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 | ₩32,158 | ₩32,212 | ₩31,930 | ₩32,091 | -0.21% | 80.5만 |
| 2026.10.08 | ₩31,594 | ₩32,051 | ₩31,514 | ₩32,037 | +1.40% | 353.1만 |
| 2026.10.07 | ₩31,635 | ₩31,662 | ₩31,272 | ₩31,581 | -0.17% | 128.6만 |
| 2026.10.06 | ₩33,151 | ₩33,218 | ₩32,990 | ₩33,003 | -0.45% | 70.9만 |
| 2026.10.05 | ₩32,695 | ₩33,030 | ₩32,681 | ₩32,882 | +0.57% | 107.6만 |
| 2026.10.02 | ₩32,748 | ₩33,030 | ₩32,654 | ₩32,963 | +0.66% | 140.7만 |
| 2026.10.01 | ₩32,949 | ₩33,151 | ₩32,534 | ₩33,151 | +0.61% | 136.2만 |
| 2026.09.30 | ₩33,701 | ₩33,754 | ₩33,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,191 |
| -1.51% |
| 105.1만 |
| 2026.09.29 | ₩33,808 | ₩33,848 | ₩33,526 | ₩33,848 | +0.12% | 104.5만 |
|---|
| 2026.09.28 | ₩33,741 | ₩34,009 | ₩33,513 | ₩33,808 | +0.20% | 96.2만 |
|---|
| 2026.09.25 | ₩33,848 | ₩33,929 | ₩33,593 | ₩33,875 | +0.08% | 216.7만 |
|---|
| 2026.09.24 | ₩34,023 | ₩34,211 | ₩33,768 | ₩33,942 | -0.24% | 130.2만 |
|---|
| 2026.09.23 | ₩33,996 | ₩34,184 | ₩33,848 | ₩33,889 | -0.32% | 97.5만 |
|---|
| 2026.09.22 | ₩35,083 | ₩35,150 | ₩34,412 | ₩34,680 | -1.15% | 86.5만 |
|---|
| 2026.09.21 | ₩35,418 | ₩35,458 | ₩35,056 | ₩35,217 | -0.57% | 70.9만 |
|---|
| 2026.09.18 | ₩34,881 | ₩35,123 | ₩34,734 | ₩35,002 | +0.35% | 87.3만 |
|---|
| 2026.09.17 | ₩35,619 | ₩35,928 | ₩35,552 | ₩35,673 | +0.15% | 104.3만 |
|---|
| 2026.09.16 | ₩35,646 | ₩35,673 | ₩34,895 | ₩35,230 | -1.17% | 82.7만 |
|---|
| 2026.09.15 | ₩35,552 | ₩35,579 | ₩35,176 | ₩35,525 | -0.08% | 179.1만 |
|---|
| 2026.09.14 | ₩35,337 | ₩35,820 | ₩35,337 | ₩35,740 | +1.14% | 85.9만 |
|---|
| 2026.09.11 | ₩35,968 | ₩35,981 | ₩35,673 | ₩35,794 | -0.48% | 79.4만 |
|---|
| 2026.09.10 | ₩36,250 | ₩36,357 | ₩35,753 | ₩35,914 | -0.93% | 69.8만 |
|---|
| 2026.09.09 | ₩36,625 | ₩36,666 | ₩36,344 | ₩36,371 | -0.70% | 64.6만 |
|---|
| 2026.09.08 | ₩37,377 | ₩37,417 | ₩36,746 | ₩36,786 | -1.58% | 83.5만 |
|---|
| 2026.09.04 | ₩37,216 | ₩37,457 | ₩37,028 | ₩37,229 | +0.04% | 117.9만 |
|---|
| 2026.09.03 | ₩37,350 | ₩38,034 | ₩37,189 | ₩38,034 | +1.83% | 105.1만 |
|---|
| 2026.09.02 | ₩36,371 | ₩36,760 | ₩36,371 | ₩36,612 | +0.66% | 88.2만 |
|---|
| 2026.09.01 | ₩36,679 | ₩36,974 | ₩36,263 | ₩36,330 | -0.95% | 113만 |
|---|
| 2026.08.31 | ₩37,135 | ₩37,189 | ₩36,518 | ₩36,585 | -1.48% | 72.8만 |
|---|
| 2026.08.28 | ₩37,363 | ₩37,363 | ₩36,934 | ₩37,095 | -0.72% | 100.2만 |
|---|
| 2026.08.27 | ₩37,538 | ₩37,806 | ₩36,800 | ₩37,202 | -0.89% | 198.2만 |
