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 | ₩32,141 | ₩32,195 | ₩31,913 | ₩32,074 | -0.21% | 80.5만 |
| 2026.10.08 | ₩31,578 | ₩32,034 | ₩31,498 | ₩32,021 | +1.40% | 353.1만 |
| 2026.10.07 | ₩31,618 | ₩31,645 | ₩31,256 | ₩31,565 | -0.17% | 128.6만 |
| 2026.10.06 | ₩33,134 | ₩33,201 | ₩32,973 | ₩32,986 | -0.45% | 70.9만 |
| 2026.10.05 | ₩32,678 | ₩33,013 | ₩32,664 | ₩32,865 | +0.57% | 107.6만 |
| 2026.10.02 | ₩32,731 | ₩33,013 | ₩32,638 | ₩32,946 | +0.66% | 140.7만 |
| 2026.10.01 | ₩32,933 | ₩33,134 | ₩32,517 | ₩33,134 | +0.61% | 136.2만 |
| 2026.09.30 | ₩33,683 | ₩33,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,174 |
| -1.51% |
| 105.1만 |
| 2026.09.29 | ₩33,791 | ₩33,831 | ₩33,509 | ₩33,831 | +0.12% | 104.5만 |
|---|
| 2026.09.28 | ₩33,724 | ₩33,992 | ₩33,496 | ₩33,791 | +0.20% | 96.2만 |
|---|
| 2026.09.25 | ₩33,831 | ₩33,911 | ₩33,576 | ₩33,858 | +0.08% | 216.7만 |
|---|
| 2026.09.24 | ₩34,005 | ₩34,193 | ₩33,750 | ₩33,925 | -0.24% | 130.2만 |
|---|
| 2026.09.23 | ₩33,978 | ₩34,166 | ₩33,831 | ₩33,871 | -0.32% | 97.5만 |
|---|
| 2026.09.22 | ₩35,065 | ₩35,132 | ₩34,394 | ₩34,662 | -1.15% | 86.5만 |
|---|
| 2026.09.21 | ₩35,400 | ₩35,440 | ₩35,038 | ₩35,199 | -0.57% | 70.9만 |
|---|
| 2026.09.18 | ₩34,863 | ₩35,105 | ₩34,716 | ₩34,984 | +0.35% | 87.3만 |
|---|
| 2026.09.17 | ₩35,601 | ₩35,909 | ₩35,534 | ₩35,655 | +0.15% | 104.3만 |
|---|
| 2026.09.16 | ₩35,628 | ₩35,655 | ₩34,877 | ₩35,212 | -1.17% | 82.7만 |
|---|
| 2026.09.15 | ₩35,534 | ₩35,561 | ₩35,158 | ₩35,507 | -0.08% | 179.1만 |
|---|
| 2026.09.14 | ₩35,319 | ₩35,802 | ₩35,319 | ₩35,722 | +1.14% | 85.9만 |
|---|
| 2026.09.11 | ₩35,950 | ₩35,963 | ₩35,655 | ₩35,775 | -0.48% | 79.4만 |
|---|
| 2026.09.10 | ₩36,231 | ₩36,338 | ₩35,735 | ₩35,896 | -0.93% | 69.8만 |
|---|
| 2026.09.09 | ₩36,607 | ₩36,647 | ₩36,325 | ₩36,352 | -0.70% | 64.6만 |
|---|
| 2026.09.08 | ₩37,357 | ₩37,398 | ₩36,727 | ₩36,767 | -1.58% | 83.5만 |
|---|
| 2026.09.04 | ₩37,197 | ₩37,438 | ₩37,009 | ₩37,210 | +0.04% | 117.9만 |
|---|
| 2026.09.03 | ₩37,331 | ₩38,015 | ₩37,170 | ₩38,015 | +1.83% | 105.1만 |
|---|
| 2026.09.02 | ₩36,352 | ₩36,741 | ₩36,352 | ₩36,593 | +0.66% | 88.2만 |
|---|
| 2026.09.01 | ₩36,660 | ₩36,955 | ₩36,245 | ₩36,312 | -0.95% | 113만 |
|---|
| 2026.08.31 | ₩37,116 | ₩37,170 | ₩36,499 | ₩36,566 | -1.48% | 72.8만 |
|---|
| 2026.08.28 | ₩37,344 | ₩37,344 | ₩36,915 | ₩37,076 | -0.72% | 100.2만 |
|---|
| 2026.08.27 | ₩37,518 | ₩37,787 | ₩36,781 | ₩37,183 | -0.89% | 198.2만 |
