시장 데이터를 불러오는 중
전체 종목
Provident Financial Holdings, Inc. - Common Stock 과거 주가
Provident Financial Holdings, Inc. - Common Stock · PROV · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Provident Financial Holdings, Inc. - Common Stock · PROV · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,725 | ₩24,725 | ₩24,391 | ₩24,404 | -1.30% | 9.9천 |
| 2026.10.08 | ₩24,591 | ₩24,725 | ₩24,257 | ₩24,698 | +0.43% | 2.1만 |
| 2026.10.07 | ₩24,591 | ₩24,591 | ₩24,257 | ₩24,484 | -0.43% | 1.3만 |
| 2026.10.06 | ₩24,458 | ₩25,112 | ₩24,458 | ₩24,538 | +0.33% | 3.2만 |
| 2026.10.05 | ₩24,591 | ₩24,712 | ₩24,337 | ₩24,364 | -0.92% | 1.2만 |
| 2026.10.02 | ₩24,471 | ₩24,725 | ₩24,471 | ₩24,471 | 0.00% | 1.3만 |
| 2026.10.01 | ₩24,150 | ₩24,591 | ₩24,150 | ₩24,391 | +1.00% | 1.9만 |
| 2026.09.30 | ₩24,551 | ₩24,658 | ₩24,083 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,083 |
| -1.91% |
| 4.6천 |
| 2026.09.29 | ₩24,484 | ₩24,538 | ₩24,270 | ₩24,471 | -0.05% | 6.2천 |
|---|
| 2026.09.28 | ₩24,712 | ₩24,712 | ₩24,417 | ₩24,417 | -1.19% | 8.9천 |
|---|
| 2026.09.25 | ₩24,712 | ₩24,738 | ₩24,605 | ₩24,618 | -0.38% | 1.6만 |
|---|
| 2026.09.24 | ₩24,645 | ₩24,792 | ₩24,337 | ₩24,551 | -0.38% | 2.1만 |
|---|
| 2026.09.23 | ₩24,952 | ₩25,059 | ₩24,524 | ₩24,538 | -1.66% | 1.2만 |
|---|
| 2026.09.22 | ₩24,979 | ₩25,046 | ₩24,752 | ₩24,818 | -0.64% | 6천 |
|---|
| 2026.09.21 | ₩24,979 | ₩25,059 | ₩24,565 | ₩24,885 | -0.37% | 1.7만 |
|---|
| 2026.09.18 | ₩24,925 | ₩24,925 | ₩24,859 | ₩24,872 | -0.21% | 1.3만 |
|---|
| 2026.09.17 | ₩25,326 | ₩25,326 | ₩24,725 | ₩24,872 | -1.79% | 1.8만 |
|---|
| 2026.09.16 | ₩24,965 | ₩25,046 | ₩24,685 | ₩24,725 | -0.96% | 2.4만 |
|---|
| 2026.09.15 | ₩25,059 | ₩25,059 | ₩24,885 | ₩24,885 | -0.69% | 7.7천 |
|---|
| 2026.09.14 | ₩25,059 | ₩25,059 | ₩24,872 | ₩24,979 | -0.32% | 2만 |
|---|
| 2026.09.11 | ₩25,059 | ₩25,126 | ₩24,885 | ₩24,899 | -0.64% | 1.7만 |
|---|
| 2026.09.10 | ₩24,965 | ₩25,059 | ₩24,939 | ₩25,006 | +0.16% | 2.5만 |
|---|
| 2026.09.09 | ₩24,939 | ₩25,219 | ₩24,805 | ₩24,979 | +0.16% | 2.4만 |
|---|
| 2026.09.08 | ₩25,112 | ₩25,126 | ₩24,925 | ₩24,925 | -0.75% | 2.3만 |
|---|
| 2026.09.04 | ₩24,899 | ₩25,380 | ₩24,885 | ₩24,992 | +0.38% | 3.1만 |
|---|
