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 | ₩32,081 | ₩32,135 | ₩31,853 | ₩32,014 | -0.21% | 80.5만 |
| 2026.10.08 | ₩31,519 | ₩31,974 | ₩31,439 | ₩31,961 | +1.40% | 353.1만 |
| 2026.10.07 | ₩31,559 | ₩31,586 | ₩31,198 | ₩31,505 | -0.17% | 128.6만 |
| 2026.10.06 | ₩33,071 | ₩33,138 | ₩32,911 | ₩32,924 | -0.45% | 70.9만 |
| 2026.10.05 | ₩32,616 | ₩32,951 | ₩32,603 | ₩32,804 | +0.57% | 107.6만 |
| 2026.10.02 | ₩32,670 | ₩32,951 | ₩32,576 | ₩32,884 | +0.66% | 140.7만 |
| 2026.10.01 | ₩32,871 | ₩33,071 | ₩32,456 | ₩33,071 | +0.61% | 136.2만 |
| 2026.09.30 | ₩33,620 | ₩33,674 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,112 |
| -1.51% |
| 105.1만 |
| 2026.09.29 | ₩33,727 | ₩33,767 | ₩33,446 | ₩33,767 | +0.12% | 104.5만 |
|---|
| 2026.09.28 | ₩33,660 | ₩33,928 | ₩33,433 | ₩33,727 | +0.20% | 96.2만 |
|---|
| 2026.09.25 | ₩33,767 | ₩33,848 | ₩33,513 | ₩33,794 | +0.08% | 216.7만 |
|---|
| 2026.09.24 | ₩33,941 | ₩34,129 | ₩33,687 | ₩33,861 | -0.24% | 130.2만 |
|---|
| 2026.09.23 | ₩33,915 | ₩34,102 | ₩33,767 | ₩33,807 | -0.32% | 97.5만 |
|---|
| 2026.09.22 | ₩34,999 | ₩35,066 | ₩34,329 | ₩34,597 | -1.15% | 86.5만 |
|---|
| 2026.09.21 | ₩35,333 | ₩35,373 | ₩34,972 | ₩35,132 | -0.57% | 70.9만 |
|---|
| 2026.09.18 | ₩34,798 | ₩35,039 | ₩34,651 | ₩34,918 | +0.35% | 87.3만 |
|---|
| 2026.09.17 | ₩35,534 | ₩35,842 | ₩35,467 | ₩35,588 | +0.15% | 104.3만 |
|---|
| 2026.09.16 | ₩35,561 | ₩35,588 | ₩34,811 | ₩35,146 | -1.17% | 82.7만 |
|---|
| 2026.09.15 | ₩35,467 | ₩35,494 | ₩35,092 | ₩35,440 | -0.08% | 179.1만 |
|---|
| 2026.09.14 | ₩35,253 | ₩35,735 | ₩35,253 | ₩35,654 | +1.14% | 85.9만 |
|---|
| 2026.09.11 | ₩35,882 | ₩35,895 | ₩35,588 | ₩35,708 | -0.48% | 79.4만 |
|---|
| 2026.09.10 | ₩36,163 | ₩36,270 | ₩35,668 | ₩35,828 | -0.93% | 69.8만 |
|---|
| 2026.09.09 | ₩36,538 | ₩36,578 | ₩36,257 | ₩36,283 | -0.70% | 64.6만 |
|---|
| 2026.09.08 | ₩37,287 | ₩37,327 | ₩36,658 | ₩36,698 | -1.58% | 83.5만 |
|---|
| 2026.09.04 | ₩37,127 | ₩37,368 | ₩36,939 | ₩37,140 | +0.04% | 117.9만 |
|---|
| 2026.09.03 | ₩37,260 | ₩37,943 | ₩37,100 | ₩37,943 | +1.83% | 105.1만 |
|---|
| 2026.09.02 | ₩36,283 | ₩36,672 | ₩36,283 | ₩36,524 | +0.66% | 88.2만 |
|---|
| 2026.09.01 | ₩36,591 | ₩36,886 | ₩36,176 | ₩36,243 | -0.95% | 113만 |
|---|
| 2026.08.31 | ₩37,046 | ₩37,100 | ₩36,431 | ₩36,498 | -1.48% | 72.8만 |
|---|
| 2026.08.28 | ₩37,274 | ₩37,274 | ₩36,846 | ₩37,006 | -0.72% | 100.2만 |
|---|
| 2026.08.27 | ₩37,448 | ₩37,716 | ₩36,712 | ₩37,113 | -0.89% | 198.2만 |
