시장 데이터를 불러오는 중
전체 종목
Provident Financial Services, Inc Common Stock 과거 주가
Provident Financial Services, Inc Common Stock · PFS · NYSE
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Provident Financial Services, Inc Common Stock · PFS · NYSE
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,582 | ₩29,622 | ₩29,421 | ₩29,541 | -0.14% | 47.3만 |
| 2026.10.08 | ₩29,247 | ₩29,742 | ₩29,207 | ₩29,715 | +1.60% | 86.3만 |
| 2026.10.07 | ₩29,475 | ₩29,568 | ₩29,154 | ₩29,381 | -0.32% | 84.4만 |
| 2026.10.06 | ₩30,063 | ₩30,237 | ₩29,689 | ₩29,795 | -0.89% | 62.2만 |
| 2026.10.05 | ₩30,210 | ₩30,264 | ₩29,795 | ₩29,929 | -0.93% | 104.5만 |
| 2026.10.02 | ₩30,103 | ₩30,344 | ₩29,943 | ₩30,197 | +0.31% | 94.5만 |
| 2026.10.01 | ₩29,408 | ₩29,902 | ₩28,966 | ₩29,889 | +1.64% | 129.8만 |
| 2026.09.30 | ₩29,795 | ₩29,996 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,622 |
| -0.58% |
| 87.1만 |
| 2026.09.29 | ₩30,237 | ₩30,290 | ₩29,595 | ₩29,715 | -1.72% | 79.6만 |
|---|
| 2026.09.28 | ₩30,518 | ₩30,531 | ₩30,076 | ₩30,130 | -1.27% | 79.6만 |
|---|
| 2026.09.25 | ₩30,437 | ₩30,745 | ₩30,437 | ₩30,544 | +0.35% | 93.3만 |
|---|
| 2026.09.24 | ₩30,116 | ₩30,384 | ₩29,902 | ₩30,317 | +0.67% | 65.6만 |
|---|
| 2026.09.23 | ₩30,237 | ₩30,357 | ₩29,983 | ₩29,983 | -0.84% | 83.2만 |
|---|
| 2026.09.22 | ₩30,946 | ₩30,986 | ₩30,290 | ₩30,290 | -2.12% | 90.3만 |
|---|
| 2026.09.21 | ₩30,932 | ₩31,053 | ₩30,665 | ₩30,665 | -0.86% | 60.1만 |
|---|
| 2026.09.18 | ₩30,879 | ₩30,905 | ₩30,478 | ₩30,839 | -0.13% | 194.2만 |
|---|
| 2026.09.17 | ₩31,253 | ₩31,374 | ₩30,852 | ₩30,959 | -0.94% | 69.4만 |
|---|
| 2026.09.16 | ₩31,226 | ₩31,333 | ₩30,344 | ₩30,972 | -0.81% | 163.9만 |
|---|
| 2026.09.15 | ₩31,253 | ₩31,614 | ₩31,160 | ₩31,200 | -0.17% | 90.8만 |
|---|
| 2026.09.14 | ₩31,186 | ₩31,481 | ₩31,079 | ₩31,213 | +0.09% | 73만 |
|---|
| 2026.09.11 | ₩31,507 | ₩31,587 | ₩30,758 | ₩31,160 | -1.10% | 76.7만 |
|---|
| 2026.09.10 | ₩30,879 | ₩31,200 | ₩30,571 | ₩31,186 | +1.00% | 62.9만 |
|---|
| 2026.09.09 | ₩31,106 | ₩31,293 | ₩30,825 | ₩30,905 | -0.64% | 77.6만 |
|---|
| 2026.09.08 | ₩31,654 | ₩31,721 | ₩31,320 | ₩31,333 | -1.01% | 73.2만 |
|---|
| 2026.09.04 | ₩31,521 | ₩31,868 | ₩31,454 | ₩31,721 | +0.64% | 53.6만 |
|---|
| 2026.09.03 | ₩31,547 | ₩31,775 | ₩31,454 | ₩31,507 | -0.13% | 65.7만 |
|---|
| 2026.09.02 | ₩30,905 | ₩31,587 | ₩30,852 | ₩31,280 | +1.21% | 73.6만 |
|---|
| 2026.09.01 | ₩31,160 | ₩31,293 | ₩30,625 | ₩30,758 | -1.29% | 81.5만 |
|---|