| 2026.09.03 | ₩24,591 | ₩24,872 | ₩24,524 | ₩24,765 | +0.71% | 4.6만 |
|---|
| 2026.09.02 | ₩24,471 | ₩24,725 | ₩24,150 | ₩24,498 | +0.11% | 2.2만 |
|---|
| 2026.09.01 | ₩24,511 | ₩24,524 | ₩24,177 | ₩24,471 | -0.16% | 1.2만 |
|---|
| 2026.08.31 | ₩24,524 | ₩25,046 | ₩24,458 | ₩24,471 | -0.22% | 1.5만 |
|---|
| 2026.08.28 | ₩24,578 | ₩24,578 | ₩24,391 | ₩24,524 | -0.22% | 1.7만 |
|---|
| 2026.08.27 | ₩24,605 | ₩24,778 | ₩24,351 | ₩24,484 | -0.49% | 9.5천 |
|---|
| 2026.08.26 | ₩24,524 | ₩24,524 | ₩24,471 | ₩24,511 | -0.05% | 1.1만 |
|---|
| 2026.08.25 | ₩24,524 | ₩24,725 | ₩24,391 | ₩24,471 | -0.22% | 1.4만 |
|---|
| 2026.08.24 | ₩24,244 | ₩24,698 | ₩24,190 | ₩24,404 | +0.66% | 3.4만 |
|---|
| 2026.08.21 | ₩24,070 | ₩24,217 | ₩23,923 | ₩24,030 | -0.17% | 6.6천 |
|---|
| 2026.08.20 | ₩24,030 | ₩24,351 | ₩23,896 | ₩23,923 | -0.44% | 1.3만 |
|---|
| 2026.08.19 | ₩24,097 | ₩24,190 | ₩23,883 | ₩23,883 | -0.89% | 7.7천 |
|---|
| 2026.08.18 | ₩24,097 | ₩24,190 | ₩23,936 | ₩23,936 | -0.67% | 8.4천 |
|---|
| 2026.08.17 | ₩24,057 | ₩24,190 | ₩23,923 | ₩23,990 | -0.28% | 4.6만 |
|---|
| 2026.08.14 | ₩24,083 | ₩24,230 | ₩23,923 | ₩24,030 | -0.22% | 6.4천 |
|---|
| 2026.08.13 | ₩24,123 | ₩24,284 | ₩23,789 | ₩24,070 | -0.22% | 1.7만 |
|---|
| 2026.08.12 | ₩24,097 | ₩24,190 | ₩23,990 | ₩24,083 | -0.06% | 9.6천 |
|---|
| 2026.08.11 | ₩24,297 | ₩24,685 | ₩23,776 | ₩23,990 | -1.27% | 6.2천 |
|---|
| 2026.08.10 | ₩24,083 | ₩24,618 | ₩24,083 | ₩24,137 | +0.22% | 5.8천 |
|---|
| 2026.08.07 | ₩24,324 | ₩24,324 | ₩23,388 | ₩23,963 | -1.48% | 1.5만 |
|---|
| 2026.08.06 | ₩24,284 | ₩24,524 | ₩24,057 | ₩24,137 | -0.61% | 9천 |
|---|
| 2026.08.05 | ₩24,123 | ₩24,511 | ₩23,936 | ₩24,097 | -0.11% | 1.2만 |
|---|
| 2026.08.04 | ₩24,244 | ₩24,311 | ₩23,923 | ₩23,976 | -1.10% | 1.6만 |
|---|
| 2026.08.03 | ₩23,936 | ₩24,297 | ₩23,923 | ₩23,923 | -0.06% | 8천 |
|---|
| 2026.07.31 | ₩23,870 | ₩23,976 | ₩23,723 | ₩23,736 | -0.56% | 4.6천 |
|---|
| 2026.07.30 | ₩23,883 | ₩23,990 | ₩23,696 | ₩23,736 | -0.62% | 8.3천 |
|---|
| 2026.07.29 | ₩23,723 | ₩23,990 | ₩23,723 | ₩23,763 | +0.17% | 5.7천 |
|---|
| 2026.07.28 | ₩23,362 | ₩24,057 | ₩23,255 | ₩23,522 | +0.69% | 1.5만 |
|---|
| 2026.07.27 | ₩23,215 | ₩23,255 | ₩23,068 | ₩23,068 | -0.63% | 6.8천 |
|---|
