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 | ₩32,684 | ₩33,207 | ₩31,262 | ₩32,080 | -1.85% | 740.7만 |
| 2026.09.28–2026.10.02 | ₩33,730 | ₩33,998 | ₩32,523 | ₩32,952 | -2.31% | 582.6만 |
| 2026.09.21–2026.09.25 | ₩35,406 | ₩35,446 | ₩33,582 | ₩33,864 | -4.36% | 601.7만 |
| 2026.09.14–2026.09.18 | ₩35,326 | ₩35,916 | ₩34,722 | ₩34,990 | -0.95% | 539.3만 |
| 2026.09.08–2026.09.11 | ₩37,364 | ₩37,404 | ₩35,661 | ₩35,782 | -4.24% | 297.3만 |
| 2026.08.31–2026.09.04 | ₩37,123 | ₩38,021 | ₩36,251 | ₩37,217 | +0.25% | 497만 |
| 2026.08.24–2026.08.28 | ₩37,834 | ₩38,330 | ₩36,787 | ₩37,083 | -1.99% | 485.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,129 |
| ₩38,155 |
| ₩36,975 |
| ₩37,767 |
| -0.95% |
| 677.9만 |
| 2026.08.10–2026.08.14 | ₩37,954 | ₩38,196 | ₩36,720 | ₩37,391 | -1.48% | 393.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,409 | ₩40,422 | ₩37,163 | ₩37,927 | -6.14% | 733.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,899 | ₩41,575 | ₩38,518 | ₩40,583 | +1.71% | 598.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,169 | ₩40,650 | ₩37,860 | ₩39,349 | +3.09% | 473.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,887 | ₩39,161 | ₩37,539 | ₩37,941 | +0.14% | 438.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,257 | ₩37,874 | ₩36,372 | ₩37,726 | +1.26% | 295.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,808 | ₩37,431 | ₩35,594 | ₩36,962 | +3.22% | 319만 |
|---|
| 2026.06.22–2026.06.26 | ₩36,077 | ₩36,305 | ₩34,896 | ₩35,701 | -1.04% | 533.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩36,278 | ₩36,975 | ₩35,648 | ₩35,929 | -0.96% | 704.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,561 | ₩35,661 | ₩33,005 | ₩35,648 | +3.14% | 897.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩38,290 | ₩39,242 | ₩33,904 | ₩34,186 | -10.72% | 1024.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,374 | ₩41,455 | ₩38,558 | ₩38,571 | -6.77% | 538만 |
|---|
| 2026.05.18–2026.05.22 | ₩41,589 | ₩42,206 | ₩40,623 | ₩40,865 | -1.74% | 343.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,951 | ₩42,675 | ₩40,838 | ₩41,025 | -2.21% | 324.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,234 | ₩43,587 | ₩39,175 | ₩41,857 | +4.03% | 444.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩41,227 | ₩41,388 | ₩39,953 | ₩40,462 | -1.85% | 306.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩41,025 | ₩41,455 | ₩40,248 | ₩41,200 | +0.42% | 398.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,234 | ₩41,911 | ₩40,154 | ₩41,441 | +3.00% | 413.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,933 | ₩41,589 | ₩38,397 | ₩40,637 | +4.37% | 352.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,841 | ₩39,483 | ₩36,519 | ₩38,947 | +5.72% | 588만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,960 | ₩39,953 | ₩37,123 | ₩37,257 | -4.37% | 470.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩39,027 | ₩39,953 | ₩37,337 | ₩38,249 | -1.99% | 479.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,343 | ₩40,529 | ₩37,834 | ₩38,410 | +0.17% | 476.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,046 | ₩40,918 | ₩38,196 | ₩38,746 | -3.25% | 511.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩42,085 | ₩42,259 | ₩40,288 | ₩41,240 | -2.01% | 359.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩40,341 | ₩41,723 | ₩40,087 | ₩41,589 | +3.09% | 409만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,252 | ₩44,016 | ₩38,772 | ₩39,604 | -8.43% | 621.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,311 | ₩45,639 | ₩42,648 | ₩43,761 | -1.24% | 547.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,742 | ₩45,491 | ₩42,715 | ₩44,244 | +3.51% | 574.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,608 | ₩43,212 | ₩41,750 | ₩42,393 | -0.50% | 402.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,340 | ₩43,359 | ₩42,340 | ₩43,024 | +1.62% | 253.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,420 | ₩44,244 | ₩41,924 | ₩42,246 | -0.41% | 373만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,924 | ₩42,501 | ₩41,669 | ₩42,434 | +1.22% | 239.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,709 | ₩42,434 | ₩41,642 | ₩42,434 | +1.74% | 155.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,912 | ₩41,616 | ₩39,818 | ₩41,361 | +3.63% | 347.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,523 | ₩39,711 | ₩38,598 | ₩39,027 | -1.26% | 336.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,987 | ₩39,993 | ₩38,692 | ₩38,906 | -0.21% | 361.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,056 | ₩39,175 | ₩36,747 | ₩39,134 | +5.61% | 392.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩38,102 | ₩38,263 | ₩36,452 | ₩37,203 | -2.36% | 579.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,968 | ₩38,974 | ₩37,807 | ₩38,290 | +0.85% | 518.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,941 | ₩38,544 | ₩37,257 | ₩38,303 | +0.95% | 483.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,512 | ₩37,887 | ₩36,694 | ₩37,364 | -0.39% | 623.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,466 | ₩37,136 | ₩36,144 | ₩37,069 | +1.66% | 573.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,077 | ₩37,069 | ₩35,245 | ₩35,943 | -0.37% | 484.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,506 | ₩36,586 | ₩35,607 | ₩35,889 | -1.69% | 126.6만 |
|---|