| 2026.08.31 | ₩31,414 | ₩31,414 | ₩31,079 | ₩31,293 | -0.38% | 75.9만 |
|---|
| 2026.08.28 | ₩31,574 | ₩31,681 | ₩31,333 | ₩31,440 | -0.42% | 87.4만 |
|---|
| 2026.08.27 | ₩31,253 | ₩31,534 | ₩31,066 | ₩31,507 | +0.81% | 61.5만 |
|---|
| 2026.08.26 | ₩31,481 | ₩31,628 | ₩31,267 | ₩31,467 | -0.04% | 53.7만 |
|---|
| 2026.08.25 | ₩31,628 | ₩31,628 | ₩31,240 | ₩31,374 | -0.80% | 54.3만 |
|---|
| 2026.08.24 | ₩31,694 | ₩31,922 | ₩31,521 | ₩31,521 | -0.55% | 88.7만 |
|---|
| 2026.08.21 | ₩31,868 | ₩31,989 | ₩31,333 | ₩31,708 | -0.50% | 84.7만 |
|---|
| 2026.08.20 | ₩31,574 | ₩31,748 | ₩31,414 | ₩31,681 | +0.34% | 78.6만 |
|---|
| 2026.08.19 | ₩32,697 | ₩32,845 | ₩31,641 | ₩31,694 | -3.07% | 89.8만 |
|---|
| 2026.08.18 | ₩33,059 | ₩33,059 | ₩32,524 | ₩32,711 | -1.05% | 60.4만 |
|---|
| 2026.08.17 | ₩32,845 | ₩33,179 | ₩32,778 | ₩32,858 | +0.04% | 77.4만 |
|---|
| 2026.08.14 | ₩33,018 | ₩33,286 | ₩32,911 | ₩32,952 | -0.20% | 57.1만 |
|---|
| 2026.08.13 | ₩33,553 | ₩33,674 | ₩33,259 | ₩33,446 | -0.32% | 73.4만 |
|---|
| 2026.08.12 | ₩33,339 | ₩33,380 | ₩33,072 | ₩33,273 | -0.20% | 85만 |
|---|
| 2026.08.11 | ₩32,684 | ₩33,099 | ₩32,510 | ₩33,085 | +1.23% | 60.4만 |
|---|
| 2026.08.10 | ₩32,577 | ₩32,911 | ₩32,310 | ₩32,550 | -0.08% | 86.1만 |
|---|
| 2026.08.07 | ₩32,992 | ₩33,072 | ₩32,697 | ₩32,711 | -0.85% | 76.1만 |
|---|
| 2026.08.06 | ₩33,874 | ₩33,874 | ₩33,059 | ₩33,099 | -2.29% | 96.9만 |
|---|
| 2026.08.05 | ₩33,901 | ₩33,901 | ₩33,513 | ₩33,580 | -0.95% | 89.9만 |
|---|
| 2026.08.04 | ₩33,674 | ₩34,088 | ₩33,486 | ₩33,807 | +0.40% | 125.8만 |
|---|
| 2026.08.03 | ₩32,992 | ₩33,807 | ₩32,992 | ₩33,674 | +2.07% | 102.3만 |
|---|
| 2026.07.31 | ₩33,714 | ₩33,741 | ₩32,724 | ₩33,005 | -2.10% | 145.9만 |
|---|
| 2026.07.30 | ₩32,965 | ₩33,981 | ₩32,764 | ₩33,246 | +0.85% | 183.4만 |
|---|
| 2026.07.29 | ₩32,203 | ₩32,484 | ₩32,042 | ₩32,189 | -0.04% | 125.4만 |
|---|
| 2026.07.28 | ₩32,042 | ₩32,484 | ₩32,042 | ₩32,323 | +0.88% | 98.7만 |
|---|
| 2026.07.27 | ₩32,163 | ₩32,377 | ₩31,855 | ₩31,908 | -0.79% | 84만 |
|---|
| 2026.07.24 | ₩31,815 | ₩32,296 | ₩31,694 | ₩31,949 | +0.42% | 96만 |
|---|
| 2026.07.23 | ₩31,708 | ₩31,868 | ₩31,454 | ₩31,775 | +0.21% | 158만 |
|---|
| 2026.07.22 | ₩32,096 | ₩32,136 | ₩31,654 | ₩32,109 | +0.04% | 95.8만 |
|---|
| 2026.07.21 | ₩31,975 | ₩32,163 | ₩31,601 | ₩32,149 | +0.54% | 102.6만 |
|---|
| 2026.07.20 | ₩32,336 | ₩32,510 | ₩31,868 | ₩31,975 | -1.12% | 108.1만 |
|---|
| 2026.07.17 | ₩32,497 | ₩32,524 | ₩31,935 | ₩32,189 | -0.95% | 104.4만 |
|---|