|---|
| 2026.08.26 | ₩38,175 | ₩38,175 | ₩37,894 | ₩37,947 | -0.60% | 80.8만 |
|---|
| 2026.08.25 | ₩37,934 | ₩38,175 | ₩37,760 | ₩38,122 | +0.49% | 47.1만 |
|---|
| 2026.08.24 | ₩37,827 | ₩38,323 | ₩37,827 | ₩38,216 | +1.03% | 58.9만 |
|---|
| 2026.08.21 | ₩37,679 | ₩37,813 | ₩37,545 | ₩37,760 | +0.21% | 52.6만 |
|---|
| 2026.08.20 | ₩37,089 | ₩37,438 | ₩36,969 | ₩36,969 | -0.33% | 86.5만 |
|---|
| 2026.08.19 | ₩37,652 | ₩37,666 | ₩37,156 | ₩37,357 | -0.78% | 222.9만 |
|---|
| 2026.08.18 | ₩37,787 | ₩38,001 | ₩37,585 | ₩37,652 | -0.35% | 195.5만 |
|---|
| 2026.08.17 | ₩38,122 | ₩38,149 | ₩37,720 | ₩37,800 | -0.84% | 120.6만 |
|---|
| 2026.08.14 | ₩37,518 | ₩37,585 | ₩37,290 | ₩37,384 | -0.36% | 68.9만 |
|---|
| 2026.08.13 | ₩36,848 | ₩37,223 | ₩36,808 | ₩37,210 | +0.98% | 84.1만 |
|---|
| 2026.08.12 | ₩37,183 | ₩37,210 | ₩36,794 | ₩36,875 | -0.83% | 69.2만 |
|---|
| 2026.08.11 | ₩37,076 | ₩37,304 | ₩36,714 | ₩36,714 | -0.98% | 88.7만 |
|---|
| 2026.08.10 | ₩37,947 | ₩38,189 | ₩37,773 | ₩37,840 | -0.28% | 82.8만 |
|---|
| 2026.08.07 | ₩38,806 | ₩38,873 | ₩37,921 | ₩37,921 | -2.28% | 134만 |
|---|
| 2026.08.06 | ₩37,290 | ₩37,492 | ₩37,156 | ₩37,384 | +0.25% | 166.4만 |
|---|
| 2026.08.05 | ₩37,465 | ₩37,787 | ₩37,183 | ₩37,478 | +0.04% | 225.1만 |
|---|
| 2026.08.04 | ₩39,516 | ₩39,905 | ₩39,382 | ₩39,570 | +0.14% | 109.7만 |
|---|
| 2026.08.03 | ₩40,401 | ₩40,415 | ₩40,066 | ₩40,294 | -0.27% | 98.1만 |
|---|
| 2026.07.31 | ₩40,737 | ₩40,897 | ₩40,509 | ₩40,576 | -0.39% | 123.2만 |
|---|
| 2026.07.30 | ₩40,683 | ₩41,568 | ₩40,629 | ₩41,541 | +2.11% | 112.2만 |
|---|
| 2026.07.29 | ₩38,806 | ₩39,905 | ₩38,806 | ₩39,221 | +1.07% | 144.7만 |
|---|
| 2026.07.28 | ₩38,537 | ₩39,127 | ₩38,511 | ₩38,940 | +1.04% | 119만 |
|---|
| 2026.07.27 | ₩39,892 | ₩39,959 | ₩39,101 | ₩39,409 | -1.21% | 99.4만 |
|---|
| 2026.07.24 | ₩39,369 | ₩39,597 | ₩39,168 | ₩39,342 | -0.07% | 59.5만 |
|---|
| 2026.07.23 | ₩39,020 | ₩39,114 | ₩38,779 | ₩39,007 | -0.03% | 72.8만 |
|---|
| 2026.07.22 | ₩40,321 | ₩40,643 | ₩39,476 | ₩39,530 | -1.96% | 110.4만 |
|---|
| 2026.07.21 | ₩38,524 | ₩38,873 | ₩38,242 | ₩38,725 | +0.52% | 94.1만 |
|---|
| 2026.07.20 | ₩38,162 | ₩38,390 | ₩37,854 | ₩37,907 | -0.67% | 136.8만 |
|---|
| 2026.07.17 | ₩37,599 | ₩38,082 | ₩37,532 | ₩37,934 | +0.89% | 95.7만 |
|---|
| 2026.07.16 | ₩38,430 | ₩38,645 | ₩38,229 | ₩38,323 | -0.28% | 92.4만 |
|---|
| 2026.07.15 | ₩38,779 | ₩39,154 | ₩38,712 | ₩38,993 | +0.55% | 76.3만 |
|---|