| 2026.07.24 | ₩23,054 | ₩23,121 | ₩23,001 | ₩23,014 | -0.17% | 4.9천 |
|---|
| 2026.07.23 | ₩22,987 | ₩23,188 | ₩22,854 | ₩23,001 | +0.06% | 3.8천 |
|---|
| 2026.07.22 | ₩23,028 | ₩23,094 | ₩22,787 | ₩23,001 | -0.12% | 3.7천 |
|---|
| 2026.07.21 | ₩22,854 | ₩23,121 | ₩22,854 | ₩22,867 | +0.06% | 2.9천 |
|---|
| 2026.07.20 | ₩23,054 | ₩23,054 | ₩22,707 | ₩22,707 | -1.51% | 3.6천 |
|---|
| 2026.07.17 | ₩23,121 | ₩23,121 | ₩23,001 | ₩23,001 | -0.52% | 1.6천 |
|---|
| 2026.07.16 | ₩22,987 | ₩23,175 | ₩22,934 | ₩22,987 | 0.00% | 3.2천 |
|---|
| 2026.07.15 | ₩23,081 | ₩23,148 | ₩22,840 | ₩22,934 | -0.64% | 8천 |
|---|
| 2026.07.14 | ₩22,987 | ₩23,228 | ₩22,934 | ₩22,961 | -0.12% | 5.3천 |
|---|
| 2026.07.13 | ₩23,121 | ₩23,175 | ₩22,881 | ₩22,881 | -1.04% | 6.8천 |
|---|
| 2026.07.10 | ₩23,121 | ₩23,121 | ₩23,054 | ₩23,054 | -0.29% | 1.9천 |
|---|
| 2026.07.09 | ₩22,987 | ₩23,054 | ₩22,987 | ₩23,001 | +0.06% | 7.2천 |
|---|
| 2026.07.08 | ₩22,854 | ₩22,974 | ₩22,787 | ₩22,961 | +0.47% | 2.1천 |
|---|
| 2026.07.07 | ₩23,028 | ₩23,041 | ₩22,854 | ₩22,867 | -0.70% | 3천 |
|---|
| 2026.07.06 | ₩23,081 | ₩23,228 | ₩22,867 | ₩22,867 | -0.93% | 4.3천 |
|---|
| 2026.07.02 | ₩23,241 | ₩23,241 | ₩22,987 | ₩23,001 | -1.04% | 2.1천 |
|---|
| 2026.07.01 | ₩23,081 | ₩23,081 | ₩23,001 | ₩23,028 | -0.23% | 3.5천 |
|---|
| 2026.06.30 | ₩23,054 | ₩23,161 | ₩22,987 | ₩22,987 | -0.29% | 4.7천 |
|---|
| 2026.06.29 | ₩23,108 | ₩23,108 | ₩22,921 | ₩23,001 | -0.46% | 4.6천 |
|---|
| 2026.06.26 | ₩23,054 | ₩23,054 | ₩22,947 | ₩22,987 | -0.29% | 1.3만 |
|---|
| 2026.06.25 | ₩23,041 | ₩23,054 | ₩22,881 | ₩22,947 | -0.41% | 2.7천 |
|---|
| 2026.06.24 | ₩23,001 | ₩23,001 | ₩22,854 | ₩22,881 | -0.52% | 3.2천 |
|---|
| 2026.06.23 | ₩22,720 | ₩22,867 | ₩22,600 | ₩22,867 | +0.65% | 4천 |
|---|
| 2026.06.22 | ₩22,720 | ₩22,947 | ₩22,506 | ₩22,613 | -0.47% | 4.4천 |
|---|
| 2026.06.18 | ₩22,840 | ₩23,054 | ₩22,506 | ₩22,506 | -1.46% | 1.1만 |
|---|
| 2026.06.17 | ₩22,881 | ₩22,921 | ₩22,787 | ₩22,840 | -0.18% | 4.8천 |
|---|
| 2026.06.16 | ₩22,921 | ₩22,921 | ₩22,747 | ₩22,747 | -0.76% | 4.1천 |
|---|
| 2026.06.15 | ₩23,041 | ₩23,175 | ₩22,734 | ₩22,734 | -1.33% | 7.7천 |
|---|
| 2026.06.12 | ₩22,854 | ₩23,028 | ₩22,854 | ₩22,867 | +0.06% | 5.4천 |
|---|