| 2026.07.16 | ₩31,681 | ₩32,845 | ₩31,681 | ₩32,831 | +3.63% | 108.3만 |
|---|
| 2026.07.15 | ₩31,481 | ₩31,868 | ₩31,414 | ₩31,587 | +0.34% | 85.6만 |
|---|
| 2026.07.14 | ₩31,481 | ₩31,641 | ₩31,226 | ₩31,467 | -0.04% | 70.2만 |
|---|
| 2026.07.13 | ₩31,587 | ₩31,641 | ₩31,307 | ₩31,440 | -0.47% | 76.3만 |
|---|
| 2026.07.10 | ₩31,387 | ₩31,748 | ₩31,293 | ₩31,467 | +0.26% | 98.1만 |
|---|
| 2026.07.09 | ₩30,905 | ₩31,427 | ₩30,745 | ₩31,253 | +1.13% | 77.4만 |
|---|
| 2026.07.08 | ₩31,307 | ₩31,307 | ₩30,558 | ₩30,745 | -1.79% | 104.4만 |
|---|
| 2026.07.07 | ₩31,962 | ₩31,989 | ₩31,467 | ₩31,494 | -1.46% | 95.8만 |
|---|
| 2026.07.06 | ₩31,427 | ₩31,735 | ₩31,293 | ₩31,574 | +0.47% | 60.4만 |
|---|
| 2026.07.02 | ₩32,243 | ₩32,417 | ₩31,360 | ₩31,481 | -2.36% | 95.2만 |
|---|
| 2026.07.01 | ₩31,521 | ₩32,417 | ₩31,521 | ₩32,056 | +1.70% | 117.1만 |
|---|
| 2026.06.30 | ₩31,360 | ₩31,654 | ₩31,186 | ₩31,614 | +0.81% | 85.6만 |
|---|
| 2026.06.29 | ₩31,574 | ₩31,574 | ₩31,066 | ₩31,400 | -0.55% | 112만 |
|---|
| 2026.06.26 | ₩31,735 | ₩31,788 | ₩31,360 | ₩31,614 | -0.38% | 279.3만 |
|---|
| 2026.06.25 | ₩31,293 | ₩31,721 | ₩31,066 | ₩31,587 | +0.94% | 100.5만 |
|---|
| 2026.06.24 | ₩31,427 | ₩31,641 | ₩31,119 | ₩31,253 | -0.55% | 131.7만 |
|---|
| 2026.06.23 | ₩30,812 | ₩31,320 | ₩30,598 | ₩31,267 | +1.48% | 106.9만 |
|---|
| 2026.06.22 | ₩30,384 | ₩30,919 | ₩30,277 | ₩30,772 | +1.28% | 84.5만 |
|---|
| 2026.06.18 | ₩30,437 | ₩30,691 | ₩30,237 | ₩30,384 | -0.18% | 221.8만 |
|---|
| 2026.06.17 | ₩30,705 | ₩31,133 | ₩29,902 | ₩30,237 | -1.52% | 159만 |
|---|
| 2026.06.16 | ₩31,093 | ₩31,333 | ₩30,732 | ₩30,959 | -0.43% | 144.1만 |
|---|
| 2026.06.15 | ₩31,587 | ₩31,775 | ₩30,798 | ₩30,879 | -2.24% | 79.3만 |
|---|
| 2026.06.12 | ₩31,333 | ₩31,561 | ₩31,267 | ₩31,454 | +0.38% | 76만 |
|---|
| 2026.06.11 | ₩31,119 | ₩31,267 | ₩30,732 | ₩31,093 | -0.09% | 76.1만 |
|---|
| 2026.06.10 | ₩30,986 | ₩31,226 | ₩30,785 | ₩30,919 | -0.22% | 78.2만 |
|---|
| 2026.06.09 | ₩30,504 | ₩31,320 | ₩30,451 | ₩30,705 | +0.66% | 87.9만 |
|---|
| 2026.06.08 | ₩29,996 | ₩30,585 | ₩29,996 | ₩30,304 | +1.03% | 82.7만 |
|---|
| 2026.06.05 | ₩29,943 | ₩30,304 | ₩29,822 | ₩30,090 | +0.49% | 61.3만 |
|---|
| 2026.06.04 | ₩29,140 | ₩29,929 | ₩29,140 | ₩29,876 | +2.52% | 76.4만 |
|---|
| 2026.06.03 | ₩29,582 | ₩29,582 | ₩28,766 | ₩28,806 | -2.62% | 129.1만 |
|---|
| 2026.06.02 | ₩29,154 | ₩29,889 | ₩29,033 | ₩29,755 | +2.06% | 85만 |
|---|
| 2026.06.01 | ₩29,408 | ₩29,648 | ₩29,100 | ₩29,207 | -0.68% | 86.7만 |