|---|
| 2026.08.26 | ₩38,195 | ₩38,195 | ₩37,913 | ₩37,967 | -0.60% | 80.8만 |
|---|
| 2026.08.25 | ₩37,954 | ₩38,195 | ₩37,779 | ₩38,141 | +0.49% | 47.1만 |
|---|
| 2026.08.24 | ₩37,846 | ₩38,343 | ₩37,846 | ₩38,235 | +1.03% | 58.9만 |
|---|
| 2026.08.21 | ₩37,699 | ₩37,833 | ₩37,565 | ₩37,779 | +0.21% | 52.6만 |
|---|
| 2026.08.20 | ₩37,108 | ₩37,457 | ₩36,988 | ₩36,988 | -0.33% | 86.5만 |
|---|
| 2026.08.19 | ₩37,672 | ₩37,685 | ₩37,175 | ₩37,377 | -0.78% | 222.9만 |
|---|
| 2026.08.18 | ₩37,806 | ₩38,021 | ₩37,605 | ₩37,672 | -0.35% | 195.5만 |
|---|
| 2026.08.17 | ₩38,141 | ₩38,168 | ₩37,739 | ₩37,819 | -0.84% | 120.6만 |
|---|
| 2026.08.14 | ₩37,538 | ₩37,605 | ₩37,310 | ₩37,404 | -0.36% | 68.9만 |
|---|
| 2026.08.13 | ₩36,867 | ₩37,243 | ₩36,827 | ₩37,229 | +0.98% | 84.1만 |
|---|
| 2026.08.12 | ₩37,202 | ₩37,229 | ₩36,813 | ₩36,894 | -0.83% | 69.2만 |
|---|
| 2026.08.11 | ₩37,095 | ₩37,323 | ₩36,733 | ₩36,733 | -0.98% | 88.7만 |
|---|
| 2026.08.10 | ₩37,967 | ₩38,208 | ₩37,793 | ₩37,860 | -0.28% | 82.8만 |
|---|
| 2026.08.07 | ₩38,826 | ₩38,893 | ₩37,940 | ₩37,940 | -2.28% | 134만 |
|---|
| 2026.08.06 | ₩37,310 | ₩37,511 | ₩37,175 | ₩37,404 | +0.25% | 166.4만 |
|---|
| 2026.08.05 | ₩37,484 | ₩37,806 | ₩37,202 | ₩37,497 | +0.04% | 225.1만 |
|---|
| 2026.08.04 | ₩39,537 | ₩39,926 | ₩39,402 | ₩39,590 | +0.14% | 109.7만 |
|---|
| 2026.08.03 | ₩40,422 | ₩40,436 | ₩40,087 | ₩40,315 | -0.27% | 98.1만 |
|---|
| 2026.07.31 | ₩40,758 | ₩40,918 | ₩40,529 | ₩40,597 | -0.39% | 123.2만 |
|---|
| 2026.07.30 | ₩40,704 | ₩41,589 | ₩40,650 | ₩41,562 | +2.11% | 112.2만 |
|---|
| 2026.07.29 | ₩38,826 | ₩39,926 | ₩38,826 | ₩39,242 | +1.07% | 144.7만 |
|---|
| 2026.07.28 | ₩38,557 | ₩39,148 | ₩38,530 | ₩38,960 | +1.04% | 119만 |
|---|
| 2026.07.27 | ₩39,912 | ₩39,979 | ₩39,121 | ₩39,429 | -1.21% | 99.4만 |
|---|
| 2026.07.24 | ₩39,389 | ₩39,617 | ₩39,188 | ₩39,362 | -0.07% | 59.5만 |
|---|
| 2026.07.23 | ₩39,040 | ₩39,134 | ₩38,799 | ₩39,027 | -0.03% | 72.8만 |
|---|
| 2026.07.22 | ₩40,342 | ₩40,664 | ₩39,496 | ₩39,550 | -1.96% | 110.4만 |
|---|
| 2026.07.21 | ₩38,544 | ₩38,893 | ₩38,262 | ₩38,745 | +0.52% | 94.1만 |
|---|
| 2026.07.20 | ₩38,182 | ₩38,410 | ₩37,873 | ₩37,927 | -0.67% | 136.8만 |
|---|
| 2026.07.17 | ₩37,618 | ₩38,101 | ₩37,551 | ₩37,954 | +0.89% | 95.7만 |
|---|
| 2026.07.16 | ₩38,450 | ₩38,665 | ₩38,249 | ₩38,343 | -0.28% | 92.4만 |
|---|
| 2026.07.15 | ₩38,799 | ₩39,174 | ₩38,732 | ₩39,013 | +0.55% | 76.3만 |
|---|