| 2026.06.11 | ₩23,041 | ₩23,041 | ₩22,640 | ₩22,680 | -1.57% | 6.4천 |
|---|
| 2026.06.10 | ₩22,987 | ₩22,987 | ₩22,707 | ₩22,800 | -0.81% | 9.8천 |
|---|
| 2026.06.09 | ₩22,587 | ₩23,201 | ₩22,587 | ₩22,800 | +0.95% | 8.4천 |
|---|
| 2026.06.08 | ₩22,707 | ₩23,001 | ₩22,426 | ₩22,440 | -1.18% | 1.2만 |
|---|
| 2026.06.05 | ₩21,972 | ₩22,921 | ₩21,972 | ₩22,613 | +2.92% | 1.3만 |
|---|
| 2026.06.04 | ₩22,720 | ₩23,014 | ₩22,613 | ₩22,613 | -0.47% | 1.3만 |
|---|
| 2026.06.03 | ₩22,720 | ₩22,720 | ₩22,533 | ₩22,587 | -0.59% | 6.2천 |
|---|
| 2026.06.02 | ₩22,720 | ₩23,054 | ₩22,587 | ₩22,600 | -0.53% | 1.2만 |
|---|
| 2026.06.01 | ₩22,814 | ₩22,814 | ₩22,533 | ₩22,653 | -0.70% | 1만 |
|---|
| 2026.05.29 | ₩22,921 | ₩23,054 | ₩22,533 | ₩22,653 | -1.17% | 1.2만 |
|---|
| 2026.05.28 | ₩23,134 | ₩23,134 | ₩22,867 | ₩22,867 | -1.16% | 8.3천 |
|---|
| 2026.05.27 | ₩23,054 | ₩23,054 | ₩22,974 | ₩23,054 | 0.00% | 1.3천 |
|---|
| 2026.05.26 | ₩23,148 | ₩23,241 | ₩22,987 | ₩22,987 | -0.69% | 6.4천 |
|---|
| 2026.05.22 | ₩23,148 | ₩23,188 | ₩23,014 | ₩23,028 | -0.52% | 4.1천 |
|---|
| 2026.05.21 | ₩22,921 | ₩23,094 | ₩22,867 | ₩23,014 | +0.41% | 7.9천 |
|---|
| 2026.05.20 | ₩22,881 | ₩23,215 | ₩22,734 | ₩22,867 | -0.06% | 8.4천 |
|---|
| 2026.05.19 | ₩22,734 | ₩22,854 | ₩22,720 | ₩22,720 | -0.06% | 2.4천 |
|---|
| 2026.05.18 | ₩22,854 | ₩22,921 | ₩22,680 | ₩22,680 | -0.76% | 4.1천 |
|---|
| 2026.05.15 | ₩22,600 | ₩22,881 | ₩22,600 | ₩22,734 | +0.59% | 3.3천 |
|---|
| 2026.05.14 | ₩22,840 | ₩22,921 | ₩22,707 | ₩22,720 | -0.53% | 9.4천 |
|---|
| 2026.05.13 | ₩22,800 | ₩22,854 | ₩22,667 | ₩22,720 | -0.35% | 1.5만 |
|---|
| 2026.05.12 | ₩22,653 | ₩22,787 | ₩22,653 | ₩22,720 | +0.29% | 2천 |
|---|
| 2026.05.11 | ₩22,894 | ₩23,041 | ₩22,560 | ₩22,653 | -1.05% | 1.1만 |
|---|
| 2026.05.08 | ₩22,921 | ₩23,121 | ₩22,854 | ₩22,894 | -0.12% | 1.4만 |
|---|
| 2026.05.07 | ₩22,987 | ₩22,987 | ₩22,921 | ₩22,934 | -0.23% | 2.9천 |
|---|
| 2026.05.06 | ₩22,787 | ₩23,175 | ₩22,787 | ₩22,867 | +0.35% | 7.9천 |
|---|
| 2026.05.05 | ₩22,760 | ₩23,161 | ₩22,760 | ₩22,760 | 0.00% | 7.4천 |
|---|
| 2026.05.04 | ₩23,054 | ₩23,054 | ₩22,854 | ₩22,854 | -0.87% | 2.9천 |
|---|
| 2026.05.01 | ₩22,921 | ₩23,054 | ₩22,787 | ₩22,921 | 0.00% | 2.8천 |
|---|
