 | ₩152,249 | ₩151,313 | ₩152,008 | +0.13% | 71.9만 |
|---|
| 2025.12.29 | ₩152,489 | ₩152,944 | ₩150,858 | ₩151,527 | -0.63% | 104.3만 |
|---|
| 2025.12.26 | ₩152,904 | ₩153,613 | ₩152,035 | ₩152,382 | -0.34% | 76.1만 |
|---|
| 2025.12.24 | ₩153,318 | ₩153,840 | ₩152,075 | ₩153,158 | -0.10% | 59.1만 |
|---|
| 2025.12.23 | ₩153,345 | ₩154,067 | ₩152,623 | ₩152,663 | -0.44% | 122.9만 |
|---|
| 2025.12.22 | ₩154,161 | ₩154,241 | ₩152,864 | ₩153,546 | -0.40% | 143.3만 |
|---|
| 2025.12.19 | ₩153,773 | ₩154,976 | ₩152,784 | ₩153,746 | -0.02% | 324만 |
|---|
| 2025.12.18 | ₩154,482 | ₩155,217 | ₩152,891 | ₩154,495 | +0.01% | 186.7만 |
|---|
| 2025.12.17 | ₩156,420 | ₩156,848 | ₩153,826 | ₩154,669 | -1.12% | 206.6만 |
|---|
| 2025.12.16 | ₩157,436 | ₩157,904 | ₩155,511 | ₩156,541 | -0.57% | 234.4만 |
|---|
| 2025.12.15 | ₩157,771 | ₩158,185 | ₩155,966 | ₩157,236 | -0.34% | 141.8만 |
|---|
| 2025.12.12 | ₩157,463 | ₩157,704 | ₩155,752 | ₩156,380 | -0.69% | 167.3만 |
|---|
| 2025.12.11 | ₩153,786 | ₩157,704 | ₩153,746 | ₩156,501 | +1.76% | 173.6만 |
|---|
| 2025.12.10 | ₩149,414 | ₩153,907 | ₩148,545 | ₩153,439 | +2.69% | 181.5만 |
|---|
| 2025.12.09 | ₩149,067 | ₩150,858 | ₩148,278 | ₩149,321 | +0.17% | 115.4만 |
|---|
| 2025.12.08 | ₩148,866 | ₩149,334 | ₩147,890 | ₩148,853 | -0.01% | 192.9만 |
|---|
| 2025.12.05 | ₩147,623 | ₩149,575 | ₩147,369 | ₩149,321 | +1.15% | 180.6만 |
|---|
| 2025.12.04 | ₩146,647 | ₩148,425 | ₩146,459 | ₩147,409 | +0.52% | 164.8만 |
|---|
| 2025.12.03 | ₩144,828 | ₩146,994 | ₩143,451 | ₩146,499 | +1.15% | 168.9만 |
|---|
| 2025.12.02 | ₩145,269 | ₩145,269 | ₩143,357 | ₩144,200 | -0.74% | 136.9만 |
|---|
| 2025.12.01 | ₩144,574 | ₩146,085 | ₩144,333 | ₩144,694 | +0.08% | 151.6만 |
|---|
| 2025.11.28 | ₩144,213 | ₩145,684 | ₩144,200 | ₩144,735 | +0.36% | 83.5만 |
|---|
| 2025.11.26 | ₩145,162 | ₩145,737 | ₩144,320 | ₩144,360 | -0.55% | 141.9만 |
|---|
| 2025.11.25 | ₩144,654 | ₩145,737 | ₩144,186 | ₩144,868 | +0.15% | 148.7만 |
|---|
| 2025.11.24 | ₩142,582 | ₩144,173 | ₩141,820 | ₩143,317 | +0.52% | 275만 |
|---|
| 2025.11.21 | ₩140,068 | ₩144,320 | ₩139,654 | ₩142,729 | +1.90% | 272.2만 |
|---|
| 2025.11.20 | ₩139,774 | ₩141,432 | ₩138,397 | ₩139,213 | -0.40% | 161.2만 |
|---|
| 2025.11.19 | ₩137,100 | ₩138,651 | ₩136,645 | ₩138,464 | +0.99% | 183.5만 |
|---|
