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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,069 | ₩32,122 | ₩31,842 | ₩32,002 | -0.21% | 80.5만 |
| 2026.10.08 | ₩31,507 | ₩31,962 | ₩31,427 | ₩31,949 | +1.40% | 353.1만 |
| 2026.10.07 | ₩31,547 | ₩31,574 | ₩31,186 | ₩31,494 | -0.17% | 128.6만 |
| 2026.10.06 | ₩33,059 | ₩33,126 | ₩32,898 | ₩32,912 | -0.45% | 70.9만 |
| 2026.10.05 | ₩32,604 | ₩32,939 | ₩32,591 | ₩32,791 | +0.57% | 107.6만 |
| 2026.10.02 | ₩32,658 | ₩32,939 | ₩32,564 | ₩32,872 | +0.66% | 140.7만 |
| 2026.10.01 | ₩32,858 | ₩33,059 | ₩32,444 | ₩33,059 | +0.61% | 136.2만 |
| 2026.09.30 | ₩33,608 | ₩33,661 | ₩33,072 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,099 |
| -1.51% |
| 105.1만 |
| 2026.09.29 | ₩33,715 | ₩33,755 | ₩33,434 | ₩33,755 | +0.12% | 104.5만 |
|---|
| 2026.09.28 | ₩33,648 | ₩33,915 | ₩33,420 | ₩33,715 | +0.20% | 96.2만 |
|---|
| 2026.09.25 | ₩33,755 | ₩33,835 | ₩33,501 | ₩33,781 | +0.08% | 216.7만 |
|---|
| 2026.09.24 | ₩33,929 | ₩34,116 | ₩33,674 | ₩33,848 | -0.24% | 130.2만 |
|---|
| 2026.09.23 | ₩33,902 | ₩34,089 | ₩33,755 | ₩33,795 | -0.32% | 97.5만 |
|---|
| 2026.09.22 | ₩34,986 | ₩35,052 | ₩34,317 | ₩34,584 | -1.15% | 86.5만 |
|---|
| 2026.09.21 | ₩35,320 | ₩35,360 | ₩34,959 | ₩35,119 | -0.57% | 70.9만 |
|---|
| 2026.09.18 | ₩34,785 | ₩35,026 | ₩34,638 | ₩34,905 | +0.35% | 87.3만 |
|---|
| 2026.09.17 | ₩35,521 | ₩35,828 | ₩35,454 | ₩35,574 | +0.15% | 104.3만 |
|---|
| 2026.09.16 | ₩35,547 | ₩35,574 | ₩34,798 | ₩35,133 | -1.17% | 82.7만 |
|---|
| 2026.09.15 | ₩35,454 | ₩35,481 | ₩35,079 | ₩35,427 | -0.08% | 179.1만 |
|---|
| 2026.09.14 | ₩35,240 | ₩35,721 | ₩35,240 | ₩35,641 | +1.14% | 85.9만 |
|---|
| 2026.09.11 | ₩35,869 | ₩35,882 | ₩35,574 | ₩35,695 | -0.48% | 79.4만 |
|---|
| 2026.09.10 | ₩36,150 | ₩36,257 | ₩35,655 | ₩35,815 | -0.93% | 69.8만 |
|---|
| 2026.09.09 | ₩36,524 | ₩36,564 | ₩36,243 | ₩36,270 | -0.70% | 64.6만 |
|---|
| 2026.09.08 | ₩37,273 | ₩37,313 | ₩36,645 | ₩36,685 | -1.58% | 83.5만 |
|---|
| 2026.09.04 | ₩37,113 | ₩37,354 | ₩36,925 | ₩37,126 | +0.04% | 117.9만 |
|---|
| 2026.09.03 | ₩37,247 | ₩37,929 | ₩37,086 | ₩37,929 | +1.83% | 105.1만 |
|---|
| 2026.09.02 | ₩36,270 | ₩36,658 | ₩36,270 | ₩36,511 | +0.66% | 88.2만 |
|---|
| 2026.09.01 | ₩36,578 | ₩36,872 | ₩36,163 | ₩36,230 | -0.95% | 113만 |
|---|
| 2026.08.31 | ₩37,033 | ₩37,086 | ₩36,417 | ₩36,484 | -1.48% | 72.8만 |
|---|
| 2026.08.28 | ₩37,260 | ₩37,260 | ₩36,832 | ₩36,992 | -0.72% | 100.2만 |
|---|