|---|
| 2026.05.29 | ₩29,595 | ₩30,036 | ₩29,541 | ₩29,675 | +0.27% | 119.9만 |
|---|
| 2026.05.28 | ₩29,675 | ₩29,675 | ₩29,314 | ₩29,635 | -0.14% | 89.1만 |
|---|
| 2026.05.27 | ₩30,090 | ₩30,157 | ₩29,501 | ₩29,648 | -1.47% | 85.8만 |
|---|
| 2026.05.26 | ₩29,582 | ₩30,036 | ₩29,541 | ₩29,996 | +1.40% | 94.3만 |
|---|
| 2026.05.22 | ₩29,822 | ₩29,956 | ₩29,461 | ₩29,488 | -1.12% | 80.5만 |
|---|
| 2026.05.21 | ₩29,354 | ₩29,836 | ₩29,194 | ₩29,822 | +1.59% | 107만 |
|---|
| 2026.05.20 | ₩29,180 | ₩29,876 | ₩28,926 | ₩29,622 | +1.51% | 89.7만 |
|---|
| 2026.05.19 | ₩28,766 | ₩29,154 | ₩28,712 | ₩29,020 | +0.88% | 56.3만 |
|---|
| 2026.05.18 | ₩28,806 | ₩29,247 | ₩28,659 | ₩29,060 | +0.88% | 83.9만 |
|---|
| 2026.05.15 | ₩29,113 | ₩29,127 | ₩28,525 | ₩28,699 | -1.42% | 94.9만 |
|---|
| 2026.05.14 | ₩29,408 | ₩29,702 | ₩29,327 | ₩29,448 | +0.14% | 80.5만 |
|---|
| 2026.05.13 | ₩29,327 | ₩29,461 | ₩29,020 | ₩29,100 | -0.78% | 96.6만 |
|---|
| 2026.05.12 | ₩29,568 | ₩29,568 | ₩28,913 | ₩29,394 | -0.59% | 98.8만 |
|---|
| 2026.05.11 | ₩30,090 | ₩30,130 | ₩29,408 | ₩29,541 | -1.82% | 101.9만 |
|---|
| 2026.05.08 | ₩30,063 | ₩30,197 | ₩29,902 | ₩29,956 | -0.36% | 80.7만 |
|---|
| 2026.05.07 | ₩30,424 | ₩30,491 | ₩29,996 | ₩30,063 | -1.19% | 93만 |
|---|
| 2026.05.06 | ₩30,277 | ₩30,598 | ₩30,197 | ₩30,250 | -0.09% | 150만 |
|---|
| 2026.05.05 | ₩29,862 | ₩30,304 | ₩29,836 | ₩30,116 | +0.85% | 69.5만 |
|---|
| 2026.05.04 | ₩29,889 | ₩30,157 | ₩29,595 | ₩29,755 | -0.45% | 94.9만 |
|---|
| 2026.05.01 | ₩30,304 | ₩30,371 | ₩29,795 | ₩29,929 | -1.24% | 133만 |
|---|
| 2026.04.30 | ₩29,862 | ₩30,558 | ₩29,341 | ₩30,330 | +1.57% | 190.4만 |
|---|
| 2026.04.29 | ₩30,625 | ₩30,852 | ₩29,956 | ₩29,983 | -2.10% | 111.5만 |
|---|
| 2026.04.28 | ₩30,772 | ₩30,972 | ₩30,598 | ₩30,745 | -0.09% | 96.7만 |
|---|
| 2026.04.27 | ₩29,929 | ₩30,691 | ₩29,047 | ₩30,504 | +1.92% | 104만 |
|---|
| 2026.04.24 | ₩30,384 | ₩30,451 | ₩29,809 | ₩29,902 | -1.58% | 77.8만 |
|---|
| 2026.04.23 | ₩30,197 | ₩30,491 | ₩29,916 | ₩30,424 | +0.75% | 85.1만 |
|---|
| 2026.04.22 | ₩30,036 | ₩30,237 | ₩29,715 | ₩30,050 | +0.04% | 71.2만 |
|---|
| 2026.04.21 | ₩30,571 | ₩30,651 | ₩29,782 | ₩29,916 | -2.14% | 93만 |
|---|
| 2026.04.20 | ₩30,424 | ₩30,758 | ₩30,357 | ₩30,544 | +0.40% | 74.8만 |
|---|
| 2026.04.17 | ₩30,143 | ₩30,825 | ₩30,009 | ₩30,544 | +1.33% | 98.3만 |
|---|
| 2026.04.16 | ₩29,729 | ₩29,983 | ₩29,582 | ₩29,742 | +0.04% | 90.5만 |
|---|
| 2026.04.15 | ₩29,849 | ₩29,996 | ₩29,501 | ₩29,836 | -0.04% | 87.8만 |