|---|
| 2026.08.26 | ₩38,104 | ₩38,104 | ₩37,823 | ₩37,876 | -0.60% | 80.8만 |
|---|
| 2026.08.25 | ₩37,863 | ₩38,104 | ₩37,689 | ₩38,050 | +0.49% | 47.1만 |
|---|
| 2026.08.24 | ₩37,756 | ₩38,251 | ₩37,756 | ₩38,144 | +1.03% | 58.9만 |
|---|
| 2026.08.21 | ₩37,608 | ₩37,742 | ₩37,475 | ₩37,689 | +0.21% | 52.6만 |
|---|
| 2026.08.20 | ₩37,020 | ₩37,368 | ₩36,899 | ₩36,899 | -0.33% | 86.5만 |
|---|
| 2026.08.19 | ₩37,582 | ₩37,595 | ₩37,087 | ₩37,287 | -0.78% | 222.9만 |
|---|
| 2026.08.18 | ₩37,716 | ₩37,930 | ₩37,515 | ₩37,582 | -0.35% | 195.5만 |
|---|
| 2026.08.17 | ₩38,050 | ₩38,077 | ₩37,649 | ₩37,729 | -0.84% | 120.6만 |
|---|
| 2026.08.14 | ₩37,448 | ₩37,515 | ₩37,220 | ₩37,314 | -0.36% | 68.9만 |
|---|
| 2026.08.13 | ₩36,779 | ₩37,153 | ₩36,739 | ₩37,140 | +0.98% | 84.1만 |
|---|
| 2026.08.12 | ₩37,113 | ₩37,140 | ₩36,725 | ₩36,805 | -0.83% | 69.2만 |
|---|
| 2026.08.11 | ₩37,006 | ₩37,234 | ₩36,645 | ₩36,645 | -0.98% | 88.7만 |
|---|
| 2026.08.10 | ₩37,876 | ₩38,117 | ₩37,702 | ₩37,769 | -0.28% | 82.8만 |
|---|
| 2026.08.07 | ₩38,733 | ₩38,800 | ₩37,849 | ₩37,849 | -2.28% | 134만 |
|---|
| 2026.08.06 | ₩37,220 | ₩37,421 | ₩37,087 | ₩37,314 | +0.25% | 166.4만 |
|---|
| 2026.08.05 | ₩37,394 | ₩37,716 | ₩37,113 | ₩37,408 | +0.04% | 225.1만 |
|---|
| 2026.08.04 | ₩39,442 | ₩39,830 | ₩39,308 | ₩39,496 | +0.14% | 109.7만 |
|---|
| 2026.08.03 | ₩40,325 | ₩40,339 | ₩39,991 | ₩40,218 | -0.27% | 98.1만 |
|---|
| 2026.07.31 | ₩40,660 | ₩40,821 | ₩40,432 | ₩40,499 | -0.39% | 123.2만 |
|---|
| 2026.07.30 | ₩40,606 | ₩41,490 | ₩40,553 | ₩41,463 | +2.11% | 112.2만 |
|---|
| 2026.07.29 | ₩38,733 | ₩39,830 | ₩38,733 | ₩39,148 | +1.07% | 144.7만 |
|---|
| 2026.07.28 | ₩38,465 | ₩39,054 | ₩38,438 | ₩38,867 | +1.04% | 119만 |
|---|
| 2026.07.27 | ₩39,817 | ₩39,884 | ₩39,027 | ₩39,335 | -1.21% | 99.4만 |
|---|
| 2026.07.24 | ₩39,295 | ₩39,522 | ₩39,094 | ₩39,268 | -0.07% | 59.5만 |
|---|
| 2026.07.23 | ₩38,947 | ₩39,041 | ₩38,706 | ₩38,933 | -0.03% | 72.8만 |
|---|
| 2026.07.22 | ₩40,245 | ₩40,566 | ₩39,402 | ₩39,455 | -1.96% | 110.4만 |
|---|
| 2026.07.21 | ₩38,452 | ₩38,800 | ₩38,171 | ₩38,652 | +0.52% | 94.1만 |
|---|
| 2026.07.20 | ₩38,090 | ₩38,318 | ₩37,782 | ₩37,836 | -0.67% | 136.8만 |
|---|
| 2026.07.17 | ₩37,528 | ₩38,010 | ₩37,461 | ₩37,863 | +0.89% | 95.7만 |
|---|
| 2026.07.16 | ₩38,358 | ₩38,572 | ₩38,157 | ₩38,251 | -0.28% | 92.4만 |
|---|
| 2026.07.15 | ₩38,706 | ₩39,081 | ₩38,639 | ₩38,920 | +0.55% | 76.3만 |
|---|