| 2026.08.27 | ₩37,434 | ₩37,701 | ₩36,698 | ₩37,099 | -0.89% | 198.2만 |
|---|
| 2026.08.26 | ₩38,089 | ₩38,089 | ₩37,808 | ₩37,862 | -0.60% | 80.8만 |
|---|
| 2026.08.25 | ₩37,849 | ₩38,089 | ₩37,675 | ₩38,036 | +0.49% | 47.1만 |
|---|
| 2026.08.24 | ₩37,742 | ₩38,237 | ₩37,742 | ₩38,130 | +1.03% | 58.9만 |
|---|
| 2026.08.21 | ₩37,594 | ₩37,728 | ₩37,461 | ₩37,675 | +0.21% | 52.6만 |
|---|
| 2026.08.20 | ₩37,006 | ₩37,354 | ₩36,885 | ₩36,885 | -0.33% | 86.5만 |
|---|
| 2026.08.19 | ₩37,568 | ₩37,581 | ₩37,073 | ₩37,273 | -0.78% | 222.9만 |
|---|
| 2026.08.18 | ₩37,701 | ₩37,916 | ₩37,501 | ₩37,568 | -0.35% | 195.5만 |
|---|
| 2026.08.17 | ₩38,036 | ₩38,063 | ₩37,635 | ₩37,715 | -0.84% | 120.6만 |
|---|
| 2026.08.14 | ₩37,434 | ₩37,501 | ₩37,206 | ₩37,300 | -0.36% | 68.9만 |
|---|
| 2026.08.13 | ₩36,765 | ₩37,140 | ₩36,725 | ₩37,126 | +0.98% | 84.1만 |
|---|
| 2026.08.12 | ₩37,099 | ₩37,126 | ₩36,711 | ₩36,792 | -0.83% | 69.2만 |
|---|
| 2026.08.11 | ₩36,992 | ₩37,220 | ₩36,631 | ₩36,631 | -0.98% | 88.7만 |
|---|
| 2026.08.10 | ₩37,862 | ₩38,103 | ₩37,688 | ₩37,755 | -0.28% | 82.8만 |
|---|
| 2026.08.07 | ₩38,718 | ₩38,785 | ₩37,835 | ₩37,835 | -2.28% | 134만 |
|---|
| 2026.08.06 | ₩37,206 | ₩37,407 | ₩37,073 | ₩37,300 | +0.25% | 166.4만 |
|---|
| 2026.08.05 | ₩37,380 | ₩37,701 | ₩37,099 | ₩37,394 | +0.04% | 225.1만 |
|---|
| 2026.08.04 | ₩39,427 | ₩39,815 | ₩39,294 | ₩39,481 | +0.14% | 109.7만 |
|---|
| 2026.08.03 | ₩40,310 | ₩40,324 | ₩39,976 | ₩40,203 | -0.27% | 98.1만 |
|---|
| 2026.07.31 | ₩40,645 | ₩40,805 | ₩40,417 | ₩40,484 | -0.39% | 123.2만 |
|---|
| 2026.07.30 | ₩40,591 | ₩41,474 | ₩40,538 | ₩41,448 | +2.11% | 112.2만 |
|---|
| 2026.07.29 | ₩38,718 | ₩39,815 | ₩38,718 | ₩39,133 | +1.07% | 144.7만 |
|---|
| 2026.07.28 | ₩38,451 | ₩39,039 | ₩38,424 | ₩38,852 | +1.04% | 119만 |
|---|
| 2026.07.27 | ₩39,802 | ₩39,869 | ₩39,013 | ₩39,320 | -1.21% | 99.4만 |
|---|
| 2026.07.24 | ₩39,280 | ₩39,508 | ₩39,079 | ₩39,253 | -0.07% | 59.5만 |
|---|
| 2026.07.23 | ₩38,932 | ₩39,026 | ₩38,691 | ₩38,919 | -0.03% | 72.8만 |
|---|
| 2026.07.22 | ₩40,230 | ₩40,551 | ₩39,387 | ₩39,441 | -1.96% | 110.4만 |
|---|
| 2026.07.21 | ₩38,437 | ₩38,785 | ₩38,156 | ₩38,638 | +0.52% | 94.1만 |
|---|
| 2026.07.20 | ₩38,076 | ₩38,304 | ₩37,768 | ₩37,822 | -0.67% | 136.8만 |
|---|
| 2026.07.17 | ₩37,514 | ₩37,996 | ₩37,447 | ₩37,849 | +0.89% | 95.7만 |
|---|
| 2026.07.16 | ₩38,344 | ₩38,558 | ₩38,143 | ₩38,237 | -0.28% | 92.4만 |
|---|
| 2026.07.15 | ₩38,691 | ₩39,066 | ₩38,625 | ₩38,906 | +0.55% | 76.3만 |