| 2026.07.14 | ₩38,396 | ₩38,691 | ₩38,289 | ₩38,356 | -0.10% | 77.7만 |
|---|
| 2026.07.13 | ₩37,900 | ₩38,182 | ₩37,779 | ₩38,101 | +0.53% | 96만 |
|---|
| 2026.07.10 | ₩37,739 | ₩37,887 | ₩37,538 | ₩37,739 | 0.00% | 48만 |
|---|
| 2026.07.09 | ₩36,974 | ₩37,350 | ₩36,853 | ₩37,243 | +0.73% | 48.9만 |
|---|
| 2026.07.08 | ₩36,867 | ₩36,934 | ₩36,384 | ₩36,706 | -0.44% | 72.1만 |
|---|
| 2026.07.07 | ₩37,404 | ₩37,511 | ₩36,988 | ₩37,095 | -0.82% | 58.7만 |
|---|
| 2026.07.06 | ₩37,269 | ₩37,752 | ₩37,269 | ₩37,739 | +1.26% | 67.4만 |
|---|
| 2026.07.02 | ₩37,336 | ₩37,444 | ₩36,760 | ₩36,974 | -0.97% | 81.3만 |
|---|
| 2026.07.01 | ₩36,344 | ₩37,336 | ₩36,344 | ₩37,149 | +2.21% | 80.9만 |
|---|
| 2026.06.30 | ₩36,102 | ₩36,156 | ₩35,753 | ₩35,968 | -0.37% | 78.5만 |
|---|
| 2026.06.29 | ₩35,820 | ₩35,941 | ₩35,606 | ₩35,727 | -0.26% | 78.2만 |
|---|
| 2026.06.26 | ₩35,740 | ₩36,035 | ₩35,566 | ₩35,713 | -0.08% | 87.3만 |
|---|
| 2026.06.25 | ₩36,049 | ₩36,250 | ₩35,727 | ₩35,753 | -0.82% | 93.2만 |
|---|
| 2026.06.24 | ₩35,136 | ₩35,498 | ₩34,908 | ₩35,203 | +0.19% | 114만 |
|---|
| 2026.06.23 | ₩35,794 | ₩36,317 | ₩35,794 | ₩35,847 | +0.15% | 121.1만 |
|---|
| 2026.06.22 | ₩36,089 | ₩36,317 | ₩35,928 | ₩36,250 | +0.45% | 118.1만 |
|---|
| 2026.06.18 | ₩35,888 | ₩36,183 | ₩35,659 | ₩35,941 | +0.15% | 132.8만 |
|---|
| 2026.06.17 | ₩36,384 | ₩36,625 | ₩35,820 | ₩35,941 | -1.22% | 147.9만 |
|---|
| 2026.06.16 | ₩36,813 | ₩36,988 | ₩36,290 | ₩36,357 | -1.24% | 119.8만 |
|---|
| 2026.06.15 | ₩36,290 | ₩36,894 | ₩36,089 | ₩36,411 | +0.33% | 303.7만 |
|---|
| 2026.06.12 | ₩35,418 | ₩35,673 | ₩35,203 | ₩35,659 | +0.68% | 126.9만 |
|---|
| 2026.06.11 | ₩34,533 | ₩35,083 | ₩34,143 | ₩34,935 | +1.17% | 199.6만 |
|---|
| 2026.06.10 | ₩33,365 | ₩33,915 | ₩33,231 | ₩33,553 | +0.56% | 202.7만 |
|---|
| 2026.06.09 | ₩34,304 | ₩34,385 | ₩33,017 | ₩33,513 | -2.31% | 170.6만 |
|---|
| 2026.06.08 | ₩34,573 | ₩34,734 | ₩34,291 | ₩34,318 | -0.74% | 197.2만 |
|---|
| 2026.06.05 | ₩35,311 | ₩35,351 | ₩33,915 | ₩34,197 | -3.15% | 295.3만 |
|---|
| 2026.06.04 | ₩35,592 | ₩36,451 | ₩35,015 | ₩35,029 | -1.58% | 293.9만 |
|---|
| 2026.06.03 | ₩38,356 | ₩38,530 | ₩38,141 | ₩38,316 | -0.10% | 271만 |
|---|
| 2026.06.02 | ₩38,839 | ₩39,255 | ₩38,826 | ₩39,027 | +0.48% | 67.3만 |
|---|
| 2026.06.01 | ₩38,302 | ₩38,691 | ₩38,128 | ₩38,651 | +0.91% | 97.1만 |
|---|
| 2026.05.29 | ₩39,295 | ₩39,644 | ₩38,571 | ₩38,584 | -1.81% | 116.4만 |
|---|
| 2026.05.28 | ₩39,550 | ₩39,805 | ₩39,215 | ₩39,242 | -0.78% | 124.4만 |