| 2026.07.14 | ₩38,304 | ₩38,599 | ₩38,197 | ₩38,264 | -0.10% | 77.7만 |
|---|
| 2026.07.13 | ₩37,809 | ₩38,090 | ₩37,689 | ₩38,010 | +0.53% | 96만 |
|---|
| 2026.07.10 | ₩37,649 | ₩37,796 | ₩37,448 | ₩37,649 | 0.00% | 48만 |
|---|
| 2026.07.09 | ₩36,886 | ₩37,260 | ₩36,765 | ₩37,153 | +0.73% | 48.9만 |
|---|
| 2026.07.08 | ₩36,779 | ₩36,846 | ₩36,297 | ₩36,618 | -0.44% | 72.1만 |
|---|
| 2026.07.07 | ₩37,314 | ₩37,421 | ₩36,899 | ₩37,006 | -0.82% | 58.7만 |
|---|
| 2026.07.06 | ₩37,180 | ₩37,662 | ₩37,180 | ₩37,649 | +1.26% | 67.4만 |
|---|
| 2026.07.02 | ₩37,247 | ₩37,354 | ₩36,672 | ₩36,886 | -0.97% | 81.3만 |
|---|
| 2026.07.01 | ₩36,257 | ₩37,247 | ₩36,257 | ₩37,060 | +2.21% | 80.9만 |
|---|
| 2026.06.30 | ₩36,016 | ₩36,069 | ₩35,668 | ₩35,882 | -0.37% | 78.5만 |
|---|
| 2026.06.29 | ₩35,735 | ₩35,855 | ₩35,521 | ₩35,641 | -0.26% | 78.2만 |
|---|
| 2026.06.26 | ₩35,654 | ₩35,949 | ₩35,480 | ₩35,628 | -0.08% | 87.3만 |
|---|
| 2026.06.25 | ₩35,962 | ₩36,163 | ₩35,641 | ₩35,668 | -0.82% | 93.2만 |
|---|
| 2026.06.24 | ₩35,052 | ₩35,414 | ₩34,825 | ₩35,119 | +0.19% | 114만 |
|---|
| 2026.06.23 | ₩35,708 | ₩36,230 | ₩35,708 | ₩35,762 | +0.15% | 121.1만 |
|---|
| 2026.06.22 | ₩36,002 | ₩36,230 | ₩35,842 | ₩36,163 | +0.45% | 118.1만 |
|---|
| 2026.06.18 | ₩35,802 | ₩36,096 | ₩35,574 | ₩35,855 | +0.15% | 132.8만 |
|---|
| 2026.06.17 | ₩36,297 | ₩36,538 | ₩35,735 | ₩35,855 | -1.22% | 147.9만 |
|---|
| 2026.06.16 | ₩36,725 | ₩36,899 | ₩36,203 | ₩36,270 | -1.24% | 119.8만 |
|---|
| 2026.06.15 | ₩36,203 | ₩36,805 | ₩36,002 | ₩36,324 | +0.33% | 303.7만 |
|---|
| 2026.06.12 | ₩35,333 | ₩35,588 | ₩35,119 | ₩35,574 | +0.68% | 126.9만 |
|---|
| 2026.06.11 | ₩34,450 | ₩34,999 | ₩34,062 | ₩34,851 | +1.17% | 199.6만 |
|---|
| 2026.06.10 | ₩33,286 | ₩33,834 | ₩33,152 | ₩33,473 | +0.56% | 202.7만 |
|---|
| 2026.06.09 | ₩34,222 | ₩34,303 | ₩32,938 | ₩33,433 | -2.31% | 170.6만 |
|---|
| 2026.06.08 | ₩34,490 | ₩34,651 | ₩34,209 | ₩34,236 | -0.74% | 197.2만 |
|---|
| 2026.06.05 | ₩35,226 | ₩35,266 | ₩33,834 | ₩34,115 | -3.15% | 295.3만 |
|---|
| 2026.06.04 | ₩35,507 | ₩36,364 | ₩34,932 | ₩34,945 | -1.58% | 293.9만 |
|---|
| 2026.06.03 | ₩38,264 | ₩38,438 | ₩38,050 | ₩38,224 | -0.10% | 271만 |
|---|
| 2026.06.02 | ₩38,746 | ₩39,161 | ₩38,733 | ₩38,933 | +0.48% | 67.3만 |
|---|
| 2026.06.01 | ₩38,211 | ₩38,599 | ₩38,037 | ₩38,559 | +0.91% | 97.1만 |
|---|
| 2026.05.29 | ₩39,201 | ₩39,549 | ₩38,478 | ₩38,492 | -1.81% | 116.4만 |
|---|
| 2026.05.28 | ₩39,455 | ₩39,710 | ₩39,121 | ₩39,148 | -0.78% | 124.4만 |