|---|
| 2026.07.14 | ₩38,290 | ₩38,584 | ₩38,183 | ₩38,250 | -0.10% | 77.7만 |
|---|
| 2026.07.13 | ₩37,795 | ₩38,076 | ₩37,675 | ₩37,996 | +0.53% | 96만 |
|---|
| 2026.07.10 | ₩37,635 | ₩37,782 | ₩37,434 | ₩37,635 | 0.00% | 48만 |
|---|
| 2026.07.09 | ₩36,872 | ₩37,247 | ₩36,752 | ₩37,140 | +0.73% | 48.9만 |
|---|
| 2026.07.08 | ₩36,765 | ₩36,832 | ₩36,283 | ₩36,604 | -0.44% | 72.1만 |
|---|
| 2026.07.07 | ₩37,300 | ₩37,407 | ₩36,885 | ₩36,992 | -0.82% | 58.7만 |
|---|
| 2026.07.06 | ₩37,166 | ₩37,648 | ₩37,166 | ₩37,635 | +1.26% | 67.4만 |
|---|
| 2026.07.02 | ₩37,233 | ₩37,340 | ₩36,658 | ₩36,872 | -0.97% | 81.3만 |
|---|
| 2026.07.01 | ₩36,243 | ₩37,233 | ₩36,243 | ₩37,046 | +2.21% | 80.9만 |
|---|
| 2026.06.30 | ₩36,002 | ₩36,056 | ₩35,655 | ₩35,869 | -0.37% | 78.5만 |
|---|
| 2026.06.29 | ₩35,721 | ₩35,842 | ₩35,507 | ₩35,628 | -0.26% | 78.2만 |
|---|
| 2026.06.26 | ₩35,641 | ₩35,935 | ₩35,467 | ₩35,614 | -0.08% | 87.3만 |
|---|
| 2026.06.25 | ₩35,949 | ₩36,150 | ₩35,628 | ₩35,655 | -0.82% | 93.2만 |
|---|
| 2026.06.24 | ₩35,039 | ₩35,400 | ₩34,812 | ₩35,106 | +0.19% | 114만 |
|---|
| 2026.06.23 | ₩35,695 | ₩36,216 | ₩35,695 | ₩35,748 | +0.15% | 121.1만 |
|---|
| 2026.06.22 | ₩35,989 | ₩36,216 | ₩35,828 | ₩36,150 | +0.45% | 118.1만 |
|---|
| 2026.06.18 | ₩35,788 | ₩36,083 | ₩35,561 | ₩35,842 | +0.15% | 132.8만 |
|---|
| 2026.06.17 | ₩36,283 | ₩36,524 | ₩35,721 | ₩35,842 | -1.22% | 147.9만 |
|---|
| 2026.06.16 | ₩36,711 | ₩36,885 | ₩36,190 | ₩36,257 | -1.24% | 119.8만 |
|---|
| 2026.06.15 | ₩36,190 | ₩36,792 | ₩35,989 | ₩36,310 | +0.33% | 303.7만 |
|---|
| 2026.06.12 | ₩35,320 | ₩35,574 | ₩35,106 | ₩35,561 | +0.68% | 126.9만 |
|---|
| 2026.06.11 | ₩34,437 | ₩34,986 | ₩34,049 | ₩34,838 | +1.17% | 199.6만 |
|---|
| 2026.06.10 | ₩33,273 | ₩33,822 | ₩33,139 | ₩33,460 | +0.56% | 202.7만 |
|---|
| 2026.06.09 | ₩34,210 | ₩34,290 | ₩32,925 | ₩33,420 | -2.31% | 170.6만 |
|---|
| 2026.06.08 | ₩34,477 | ₩34,638 | ₩34,196 | ₩34,223 | -0.74% | 197.2만 |
|---|
| 2026.06.05 | ₩35,213 | ₩35,253 | ₩33,822 | ₩34,103 | -3.15% | 295.3만 |
|---|
| 2026.06.04 | ₩35,494 | ₩36,350 | ₩34,919 | ₩34,932 | -1.58% | 293.9만 |
|---|
| 2026.06.03 | ₩38,250 | ₩38,424 | ₩38,036 | ₩38,210 | -0.10% | 271만 |
|---|
| 2026.06.02 | ₩38,732 | ₩39,146 | ₩38,718 | ₩38,919 | +0.48% | 67.3만 |
|---|
| 2026.06.01 | ₩38,196 | ₩38,584 | ₩38,023 | ₩38,544 | +0.91% | 97.1만 |
|---|
| 2026.05.29 | ₩39,187 | ₩39,534 | ₩38,464 | ₩38,477 | -1.81% | 116.4만 |
|---|