| 2026.04.30 | ₩22,881 | ₩23,241 | ₩22,881 | ₩22,934 | +0.23% | 1.3만 |
|---|
| 2026.04.29 | ₩23,054 | ₩23,054 | ₩22,653 | ₩22,987 | -0.29% | 5천 |
|---|
| 2026.04.28 | ₩23,281 | ₩23,281 | ₩22,907 | ₩22,907 | -1.61% | 6.8천 |
|---|
| 2026.04.27 | ₩22,907 | ₩23,054 | ₩22,734 | ₩22,734 | -0.76% | 6.3천 |
|---|
| 2026.04.24 | ₩23,081 | ₩23,081 | ₩22,734 | ₩22,734 | -1.51% | 1.3만 |
|---|
| 2026.04.23 | ₩22,854 | ₩22,921 | ₩22,787 | ₩22,787 | -0.29% | 2.9천 |
|---|
| 2026.04.22 | ₩22,907 | ₩23,081 | ₩22,720 | ₩22,760 | -0.64% | 5.8천 |
|---|
| 2026.04.21 | ₩22,961 | ₩23,001 | ₩22,587 | ₩22,747 | -0.93% | 7.8천 |
|---|
| 2026.04.20 | ₩23,041 | ₩23,175 | ₩22,787 | ₩22,787 | -1.10% | 1.1만 |
|---|
| 2026.04.17 | ₩23,108 | ₩23,188 | ₩22,774 | ₩22,774 | -1.45% | 7.8천 |
|---|
| 2026.04.16 | ₩23,041 | ₩23,041 | ₩22,921 | ₩22,947 | -0.41% | 4.8천 |
|---|
| 2026.04.15 | ₩23,041 | ₩23,041 | ₩22,921 | ₩22,947 | -0.41% | 3.2천 |
|---|
| 2026.04.14 | ₩23,028 | ₩23,028 | ₩22,934 | ₩22,947 | -0.35% | 1.5만 |
|---|
| 2026.04.13 | ₩23,041 | ₩23,041 | ₩22,533 | ₩22,921 | -0.52% | 9.9천 |
|---|
| 2026.04.10 | ₩23,041 | ₩23,041 | ₩22,774 | ₩22,894 | -0.64% | 1.2만 |
|---|
| 2026.04.09 | ₩22,760 | ₩22,987 | ₩22,680 | ₩22,934 | +0.76% | 1.2만 |
|---|
| 2026.04.08 | ₩22,667 | ₩22,961 | ₩22,613 | ₩22,653 | -0.06% | 1.7만 |
|---|
| 2026.04.07 | ₩22,145 | ₩22,306 | ₩21,998 | ₩22,092 | -0.24% | 2.5만 |
|---|
| 2026.04.06 | ₩21,731 | ₩22,373 | ₩21,718 | ₩22,039 | +1.41% | 1.2만 |
|---|
| 2026.04.02 | ₩21,704 | ₩21,785 | ₩21,611 | ₩21,731 | +0.12% | 7.7천 |
|---|
| 2026.04.01 | ₩21,718 | ₩21,865 | ₩21,598 | ₩21,718 | 0.00% | 2.2만 |
|---|
| 2026.03.31 | ₩21,651 | ₩21,785 | ₩21,531 | ₩21,544 | -0.49% | 1.6만 |
|---|
| 2026.03.30 | ₩21,571 | ₩21,651 | ₩21,130 | ₩21,451 | -0.56% | 1.4만 |
|---|
| 2026.03.27 | ₩21,424 | ₩21,651 | ₩21,317 | ₩21,397 | -0.12% | 1.9만 |
|---|
| 2026.03.26 | ₩21,397 | ₩21,651 | ₩21,384 | ₩21,491 | +0.44% | 9.5천 |
|---|
| 2026.03.25 | ₩21,638 | ₩21,718 | ₩21,584 | ₩21,584 | -0.25% | 1.4만 |
|---|
| 2026.03.24 | ₩21,598 | ₩21,758 | ₩21,397 | ₩21,517 | -0.37% | 9.5천 |
|---|
| 2026.03.23 | ₩21,651 | ₩21,731 | ₩21,477 | ₩21,664 | +0.06% | 7.4천 |
|---|
| 2026.03.20 | ₩21,691 | ₩21,718 | ₩21,384 | ₩21,424 | -1.23% | 1.2만 |
|---|