|---|
| 2026.05.27 | ₩40,847 | ₩40,914 | ₩40,192 | ₩40,352 | -1.21% | 158.2만 |
|---|
| 2026.05.26 | ₩41,289 | ₩41,369 | ₩40,928 | ₩41,169 | -0.29% | 138.9만 |
|---|
| 2026.05.22 | ₩41,048 | ₩41,195 | ₩40,780 | ₩40,780 | -0.65% | 50.1만 |
|---|
| 2026.05.21 | ₩41,262 | ₩42,119 | ₩41,169 | ₩41,824 | +1.36% | 44.8만 |
|---|
| 2026.05.20 | ₩40,914 | ₩41,851 | ₩40,861 | ₩41,824 | +2.22% | 114.9만 |
|---|
| 2026.05.19 | ₩40,941 | ₩41,021 | ₩40,540 | ₩40,566 | -0.92% | 79.4만 |
|---|
| 2026.05.18 | ₩41,503 | ₩41,664 | ₩40,995 | ₩41,316 | -0.45% | 54.2만 |
|---|
| 2026.05.15 | ₩41,142 | ₩41,235 | ₩40,754 | ₩40,941 | -0.49% | 57.7만 |
|---|
| 2026.05.14 | ₩42,386 | ₩42,587 | ₩42,079 | ₩42,105 | -0.66% | 54.8만 |
|---|
| 2026.05.13 | ₩41,784 | ₩42,373 | ₩41,731 | ₩42,253 | +1.12% | 108.9만 |
|---|
| 2026.05.12 | ₩41,048 | ₩41,557 | ₩40,807 | ₩41,490 | +1.08% | 56.8만 |
|---|
| 2026.05.11 | ₩41,865 | ₩42,105 | ₩41,811 | ₩41,918 | +0.13% | 46.5만 |
|---|
| 2026.05.08 | ₩42,373 | ₩42,373 | ₩41,677 | ₩41,771 | -1.42% | 53.8만 |
|---|
| 2026.05.07 | ₩43,457 | ₩43,457 | ₩42,266 | ₩42,333 | -2.59% | 68.4만 |
|---|
| 2026.05.06 | ₩42,681 | ₩43,497 | ₩42,654 | ₩43,310 | +1.47% | 108.9만 |
|---|
| 2026.05.05 | ₩40,245 | ₩40,580 | ₩39,857 | ₩40,473 | +0.57% | 117만 |
|---|
| 2026.05.04 | ₩40,151 | ₩40,325 | ₩39,094 | ₩39,121 | -2.57% | 96.3만 |
|---|
| 2026.05.01 | ₩40,540 | ₩40,821 | ₩40,312 | ₩40,379 | -0.40% | 54.6만 |
|---|
| 2026.04.30 | ₩40,151 | ₩40,593 | ₩39,870 | ₩40,459 | +0.77% | 77.6만 |
|---|
| 2026.04.29 | ₩40,406 | ₩40,446 | ₩39,897 | ₩40,004 | -0.99% | 76.4만 |
|---|
| 2026.04.28 | ₩40,727 | ₩40,914 | ₩40,633 | ₩40,794 | +0.16% | 46.4만 |
|---|
| 2026.04.27 | ₩41,142 | ₩41,302 | ₩40,780 | ₩40,928 | -0.52% | 51.8만 |
|---|
| 2026.04.24 | ₩40,807 | ₩41,369 | ₩40,767 | ₩41,115 | +0.75% | 63.1만 |
|---|
| 2026.04.23 | ₩40,954 | ₩41,276 | ₩40,165 | ₩40,647 | -0.75% | 91.9만 |
|---|
| 2026.04.22 | ₩41,235 | ₩41,302 | ₩41,021 | ₩41,169 | -0.16% | 112.9만 |
|---|
| 2026.04.21 | ₩41,075 | ₩41,222 | ₩40,740 | ₩40,834 | -0.59% | 74.9만 |
|---|
| 2026.04.20 | ₩40,941 | ₩41,128 | ₩40,687 | ₩41,061 | +0.29% | 56만 |
|---|
| 2026.04.17 | ₩41,128 | ₩41,824 | ₩41,088 | ₩41,356 | +0.55% | 72.5만 |
|---|
| 2026.04.16 | ₩41,409 | ₩41,543 | ₩40,780 | ₩40,834 | -1.39% | 46.5만 |
|---|
| 2026.04.15 | ₩41,316 | ₩41,517 | ₩41,102 | ₩41,276 | -0.10% | 84.5만 |
|---|
| 2026.04.14 | ₩40,995 | ₩41,436 | ₩40,968 | ₩41,316 | +0.78% | 64.3만 |
|---|