| 2026.05.28 | ₩39,441 | ₩39,695 | ₩39,106 | ₩39,133 | -0.78% | 124.4만 |
|---|
| 2026.05.27 | ₩40,832 | ₩40,899 | ₩40,177 | ₩40,337 | -1.21% | 158.2만 |
|---|
| 2026.05.26 | ₩41,274 | ₩41,354 | ₩40,912 | ₩41,153 | -0.29% | 138.9만 |
|---|
| 2026.05.22 | ₩41,033 | ₩41,180 | ₩40,765 | ₩40,765 | -0.65% | 50.1만 |
|---|
| 2026.05.21 | ₩41,247 | ₩42,103 | ₩41,153 | ₩41,809 | +1.36% | 44.8만 |
|---|
| 2026.05.20 | ₩40,899 | ₩41,836 | ₩40,845 | ₩41,809 | +2.22% | 114.9만 |
|---|
| 2026.05.19 | ₩40,926 | ₩41,006 | ₩40,524 | ₩40,551 | -0.92% | 79.4만 |
|---|
| 2026.05.18 | ₩41,488 | ₩41,648 | ₩40,979 | ₩41,300 | -0.45% | 54.2만 |
|---|
| 2026.05.15 | ₩41,126 | ₩41,220 | ₩40,738 | ₩40,926 | -0.49% | 57.7만 |
|---|
| 2026.05.14 | ₩42,371 | ₩42,571 | ₩42,063 | ₩42,090 | -0.66% | 54.8만 |
|---|
| 2026.05.13 | ₩41,769 | ₩42,357 | ₩41,715 | ₩42,237 | +1.12% | 108.9만 |
|---|
| 2026.05.12 | ₩41,033 | ₩41,541 | ₩40,792 | ₩41,474 | +1.08% | 56.8만 |
|---|
| 2026.05.11 | ₩41,849 | ₩42,090 | ₩41,795 | ₩41,902 | +0.13% | 46.5만 |
|---|
| 2026.05.08 | ₩42,357 | ₩42,357 | ₩41,662 | ₩41,755 | -1.42% | 53.8만 |
|---|
| 2026.05.07 | ₩43,441 | ₩43,441 | ₩42,250 | ₩42,317 | -2.59% | 68.4만 |
|---|
| 2026.05.06 | ₩42,665 | ₩43,481 | ₩42,638 | ₩43,294 | +1.47% | 108.9만 |
|---|
| 2026.05.05 | ₩40,230 | ₩40,565 | ₩39,842 | ₩40,457 | +0.57% | 117만 |
|---|
| 2026.05.04 | ₩40,136 | ₩40,310 | ₩39,079 | ₩39,106 | -2.57% | 96.3만 |
|---|
| 2026.05.01 | ₩40,524 | ₩40,805 | ₩40,297 | ₩40,364 | -0.40% | 54.6만 |
|---|
| 2026.04.30 | ₩40,136 | ₩40,578 | ₩39,855 | ₩40,444 | +0.77% | 77.6만 |
|---|
| 2026.04.29 | ₩40,391 | ₩40,431 | ₩39,882 | ₩39,989 | -0.99% | 76.4만 |
|---|
| 2026.04.28 | ₩40,712 | ₩40,899 | ₩40,618 | ₩40,779 | +0.16% | 46.4만 |
|---|
| 2026.04.27 | ₩41,126 | ₩41,287 | ₩40,765 | ₩40,912 | -0.52% | 51.8만 |
|---|
| 2026.04.24 | ₩40,792 | ₩41,354 | ₩40,752 | ₩41,100 | +0.75% | 63.1만 |
|---|
| 2026.04.23 | ₩40,939 | ₩41,260 | ₩40,150 | ₩40,631 | -0.75% | 91.9만 |
|---|
| 2026.04.22 | ₩41,220 | ₩41,287 | ₩41,006 | ₩41,153 | -0.16% | 112.9만 |
|---|
| 2026.04.21 | ₩41,060 | ₩41,207 | ₩40,725 | ₩40,819 | -0.59% | 74.9만 |
|---|
| 2026.04.20 | ₩40,926 | ₩41,113 | ₩40,672 | ₩41,046 | +0.29% | 56만 |
|---|
| 2026.04.17 | ₩41,113 | ₩41,809 | ₩41,073 | ₩41,340 | +0.55% | 72.5만 |
|---|
| 2026.04.16 | ₩41,394 | ₩41,528 | ₩40,765 | ₩40,819 | -1.39% | 46.5만 |
|---|
| 2026.04.15 | ₩41,300 | ₩41,501 | ₩41,086 | ₩41,260 | -0.10% | 84.5만 |
|---|
| 2026.04.14 | ₩40,979 | ₩41,421 | ₩40,953 | ₩41,300 | +0.78% | 64.3만 |