|---|
| 2026.04.14 | ₩29,742 | ₩29,996 | ₩29,408 | ₩29,862 | +0.40% | 95.3만 |
|---|
| 2026.04.13 | ₩29,381 | ₩29,889 | ₩29,060 | ₩29,849 | +1.59% | 114만 |
|---|
| 2026.04.10 | ₩29,929 | ₩30,063 | ₩29,354 | ₩29,488 | -1.47% | 80.3만 |
|---|
| 2026.04.09 | ₩29,394 | ₩30,330 | ₩29,314 | ₩30,036 | +2.18% | 138만 |
|---|
| 2026.04.08 | ₩29,635 | ₩29,956 | ₩29,475 | ₩29,501 | -0.45% | 122.9만 |
|---|
| 2026.04.07 | ₩28,619 | ₩29,087 | ₩28,458 | ₩28,899 | +0.98% | 87.3만 |
|---|
| 2026.04.06 | ₩28,324 | ₩28,766 | ₩28,191 | ₩28,726 | +1.42% | 59.8만 |
|---|
| 2026.04.02 | ₩28,097 | ₩28,512 | ₩27,937 | ₩28,485 | +1.38% | 85.7만 |
|---|
| 2026.04.01 | ₩28,338 | ₩28,793 | ₩28,338 | ₩28,458 | +0.42% | 58.9만 |
|---|
| 2026.03.31 | ₩28,191 | ₩28,445 | ₩27,843 | ₩28,298 | +0.38% | 95.9만 |
|---|
| 2026.03.30 | ₩27,749 | ₩28,017 | ₩27,576 | ₩27,816 | +0.24% | 89.4만 |
|---|
| 2026.03.27 | ₩27,816 | ₩27,830 | ₩27,415 | ₩27,535 | -1.01% | 82.3만 |
|---|
| 2026.03.26 | ₩27,736 | ₩28,044 | ₩27,602 | ₩27,977 | +0.87% | 72.1만 |
|---|
| 2026.03.25 | ₩28,204 | ₩28,284 | ₩27,763 | ₩27,923 | -1.00% | 77.4만 |
|---|
| 2026.03.24 | ₩27,348 | ₩28,110 | ₩27,255 | ₩27,870 | +1.91% | 90.6만 |
|---|
| 2026.03.23 | ₩27,763 | ₩28,338 | ₩27,455 | ₩27,616 | -0.53% | 165.8만 |
|---|
| 2026.03.20 | ₩27,148 | ₩27,415 | ₩26,800 | ₩27,134 | -0.05% | 221.9만 |
|---|
| 2026.03.19 | ₩26,787 | ₩27,295 | ₩26,626 | ₩27,107 | +1.20% | 89.9만 |
|---|
| 2026.03.18 | ₩27,201 | ₩27,335 | ₩26,773 | ₩26,920 | -1.03% | 122.3만 |
|---|
| 2026.03.17 | ₩27,629 | ₩27,629 | ₩27,014 | ₩27,201 | -1.55% | 67.1만 |
|---|
| 2026.03.16 | ₩27,562 | ₩27,749 | ₩27,241 | ₩27,241 | -1.16% | 80만 |
|---|
| 2026.03.13 | ₩27,469 | ₩27,669 | ₩26,974 | ₩27,228 | -0.88% | 64만 |
|---|
| 2026.03.12 | ₩27,321 | ₩27,723 | ₩26,680 | ₩27,281 | -0.15% | 77.4만 |
|---|
| 2026.03.11 | ₩27,830 | ₩27,950 | ₩27,228 | ₩27,442 | -1.39% | 101.6만 |
|---|
| 2026.03.10 | ₩27,870 | ₩28,605 | ₩27,656 | ₩27,963 | +0.34% | 112.7만 |
|---|
| 2026.03.09 | ₩27,442 | ₩28,084 | ₩26,599 | ₩27,830 | +1.41% | 127.3만 |
|---|
| 2026.03.06 | ₩27,602 | ₩28,030 | ₩27,161 | ₩27,977 | +1.36% | 110.7만 |
|---|
| 2026.03.05 | ₩28,512 | ₩28,672 | ₩28,097 | ₩28,418 | -0.33% | 95.2만 |
|---|
| 2026.03.04 | ₩28,766 | ₩29,006 | ₩28,605 | ₩28,819 | +0.19% | 71.1만 |
|---|
| 2026.03.03 | ₩27,950 | ₩28,833 | ₩27,683 | ₩28,645 | +2.49% | 133.7만 |
|---|
| 2026.03.02 | ₩27,629 | ₩28,793 | ₩27,375 | ₩28,752 | +4.07% | 163.1만 |
|---|
| 2026.02.27 | ₩29,073 | ₩29,274 | ₩27,896 | ₩28,137 | -3.22% | 104.2만 |
