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 | ₩32,656 | ₩33,179 | ₩31,236 | ₩32,053 | -1.85% | 740.7만 |
| 2026.09.28–2026.10.02 | ₩33,702 | ₩33,970 | ₩32,495 | ₩32,924 | -2.31% | 582.6만 |
| 2026.09.21–2026.09.25 | ₩35,377 | ₩35,417 | ₩33,554 | ₩33,836 | -4.36% | 601.7만 |
| 2026.09.14–2026.09.18 | ₩35,296 | ₩35,886 | ₩34,693 | ₩34,961 | -0.95% | 539.3만 |
| 2026.09.08–2026.09.11 | ₩37,333 | ₩37,373 | ₩35,631 | ₩35,752 | -4.24% | 297.3만 |
| 2026.08.31–2026.09.04 | ₩37,092 | ₩37,990 | ₩36,221 | ₩37,186 | +0.25% | 497만 |
| 2026.08.24–2026.08.28 | ₩37,802 | ₩38,298 | ₩36,757 | ₩37,052 | -1.99% | 485.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,097 |
| ₩38,124 |
| ₩36,944 |
| ₩37,735 |
| -0.95% |
| 677.9만 |
| 2026.08.10–2026.08.14 | ₩37,923 | ₩38,164 | ₩36,690 | ₩37,360 | -1.48% | 393.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,375 | ₩40,388 | ₩37,132 | ₩37,896 | -6.14% | 733.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,866 | ₩41,541 | ₩38,485 | ₩40,549 | +1.71% | 598.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,137 | ₩40,616 | ₩37,829 | ₩39,316 | +3.09% | 473.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,856 | ₩39,129 | ₩37,507 | ₩37,909 | +0.14% | 438.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,226 | ₩37,842 | ₩36,341 | ₩37,695 | +1.26% | 295.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,779 | ₩37,400 | ₩35,564 | ₩36,931 | +3.22% | 319만 |
|---|
| 2026.06.22–2026.06.26 | ₩36,047 | ₩36,274 | ₩34,867 | ₩35,671 | -1.04% | 533.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩36,248 | ₩36,944 | ₩35,618 | ₩35,899 | -0.96% | 704.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,532 | ₩35,631 | ₩32,978 | ₩35,618 | +3.14% | 897.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩38,258 | ₩39,209 | ₩33,876 | ₩34,157 | -10.72% | 1024.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,340 | ₩41,420 | ₩38,526 | ₩38,539 | -6.77% | 538만 |
|---|
| 2026.05.18–2026.05.22 | ₩41,554 | ₩42,170 | ₩40,589 | ₩40,830 | -1.74% | 343.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,916 | ₩42,639 | ₩40,804 | ₩40,991 | -2.21% | 324.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,201 | ₩43,551 | ₩39,142 | ₩41,822 | +4.03% | 444.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩41,192 | ₩41,353 | ₩39,919 | ₩40,428 | -1.85% | 306.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩40,991 | ₩41,420 | ₩40,214 | ₩41,165 | +0.42% | 398.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,201 | ₩41,876 | ₩40,120 | ₩41,407 | +3.00% | 413.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,901 | ₩41,554 | ₩38,365 | ₩40,603 | +4.37% | 352.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,810 | ₩39,450 | ₩36,489 | ₩38,914 | +5.72% | 588만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,928 | ₩39,919 | ₩37,092 | ₩37,226 | -4.37% | 470.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,995 | ₩39,919 | ₩37,306 | ₩38,217 | -1.99% | 479.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,311 | ₩40,495 | ₩37,802 | ₩38,378 | +0.17% | 476.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,013 | ₩40,884 | ₩38,164 | ₩38,713 | -3.25% | 511.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩42,050 | ₩42,224 | ₩40,254 | ₩41,206 | -2.01% | 359.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩40,308 | ₩41,688 | ₩40,053 | ₩41,554 | +3.09% | 409만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,216 | ₩43,979 | ₩38,740 | ₩39,571 | -8.43% | 621.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,274 | ₩45,601 | ₩42,613 | ₩43,725 | -1.24% | 547.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,706 | ₩45,453 | ₩42,680 | ₩44,207 | +3.51% | 574.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,572 | ₩43,175 | ₩41,715 | ₩42,358 | -0.50% | 402.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,304 | ₩43,323 | ₩42,304 | ₩42,988 | +1.62% | 253.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,385 | ₩44,207 | ₩41,889 | ₩42,211 | -0.41% | 373만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,889 | ₩42,465 | ₩41,634 | ₩42,398 | +1.22% | 239.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,675 | ₩42,398 | ₩41,608 | ₩42,398 | +1.74% | 155.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,879 | ₩41,581 | ₩39,785 | ₩41,326 | +3.63% | 347.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,490 | ₩39,678 | ₩38,566 | ₩38,995 | -1.26% | 336.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,954 | ₩39,959 | ₩38,660 | ₩38,874 | -0.21% | 361.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,025 | ₩39,142 | ₩36,717 | ₩39,102 | +5.61% | 392.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩38,070 | ₩38,231 | ₩36,422 | ₩37,172 | -2.36% | 579.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,936 | ₩38,941 | ₩37,775 | ₩38,258 | +0.85% | 518.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,909 | ₩38,512 | ₩37,226 | ₩38,271 | +0.95% | 483.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,480 | ₩37,856 | ₩36,663 | ₩37,333 | -0.39% | 623.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,435 | ₩37,105 | ₩36,114 | ₩37,038 | +1.66% | 573.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,047 | ₩37,038 | ₩35,216 | ₩35,913 | -0.37% | 484.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,475 | ₩36,556 | ₩35,578 | ₩35,859 | -1.69% | 126.6만 |
|---|