| 2026.03.19 | ₩21,517 | ₩21,691 | ₩21,250 | ₩21,517 | 0.00% | 4.3천 |
|---|
| 2026.03.18 | ₩21,491 | ₩21,584 | ₩21,290 | ₩21,290 | -0.93% | 2.1천 |
|---|
| 2026.03.17 | ₩21,557 | ₩21,865 | ₩21,410 | ₩21,410 | -0.68% | 8.3천 |
|---|
| 2026.03.16 | ₩21,477 | ₩21,771 | ₩21,451 | ₩21,531 | +0.25% | 3.2천 |
|---|
| 2026.03.13 | ₩21,517 | ₩21,624 | ₩21,397 | ₩21,451 | -0.31% | 5.6천 |
|---|
| 2026.03.12 | ₩21,263 | ₩21,397 | ₩21,263 | ₩21,397 | +0.63% | 6.3천 |
|---|
| 2026.03.11 | ₩21,491 | ₩21,491 | ₩21,050 | ₩21,277 | -1.00% | 6.2천 |
|---|
| 2026.03.10 | ₩21,397 | ₩21,771 | ₩21,263 | ₩21,263 | -0.62% | 5.7천 |
|---|
| 2026.03.09 | ₩21,384 | ₩21,584 | ₩21,223 | ₩21,424 | +0.19% | 4.8천 |
|---|
| 2026.03.06 | ₩21,584 | ₩21,691 | ₩21,384 | ₩21,611 | +0.12% | 4.8천 |
|---|
| 2026.03.05 | ₩21,491 | ₩21,731 | ₩21,451 | ₩21,544 | +0.25% | 7.1천 |
|---|
| 2026.03.04 | ₩21,451 | ₩21,678 | ₩21,451 | ₩21,664 | +1.00% | 1.3만 |
|---|
| 2026.03.03 | ₩21,023 | ₩21,424 | ₩20,969 | ₩21,290 | +1.27% | 9.4천 |
|---|
| 2026.03.02 | ₩21,210 | ₩21,638 | ₩21,063 | ₩21,397 | +0.88% | 2.1만 |
|---|
| 2026.02.27 | ₩21,624 | ₩21,624 | ₩21,357 | ₩21,384 | -1.11% | 5.7천 |
|---|
| 2026.02.26 | ₩21,664 | ₩21,664 | ₩21,504 | ₩21,504 | -0.74% | 3.8천 |
|---|
| 2026.02.25 | ₩21,384 | ₩21,718 | ₩21,384 | ₩21,664 | +1.31% | 7.5천 |
|---|
| 2026.02.24 | ₩21,517 | ₩21,704 | ₩21,397 | ₩21,437 | -0.37% | 3.7천 |
|---|
| 2026.02.23 | ₩21,384 | ₩21,865 | ₩21,384 | ₩21,464 | +0.37% | 4.8천 |
|---|
| 2026.02.20 | ₩21,745 | ₩21,785 | ₩21,598 | ₩21,718 | -0.12% | 2.2천 |
|---|
| 2026.02.19 | ₩21,584 | ₩21,718 | ₩21,451 | ₩21,718 | +0.62% | 2.4천 |
|---|
| 2026.02.18 | ₩21,544 | ₩21,771 | ₩21,424 | ₩21,584 | +0.19% | 5.5천 |
|---|
| 2026.02.17 | ₩21,704 | ₩21,851 | ₩21,410 | ₩21,410 | -1.35% | 7.1천 |
|---|
| 2026.02.13 | ₩21,785 | ₩21,785 | ₩21,557 | ₩21,678 | -0.49% | 6.3천 |
|---|
| 2026.02.12 | ₩21,678 | ₩21,798 | ₩21,678 | ₩21,731 | +0.25% | 2천 |
|---|
| 2026.02.11 | ₩21,638 | ₩22,239 | ₩21,638 | ₩21,771 | +0.62% | 3.7천 |
|---|
| 2026.02.10 | ₩21,918 | ₩21,985 | ₩21,317 | ₩21,357 | -2.56% | 1.2만 |
|---|
| 2026.02.09 | ₩21,825 | ₩21,985 | ₩21,718 | ₩21,731 | -0.43% | 7.7천 |
|---|
| 2026.02.06 | ₩21,985 | ₩22,012 | ₩21,731 | ₩21,731 | -1.16% | 6천 |