|---|
| 2026.02.26 | ₩29,448 | ₩29,929 | ₩29,207 | ₩29,622 | +0.59% | 64만 |
|---|
| 2026.02.25 | ₩28,752 | ₩29,368 | ₩28,752 | ₩29,301 | +1.91% | 66.1만 |
|---|
| 2026.02.24 | ₩29,368 | ₩29,608 | ₩29,167 | ₩29,287 | -0.27% | 57.8만 |
|---|
| 2026.02.23 | ₩30,798 | ₩30,919 | ₩28,953 | ₩29,327 | -4.78% | 83.9만 |
|---|
| 2026.02.20 | ₩30,732 | ₩30,919 | ₩30,250 | ₩30,865 | +0.44% | 93.1만 |
|---|
| 2026.02.19 | ₩30,571 | ₩30,812 | ₩30,411 | ₩30,691 | +0.39% | 59.7만 |
|---|
| 2026.02.18 | ₩30,865 | ₩31,307 | ₩30,478 | ₩30,718 | -0.48% | 58.2만 |
|---|
| 2026.02.17 | ₩30,785 | ₩31,093 | ₩30,585 | ₩30,865 | +0.26% | 55.8만 |
|---|
| 2026.02.13 | ₩30,411 | ₩30,892 | ₩30,090 | ₩30,705 | +0.97% | 40.4만 |
|---|
| 2026.02.12 | ₩31,400 | ₩31,574 | ₩30,197 | ₩30,732 | -2.13% | 65.3만 |
|---|
| 2026.02.11 | ₩31,106 | ₩31,641 | ₩30,812 | ₩31,093 | -0.04% | 64.4만 |
|---|
| 2026.02.10 | ₩31,668 | ₩31,935 | ₩31,039 | ₩31,293 | -1.18% | 88.3만 |
|---|
| 2026.02.09 | ₩31,735 | ₩32,069 | ₩31,119 | ₩31,628 | -0.34% | 54.2만 |
|---|
| 2026.02.06 | ₩31,628 | ₩32,056 | ₩31,440 | ₩31,815 | +0.59% | 178.1만 |
|---|
| 2026.02.05 | ₩31,146 | ₩31,628 | ₩31,093 | ₩31,507 | +1.16% | 98.3만 |
|---|
| 2026.02.04 | ₩31,079 | ₩31,708 | ₩30,638 | ₩31,160 | +0.26% | 98.6만 |
|---|
| 2026.02.03 | ₩30,384 | ₩31,240 | ₩29,943 | ₩30,732 | +1.14% | 105.6만 |
|---|
| 2026.02.02 | ₩29,608 | ₩30,718 | ₩29,461 | ₩30,357 | +2.53% | 106.8만 |
|---|
| 2026.01.30 | ₩29,702 | ₩29,889 | ₩29,314 | ₩29,608 | -0.32% | 158.2만 |
|---|
| 2026.01.29 | ₩29,622 | ₩29,916 | ₩29,020 | ₩29,715 | +0.32% | 156.7만 |
|---|
| 2026.01.28 | ₩28,659 | ₩30,036 | ₩28,405 | ₩29,715 | +3.69% | 174.6만 |
|---|
| 2026.01.27 | ₩27,896 | ₩28,244 | ₩27,723 | ₩27,856 | -0.14% | 108만 |
|---|
| 2026.01.26 | ₩27,535 | ₩27,763 | ₩27,121 | ₩27,535 | 0.00% | 64.2만 |
|---|
| 2026.01.23 | ₩28,324 | ₩28,458 | ₩27,388 | ₩27,535 | -2.79% | 77.8만 |
|---|
| 2026.01.22 | ₩28,324 | ₩29,033 | ₩28,324 | ₩28,498 | +0.61% | 99.5만 |
|---|
| 2026.01.21 | ₩26,787 | ₩28,351 | ₩26,666 | ₩28,338 | +5.79% | 144만 |
|---|
| 2026.01.20 | ₩26,506 | ₩26,827 | ₩26,479 | ₩26,559 | +0.20% | 93.3만 |
|---|
| 2026.01.16 | ₩27,014 | ₩27,174 | ₩26,853 | ₩26,947 | -0.25% | 101만 |
|---|
| 2026.01.15 | ₩26,519 | ₩27,228 | ₩26,519 | ₩27,134 | +2.32% | 75.3만 |
|---|
| 2026.01.14 | ₩26,118 | ₩26,613 | ₩26,024 | ₩26,546 | +1.64% | 84.2만 |
|---|
| 2026.01.13 | ₩26,573 | ₩26,573 | ₩26,211 | ₩26,385 | -0.70% | 67.4만 |
|---|