| 2026.07.14 | ₩38,377 | ₩38,672 | ₩38,269 | ₩38,336 | -0.10% | 77.7만 |
|---|
| 2026.07.13 | ₩37,880 | ₩38,162 | ₩37,760 | ₩38,082 | +0.53% | 96만 |
|---|
| 2026.07.10 | ₩37,720 | ₩37,867 | ₩37,518 | ₩37,720 | 0.00% | 48만 |
|---|
| 2026.07.09 | ₩36,955 | ₩37,331 | ₩36,835 | ₩37,223 | +0.73% | 48.9만 |
|---|
| 2026.07.08 | ₩36,848 | ₩36,915 | ₩36,365 | ₩36,687 | -0.44% | 72.1만 |
|---|
| 2026.07.07 | ₩37,384 | ₩37,492 | ₩36,969 | ₩37,076 | -0.82% | 58.7만 |
|---|
| 2026.07.06 | ₩37,250 | ₩37,733 | ₩37,250 | ₩37,720 | +1.26% | 67.4만 |
|---|
| 2026.07.02 | ₩37,317 | ₩37,425 | ₩36,741 | ₩36,955 | -0.97% | 81.3만 |
|---|
| 2026.07.01 | ₩36,325 | ₩37,317 | ₩36,325 | ₩37,130 | +2.21% | 80.9만 |
|---|
| 2026.06.30 | ₩36,084 | ₩36,137 | ₩35,735 | ₩35,950 | -0.37% | 78.5만 |
|---|
| 2026.06.29 | ₩35,802 | ₩35,923 | ₩35,587 | ₩35,708 | -0.26% | 78.2만 |
|---|
| 2026.06.26 | ₩35,722 | ₩36,017 | ₩35,547 | ₩35,695 | -0.08% | 87.3만 |
|---|
| 2026.06.25 | ₩36,030 | ₩36,231 | ₩35,708 | ₩35,735 | -0.82% | 93.2만 |
|---|
| 2026.06.24 | ₩35,118 | ₩35,480 | ₩34,890 | ₩35,185 | +0.19% | 114만 |
|---|
| 2026.06.23 | ₩35,775 | ₩36,298 | ₩35,775 | ₩35,829 | +0.15% | 121.1만 |
|---|
| 2026.06.22 | ₩36,070 | ₩36,298 | ₩35,909 | ₩36,231 | +0.45% | 118.1만 |
|---|
| 2026.06.18 | ₩35,869 | ₩36,164 | ₩35,641 | ₩35,923 | +0.15% | 132.8만 |
|---|
| 2026.06.17 | ₩36,365 | ₩36,607 | ₩35,802 | ₩35,923 | -1.22% | 147.9만 |
|---|
| 2026.06.16 | ₩36,794 | ₩36,969 | ₩36,271 | ₩36,338 | -1.24% | 119.8만 |
|---|
| 2026.06.15 | ₩36,271 | ₩36,875 | ₩36,070 | ₩36,392 | +0.33% | 303.7만 |
|---|
| 2026.06.12 | ₩35,400 | ₩35,655 | ₩35,185 | ₩35,641 | +0.68% | 126.9만 |
|---|
| 2026.06.11 | ₩34,515 | ₩35,065 | ₩34,126 | ₩34,917 | +1.17% | 199.6만 |
|---|
| 2026.06.10 | ₩33,348 | ₩33,898 | ₩33,214 | ₩33,536 | +0.56% | 202.7만 |
|---|
| 2026.06.09 | ₩34,287 | ₩34,367 | ₩33,000 | ₩33,496 | -2.31% | 170.6만 |
|---|
| 2026.06.08 | ₩34,555 | ₩34,716 | ₩34,273 | ₩34,300 | -0.74% | 197.2만 |
|---|
| 2026.06.05 | ₩35,292 | ₩35,333 | ₩33,898 | ₩34,180 | -3.15% | 295.3만 |
|---|
| 2026.06.04 | ₩35,574 | ₩36,432 | ₩34,997 | ₩35,011 | -1.58% | 293.9만 |
|---|
| 2026.06.03 | ₩38,336 | ₩38,511 | ₩38,122 | ₩38,296 | -0.10% | 271만 |
|---|
| 2026.06.02 | ₩38,819 | ₩39,235 | ₩38,806 | ₩39,007 | +0.48% | 67.3만 |
|---|
| 2026.06.01 | ₩38,283 | ₩38,672 | ₩38,108 | ₩38,631 | +0.91% | 97.1만 |
|---|
| 2026.05.29 | ₩39,275 | ₩39,624 | ₩38,551 | ₩38,564 | -1.81% | 116.4만 |
|---|
| 2026.05.28 | ₩39,530 | ₩39,785 | ₩39,195 | ₩39,221 | -0.78% | 124.4만 |