| 2026.04.13 | ₩40,151 | ₩41,075 | ₩40,071 | ₩41,008 | +2.13% | 145.7만 |
|---|
| 2026.04.10 | ₩41,088 | ₩41,088 | ₩40,366 | ₩40,553 | -1.30% | 56.7만 |
|---|
| 2026.04.09 | ₩40,513 | ₩41,088 | ₩40,366 | ₩40,847 | +0.83% | 51.8만 |
|---|
| 2026.04.08 | ₩41,436 | ₩41,503 | ₩40,473 | ₩40,727 | -1.71% | 99.7만 |
|---|
| 2026.04.07 | ₩38,652 | ₩39,121 | ₩38,318 | ₩39,014 | +0.93% | 103.4만 |
|---|
| 2026.04.06 | ₩38,853 | ₩39,201 | ₩38,853 | ₩39,134 | +0.72% | 40.4만 |
|---|
| 2026.04.02 | ₩38,117 | ₩39,041 | ₩37,863 | ₩38,867 | +1.97% | 79.2만 |
|---|
| 2026.04.01 | ₩39,107 | ₩39,402 | ₩38,907 | ₩39,188 | +0.21% | 129.1만 |
|---|
| 2026.03.31 | ₩37,341 | ₩38,171 | ₩37,087 | ₩38,050 | +1.90% | 196.9만 |
|---|
| 2026.03.30 | ₩36,765 | ₩37,140 | ₩36,444 | ₩36,645 | -0.33% | 182.7만 |
|---|
| 2026.03.27 | ₩37,756 | ₩37,956 | ₩37,046 | ₩37,180 | -1.52% | 120.3만 |
|---|
| 2026.03.26 | ₩39,174 | ₩39,509 | ₩38,652 | ₩38,706 | -1.20% | 65.9만 |
|---|
| 2026.03.25 | ₩39,737 | ₩39,870 | ₩39,241 | ₩39,710 | -0.07% | 101.2만 |
|---|
| 2026.03.24 | ₩38,371 | ₩38,867 | ₩38,318 | ₩38,652 | +0.73% | 68.3만 |
|---|
| 2026.03.23 | ₩38,880 | ₩39,643 | ₩38,599 | ₩38,786 | -0.24% | 114.7만 |
|---|
| 2026.03.20 | ₩38,987 | ₩39,121 | ₩37,836 | ₩38,171 | -2.09% | 109만 |
|---|
| 2026.03.19 | ₩37,983 | ₩39,014 | ₩37,876 | ₩38,733 | +1.97% | 117.9만 |
|---|
| 2026.03.18 | ₩37,408 | ₩38,840 | ₩37,260 | ₩38,238 | +2.22% | 122.7만 |
|---|
| 2026.03.17 | ₩39,629 | ₩39,870 | ₩39,402 | ₩39,536 | -0.24% | 61만 |
|---|
| 2026.03.16 | ₩38,947 | ₩39,509 | ₩38,920 | ₩39,335 | +1.00% | 68.9만 |
|---|
| 2026.03.13 | ₩38,974 | ₩39,134 | ₩38,238 | ₩38,331 | -1.65% | 107.5만 |
|---|
| 2026.03.12 | ₩39,228 | ₩39,362 | ₩38,759 | ₩38,920 | -0.78% | 97.5만 |
|---|
| 2026.03.11 | ₩39,777 | ₩40,098 | ₩39,442 | ₩39,910 | +0.34% | 83.8만 |
|---|
| 2026.03.10 | ₩40,218 | ₩40,446 | ₩39,643 | ₩39,710 | -1.26% | 86.2만 |
|---|
| 2026.03.09 | ₩38,264 | ₩39,268 | ₩37,756 | ₩39,107 | +2.20% | 101.5만 |
|---|
| 2026.03.06 | ₩38,358 | ₩38,759 | ₩38,117 | ₩38,666 | +0.80% | 96.6만 |
|---|
| 2026.03.05 | ₩39,803 | ₩40,125 | ₩39,081 | ₩39,536 | -0.67% | 106.2만 |
|---|
| 2026.03.04 | ₩39,549 | ₩40,178 | ₩39,322 | ₩40,044 | +1.25% | 121.1만 |
|---|
| 2026.03.03 | ₩38,639 | ₩39,589 | ₩38,130 | ₩39,442 | +2.08% | 99.7만 |
|---|
| 2026.03.02 | ₩39,964 | ₩40,834 | ₩39,897 | ₩40,580 | +1.54% | 88.1만 |
|---|
| 2026.02.27 | ₩41,436 | ₩41,557 | ₩40,888 | ₩41,155 | -0.68% | 71.3만 |
|---|
| 2026.02.26 | ₩41,570 | ₩41,958 | ₩41,463 | ₩41,931 | +0.87% | 53.7만 |