|---|
| 2026.04.13 | ₩40,136 | ₩41,060 | ₩40,056 | ₩40,993 | +2.13% | 145.7만 |
|---|
| 2026.04.10 | ₩41,073 | ₩41,073 | ₩40,350 | ₩40,538 | -1.30% | 56.7만 |
|---|
| 2026.04.09 | ₩40,498 | ₩41,073 | ₩40,350 | ₩40,832 | +0.83% | 51.8만 |
|---|
| 2026.04.08 | ₩41,421 | ₩41,488 | ₩40,457 | ₩40,712 | -1.71% | 99.7만 |
|---|
| 2026.04.07 | ₩38,638 | ₩39,106 | ₩38,304 | ₩38,999 | +0.93% | 103.4만 |
|---|
| 2026.04.06 | ₩38,839 | ₩39,187 | ₩38,839 | ₩39,120 | +0.72% | 40.4만 |
|---|
| 2026.04.02 | ₩38,103 | ₩39,026 | ₩37,849 | ₩38,852 | +1.97% | 79.2만 |
|---|
| 2026.04.01 | ₩39,093 | ₩39,387 | ₩38,892 | ₩39,173 | +0.21% | 129.1만 |
|---|
| 2026.03.31 | ₩37,327 | ₩38,156 | ₩37,073 | ₩38,036 | +1.90% | 196.9만 |
|---|
| 2026.03.30 | ₩36,752 | ₩37,126 | ₩36,430 | ₩36,631 | -0.33% | 182.7만 |
|---|
| 2026.03.27 | ₩37,742 | ₩37,942 | ₩37,033 | ₩37,166 | -1.52% | 120.3만 |
|---|
| 2026.03.26 | ₩39,160 | ₩39,494 | ₩38,638 | ₩38,691 | -1.20% | 65.9만 |
|---|
| 2026.03.25 | ₩39,722 | ₩39,855 | ₩39,227 | ₩39,695 | -0.07% | 101.2만 |
|---|
| 2026.03.24 | ₩38,357 | ₩38,852 | ₩38,304 | ₩38,638 | +0.73% | 68.3만 |
|---|
| 2026.03.23 | ₩38,865 | ₩39,628 | ₩38,584 | ₩38,772 | -0.24% | 114.7만 |
|---|
| 2026.03.20 | ₩38,972 | ₩39,106 | ₩37,822 | ₩38,156 | -2.09% | 109만 |
|---|
| 2026.03.19 | ₩37,969 | ₩38,999 | ₩37,862 | ₩38,718 | +1.97% | 117.9만 |
|---|
| 2026.03.18 | ₩37,394 | ₩38,825 | ₩37,247 | ₩38,223 | +2.22% | 122.7만 |
|---|
| 2026.03.17 | ₩39,615 | ₩39,855 | ₩39,387 | ₩39,521 | -0.24% | 61만 |
|---|
| 2026.03.16 | ₩38,932 | ₩39,494 | ₩38,906 | ₩39,320 | +1.00% | 68.9만 |
|---|
| 2026.03.13 | ₩38,959 | ₩39,120 | ₩38,223 | ₩38,317 | -1.65% | 107.5만 |
|---|
| 2026.03.12 | ₩39,213 | ₩39,347 | ₩38,745 | ₩38,906 | -0.78% | 97.5만 |
|---|
| 2026.03.11 | ₩39,762 | ₩40,083 | ₩39,427 | ₩39,896 | +0.34% | 83.8만 |
|---|
| 2026.03.10 | ₩40,203 | ₩40,431 | ₩39,628 | ₩39,695 | -1.26% | 86.2만 |
|---|
| 2026.03.09 | ₩38,250 | ₩39,253 | ₩37,742 | ₩39,093 | +2.20% | 101.5만 |
|---|
| 2026.03.06 | ₩38,344 | ₩38,745 | ₩38,103 | ₩38,651 | +0.80% | 96.6만 |
|---|
| 2026.03.05 | ₩39,789 | ₩40,110 | ₩39,066 | ₩39,521 | -0.67% | 106.2만 |
|---|
| 2026.03.04 | ₩39,534 | ₩40,163 | ₩39,307 | ₩40,029 | +1.25% | 121.1만 |
|---|
| 2026.03.03 | ₩38,625 | ₩39,574 | ₩38,116 | ₩39,427 | +2.08% | 99.7만 |
|---|
| 2026.03.02 | ₩39,949 | ₩40,819 | ₩39,882 | ₩40,565 | +1.54% | 88.1만 |
|---|
| 2026.02.27 | ₩41,421 | ₩41,541 | ₩40,872 | ₩41,140 | -0.68% | 71.3만 |
|---|