|---|
| 2026.05.27 | ₩40,945 | ₩41,012 | ₩40,288 | ₩40,449 | -1.21% | 158.2만 |
|---|
| 2026.05.26 | ₩41,388 | ₩41,469 | ₩41,026 | ₩41,267 | -0.29% | 138.9만 |
|---|
| 2026.05.22 | ₩41,147 | ₩41,294 | ₩40,878 | ₩40,878 | -0.65% | 50.1만 |
|---|
| 2026.05.21 | ₩41,361 | ₩42,220 | ₩41,267 | ₩41,925 | +1.36% | 44.8만 |
|---|
| 2026.05.20 | ₩41,012 | ₩41,952 | ₩40,959 | ₩41,925 | +2.22% | 114.9만 |
|---|
| 2026.05.19 | ₩41,039 | ₩41,120 | ₩40,637 | ₩40,664 | -0.92% | 79.4만 |
|---|
| 2026.05.18 | ₩41,603 | ₩41,764 | ₩41,093 | ₩41,415 | -0.45% | 54.2만 |
|---|
| 2026.05.15 | ₩41,240 | ₩41,334 | ₩40,851 | ₩41,039 | -0.49% | 57.7만 |
|---|
| 2026.05.14 | ₩42,488 | ₩42,689 | ₩42,180 | ₩42,206 | -0.66% | 54.8만 |
|---|
| 2026.05.13 | ₩41,884 | ₩42,475 | ₩41,831 | ₩42,354 | +1.12% | 108.9만 |
|---|
| 2026.05.12 | ₩41,147 | ₩41,656 | ₩40,905 | ₩41,589 | +1.08% | 56.8만 |
|---|
| 2026.05.11 | ₩41,965 | ₩42,206 | ₩41,911 | ₩42,019 | +0.13% | 46.5만 |
|---|
| 2026.05.08 | ₩42,475 | ₩42,475 | ₩41,777 | ₩41,871 | -1.42% | 53.8만 |
|---|
| 2026.05.07 | ₩43,561 | ₩43,561 | ₩42,367 | ₩42,434 | -2.59% | 68.4만 |
|---|
| 2026.05.06 | ₩42,783 | ₩43,602 | ₩42,756 | ₩43,414 | +1.47% | 108.9만 |
|---|
| 2026.05.05 | ₩40,342 | ₩40,677 | ₩39,953 | ₩40,570 | +0.57% | 117만 |
|---|
| 2026.05.04 | ₩40,248 | ₩40,422 | ₩39,188 | ₩39,215 | -2.57% | 96.3만 |
|---|
| 2026.05.01 | ₩40,637 | ₩40,918 | ₩40,409 | ₩40,476 | -0.40% | 54.6만 |
|---|
| 2026.04.30 | ₩40,248 | ₩40,690 | ₩39,966 | ₩40,556 | +0.77% | 77.6만 |
|---|
| 2026.04.29 | ₩40,503 | ₩40,543 | ₩39,993 | ₩40,100 | -0.99% | 76.4만 |
|---|
| 2026.04.28 | ₩40,825 | ₩41,012 | ₩40,731 | ₩40,892 | +0.16% | 46.4만 |
|---|
| 2026.04.27 | ₩41,240 | ₩41,401 | ₩40,878 | ₩41,026 | -0.52% | 51.8만 |
|---|
| 2026.04.24 | ₩40,905 | ₩41,469 | ₩40,865 | ₩41,214 | +0.75% | 63.1만 |
|---|
| 2026.04.23 | ₩41,053 | ₩41,375 | ₩40,261 | ₩40,744 | -0.75% | 91.9만 |
|---|
| 2026.04.22 | ₩41,334 | ₩41,401 | ₩41,120 | ₩41,267 | -0.16% | 112.9만 |
|---|
| 2026.04.21 | ₩41,173 | ₩41,321 | ₩40,838 | ₩40,932 | -0.59% | 74.9만 |
|---|
| 2026.04.20 | ₩41,039 | ₩41,227 | ₩40,784 | ₩41,160 | +0.29% | 56만 |
|---|
| 2026.04.17 | ₩41,227 | ₩41,925 | ₩41,187 | ₩41,455 | +0.55% | 72.5만 |
|---|
| 2026.04.16 | ₩41,509 | ₩41,643 | ₩40,878 | ₩40,932 | -1.39% | 46.5만 |
|---|
| 2026.04.15 | ₩41,415 | ₩41,616 | ₩41,200 | ₩41,375 | -0.10% | 84.5만 |
|---|
| 2026.04.14 | ₩41,093 | ₩41,536 | ₩41,066 | ₩41,415 | +0.78% | 64.3만 |
|---|