|---|
| 2026.02.25 | ₩41,249 | ₩41,744 | ₩41,115 | ₩41,704 | +1.10% | 95.4만 |
|---|
| 2026.02.24 | ₩40,325 | ₩40,687 | ₩40,205 | ₩40,660 | +0.83% | 70.4만 |
|---|
| 2026.02.23 | ₩41,998 | ₩42,172 | ₩40,540 | ₩40,727 | -3.03% | 68.7만 |
|---|
| 2026.02.20 | ₩41,195 | ₩41,637 | ₩41,088 | ₩41,503 | +0.75% | 67만 |
|---|
| 2026.02.19 | ₩40,606 | ₩40,687 | ₩40,272 | ₩40,647 | +0.10% | 84.3만 |
|---|
| 2026.02.18 | ₩40,861 | ₩41,450 | ₩40,847 | ₩41,276 | +1.02% | 169만 |
|---|
| 2026.02.17 | ₩40,258 | ₩40,580 | ₩40,004 | ₩40,566 | +0.76% | 88.7만 |
|---|
| 2026.02.13 | ₩38,786 | ₩39,790 | ₩38,693 | ₩39,522 | +1.90% | 156만 |
|---|
| 2026.02.12 | ₩41,128 | ₩41,195 | ₩39,429 | ₩39,857 | -3.09% | 176.7만 |
|---|
| 2026.02.11 | ₩43,591 | ₩43,604 | ₩42,828 | ₩42,935 | -1.50% | 148.8만 |
|---|
| 2026.02.10 | ₩43,792 | ₩43,926 | ₩43,096 | ₩43,323 | -1.07% | 59만 |
|---|
| 2026.02.09 | ₩43,163 | ₩43,899 | ₩43,109 | ₩43,765 | +1.40% | 80.7만 |
|---|
| 2026.02.06 | ₩43,190 | ₩43,765 | ₩43,149 | ₩43,671 | +1.12% | 79.1만 |
|---|
| 2026.02.05 | ₩43,042 | ₩43,471 | ₩42,560 | ₩42,868 | -0.40% | 154.4만 |
|---|
| 2026.02.04 | ₩45,371 | ₩45,545 | ₩44,448 | ₩44,956 | -0.91% | 163.3만 |
|---|
| 2026.02.03 | ₩44,354 | ₩44,956 | ₩44,300 | ₩44,836 | +1.09% | 77.5만 |
|---|
| 2026.02.02 | ₩44,220 | ₩44,568 | ₩43,952 | ₩44,568 | +0.79% | 72.9만 |
|---|
| 2026.01.30 | ₩44,488 | ₩44,662 | ₩43,993 | ₩44,153 | -0.75% | 105.7만 |
|---|
| 2026.01.29 | ₩45,291 | ₩45,398 | ₩44,220 | ₩44,983 | -0.68% | 121.9만 |
|---|
| 2026.01.28 | ₩44,167 | ₩44,608 | ₩44,059 | ₩44,354 | +0.42% | 225.6만 |
|---|
| 2026.01.27 | ₩44,059 | ₩44,247 | ₩43,631 | ₩43,859 | -0.46% | 68.3만 |
|---|
| 2026.01.26 | ₩42,654 | ₩43,123 | ₩42,627 | ₩43,029 | +0.88% | 53.3만 |
|---|
| 2026.01.23 | ₩42,199 | ₩42,386 | ₩41,905 | ₩42,306 | +0.25% | 65.4만 |
|---|
| 2026.01.22 | ₩42,975 | ₩43,123 | ₩42,346 | ₩42,494 | -1.12% | 112만 |
|---|
| 2026.01.21 | ₩42,360 | ₩42,815 | ₩41,664 | ₩42,025 | -0.79% | 176.3만 |
|---|
| 2026.01.20 | ₩42,520 | ₩42,761 | ₩42,092 | ₩42,119 | -0.94% | 49.1만 |
|---|
| 2026.01.16 | ₩42,748 | ₩42,975 | ₩42,708 | ₩42,935 | +0.44% | 47.3만 |
|---|
| 2026.01.15 | ₩43,123 | ₩43,270 | ₩42,654 | ₩42,668 | -1.06% | 51.2만 |
|---|
| 2026.01.14 | ₩42,962 | ₩43,029 | ₩42,641 | ₩43,002 | +0.09% | 69만 |
|---|
| 2026.01.13 | ₩42,708 | ₩42,828 | ₩42,293 | ₩42,373 | -0.78% | 45.4만 |
|---|
| 2026.01.12 | ₩42,253 | ₩42,614 | ₩42,253 | ₩42,614 | +0.86% | 41만 |
|---|