| 2026.02.26 | ₩41,555 | ₩41,943 | ₩41,448 | ₩41,916 | +0.87% | 53.7만 |
|---|
| 2026.02.25 | ₩41,233 | ₩41,728 | ₩41,100 | ₩41,688 | +1.10% | 95.4만 |
|---|
| 2026.02.24 | ₩40,310 | ₩40,672 | ₩40,190 | ₩40,645 | +0.83% | 70.4만 |
|---|
| 2026.02.23 | ₩41,983 | ₩42,157 | ₩40,524 | ₩40,712 | -3.03% | 68.7만 |
|---|
| 2026.02.20 | ₩41,180 | ₩41,621 | ₩41,073 | ₩41,488 | +0.75% | 67만 |
|---|
| 2026.02.19 | ₩40,591 | ₩40,672 | ₩40,257 | ₩40,631 | +0.10% | 84.3만 |
|---|
| 2026.02.18 | ₩40,845 | ₩41,434 | ₩40,832 | ₩41,260 | +1.02% | 169만 |
|---|
| 2026.02.17 | ₩40,243 | ₩40,565 | ₩39,989 | ₩40,551 | +0.76% | 88.7만 |
|---|
| 2026.02.13 | ₩38,772 | ₩39,775 | ₩38,678 | ₩39,508 | +1.90% | 156만 |
|---|
| 2026.02.12 | ₩41,113 | ₩41,180 | ₩39,414 | ₩39,842 | -3.09% | 176.7만 |
|---|
| 2026.02.11 | ₩43,575 | ₩43,588 | ₩42,812 | ₩42,919 | -1.50% | 148.8만 |
|---|
| 2026.02.10 | ₩43,775 | ₩43,909 | ₩43,080 | ₩43,307 | -1.07% | 59만 |
|---|
| 2026.02.09 | ₩43,147 | ₩43,882 | ₩43,093 | ₩43,749 | +1.40% | 80.7만 |
|---|
| 2026.02.06 | ₩43,173 | ₩43,749 | ₩43,133 | ₩43,655 | +1.12% | 79.1만 |
|---|
| 2026.02.05 | ₩43,026 | ₩43,454 | ₩42,545 | ₩42,852 | -0.40% | 154.4만 |
|---|
| 2026.02.04 | ₩45,354 | ₩45,528 | ₩44,431 | ₩44,939 | -0.91% | 163.3만 |
|---|
| 2026.02.03 | ₩44,337 | ₩44,939 | ₩44,284 | ₩44,819 | +1.09% | 77.5만 |
|---|
| 2026.02.02 | ₩44,204 | ₩44,551 | ₩43,936 | ₩44,551 | +0.79% | 72.9만 |
|---|
| 2026.01.30 | ₩44,471 | ₩44,645 | ₩43,976 | ₩44,137 | -0.75% | 105.7만 |
|---|
| 2026.01.29 | ₩45,274 | ₩45,381 | ₩44,204 | ₩44,966 | -0.68% | 121.9만 |
|---|
| 2026.01.28 | ₩44,150 | ₩44,592 | ₩44,043 | ₩44,337 | +0.42% | 225.6만 |
|---|
| 2026.01.27 | ₩44,043 | ₩44,230 | ₩43,615 | ₩43,842 | -0.46% | 68.3만 |
|---|
| 2026.01.26 | ₩42,638 | ₩43,106 | ₩42,611 | ₩43,013 | +0.88% | 53.3만 |
|---|
| 2026.01.23 | ₩42,183 | ₩42,371 | ₩41,889 | ₩42,290 | +0.25% | 65.4만 |
|---|
| 2026.01.22 | ₩42,959 | ₩43,106 | ₩42,331 | ₩42,478 | -1.12% | 112만 |
|---|
| 2026.01.21 | ₩42,344 | ₩42,799 | ₩41,648 | ₩42,009 | -0.79% | 176.3만 |
|---|
| 2026.01.20 | ₩42,504 | ₩42,745 | ₩42,076 | ₩42,103 | -0.94% | 49.1만 |
|---|
| 2026.01.16 | ₩42,732 | ₩42,959 | ₩42,692 | ₩42,919 | +0.44% | 47.3만 |
|---|
| 2026.01.15 | ₩43,106 | ₩43,254 | ₩42,638 | ₩42,652 | -1.06% | 51.2만 |
|---|
| 2026.01.14 | ₩42,946 | ₩43,013 | ₩42,625 | ₩42,986 | +0.09% | 69만 |
|---|
| 2026.01.13 | ₩42,692 | ₩42,812 | ₩42,277 | ₩42,357 | -0.78% | 45.4만 |
|---|
| 2026.01.12 | ₩42,237 | ₩42,598 | ₩42,237 | ₩42,598 | +0.86% | 41만 |