|---|
| 2026.05.27 | ₩40,924 | ₩40,991 | ₩40,267 | ₩40,428 | -1.21% | 158.2만 |
|---|
| 2026.05.26 | ₩41,367 | ₩41,447 | ₩41,005 | ₩41,246 | -0.29% | 138.9만 |
|---|
| 2026.05.22 | ₩41,125 | ₩41,273 | ₩40,857 | ₩40,857 | -0.65% | 50.1만 |
|---|
| 2026.05.21 | ₩41,340 | ₩42,198 | ₩41,246 | ₩41,903 | +1.36% | 44.8만 |
|---|
| 2026.05.20 | ₩40,991 | ₩41,930 | ₩40,938 | ₩41,903 | +2.22% | 114.9만 |
|---|
| 2026.05.19 | ₩41,018 | ₩41,099 | ₩40,616 | ₩40,643 | -0.92% | 79.4만 |
|---|
| 2026.05.18 | ₩41,581 | ₩41,742 | ₩41,072 | ₩41,394 | -0.45% | 54.2만 |
|---|
| 2026.05.15 | ₩41,219 | ₩41,313 | ₩40,830 | ₩41,018 | -0.49% | 57.7만 |
|---|
| 2026.05.14 | ₩42,466 | ₩42,667 | ₩42,158 | ₩42,185 | -0.66% | 54.8만 |
|---|
| 2026.05.13 | ₩41,863 | ₩42,453 | ₩41,809 | ₩42,332 | +1.12% | 108.9만 |
|---|
| 2026.05.12 | ₩41,125 | ₩41,635 | ₩40,884 | ₩41,568 | +1.08% | 56.8만 |
|---|
| 2026.05.11 | ₩41,943 | ₩42,185 | ₩41,890 | ₩41,997 | +0.13% | 46.5만 |
|---|
| 2026.05.08 | ₩42,453 | ₩42,453 | ₩41,756 | ₩41,849 | -1.42% | 53.8만 |
|---|
| 2026.05.07 | ₩43,539 | ₩43,539 | ₩42,346 | ₩42,413 | -2.59% | 68.4만 |
|---|
| 2026.05.06 | ₩42,761 | ₩43,579 | ₩42,734 | ₩43,392 | +1.47% | 108.9만 |
|---|
| 2026.05.05 | ₩40,321 | ₩40,656 | ₩39,932 | ₩40,549 | +0.57% | 117만 |
|---|
| 2026.05.04 | ₩40,227 | ₩40,401 | ₩39,168 | ₩39,195 | -2.57% | 96.3만 |
|---|
| 2026.05.01 | ₩40,616 | ₩40,897 | ₩40,388 | ₩40,455 | -0.40% | 54.6만 |
|---|
| 2026.04.30 | ₩40,227 | ₩40,669 | ₩39,945 | ₩40,535 | +0.77% | 77.6만 |
|---|
| 2026.04.29 | ₩40,482 | ₩40,522 | ₩39,972 | ₩40,080 | -0.99% | 76.4만 |
|---|
| 2026.04.28 | ₩40,804 | ₩40,991 | ₩40,710 | ₩40,871 | +0.16% | 46.4만 |
|---|
| 2026.04.27 | ₩41,219 | ₩41,380 | ₩40,857 | ₩41,005 | -0.52% | 51.8만 |
|---|
| 2026.04.24 | ₩40,884 | ₩41,447 | ₩40,844 | ₩41,192 | +0.75% | 63.1만 |
|---|
| 2026.04.23 | ₩41,032 | ₩41,353 | ₩40,240 | ₩40,723 | -0.75% | 91.9만 |
|---|
| 2026.04.22 | ₩41,313 | ₩41,380 | ₩41,099 | ₩41,246 | -0.16% | 112.9만 |
|---|
| 2026.04.21 | ₩41,152 | ₩41,300 | ₩40,817 | ₩40,911 | -0.59% | 74.9만 |
|---|
| 2026.04.20 | ₩41,018 | ₩41,206 | ₩40,763 | ₩41,139 | +0.29% | 56만 |
|---|
| 2026.04.17 | ₩41,206 | ₩41,903 | ₩41,166 | ₩41,434 | +0.55% | 72.5만 |
|---|
| 2026.04.16 | ₩41,487 | ₩41,622 | ₩40,857 | ₩40,911 | -1.39% | 46.5만 |
|---|
| 2026.04.15 | ₩41,394 | ₩41,595 | ₩41,179 | ₩41,353 | -0.10% | 84.5만 |
|---|
| 2026.04.14 | ₩41,072 | ₩41,514 | ₩41,045 | ₩41,394 | +0.78% | 64.3만 |
|---|