| 2026.01.09 | ₩42,052 | ₩42,266 | ₩41,838 | ₩42,159 | +0.25% | 55.8만 |
|---|
| 2026.01.08 | ₩41,985 | ₩42,373 | ₩41,958 | ₩42,293 | +0.73% | 65.4만 |
|---|
| 2026.01.07 | ₩42,694 | ₩42,734 | ₩42,293 | ₩42,346 | -0.82% | 87.4만 |
|---|
| 2026.01.06 | ₩44,059 | ₩44,153 | ₩43,377 | ₩43,390 | -1.52% | 93.9만 |
|---|
| 2026.01.05 | ₩42,333 | ₩43,350 | ₩42,333 | ₩43,163 | +1.96% | 70.5만 |
|---|
| 2026.01.02 | ₩42,346 | ₩42,413 | ₩42,025 | ₩42,346 | 0.00% | 71.5만 |
|---|
| 2025.12.31 | ₩41,998 | ₩41,998 | ₩41,583 | ₩41,650 | -0.83% | 39.5만 |
|---|
| 2025.12.30 | ₩42,052 | ₩42,079 | ₩41,824 | ₩41,945 | -0.25% | 53.4만 |
|---|
| 2025.12.29 | ₩41,838 | ₩42,012 | ₩41,664 | ₩41,878 | +0.10% | 75.5만 |
|---|
| 2025.12.26 | ₩42,333 | ₩42,346 | ₩42,159 | ₩42,346 | +0.03% | 22만 |
|---|
| 2025.12.24 | ₩42,092 | ₩42,320 | ₩42,065 | ₩42,293 | +0.48% | 20.8만 |
|---|
| 2025.12.23 | ₩41,865 | ₩42,186 | ₩41,865 | ₩42,092 | +0.54% | 52.1만 |
|---|
| 2025.12.22 | ₩41,624 | ₩41,985 | ₩41,557 | ₩41,985 | +0.87% | 60.4만 |
|---|
| 2025.12.19 | ₩41,075 | ₩41,530 | ₩41,075 | ₩41,276 | +0.49% | 65.4만 |
|---|
| 2025.12.18 | ₩40,606 | ₩40,995 | ₩40,593 | ₩40,834 | +0.56% | 67만 |
|---|
| 2025.12.17 | ₩40,687 | ₩40,874 | ₩40,258 | ₩40,352 | -0.82% | 61만 |
|---|
| 2025.12.16 | ₩39,870 | ₩40,232 | ₩39,830 | ₩40,018 | +0.37% | 75.5만 |
|---|
| 2025.12.15 | ₩39,830 | ₩40,151 | ₩39,737 | ₩40,084 | +0.64% | 78.8만 |
|---|
| 2025.12.12 | ₩39,000 | ₩39,000 | ₩38,519 | ₩38,947 | -0.14% | 60만 |
|---|
| 2025.12.11 | ₩39,081 | ₩39,629 | ₩38,893 | ₩39,536 | +1.16% | 84.4만 |
|---|
| 2025.12.10 | ₩38,974 | ₩39,295 | ₩38,746 | ₩39,121 | +0.38% | 87.6만 |
|---|
| 2025.12.09 | ₩39,295 | ₩39,482 | ₩39,000 | ₩39,081 | -0.54% | 45.9만 |
|---|
| 2025.12.08 | ₩39,442 | ₩39,455 | ₩39,081 | ₩39,121 | -0.81% | 58.8만 |
|---|
| 2025.12.05 | ₩39,148 | ₩39,174 | ₩38,612 | ₩38,826 | -0.82% | 55.5만 |
|---|
| 2025.12.04 | ₩39,429 | ₩39,563 | ₩39,148 | ₩39,228 | -0.51% | 91.4만 |
|---|
| 2025.12.03 | ₩39,348 | ₩39,910 | ₩39,348 | ₩39,884 | +1.36% | 76.2만 |
|---|
| 2025.12.02 | ₩39,174 | ₩39,308 | ₩39,014 | ₩39,241 | +0.17% | 62.8만 |
|---|
| 2025.12.01 | ₩38,907 | ₩39,067 | ₩38,679 | ₩38,759 | -0.38% | 75.5만 |
|---|
| 2025.11.28 | ₩38,867 | ₩39,094 | ₩38,800 | ₩39,054 | +0.48% | 38.7만 |
|---|
| 2025.11.26 | ₩38,425 | ₩38,666 | ₩38,371 | ₩38,519 | +0.24% | 74.5만 |
|---|
| 2025.11.25 | ₩37,434 | ₩37,983 | ₩37,381 | ₩37,823 | +1.04% | 99.9만 |
|---|
| 2025.11.24 | ₩36,979 | ₩37,381 | ₩36,672 | ₩36,926 | -0.14% | 179.2만 |