|---|
| 2026.02.05 | ₩21,704 | ₩22,079 | ₩21,664 | ₩21,731 | +0.12% | 1.7만 |
|---|
| 2026.02.04 | ₩21,651 | ₩21,718 | ₩21,544 | ₩21,704 | +0.25% | 3.9천 |
|---|
| 2026.02.03 | ₩21,691 | ₩21,731 | ₩21,517 | ₩21,584 | -0.49% | 5.4천 |
|---|
| 2026.02.02 | ₩21,664 | ₩21,664 | ₩21,571 | ₩21,571 | -0.43% | 6.7천 |
|---|
| 2026.01.30 | ₩21,651 | ₩21,651 | ₩21,584 | ₩21,598 | -0.25% | 2천 |
|---|
| 2026.01.29 | ₩21,785 | ₩21,785 | ₩21,317 | ₩21,651 | -0.61% | 8.7천 |
|---|
| 2026.01.28 | ₩21,598 | ₩21,651 | ₩21,584 | ₩21,651 | +0.25% | 7.1천 |
|---|
| 2026.01.27 | ₩21,557 | ₩21,785 | ₩21,531 | ₩21,531 | -0.12% | 3.8천 |
|---|
| 2026.01.26 | ₩21,785 | ₩21,785 | ₩21,557 | ₩21,557 | -1.04% | 9.4천 |
|---|
| 2026.01.23 | ₩21,745 | ₩21,785 | ₩21,598 | ₩21,785 | +0.18% | 5.4천 |
|---|
| 2026.01.22 | ₩21,397 | ₩21,745 | ₩21,384 | ₩21,745 | +1.62% | 5.7천 |
|---|
| 2026.01.21 | ₩21,504 | ₩21,611 | ₩21,424 | ₩21,464 | -0.19% | 3.6만 |
|---|
| 2026.01.20 | ₩21,076 | ₩21,464 | ₩21,063 | ₩21,330 | +1.20% | 3.1천 |
|---|
| 2026.01.16 | ₩21,464 | ₩21,504 | ₩21,277 | ₩21,397 | -0.31% | 2.2천 |
|---|
| 2026.01.15 | ₩21,424 | ₩21,424 | ₩20,782 | ₩21,397 | -0.12% | 2.7만 |
|---|
| 2026.01.14 | ₩21,290 | ₩21,571 | ₩21,290 | ₩21,397 | +0.50% | 1.1천 |
|---|
| 2026.01.13 | ₩21,384 | ₩21,611 | ₩21,290 | ₩21,397 | +0.06% | 2.2천 |
|---|
| 2026.01.12 | ₩21,517 | ₩21,745 | ₩21,451 | ₩21,451 | -0.31% | 1.4천 |
|---|
| 2026.01.09 | ₩21,785 | ₩21,785 | ₩21,544 | ₩21,544 | -1.10% | 1.8천 |
|---|
| 2026.01.08 | ₩21,798 | ₩21,798 | ₩21,678 | ₩21,771 | -0.12% | 1.6만 |
|---|
| 2026.01.07 | ₩21,584 | ₩21,584 | ₩21,584 | ₩21,584 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩21,183 | ₩21,678 | ₩21,183 | ₩21,584 | +1.89% | 5.2천 |
|---|
| 2026.01.05 | ₩21,250 | ₩21,718 | ₩21,250 | ₩21,571 | +1.51% | 3.1천 |
|---|
| 2026.01.02 | ₩21,651 | ₩21,651 | ₩21,250 | ₩21,357 | -1.36% | 1천 |
|---|
| 2025.12.31 | ₩21,250 | ₩21,517 | ₩21,116 | ₩21,263 | +0.06% | 6천 |
|---|
| 2025.12.30 | ₩21,451 | ₩21,584 | ₩21,317 | ₩21,330 | -0.56% | 1.4천 |
|---|
| 2025.12.29 | ₩21,263 | ₩21,651 | ₩20,742 | ₩21,477 | +1.01% | 1.3만 |
|---|
| 2025.12.26 | ₩21,290 | ₩21,664 | ₩21,250 | ₩21,504 | +1.00% | 5.4천 |
|---|
| 2025.12.24 | ₩21,598 | ₩21,598 | ₩21,598 | ₩21,598 | 0.00% | 800 |
