시장 데이터를 불러오는 중
전체 종목
Prudential Public Limited Company Common Stock 과거 주가
Prudential Public Limited Company Common Stock · PUK · NYSE
주요 사업 분야는 생명보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Prudential Public Limited Company Common Stock · PUK · NYSE
주요 사업 분야는 생명보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩32,678 | ₩33,201 | ₩31,256 | ₩32,074 | -1.85% | 740.7만 |
| 2026.09.28–2026.10.02 | ₩33,724 | ₩33,992 | ₩32,517 | ₩32,946 | -2.31% | 582.6만 |
| 2026.09.21–2026.09.25 | ₩35,400 | ₩35,440 | ₩33,576 | ₩33,858 | -4.36% | 601.7만 |
| 2026.09.14–2026.09.18 | ₩35,319 | ₩35,909 | ₩34,716 | ₩34,984 | -0.95% | 539.3만 |
| 2026.09.08–2026.09.11 | ₩37,357 | ₩37,398 | ₩35,655 | ₩35,775 | -4.24% | 297.3만 |
| 2026.08.31–2026.09.04 | ₩37,116 | ₩38,015 | ₩36,245 | ₩37,210 | +0.25% | 497만 |
| 2026.08.24–2026.08.28 | ₩37,827 | ₩38,323 | ₩36,781 | ₩37,076 | -1.99% | 485.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,149 |
| ₩36,969 |
| ₩37,760 |
| -0.95% |
| 677.9만 |
| 2026.08.10–2026.08.14 | ₩37,947 | ₩38,189 | ₩36,714 | ₩37,384 | -1.48% | 393.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,401 | ₩40,415 | ₩37,156 | ₩37,921 | -6.14% | 733.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,892 | ₩41,568 | ₩38,511 | ₩40,576 | +1.71% | 598.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,162 | ₩40,643 | ₩37,854 | ₩39,342 | +3.09% | 473.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,880 | ₩39,154 | ₩37,532 | ₩37,934 | +0.14% | 438.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,250 | ₩37,867 | ₩36,365 | ₩37,720 | +1.26% | 295.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,802 | ₩37,425 | ₩35,587 | ₩36,955 | +3.22% | 319만 |
|---|
| 2026.06.22–2026.06.26 | ₩36,070 | ₩36,298 | ₩34,890 | ₩35,695 | -1.04% | 533.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩36,271 | ₩36,969 | ₩35,641 | ₩35,923 | -0.96% | 704.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,555 | ₩35,655 | ₩33,000 | ₩35,641 | +3.14% | 897.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩38,283 | ₩39,235 | ₩33,898 | ₩34,180 | -10.72% | 1024.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,367 | ₩41,447 | ₩38,551 | ₩38,564 | -6.77% | 538만 |
|---|
| 2026.05.18–2026.05.22 | ₩41,581 | ₩42,198 | ₩40,616 | ₩40,857 | -1.74% | 343.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,943 | ₩42,667 | ₩40,830 | ₩41,018 | -2.21% | 324.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,227 | ₩43,579 | ₩39,168 | ₩41,849 | +4.03% | 444.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩41,219 | ₩41,380 | ₩39,945 | ₩40,455 | -1.85% | 306.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩41,018 | ₩41,447 | ₩40,240 | ₩41,192 | +0.42% | 398.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,227 | ₩41,903 | ₩40,147 | ₩41,434 | +3.00% | 413.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,926 | ₩41,581 | ₩38,390 | ₩40,629 | +4.37% | 352.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,835 | ₩39,476 | ₩36,513 | ₩38,940 | +5.72% | 588만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,953 | ₩39,945 | ₩37,116 | ₩37,250 | -4.37% | 470.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩39,020 | ₩39,945 | ₩37,331 | ₩38,242 | -1.99% | 479.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,336 | ₩40,522 | ₩37,827 | ₩38,403 | +0.17% | 476.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,039 | ₩40,911 | ₩38,189 | ₩38,739 | -3.25% | 511.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩42,077 | ₩42,252 | ₩40,281 | ₩41,233 | -2.01% | 359.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩40,334 | ₩41,715 | ₩40,080 | ₩41,581 | +3.09% | 409만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,244 | ₩44,008 | ₩38,765 | ₩39,597 | -8.43% | 621.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,303 | ₩45,631 | ₩42,641 | ₩43,754 | -1.24% | 547.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,734 | ₩45,483 | ₩42,708 | ₩44,236 | +3.51% | 574.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,600 | ₩43,204 | ₩41,742 | ₩42,386 | -0.50% | 402.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,332 | ₩43,351 | ₩42,332 | ₩43,016 | +1.62% | 253.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,413 | ₩44,236 | ₩41,917 | ₩42,238 | -0.41% | 373만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,917 | ₩42,493 | ₩41,662 | ₩42,426 | +1.22% | 239.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,702 | ₩42,426 | ₩41,635 | ₩42,426 | +1.74% | 155.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,905 | ₩41,608 | ₩39,811 | ₩41,353 | +3.63% | 347.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,516 | ₩39,704 | ₩38,591 | ₩39,020 | -1.26% | 336.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,980 | ₩39,986 | ₩38,685 | ₩38,900 | -0.21% | 361.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,049 | ₩39,168 | ₩36,741 | ₩39,127 | +5.61% | 392.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩38,095 | ₩38,256 | ₩36,446 | ₩37,197 | -2.36% | 579.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,961 | ₩38,967 | ₩37,800 | ₩38,283 | +0.85% | 518.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,934 | ₩38,537 | ₩37,250 | ₩38,296 | +0.95% | 483.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,505 | ₩37,880 | ₩36,687 | ₩37,357 | -0.39% | 623.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,459 | ₩37,130 | ₩36,137 | ₩37,062 | +1.66% | 573.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,070 | ₩37,062 | ₩35,239 | ₩35,936 | -0.37% | 484.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,499 | ₩36,580 | ₩35,601 | ₩35,882 | -1.69% | 126.6만 |
|---|