|---|
| 2025.11.21 | ₩36,631 | ₩37,287 | ₩36,457 | ₩37,127 | +1.35% | 99.2만 |
|---|
| 2025.11.20 | ₩37,127 | ₩37,301 | ₩36,511 | ₩36,524 | -1.62% | 99.7만 |
|---|
| 2025.11.19 | ₩36,872 | ₩37,020 | ₩36,377 | ₩36,739 | -0.36% | 125.8만 |
|---|
| 2025.11.18 | ₩36,805 | ₩37,327 | ₩36,431 | ₩37,140 | +0.91% | 170.5만 |
|---|
| 2025.11.17 | ₩38,023 | ₩38,184 | ₩37,394 | ₩37,488 | -1.41% | 84.4만 |
|---|
| 2025.11.14 | ₩37,809 | ₩38,438 | ₩37,769 | ₩38,211 | +1.06% | 113.8만 |
|---|
| 2025.11.13 | ₩38,786 | ₩38,893 | ₩38,358 | ₩38,358 | -1.10% | 129.9만 |
|---|
| 2025.11.12 | ₩38,452 | ₩38,800 | ₩38,438 | ₩38,800 | +0.90% | 86.7만 |
|---|
| 2025.11.11 | ₩38,438 | ₩38,719 | ₩38,291 | ₩38,639 | +0.52% | 93.5만 |
|---|
| 2025.11.10 | ₩37,890 | ₩38,532 | ₩37,729 | ₩38,465 | +1.52% | 94.7만 |
|---|
| 2025.11.07 | ₩37,662 | ₩38,264 | ₩37,475 | ₩38,224 | +1.49% | 77.4만 |
|---|
| 2025.11.06 | ₩38,264 | ₩38,465 | ₩37,970 | ₩38,238 | -0.07% | 100.8만 |
|---|
| 2025.11.05 | ₩37,836 | ₩38,278 | ₩37,823 | ₩38,130 | +0.78% | 113.8만 |
|---|
| 2025.11.04 | ₩37,408 | ₩37,649 | ₩37,180 | ₩37,542 | +0.36% | 118.8만 |
|---|
| 2025.11.03 | ₩37,863 | ₩37,983 | ₩37,675 | ₩37,849 | -0.04% | 72.6만 |
|---|
| 2025.10.31 | ₩36,872 | ₩37,434 | ₩36,618 | ₩37,287 | +1.13% | 88.1만 |
|---|
| 2025.10.30 | ₩37,408 | ₩37,769 | ₩37,260 | ₩37,542 | +0.36% | 105.3만 |
|---|
| 2025.10.29 | ₩37,542 | ₩37,769 | ₩37,113 | ₩37,220 | -0.86% | 104.4만 |
|---|
| 2025.10.28 | ₩37,595 | ₩37,809 | ₩37,381 | ₩37,782 | +0.50% | 79.6만 |
|---|
| 2025.10.27 | ₩37,434 | ₩37,635 | ₩37,341 | ₩37,368 | -0.18% | 245.8만 |
|---|
| 2025.10.24 | ₩36,565 | ₩37,060 | ₩36,565 | ₩36,993 | +1.17% | 284.3만 |
|---|
| 2025.10.23 | ₩36,524 | ₩36,631 | ₩36,377 | ₩36,578 | +0.15% | 90.5만 |
|---|
| 2025.10.22 | ₩36,109 | ₩36,631 | ₩36,109 | ₩36,565 | +1.26% | 78.2만 |
|---|
| 2025.10.21 | ₩36,150 | ₩36,404 | ₩36,069 | ₩36,176 | +0.07% | 49만 |
|---|
| 2025.10.20 | ₩36,391 | ₩36,444 | ₩36,069 | ₩36,136 | -0.70% | 71.7만 |
|---|
| 2025.10.17 | ₩35,306 | ₩35,882 | ₩35,173 | ₩35,869 | +1.59% | 65.9만 |
|---|
| 2025.10.16 | ₩36,484 | ₩36,484 | ₩35,815 | ₩35,882 | -1.65% | 69.8만 |
|---|
| 2025.10.15 | ₩36,658 | ₩36,899 | ₩36,404 | ₩36,712 | +0.15% | 70.8만 |
|---|
| 2025.10.14 | ₩36,109 | ₩36,993 | ₩36,083 | ₩36,886 | +2.15% | 207.1만 |
|---|
| 2025.10.13 | ₩36,002 | ₩36,310 | ₩36,002 | ₩36,270 | +0.74% | 70.9만 |
|---|
| 2025.10.10 | ₩36,431 | ₩36,511 | ₩35,534 | ₩35,815 | -1.69% | 126.6만 |
|---|