|---|
| 2026.01.09 | ₩42,036 | ₩42,250 | ₩41,822 | ₩42,143 | +0.25% | 55.8만 |
|---|
| 2026.01.08 | ₩41,969 | ₩42,357 | ₩41,943 | ₩42,277 | +0.73% | 65.4만 |
|---|
| 2026.01.07 | ₩42,678 | ₩42,719 | ₩42,277 | ₩42,331 | -0.82% | 87.4만 |
|---|
| 2026.01.06 | ₩44,043 | ₩44,137 | ₩43,361 | ₩43,374 | -1.52% | 93.9만 |
|---|
| 2026.01.05 | ₩42,317 | ₩43,334 | ₩42,317 | ₩43,147 | +1.96% | 70.5만 |
|---|
| 2026.01.02 | ₩42,331 | ₩42,397 | ₩42,009 | ₩42,331 | 0.00% | 71.5만 |
|---|
| 2025.12.31 | ₩41,983 | ₩41,983 | ₩41,568 | ₩41,635 | -0.83% | 39.5만 |
|---|
| 2025.12.30 | ₩42,036 | ₩42,063 | ₩41,809 | ₩41,929 | -0.25% | 53.4만 |
|---|
| 2025.12.29 | ₩41,822 | ₩41,996 | ₩41,648 | ₩41,862 | +0.10% | 75.5만 |
|---|
| 2025.12.26 | ₩42,317 | ₩42,331 | ₩42,143 | ₩42,331 | +0.03% | 22만 |
|---|
| 2025.12.24 | ₩42,076 | ₩42,304 | ₩42,050 | ₩42,277 | +0.48% | 20.8만 |
|---|
| 2025.12.23 | ₩41,849 | ₩42,170 | ₩41,849 | ₩42,076 | +0.54% | 52.1만 |
|---|
| 2025.12.22 | ₩41,608 | ₩41,969 | ₩41,541 | ₩41,969 | +0.87% | 60.4만 |
|---|
| 2025.12.19 | ₩41,060 | ₩41,514 | ₩41,060 | ₩41,260 | +0.49% | 65.4만 |
|---|
| 2025.12.18 | ₩40,591 | ₩40,979 | ₩40,578 | ₩40,819 | +0.56% | 67만 |
|---|
| 2025.12.17 | ₩40,672 | ₩40,859 | ₩40,243 | ₩40,337 | -0.82% | 61만 |
|---|
| 2025.12.16 | ₩39,855 | ₩40,217 | ₩39,815 | ₩40,003 | +0.37% | 75.5만 |
|---|
| 2025.12.15 | ₩39,815 | ₩40,136 | ₩39,722 | ₩40,070 | +0.64% | 78.8만 |
|---|
| 2025.12.12 | ₩38,986 | ₩38,986 | ₩38,504 | ₩38,932 | -0.14% | 60만 |
|---|
| 2025.12.11 | ₩39,066 | ₩39,615 | ₩38,879 | ₩39,521 | +1.16% | 84.4만 |
|---|
| 2025.12.10 | ₩38,959 | ₩39,280 | ₩38,732 | ₩39,106 | +0.38% | 87.6만 |
|---|
| 2025.12.09 | ₩39,280 | ₩39,467 | ₩38,986 | ₩39,066 | -0.54% | 45.9만 |
|---|
| 2025.12.08 | ₩39,427 | ₩39,441 | ₩39,066 | ₩39,106 | -0.81% | 58.8만 |
|---|
| 2025.12.05 | ₩39,133 | ₩39,160 | ₩38,598 | ₩38,812 | -0.82% | 55.5만 |
|---|
| 2025.12.04 | ₩39,414 | ₩39,548 | ₩39,133 | ₩39,213 | -0.51% | 91.4만 |
|---|
| 2025.12.03 | ₩39,334 | ₩39,896 | ₩39,334 | ₩39,869 | +1.36% | 76.2만 |
|---|
| 2025.12.02 | ₩39,160 | ₩39,294 | ₩38,999 | ₩39,227 | +0.17% | 62.8만 |
|---|
| 2025.12.01 | ₩38,892 | ₩39,053 | ₩38,665 | ₩38,745 | -0.38% | 75.5만 |
|---|
| 2025.11.28 | ₩38,852 | ₩39,079 | ₩38,785 | ₩39,039 | +0.48% | 38.7만 |
|---|
| 2025.11.26 | ₩38,411 | ₩38,651 | ₩38,357 | ₩38,504 | +0.24% | 74.5만 |
|---|
| 2025.11.25 | ₩37,421 | ₩37,969 | ₩37,367 | ₩37,808 | +1.04% | 99.9만 |
|---|
| 2025.11.24 | ₩36,966 | ₩37,367 | ₩36,658 | ₩36,912 | -0.14% | 179.2만 |