| 2026.04.13 | ₩40,248 | ₩41,173 | ₩40,167 | ₩41,106 | +2.13% | 145.7만 |
|---|
| 2026.04.10 | ₩41,187 | ₩41,187 | ₩40,462 | ₩40,650 | -1.30% | 56.7만 |
|---|
| 2026.04.09 | ₩40,610 | ₩41,187 | ₩40,462 | ₩40,945 | +0.83% | 51.8만 |
|---|
| 2026.04.08 | ₩41,536 | ₩41,603 | ₩40,570 | ₩40,825 | -1.71% | 99.7만 |
|---|
| 2026.04.07 | ₩38,745 | ₩39,215 | ₩38,410 | ₩39,107 | +0.93% | 103.4만 |
|---|
| 2026.04.06 | ₩38,946 | ₩39,295 | ₩38,946 | ₩39,228 | +0.72% | 40.4만 |
|---|
| 2026.04.02 | ₩38,208 | ₩39,134 | ₩37,954 | ₩38,960 | +1.97% | 79.2만 |
|---|
| 2026.04.01 | ₩39,201 | ₩39,496 | ₩39,000 | ₩39,282 | +0.21% | 129.1만 |
|---|
| 2026.03.31 | ₩37,430 | ₩38,262 | ₩37,175 | ₩38,141 | +1.90% | 196.9만 |
|---|
| 2026.03.30 | ₩36,853 | ₩37,229 | ₩36,531 | ₩36,733 | -0.33% | 182.7만 |
|---|
| 2026.03.27 | ₩37,846 | ₩38,047 | ₩37,135 | ₩37,269 | -1.52% | 120.3만 |
|---|
| 2026.03.26 | ₩39,268 | ₩39,604 | ₩38,745 | ₩38,799 | -1.20% | 65.9만 |
|---|
| 2026.03.25 | ₩39,832 | ₩39,966 | ₩39,335 | ₩39,805 | -0.07% | 101.2만 |
|---|
| 2026.03.24 | ₩38,463 | ₩38,960 | ₩38,410 | ₩38,745 | +0.73% | 68.3만 |
|---|
| 2026.03.23 | ₩38,973 | ₩39,738 | ₩38,691 | ₩38,879 | -0.24% | 114.7만 |
|---|
| 2026.03.20 | ₩39,081 | ₩39,215 | ₩37,927 | ₩38,262 | -2.09% | 109만 |
|---|
| 2026.03.19 | ₩38,074 | ₩39,107 | ₩37,967 | ₩38,826 | +1.97% | 117.9만 |
|---|
| 2026.03.18 | ₩37,497 | ₩38,933 | ₩37,350 | ₩38,329 | +2.22% | 122.7만 |
|---|
| 2026.03.17 | ₩39,724 | ₩39,966 | ₩39,496 | ₩39,631 | -0.24% | 61만 |
|---|
| 2026.03.16 | ₩39,040 | ₩39,604 | ₩39,013 | ₩39,429 | +1.00% | 68.9만 |
|---|
| 2026.03.13 | ₩39,067 | ₩39,228 | ₩38,329 | ₩38,423 | -1.65% | 107.5만 |
|---|
| 2026.03.12 | ₩39,322 | ₩39,456 | ₩38,852 | ₩39,013 | -0.78% | 97.5만 |
|---|
| 2026.03.11 | ₩39,872 | ₩40,194 | ₩39,537 | ₩40,006 | +0.34% | 83.8만 |
|---|
| 2026.03.10 | ₩40,315 | ₩40,543 | ₩39,738 | ₩39,805 | -1.26% | 86.2만 |
|---|
| 2026.03.09 | ₩38,356 | ₩39,362 | ₩37,846 | ₩39,201 | +2.20% | 101.5만 |
|---|
| 2026.03.06 | ₩38,450 | ₩38,852 | ₩38,208 | ₩38,759 | +0.80% | 96.6만 |
|---|
| 2026.03.05 | ₩39,899 | ₩40,221 | ₩39,174 | ₩39,631 | -0.67% | 106.2만 |
|---|
| 2026.03.04 | ₩39,644 | ₩40,275 | ₩39,416 | ₩40,140 | +1.25% | 121.1만 |
|---|
| 2026.03.03 | ₩38,732 | ₩39,684 | ₩38,222 | ₩39,537 | +2.08% | 99.7만 |
|---|
| 2026.03.02 | ₩40,060 | ₩40,932 | ₩39,993 | ₩40,677 | +1.54% | 88.1만 |
|---|
| 2026.02.27 | ₩41,536 | ₩41,656 | ₩40,986 | ₩41,254 | -0.68% | 71.3만 |
|---|