| 2026.04.13 | ₩40,227 | ₩41,152 | ₩40,147 | ₩41,085 | +2.13% | 145.7만 |
|---|
| 2026.04.10 | ₩41,166 | ₩41,166 | ₩40,442 | ₩40,629 | -1.30% | 56.7만 |
|---|
| 2026.04.09 | ₩40,589 | ₩41,166 | ₩40,442 | ₩40,924 | +0.83% | 51.8만 |
|---|
| 2026.04.08 | ₩41,514 | ₩41,581 | ₩40,549 | ₩40,804 | -1.71% | 99.7만 |
|---|
| 2026.04.07 | ₩38,725 | ₩39,195 | ₩38,390 | ₩39,087 | +0.93% | 103.4만 |
|---|
| 2026.04.06 | ₩38,926 | ₩39,275 | ₩38,926 | ₩39,208 | +0.72% | 40.4만 |
|---|
| 2026.04.02 | ₩38,189 | ₩39,114 | ₩37,934 | ₩38,940 | +1.97% | 79.2만 |
|---|
| 2026.04.01 | ₩39,181 | ₩39,476 | ₩38,980 | ₩39,262 | +0.21% | 129.1만 |
|---|
| 2026.03.31 | ₩37,411 | ₩38,242 | ₩37,156 | ₩38,122 | +1.90% | 196.9만 |
|---|
| 2026.03.30 | ₩36,835 | ₩37,210 | ₩36,513 | ₩36,714 | -0.33% | 182.7만 |
|---|
| 2026.03.27 | ₩37,827 | ₩38,028 | ₩37,116 | ₩37,250 | -1.52% | 120.3만 |
|---|
| 2026.03.26 | ₩39,248 | ₩39,583 | ₩38,725 | ₩38,779 | -1.20% | 65.9만 |
|---|
| 2026.03.25 | ₩39,811 | ₩39,945 | ₩39,315 | ₩39,785 | -0.07% | 101.2만 |
|---|
| 2026.03.24 | ₩38,444 | ₩38,940 | ₩38,390 | ₩38,725 | +0.73% | 68.3만 |
|---|
| 2026.03.23 | ₩38,953 | ₩39,717 | ₩38,672 | ₩38,859 | -0.24% | 114.7만 |
|---|
| 2026.03.20 | ₩39,060 | ₩39,195 | ₩37,907 | ₩38,242 | -2.09% | 109만 |
|---|
| 2026.03.19 | ₩38,055 | ₩39,087 | ₩37,947 | ₩38,806 | +1.97% | 117.9만 |
|---|
| 2026.03.18 | ₩37,478 | ₩38,913 | ₩37,331 | ₩38,310 | +2.22% | 122.7만 |
|---|
| 2026.03.17 | ₩39,704 | ₩39,945 | ₩39,476 | ₩39,610 | -0.24% | 61만 |
|---|
| 2026.03.16 | ₩39,020 | ₩39,583 | ₩38,993 | ₩39,409 | +1.00% | 68.9만 |
|---|
| 2026.03.13 | ₩39,047 | ₩39,208 | ₩38,310 | ₩38,403 | -1.65% | 107.5만 |
|---|
| 2026.03.12 | ₩39,302 | ₩39,436 | ₩38,832 | ₩38,993 | -0.78% | 97.5만 |
|---|
| 2026.03.11 | ₩39,852 | ₩40,173 | ₩39,516 | ₩39,986 | +0.34% | 83.8만 |
|---|
| 2026.03.10 | ₩40,294 | ₩40,522 | ₩39,717 | ₩39,785 | -1.26% | 86.2만 |
|---|
| 2026.03.09 | ₩38,336 | ₩39,342 | ₩37,827 | ₩39,181 | +2.20% | 101.5만 |
|---|
| 2026.03.06 | ₩38,430 | ₩38,832 | ₩38,189 | ₩38,739 | +0.80% | 96.6만 |
|---|
| 2026.03.05 | ₩39,878 | ₩40,200 | ₩39,154 | ₩39,610 | -0.67% | 106.2만 |
|---|
| 2026.03.04 | ₩39,624 | ₩40,254 | ₩39,396 | ₩40,120 | +1.25% | 121.1만 |
|---|
| 2026.03.03 | ₩38,712 | ₩39,664 | ₩38,202 | ₩39,516 | +2.08% | 99.7만 |
|---|
| 2026.03.02 | ₩40,039 | ₩40,911 | ₩39,972 | ₩40,656 | +1.54% | 88.1만 |
|---|
| 2026.02.27 | ₩41,514 | ₩41,635 | ₩40,964 | ₩41,233 | -0.68% | 71.3만 |
|---|
| 2026.02.26 | ₩41,648 | ₩42,037 | ₩41,541 | ₩42,010 | +0.87% | 53.7만 |