|---|
| 2025.11.21 | ₩36,618 | ₩37,273 | ₩36,444 | ₩37,113 | +1.35% | 99.2만 |
|---|
| 2025.11.20 | ₩37,113 | ₩37,287 | ₩36,497 | ₩36,511 | -1.62% | 99.7만 |
|---|
| 2025.11.19 | ₩36,859 | ₩37,006 | ₩36,364 | ₩36,725 | -0.36% | 125.8만 |
|---|
| 2025.11.18 | ₩36,792 | ₩37,313 | ₩36,417 | ₩37,126 | +0.91% | 170.5만 |
|---|
| 2025.11.17 | ₩38,009 | ₩38,170 | ₩37,380 | ₩37,474 | -1.41% | 84.4만 |
|---|
| 2025.11.14 | ₩37,795 | ₩38,424 | ₩37,755 | ₩38,196 | +1.06% | 113.8만 |
|---|
| 2025.11.13 | ₩38,772 | ₩38,879 | ₩38,344 | ₩38,344 | -1.10% | 129.9만 |
|---|
| 2025.11.12 | ₩38,437 | ₩38,785 | ₩38,424 | ₩38,785 | +0.90% | 86.7만 |
|---|
| 2025.11.11 | ₩38,424 | ₩38,705 | ₩38,277 | ₩38,625 | +0.52% | 93.5만 |
|---|
| 2025.11.10 | ₩37,875 | ₩38,518 | ₩37,715 | ₩38,451 | +1.52% | 94.7만 |
|---|
| 2025.11.07 | ₩37,648 | ₩38,250 | ₩37,461 | ₩38,210 | +1.49% | 77.4만 |
|---|
| 2025.11.06 | ₩38,250 | ₩38,451 | ₩37,956 | ₩38,223 | -0.07% | 100.8만 |
|---|
| 2025.11.05 | ₩37,822 | ₩38,263 | ₩37,808 | ₩38,116 | +0.78% | 113.8만 |
|---|
| 2025.11.04 | ₩37,394 | ₩37,635 | ₩37,166 | ₩37,528 | +0.36% | 118.8만 |
|---|
| 2025.11.03 | ₩37,849 | ₩37,969 | ₩37,661 | ₩37,835 | -0.04% | 72.6만 |
|---|
| 2025.10.31 | ₩36,859 | ₩37,421 | ₩36,604 | ₩37,273 | +1.13% | 88.1만 |
|---|
| 2025.10.30 | ₩37,394 | ₩37,755 | ₩37,247 | ₩37,528 | +0.36% | 105.3만 |
|---|
| 2025.10.29 | ₩37,528 | ₩37,755 | ₩37,099 | ₩37,206 | -0.86% | 104.4만 |
|---|
| 2025.10.28 | ₩37,581 | ₩37,795 | ₩37,367 | ₩37,768 | +0.50% | 79.6만 |
|---|
| 2025.10.27 | ₩37,421 | ₩37,621 | ₩37,327 | ₩37,354 | -0.18% | 245.8만 |
|---|
| 2025.10.24 | ₩36,551 | ₩37,046 | ₩36,551 | ₩36,979 | +1.17% | 284.3만 |
|---|
| 2025.10.23 | ₩36,511 | ₩36,618 | ₩36,364 | ₩36,564 | +0.15% | 90.5만 |
|---|
| 2025.10.22 | ₩36,096 | ₩36,618 | ₩36,096 | ₩36,551 | +1.26% | 78.2만 |
|---|
| 2025.10.21 | ₩36,136 | ₩36,390 | ₩36,056 | ₩36,163 | +0.07% | 49만 |
|---|
| 2025.10.20 | ₩36,377 | ₩36,430 | ₩36,056 | ₩36,123 | -0.70% | 71.7만 |
|---|
| 2025.10.17 | ₩35,293 | ₩35,869 | ₩35,159 | ₩35,855 | +1.59% | 65.9만 |
|---|
| 2025.10.16 | ₩36,471 | ₩36,471 | ₩35,802 | ₩35,869 | -1.65% | 69.8만 |
|---|
| 2025.10.15 | ₩36,645 | ₩36,885 | ₩36,390 | ₩36,698 | +0.15% | 70.8만 |
|---|
| 2025.10.14 | ₩36,096 | ₩36,979 | ₩36,069 | ₩36,872 | +2.15% | 207.1만 |
|---|
| 2025.10.13 | ₩35,989 | ₩36,297 | ₩35,989 | ₩36,257 | +0.74% | 70.9만 |
|---|
| 2025.10.10 | ₩36,417 | ₩36,497 | ₩35,521 | ₩35,802 | -1.69% | 126.6만 |
|---|