| 2026.02.26 | ₩41,670 | ₩42,059 | ₩41,562 | ₩42,032 | +0.87% | 53.7만 |
|---|
| 2026.02.25 | ₩41,348 | ₩41,844 | ₩41,214 | ₩41,804 | +1.10% | 95.4만 |
|---|
| 2026.02.24 | ₩40,422 | ₩40,784 | ₩40,301 | ₩40,758 | +0.83% | 70.4만 |
|---|
| 2026.02.23 | ₩42,099 | ₩42,274 | ₩40,637 | ₩40,825 | -3.03% | 68.7만 |
|---|
| 2026.02.20 | ₩41,294 | ₩41,737 | ₩41,187 | ₩41,603 | +0.75% | 67만 |
|---|
| 2026.02.19 | ₩40,704 | ₩40,784 | ₩40,368 | ₩40,744 | +0.10% | 84.3만 |
|---|
| 2026.02.18 | ₩40,959 | ₩41,549 | ₩40,945 | ₩41,375 | +1.02% | 169만 |
|---|
| 2026.02.17 | ₩40,355 | ₩40,677 | ₩40,100 | ₩40,664 | +0.76% | 88.7만 |
|---|
| 2026.02.13 | ₩38,879 | ₩39,885 | ₩38,785 | ₩39,617 | +1.90% | 156만 |
|---|
| 2026.02.12 | ₩41,227 | ₩41,294 | ₩39,523 | ₩39,953 | -3.09% | 176.7만 |
|---|
| 2026.02.11 | ₩43,696 | ₩43,709 | ₩42,931 | ₩43,038 | -1.50% | 148.8만 |
|---|
| 2026.02.10 | ₩43,897 | ₩44,031 | ₩43,199 | ₩43,427 | -1.07% | 59만 |
|---|
| 2026.02.09 | ₩43,266 | ₩44,004 | ₩43,213 | ₩43,870 | +1.40% | 80.7만 |
|---|
| 2026.02.06 | ₩43,293 | ₩43,870 | ₩43,253 | ₩43,776 | +1.12% | 79.1만 |
|---|
| 2026.02.05 | ₩43,146 | ₩43,575 | ₩42,663 | ₩42,971 | -0.40% | 154.4만 |
|---|
| 2026.02.04 | ₩45,480 | ₩45,654 | ₩44,554 | ₩45,064 | -0.91% | 163.3만 |
|---|
| 2026.02.03 | ₩44,460 | ₩45,064 | ₩44,407 | ₩44,943 | +1.09% | 77.5만 |
|---|
| 2026.02.02 | ₩44,326 | ₩44,675 | ₩44,058 | ₩44,675 | +0.79% | 72.9만 |
|---|
| 2026.01.30 | ₩44,594 | ₩44,769 | ₩44,098 | ₩44,259 | -0.75% | 105.7만 |
|---|
| 2026.01.29 | ₩45,399 | ₩45,507 | ₩44,326 | ₩45,091 | -0.68% | 121.9만 |
|---|
| 2026.01.28 | ₩44,272 | ₩44,715 | ₩44,165 | ₩44,460 | +0.42% | 225.6만 |
|---|
| 2026.01.27 | ₩44,165 | ₩44,353 | ₩43,736 | ₩43,964 | -0.46% | 68.3만 |
|---|
| 2026.01.26 | ₩42,756 | ₩43,226 | ₩42,730 | ₩43,132 | +0.88% | 53.3만 |
|---|
| 2026.01.23 | ₩42,300 | ₩42,488 | ₩42,005 | ₩42,408 | +0.25% | 65.4만 |
|---|
| 2026.01.22 | ₩43,078 | ₩43,226 | ₩42,448 | ₩42,595 | -1.12% | 112만 |
|---|
| 2026.01.21 | ₩42,461 | ₩42,917 | ₩41,764 | ₩42,126 | -0.79% | 176.3만 |
|---|
| 2026.01.20 | ₩42,622 | ₩42,864 | ₩42,193 | ₩42,220 | -0.94% | 49.1만 |
|---|
| 2026.01.16 | ₩42,850 | ₩43,078 | ₩42,810 | ₩43,038 | +0.44% | 47.3만 |
|---|
| 2026.01.15 | ₩43,226 | ₩43,374 | ₩42,756 | ₩42,770 | -1.06% | 51.2만 |
|---|
| 2026.01.14 | ₩43,065 | ₩43,132 | ₩42,743 | ₩43,105 | +0.09% | 69만 |
|---|
| 2026.01.13 | ₩42,810 | ₩42,931 | ₩42,394 | ₩42,475 | -0.78% | 45.4만 |
|---|
| 2026.01.12 | ₩42,354 | ₩42,716 | ₩42,354 | ₩42,716 | +0.86% | 41만 |
|---|