|---|
| 2026.02.25 | ₩41,327 | ₩41,823 | ₩41,192 | ₩41,782 | +1.10% | 95.4만 |
|---|
| 2026.02.24 | ₩40,401 | ₩40,763 | ₩40,281 | ₩40,737 | +0.83% | 70.4만 |
|---|
| 2026.02.23 | ₩42,077 | ₩42,252 | ₩40,616 | ₩40,804 | -3.03% | 68.7만 |
|---|
| 2026.02.20 | ₩41,273 | ₩41,715 | ₩41,166 | ₩41,581 | +0.75% | 67만 |
|---|
| 2026.02.19 | ₩40,683 | ₩40,763 | ₩40,348 | ₩40,723 | +0.10% | 84.3만 |
|---|
| 2026.02.18 | ₩40,938 | ₩41,528 | ₩40,924 | ₩41,353 | +1.02% | 169만 |
|---|
| 2026.02.17 | ₩40,334 | ₩40,656 | ₩40,080 | ₩40,643 | +0.76% | 88.7만 |
|---|
| 2026.02.13 | ₩38,859 | ₩39,865 | ₩38,765 | ₩39,597 | +1.90% | 156만 |
|---|
| 2026.02.12 | ₩41,206 | ₩41,273 | ₩39,503 | ₩39,932 | -3.09% | 176.7만 |
|---|
| 2026.02.11 | ₩43,673 | ₩43,687 | ₩42,909 | ₩43,016 | -1.50% | 148.8만 |
|---|
| 2026.02.10 | ₩43,874 | ₩44,008 | ₩43,177 | ₩43,405 | -1.07% | 59만 |
|---|
| 2026.02.09 | ₩43,244 | ₩43,982 | ₩43,190 | ₩43,847 | +1.40% | 80.7만 |
|---|
| 2026.02.06 | ₩43,271 | ₩43,847 | ₩43,231 | ₩43,754 | +1.12% | 79.1만 |
|---|
| 2026.02.05 | ₩43,123 | ₩43,552 | ₩42,641 | ₩42,949 | -0.40% | 154.4만 |
|---|
| 2026.02.04 | ₩45,457 | ₩45,631 | ₩44,531 | ₩45,041 | -0.91% | 163.3만 |
|---|
| 2026.02.03 | ₩44,437 | ₩45,041 | ₩44,384 | ₩44,920 | +1.09% | 77.5만 |
|---|
| 2026.02.02 | ₩44,303 | ₩44,652 | ₩44,035 | ₩44,652 | +0.79% | 72.9만 |
|---|
| 2026.01.30 | ₩44,572 | ₩44,746 | ₩44,075 | ₩44,236 | -0.75% | 105.7만 |
|---|
| 2026.01.29 | ₩45,376 | ₩45,483 | ₩44,303 | ₩45,068 | -0.68% | 121.9만 |
|---|
| 2026.01.28 | ₩44,250 | ₩44,692 | ₩44,142 | ₩44,437 | +0.42% | 225.6만 |
|---|
| 2026.01.27 | ₩44,142 | ₩44,330 | ₩43,713 | ₩43,941 | -0.46% | 68.3만 |
|---|
| 2026.01.26 | ₩42,734 | ₩43,204 | ₩42,708 | ₩43,110 | +0.88% | 53.3만 |
|---|
| 2026.01.23 | ₩42,279 | ₩42,466 | ₩41,984 | ₩42,386 | +0.25% | 65.4만 |
|---|
| 2026.01.22 | ₩43,056 | ₩43,204 | ₩42,426 | ₩42,574 | -1.12% | 112만 |
|---|
| 2026.01.21 | ₩42,439 | ₩42,895 | ₩41,742 | ₩42,104 | -0.79% | 176.3만 |
|---|
| 2026.01.20 | ₩42,600 | ₩42,842 | ₩42,171 | ₩42,198 | -0.94% | 49.1만 |
|---|
| 2026.01.16 | ₩42,828 | ₩43,056 | ₩42,788 | ₩43,016 | +0.44% | 47.3만 |
|---|
| 2026.01.15 | ₩43,204 | ₩43,351 | ₩42,734 | ₩42,748 | -1.06% | 51.2만 |
|---|
| 2026.01.14 | ₩43,043 | ₩43,110 | ₩42,721 | ₩43,083 | +0.09% | 69만 |
|---|
| 2026.01.13 | ₩42,788 | ₩42,909 | ₩42,372 | ₩42,453 | -0.78% | 45.4만 |
|---|
| 2026.01.12 | ₩42,332 | ₩42,694 | ₩42,332 | ₩42,694 | +0.86% | 41만 |
|---|