| 2026.01.12 | ₩26,573 | ₩26,733 | ₩26,372 | ₩26,412 | -0.60% | 74.9만 |
|---|
| 2026.01.09 | ₩27,295 | ₩27,509 | ₩26,746 | ₩26,867 | -1.57% | 70만 |
|---|
| 2026.01.08 | ₩26,626 | ₩27,469 | ₩26,559 | ₩27,255 | +2.36% | 92.1만 |
|---|
| 2026.01.07 | ₩26,867 | ₩26,920 | ₩26,439 | ₩26,773 | -0.35% | 77.2만 |
|---|
| 2026.01.06 | ₩26,800 | ₩27,121 | ₩26,666 | ₩26,974 | +0.65% | 72.5만 |
|---|
| 2026.01.05 | ₩26,292 | ₩27,415 | ₩26,292 | ₩26,947 | +2.49% | 118.6만 |
|---|
| 2026.01.02 | ₩26,399 | ₩26,573 | ₩26,038 | ₩26,412 | +0.05% | 75.7만 |
|---|
| 2025.12.31 | ₩26,653 | ₩26,693 | ₩26,305 | ₩26,412 | -0.90% | 59.5만 |
|---|
| 2025.12.30 | ₩27,081 | ₩27,081 | ₩26,573 | ₩26,599 | -1.78% | 45.9만 |
|---|
| 2025.12.29 | ₩27,268 | ₩27,362 | ₩27,000 | ₩27,081 | -0.69% | 51.5만 |
|---|
| 2025.12.26 | ₩27,402 | ₩27,402 | ₩27,081 | ₩27,228 | -0.63% | 39.8만 |
|---|
| 2025.12.24 | ₩27,281 | ₩27,415 | ₩27,241 | ₩27,402 | +0.44% | 32.6만 |
|---|
| 2025.12.23 | ₩27,656 | ₩27,763 | ₩27,308 | ₩27,348 | -1.11% | 50.4만 |
|---|
| 2025.12.22 | ₩27,977 | ₩28,191 | ₩27,576 | ₩27,683 | -1.05% | 58.1만 |
|---|
| 2025.12.19 | ₩28,204 | ₩28,378 | ₩27,736 | ₩27,963 | -0.85% | 163.8만 |
|---|
| 2025.12.18 | ₩28,217 | ₩28,418 | ₩28,003 | ₩28,338 | +0.43% | 91.5만 |
|---|
| 2025.12.17 | ₩27,816 | ₩28,298 | ₩27,509 | ₩27,990 | +0.63% | 94.9만 |
|---|
| 2025.12.16 | ₩28,298 | ₩28,338 | ₩27,790 | ₩27,870 | -1.51% | 90.2만 |
|---|
| 2025.12.15 | ₩28,418 | ₩28,472 | ₩28,044 | ₩28,151 | -0.94% | 154.8만 |
|---|
| 2025.12.12 | ₩28,017 | ₩28,110 | ₩27,723 | ₩28,110 | +0.33% | 118.5만 |
|---|
| 2025.12.11 | ₩27,642 | ₩28,204 | ₩27,428 | ₩27,883 | +0.87% | 108.2만 |
|---|
| 2025.12.10 | ₩26,934 | ₩28,084 | ₩26,934 | ₩27,656 | +2.68% | 158.7만 |
|---|
| 2025.12.09 | ₩26,787 | ₩27,214 | ₩26,773 | ₩27,027 | +0.90% | 63.5만 |
|---|
| 2025.12.08 | ₩26,960 | ₩27,161 | ₩26,746 | ₩26,760 | -0.74% | 70.7만 |
|---|
| 2025.12.05 | ₩26,693 | ₩26,894 | ₩26,613 | ₩26,773 | +0.30% | 74.1만 |
|---|
| 2025.12.04 | ₩26,706 | ₩26,920 | ₩26,613 | ₩26,787 | +0.30% | 46만 |
|---|
| 2025.12.03 | ₩26,091 | ₩26,693 | ₩26,091 | ₩26,693 | +2.31% | 65.6만 |
|---|
| 2025.12.02 | ₩26,171 | ₩26,211 | ₩25,877 | ₩26,038 | -0.51% | 126.2만 |
|---|
| 2025.12.01 | ₩25,583 | ₩26,051 | ₩25,570 | ₩25,984 | +1.57% | 70.9만 |
|---|
| 2025.11.28 | ₩25,743 | ₩25,917 | ₩25,529 | ₩25,650 | -0.36% | 54.6만 |
|---|
| 2025.11.26 | ₩25,917 | ₩26,104 | ₩25,743 | ₩25,743 | -0.67% | 142.5만 |
|---|
| 2025.11.25 | ₩25,396 | ₩26,292 | ₩25,208 | ₩26,011 | +2.42% | 160.2만 |
|---|