| 2025.11.18 | ₩135,776 | ₩138,504 | ₩135,335 | ₩137,234 | +1.07% | 183.9만 |
|---|
| 2025.11.17 | ₩143,344 | ₩143,464 | ₩137,728 | ₩138,397 | -3.45% | 234.2만 |
|---|
| 2025.11.14 | ₩143,772 | ₩144,534 | ₩142,154 | ₩143,277 | -0.34% | 145.5만 |
|---|
| 2025.11.13 | ₩143,839 | ₩144,949 | ₩143,371 | ₩144,200 | +0.25% | 161.3만 |
|---|
| 2025.11.12 | ₩143,063 | ₩145,136 | ₩143,037 | ₩144,120 | +0.74% | 165.8만 |
|---|
| 2025.11.11 | ₩143,464 | ₩144,093 | ₩142,555 | ₩142,716 | -0.52% | 184.9만 |
|---|
| 2025.11.10 | ₩142,208 | ₩144,013 | ₩141,633 | ₩143,063 | +0.60% | 167.7만 |
|---|
| 2025.11.07 | ₩140,403 | ₩142,154 | ₩139,814 | ₩142,114 | +1.22% | 152.4만 |
|---|
| 2025.11.06 | ₩140,162 | ₩142,475 | ₩138,825 | ₩140,657 | +0.35% | 244.5만 |
|---|
| 2025.11.05 | ₩140,924 | ₩141,726 | ₩139,587 | ₩139,627 | -0.92% | 157.2만 |
|---|
| 2025.11.04 | ₩139,413 | ₩140,991 | ₩138,638 | ₩140,443 | +0.74% | 167.4만 |
|---|
| 2025.11.03 | ₩138,758 | ₩139,935 | ₩137,073 | ₩139,894 | +0.82% | 190.8만 |
|---|
| 2025.10.31 | ₩136,806 | ₩139,427 | ₩135,817 | ₩139,052 | +1.64% | 212.1만 |
|---|
| 2025.10.30 | ₩138,263 | ₩140,255 | ₩137,060 | ₩137,835 | -0.31% | 249.4만 |
|---|
| 2025.10.29 | ₩134,814 | ₩135,656 | ₩133,971 | ₩135,295 | +0.36% | 228.5만 |
|---|
| 2025.10.28 | ₩135,990 | ₩136,645 | ₩134,854 | ₩135,643 | -0.26% | 139.5만 |
|---|
| 2025.10.27 | ₩137,140 | ₩137,662 | ₩136,151 | ₩136,659 | -0.35% | 161.1만 |
|---|
| 2025.10.24 | ₩136,953 | ₩137,394 | ₩136,218 | ₩136,619 | -0.24% | 91.7만 |
|---|
| 2025.10.23 | ₩137,194 | ₩137,194 | ₩135,589 | ₩136,057 | -0.83% | 93.5만 |
|---|
| 2025.10.22 | ₩136,859 | ₩137,060 | ₩135,255 | ₩136,498 | -0.26% | 148.6만 |
|---|
| 2025.10.21 | ₩135,255 | ₩136,953 | ₩135,161 | ₩136,191 | +0.69% | 112.8만 |
|---|
| 2025.10.20 | ₩135,041 | ₩136,405 | ₩134,693 | ₩135,736 | +0.51% | 111.5만 |
|---|
| 2025.10.17 | ₩133,744 | ₩135,014 | ₩133,463 | ₩134,600 | +0.64% | 127.8만 |
|---|
| 2025.10.16 | ₩137,073 | ₩137,715 | ₩133,169 | ₩133,503 | -2.60% | 174.7만 |
|---|
| 2025.10.15 | ₩138,731 | ₩140,162 | ₩136,739 | ₩137,889 | -0.61% | 161.3만 |
|---|
| 2025.10.14 | ₩134,506 | ₩139,533 | ₩134,439 | ₩138,651 | +3.08% | 178.9만 |
|---|
| 2025.10.13 | ₩133,704 | ₩135,736 | ₩133,450 | ₩135,375 | +1.25% | 143.3만 |
|---|
| 2025.10.10 | ₩137,742 | ₩138,063 | ₩132,380 | ₩132,541 | -3.78% | 219.9만 |
|---|