| 2026.01.09 | ₩42,131 | ₩42,346 | ₩41,917 | ₩42,238 | +0.25% | 55.8만 |
|---|
| 2026.01.08 | ₩42,064 | ₩42,453 | ₩42,037 | ₩42,372 | +0.73% | 65.4만 |
|---|
| 2026.01.07 | ₩42,775 | ₩42,815 | ₩42,372 | ₩42,426 | -0.82% | 87.4만 |
|---|
| 2026.01.06 | ₩44,142 | ₩44,236 | ₩43,459 | ₩43,472 | -1.52% | 93.9만 |
|---|
| 2026.01.05 | ₩42,413 | ₩43,432 | ₩42,413 | ₩43,244 | +1.96% | 70.5만 |
|---|
| 2026.01.02 | ₩42,426 | ₩42,493 | ₩42,104 | ₩42,426 | 0.00% | 71.5만 |
|---|
| 2025.12.31 | ₩42,077 | ₩42,077 | ₩41,662 | ₩41,729 | -0.83% | 39.5만 |
|---|
| 2025.12.30 | ₩42,131 | ₩42,158 | ₩41,903 | ₩42,024 | -0.25% | 53.4만 |
|---|
| 2025.12.29 | ₩41,917 | ₩42,091 | ₩41,742 | ₩41,957 | +0.10% | 75.5만 |
|---|
| 2025.12.26 | ₩42,413 | ₩42,426 | ₩42,238 | ₩42,426 | +0.03% | 22만 |
|---|
| 2025.12.24 | ₩42,171 | ₩42,399 | ₩42,144 | ₩42,372 | +0.48% | 20.8만 |
|---|
| 2025.12.23 | ₩41,943 | ₩42,265 | ₩41,943 | ₩42,171 | +0.54% | 52.1만 |
|---|
| 2025.12.22 | ₩41,702 | ₩42,064 | ₩41,635 | ₩42,064 | +0.87% | 60.4만 |
|---|
| 2025.12.19 | ₩41,152 | ₩41,608 | ₩41,152 | ₩41,353 | +0.49% | 65.4만 |
|---|
| 2025.12.18 | ₩40,683 | ₩41,072 | ₩40,669 | ₩40,911 | +0.56% | 67만 |
|---|
| 2025.12.17 | ₩40,763 | ₩40,951 | ₩40,334 | ₩40,428 | -0.82% | 61만 |
|---|
| 2025.12.16 | ₩39,945 | ₩40,307 | ₩39,905 | ₩40,093 | +0.37% | 75.5만 |
|---|
| 2025.12.15 | ₩39,905 | ₩40,227 | ₩39,811 | ₩40,160 | +0.64% | 78.8만 |
|---|
| 2025.12.12 | ₩39,074 | ₩39,074 | ₩38,591 | ₩39,020 | -0.14% | 60만 |
|---|
| 2025.12.11 | ₩39,154 | ₩39,704 | ₩38,967 | ₩39,610 | +1.16% | 84.4만 |
|---|
| 2025.12.10 | ₩39,047 | ₩39,369 | ₩38,819 | ₩39,195 | +0.38% | 87.6만 |
|---|
| 2025.12.09 | ₩39,369 | ₩39,557 | ₩39,074 | ₩39,154 | -0.54% | 45.9만 |
|---|
| 2025.12.08 | ₩39,516 | ₩39,530 | ₩39,154 | ₩39,195 | -0.81% | 58.8만 |
|---|
| 2025.12.05 | ₩39,221 | ₩39,248 | ₩38,685 | ₩38,900 | -0.82% | 55.5만 |
|---|
| 2025.12.04 | ₩39,503 | ₩39,637 | ₩39,221 | ₩39,302 | -0.51% | 91.4만 |
|---|
| 2025.12.03 | ₩39,422 | ₩39,986 | ₩39,422 | ₩39,959 | +1.36% | 76.2만 |
|---|
| 2025.12.02 | ₩39,248 | ₩39,382 | ₩39,087 | ₩39,315 | +0.17% | 62.8만 |
|---|
| 2025.12.01 | ₩38,980 | ₩39,141 | ₩38,752 | ₩38,832 | -0.38% | 75.5만 |
|---|
| 2025.11.28 | ₩38,940 | ₩39,168 | ₩38,873 | ₩39,127 | +0.48% | 38.7만 |
|---|
| 2025.11.26 | ₩38,497 | ₩38,739 | ₩38,444 | ₩38,591 | +0.24% | 74.5만 |
|---|
| 2025.11.25 | ₩37,505 | ₩38,055 | ₩37,451 | ₩37,894 | +1.04% | 99.9만 |
|---|
| 2025.11.24 | ₩37,049 | ₩37,451 | ₩36,741 | ₩36,995 | -0.14% | 179.2만 |