| 2025.11.24 | ₩25,195 | ₩25,302 | ₩24,888 | ₩25,128 | -0.27% | 149.6만 |
|---|
| 2025.11.21 | ₩24,339 | ₩25,436 | ₩24,286 | ₩25,249 | +3.74% | 99.3만 |
|---|
| 2025.11.20 | ₩24,526 | ₩24,847 | ₩24,152 | ₩24,152 | -1.53% | 76.3만 |
|---|
| 2025.11.19 | ₩24,152 | ₩24,379 | ₩23,978 | ₩24,246 | +0.39% | 70.2만 |
|---|
| 2025.11.18 | ₩23,697 | ₩24,205 | ₩23,697 | ₩24,085 | +1.64% | 69.9만 |
|---|
| 2025.11.17 | ₩24,714 | ₩24,807 | ₩23,684 | ₩23,764 | -3.84% | 89.5만 |
|---|
| 2025.11.14 | ₩24,754 | ₩24,847 | ₩24,272 | ₩24,794 | +0.16% | 57.8만 |
|---|
| 2025.11.13 | ₩25,075 | ₩25,449 | ₩24,901 | ₩25,075 | 0.00% | 95.2만 |
|---|
| 2025.11.12 | ₩25,329 | ₩25,730 | ₩25,128 | ₩25,128 | -0.79% | 81.5만 |
|---|
| 2025.11.11 | ₩24,954 | ₩25,449 | ₩24,861 | ₩25,222 | +1.07% | 72.7만 |
|---|
| 2025.11.10 | ₩25,021 | ₩25,195 | ₩24,794 | ₩24,901 | -0.48% | 77.4만 |
|---|
| 2025.11.07 | ₩24,379 | ₩24,995 | ₩24,272 | ₩24,968 | +2.41% | 62.8만 |
|---|
| 2025.11.06 | ₩24,540 | ₩24,714 | ₩24,393 | ₩24,473 | -0.27% | 66.6만 |
|---|
| 2025.11.05 | ₩24,460 | ₩24,981 | ₩24,446 | ₩24,727 | +1.09% | 79.5만 |
|---|
| 2025.11.04 | ₩24,500 | ₩24,620 | ₩24,165 | ₩24,460 | -0.16% | 84.9만 |
|---|
| 2025.11.03 | ₩24,366 | ₩24,660 | ₩24,032 | ₩24,660 | +1.21% | 67만 |
|---|
| 2025.10.31 | ₩24,460 | ₩24,660 | ₩24,259 | ₩24,460 | 0.00% | 75.7만 |
|---|
| 2025.10.30 | ₩24,446 | ₩25,182 | ₩24,179 | ₩24,727 | +1.15% | 93.2만 |
|---|
| 2025.10.29 | ₩25,035 | ₩25,422 | ₩24,500 | ₩24,821 | -0.85% | 81.5만 |
|---|
| 2025.10.28 | ₩25,329 | ₩25,356 | ₩24,954 | ₩25,289 | -0.16% | 47만 |
|---|
| 2025.10.27 | ₩25,463 | ₩25,583 | ₩25,195 | ₩25,396 | -0.26% | 46.2만 |
|---|
| 2025.10.24 | ₩25,128 | ₩25,489 | ₩25,061 | ₩25,396 | +1.06% | 35.9만 |
|---|
| 2025.10.23 | ₩25,035 | ₩25,061 | ₩24,553 | ₩24,767 | -1.07% | 48.6만 |
|---|
| 2025.10.22 | ₩25,128 | ₩25,382 | ₩24,954 | ₩25,168 | +0.16% | 46.3만 |
|---|
| 2025.10.21 | ₩24,821 | ₩25,115 | ₩24,580 | ₩24,981 | +0.65% | 46.4만 |
|---|
| 2025.10.20 | ₩24,553 | ₩24,995 | ₩24,339 | ₩24,901 | +1.42% | 54.9만 |
|---|
| 2025.10.17 | ₩24,165 | ₩24,460 | ₩23,844 | ₩24,419 | +1.05% | 78.9만 |
|---|
| 2025.10.16 | ₩25,329 | ₩25,516 | ₩23,657 | ₩23,911 | -5.60% | 77.6만 |
|---|
| 2025.10.15 | ₩26,185 | ₩26,238 | ₩25,382 | ₩25,583 | -2.30% | 54만 |
|---|
| 2025.10.14 | ₩25,075 | ₩26,211 | ₩25,075 | ₩26,038 | +3.84% | 64.6만 |
|---|
| 2025.10.13 | ₩25,155 | ₩25,342 | ₩24,794 | ₩25,262 | +0.43% | 59.8만 |
|---|
| 2025.10.10 | ₩25,850 | ₩26,024 | ₩24,647 | ₩24,700 | -4.45% | 67만 |
|---|