| 2026.01.09 | ₩42,153 | ₩42,367 | ₩41,938 | ₩42,260 | +0.25% | 55.8만 |
|---|
| 2026.01.08 | ₩42,086 | ₩42,475 | ₩42,059 | ₩42,394 | +0.73% | 65.4만 |
|---|
| 2026.01.07 | ₩42,797 | ₩42,837 | ₩42,394 | ₩42,448 | -0.82% | 87.4만 |
|---|
| 2026.01.06 | ₩44,165 | ₩44,259 | ₩43,481 | ₩43,494 | -1.52% | 93.9만 |
|---|
| 2026.01.05 | ₩42,434 | ₩43,454 | ₩42,434 | ₩43,266 | +1.96% | 70.5만 |
|---|
| 2026.01.02 | ₩42,448 | ₩42,515 | ₩42,126 | ₩42,448 | 0.00% | 71.5만 |
|---|
| 2025.12.31 | ₩42,099 | ₩42,099 | ₩41,683 | ₩41,750 | -0.83% | 39.5만 |
|---|
| 2025.12.30 | ₩42,153 | ₩42,180 | ₩41,925 | ₩42,045 | -0.25% | 53.4만 |
|---|
| 2025.12.29 | ₩41,938 | ₩42,113 | ₩41,764 | ₩41,978 | +0.10% | 75.5만 |
|---|
| 2025.12.26 | ₩42,434 | ₩42,448 | ₩42,260 | ₩42,448 | +0.03% | 22만 |
|---|
| 2025.12.24 | ₩42,193 | ₩42,421 | ₩42,166 | ₩42,394 | +0.48% | 20.8만 |
|---|
| 2025.12.23 | ₩41,965 | ₩42,287 | ₩41,965 | ₩42,193 | +0.54% | 52.1만 |
|---|
| 2025.12.22 | ₩41,723 | ₩42,086 | ₩41,656 | ₩42,086 | +0.87% | 60.4만 |
|---|
| 2025.12.19 | ₩41,173 | ₩41,630 | ₩41,173 | ₩41,375 | +0.49% | 65.4만 |
|---|
| 2025.12.18 | ₩40,704 | ₩41,093 | ₩40,690 | ₩40,932 | +0.56% | 67만 |
|---|
| 2025.12.17 | ₩40,784 | ₩40,972 | ₩40,355 | ₩40,449 | -0.82% | 61만 |
|---|
| 2025.12.16 | ₩39,966 | ₩40,328 | ₩39,926 | ₩40,114 | +0.37% | 75.5만 |
|---|
| 2025.12.15 | ₩39,926 | ₩40,248 | ₩39,832 | ₩40,181 | +0.64% | 78.8만 |
|---|
| 2025.12.12 | ₩39,094 | ₩39,094 | ₩38,611 | ₩39,040 | -0.14% | 60만 |
|---|
| 2025.12.11 | ₩39,174 | ₩39,724 | ₩38,987 | ₩39,631 | +1.16% | 84.4만 |
|---|
| 2025.12.10 | ₩39,067 | ₩39,389 | ₩38,839 | ₩39,215 | +0.38% | 87.6만 |
|---|
| 2025.12.09 | ₩39,389 | ₩39,577 | ₩39,094 | ₩39,174 | -0.54% | 45.9만 |
|---|
| 2025.12.08 | ₩39,537 | ₩39,550 | ₩39,174 | ₩39,215 | -0.81% | 58.8만 |
|---|
| 2025.12.05 | ₩39,242 | ₩39,268 | ₩38,705 | ₩38,920 | -0.82% | 55.5만 |
|---|
| 2025.12.04 | ₩39,523 | ₩39,657 | ₩39,242 | ₩39,322 | -0.51% | 91.4만 |
|---|
| 2025.12.03 | ₩39,443 | ₩40,006 | ₩39,443 | ₩39,979 | +1.36% | 76.2만 |
|---|
| 2025.12.02 | ₩39,268 | ₩39,402 | ₩39,107 | ₩39,335 | +0.17% | 62.8만 |
|---|
| 2025.12.01 | ₩39,000 | ₩39,161 | ₩38,772 | ₩38,852 | -0.38% | 75.5만 |
|---|
| 2025.11.28 | ₩38,960 | ₩39,188 | ₩38,893 | ₩39,148 | +0.48% | 38.7만 |
|---|
| 2025.11.26 | ₩38,517 | ₩38,759 | ₩38,463 | ₩38,611 | +0.24% | 74.5만 |
|---|
| 2025.11.25 | ₩37,524 | ₩38,074 | ₩37,471 | ₩37,913 | +1.04% | 99.9만 |
|---|
| 2025.11.24 | ₩37,068 | ₩37,471 | ₩36,760 | ₩37,014 | -0.14% | 179.2만 |