|---|
| 2025.11.21 | ₩36,700 | ₩37,357 | ₩36,526 | ₩37,197 | +1.35% | 99.2만 |
|---|
| 2025.11.20 | ₩37,197 | ₩37,371 | ₩36,580 | ₩36,593 | -1.62% | 99.7만 |
|---|
| 2025.11.19 | ₩36,942 | ₩37,089 | ₩36,446 | ₩36,808 | -0.36% | 125.8만 |
|---|
| 2025.11.18 | ₩36,875 | ₩37,398 | ₩36,499 | ₩37,210 | +0.91% | 170.5만 |
|---|
| 2025.11.17 | ₩38,095 | ₩38,256 | ₩37,465 | ₩37,559 | -1.41% | 84.4만 |
|---|
| 2025.11.14 | ₩37,880 | ₩38,511 | ₩37,840 | ₩38,283 | +1.06% | 113.8만 |
|---|
| 2025.11.13 | ₩38,859 | ₩38,967 | ₩38,430 | ₩38,430 | -1.10% | 129.9만 |
|---|
| 2025.11.12 | ₩38,524 | ₩38,873 | ₩38,511 | ₩38,873 | +0.90% | 86.7만 |
|---|
| 2025.11.11 | ₩38,511 | ₩38,792 | ₩38,363 | ₩38,712 | +0.52% | 93.5만 |
|---|
| 2025.11.10 | ₩37,961 | ₩38,605 | ₩37,800 | ₩38,537 | +1.52% | 94.7만 |
|---|
| 2025.11.07 | ₩37,733 | ₩38,336 | ₩37,545 | ₩38,296 | +1.49% | 77.4만 |
|---|
| 2025.11.06 | ₩38,336 | ₩38,537 | ₩38,041 | ₩38,310 | -0.07% | 100.8만 |
|---|
| 2025.11.05 | ₩37,907 | ₩38,350 | ₩37,894 | ₩38,202 | +0.78% | 113.8만 |
|---|
| 2025.11.04 | ₩37,478 | ₩37,720 | ₩37,250 | ₩37,612 | +0.36% | 118.8만 |
|---|
| 2025.11.03 | ₩37,934 | ₩38,055 | ₩37,746 | ₩37,921 | -0.04% | 72.6만 |
|---|
| 2025.10.31 | ₩36,942 | ₩37,505 | ₩36,687 | ₩37,357 | +1.13% | 88.1만 |
|---|
| 2025.10.30 | ₩37,478 | ₩37,840 | ₩37,331 | ₩37,612 | +0.36% | 105.3만 |
|---|
| 2025.10.29 | ₩37,612 | ₩37,840 | ₩37,183 | ₩37,290 | -0.86% | 104.4만 |
|---|
| 2025.10.28 | ₩37,666 | ₩37,880 | ₩37,451 | ₩37,854 | +0.50% | 79.6만 |
|---|
| 2025.10.27 | ₩37,505 | ₩37,706 | ₩37,411 | ₩37,438 | -0.18% | 245.8만 |
|---|
| 2025.10.24 | ₩36,633 | ₩37,130 | ₩36,633 | ₩37,062 | +1.17% | 284.3만 |
|---|
| 2025.10.23 | ₩36,593 | ₩36,700 | ₩36,446 | ₩36,647 | +0.15% | 90.5만 |
|---|
| 2025.10.22 | ₩36,177 | ₩36,700 | ₩36,177 | ₩36,633 | +1.26% | 78.2만 |
|---|
| 2025.10.21 | ₩36,218 | ₩36,472 | ₩36,137 | ₩36,245 | +0.07% | 49만 |
|---|
| 2025.10.20 | ₩36,459 | ₩36,513 | ₩36,137 | ₩36,204 | -0.70% | 71.7만 |
|---|
| 2025.10.17 | ₩35,373 | ₩35,950 | ₩35,239 | ₩35,936 | +1.59% | 65.9만 |
|---|
| 2025.10.16 | ₩36,553 | ₩36,553 | ₩35,882 | ₩35,950 | -1.65% | 69.8만 |
|---|
| 2025.10.15 | ₩36,727 | ₩36,969 | ₩36,472 | ₩36,781 | +0.15% | 70.8만 |
|---|
| 2025.10.14 | ₩36,177 | ₩37,062 | ₩36,151 | ₩36,955 | +2.15% | 207.1만 |
|---|
| 2025.10.13 | ₩36,070 | ₩36,379 | ₩36,070 | ₩36,338 | +0.74% | 70.9만 |
|---|
| 2025.10.10 | ₩36,499 | ₩36,580 | ₩35,601 | ₩35,882 | -1.69% | 126.6만 |
|---|