|---|
| 2025.11.21 | ₩36,719 | ₩37,377 | ₩36,545 | ₩37,216 | +1.35% | 99.2만 |
|---|
| 2025.11.20 | ₩37,216 | ₩37,390 | ₩36,599 | ₩36,612 | -1.62% | 99.7만 |
|---|
| 2025.11.19 | ₩36,961 | ₩37,108 | ₩36,464 | ₩36,827 | -0.36% | 125.8만 |
|---|
| 2025.11.18 | ₩36,894 | ₩37,417 | ₩36,518 | ₩37,229 | +0.91% | 170.5만 |
|---|
| 2025.11.17 | ₩38,115 | ₩38,276 | ₩37,484 | ₩37,578 | -1.41% | 84.4만 |
|---|
| 2025.11.14 | ₩37,900 | ₩38,530 | ₩37,860 | ₩38,302 | +1.06% | 113.8만 |
|---|
| 2025.11.13 | ₩38,879 | ₩38,987 | ₩38,450 | ₩38,450 | -1.10% | 129.9만 |
|---|
| 2025.11.12 | ₩38,544 | ₩38,893 | ₩38,530 | ₩38,893 | +0.90% | 86.7만 |
|---|
| 2025.11.11 | ₩38,530 | ₩38,812 | ₩38,383 | ₩38,732 | +0.52% | 93.5만 |
|---|
| 2025.11.10 | ₩37,980 | ₩38,624 | ₩37,819 | ₩38,557 | +1.52% | 94.7만 |
|---|
| 2025.11.07 | ₩37,752 | ₩38,356 | ₩37,565 | ₩38,316 | +1.49% | 77.4만 |
|---|
| 2025.11.06 | ₩38,356 | ₩38,557 | ₩38,061 | ₩38,329 | -0.07% | 100.8만 |
|---|
| 2025.11.05 | ₩37,927 | ₩38,369 | ₩37,913 | ₩38,222 | +0.78% | 113.8만 |
|---|
| 2025.11.04 | ₩37,497 | ₩37,739 | ₩37,269 | ₩37,632 | +0.36% | 118.8만 |
|---|
| 2025.11.03 | ₩37,954 | ₩38,074 | ₩37,766 | ₩37,940 | -0.04% | 72.6만 |
|---|
| 2025.10.31 | ₩36,961 | ₩37,524 | ₩36,706 | ₩37,377 | +1.13% | 88.1만 |
|---|
| 2025.10.30 | ₩37,497 | ₩37,860 | ₩37,350 | ₩37,632 | +0.36% | 105.3만 |
|---|
| 2025.10.29 | ₩37,632 | ₩37,860 | ₩37,202 | ₩37,310 | -0.86% | 104.4만 |
|---|
| 2025.10.28 | ₩37,685 | ₩37,900 | ₩37,471 | ₩37,873 | +0.50% | 79.6만 |
|---|
| 2025.10.27 | ₩37,524 | ₩37,726 | ₩37,430 | ₩37,457 | -0.18% | 245.8만 |
|---|
| 2025.10.24 | ₩36,652 | ₩37,149 | ₩36,652 | ₩37,082 | +1.17% | 284.3만 |
|---|
| 2025.10.23 | ₩36,612 | ₩36,719 | ₩36,464 | ₩36,666 | +0.15% | 90.5만 |
|---|
| 2025.10.22 | ₩36,196 | ₩36,719 | ₩36,196 | ₩36,652 | +1.26% | 78.2만 |
|---|
| 2025.10.21 | ₩36,236 | ₩36,491 | ₩36,156 | ₩36,263 | +0.07% | 49만 |
|---|
| 2025.10.20 | ₩36,478 | ₩36,531 | ₩36,156 | ₩36,223 | -0.70% | 71.7만 |
|---|
| 2025.10.17 | ₩35,391 | ₩35,968 | ₩35,257 | ₩35,955 | +1.59% | 65.9만 |
|---|
| 2025.10.16 | ₩36,572 | ₩36,572 | ₩35,901 | ₩35,968 | -1.65% | 69.8만 |
|---|
| 2025.10.15 | ₩36,746 | ₩36,988 | ₩36,491 | ₩36,800 | +0.15% | 70.8만 |
|---|
| 2025.10.14 | ₩36,196 | ₩37,082 | ₩36,169 | ₩36,974 | +2.15% | 207.1만 |
|---|
| 2025.10.13 | ₩36,089 | ₩36,397 | ₩36,089 | ₩36,357 | +0.74% | 70.9만 |
|---|
| 2025.10.10 | ₩36,518 | ₩36,599 | ₩35,619 | ₩35,901 | -1.69% | 126.6만 |
|---|