|---|
| 2025.12.23 | ₩21,250 | ₩21,517 | ₩21,250 | ₩21,370 | +0.57% | 1.1만 |
|---|
| 2025.12.22 | ₩21,491 | ₩21,624 | ₩21,277 | ₩21,384 | -0.50% | 3천 |
|---|
| 2025.12.19 | ₩21,384 | ₩21,651 | ₩21,036 | ₩21,344 | -0.19% | 2.7천 |
|---|
| 2025.12.18 | ₩21,611 | ₩21,704 | ₩21,250 | ₩21,464 | -0.68% | 2.1만 |
|---|
| 2025.12.17 | ₩21,517 | ₩21,624 | ₩21,170 | ₩21,571 | +0.25% | 1.9만 |
|---|
| 2025.12.16 | ₩21,397 | ₩21,517 | ₩21,063 | ₩21,517 | +0.56% | 3천 |
|---|
| 2025.12.15 | ₩21,370 | ₩21,544 | ₩21,223 | ₩21,544 | +0.81% | 2.1천 |
|---|
| 2025.12.12 | ₩21,183 | ₩21,277 | ₩20,969 | ₩21,130 | -0.25% | 7.1천 |
|---|
| 2025.12.11 | ₩20,956 | ₩21,237 | ₩20,769 | ₩21,237 | +1.34% | 3.5만 |
|---|
| 2025.12.10 | ₩20,595 | ₩20,956 | ₩20,381 | ₩20,956 | +1.75% | 1.3만 |
|---|
| 2025.12.09 | ₩20,689 | ₩20,689 | ₩20,248 | ₩20,328 | -1.74% | 7.3천 |
|---|
| 2025.12.08 | ₩20,715 | ₩20,822 | ₩20,061 | ₩20,061 | -3.16% | 2.6만 |
|---|
| 2025.12.05 | ₩20,769 | ₩20,769 | ₩20,381 | ₩20,448 | -1.54% | 5.9천 |
|---|
| 2025.12.04 | ₩20,916 | ₩20,916 | ₩20,061 | ₩20,448 | -2.24% | 1.1만 |
|---|
| 2025.12.03 | ₩20,261 | ₩20,769 | ₩20,261 | ₩20,568 | +1.52% | 9.9천 |
|---|
| 2025.12.02 | ₩20,448 | ₩21,197 | ₩20,314 | ₩20,314 | -0.65% | 3.2천 |
|---|
| 2025.12.01 | ₩20,809 | ₩20,862 | ₩20,341 | ₩20,448 | -1.73% | 5.4천 |
|---|
| 2025.11.28 | ₩20,314 | ₩20,488 | ₩20,314 | ₩20,488 | +0.86% | 1.4천 |
|---|
| 2025.11.26 | ₩20,715 | ₩20,715 | ₩20,314 | ₩20,395 | -1.55% | 2.9천 |
|---|
| 2025.11.25 | ₩20,662 | ₩20,662 | ₩20,194 | ₩20,328 | -1.62% | 3.4천 |
|---|
| 2025.11.24 | ₩20,715 | ₩20,715 | ₩19,980 | ₩20,141 | -2.77% | 7.9천 |
|---|
| 2025.11.21 | ₩20,715 | ₩20,715 | ₩19,994 | ₩20,261 | -2.19% | 1.6만 |
|---|
| 2025.11.20 | ₩20,515 | ₩20,528 | ₩20,194 | ₩20,194 | -1.56% | 4.3천 |
|---|
| 2025.11.19 | ₩20,622 | ₩20,622 | ₩20,234 | ₩20,314 | -1.49% | 1.5천 |
|---|
| 2025.11.18 | ₩20,462 | ₩20,568 | ₩20,061 | ₩20,061 | -1.96% | 9.6천 |
|---|
| 2025.11.17 | ₩20,595 | ₩20,903 | ₩20,061 | ₩20,061 | -2.60% | 5.2천 |
|---|
| 2025.11.14 | ₩20,889 | ₩20,996 | ₩20,328 | ₩20,715 | -0.83% | 4.7천 |
|---|
| 2025.11.13 | ₩20,515 | ₩21,050 | ₩20,515 | ₩20,836 | +1.56% | 8.6천 |
|---|
| 2025.11.12 | ₩20,849 | ₩20,903 | ₩20,635 | ₩20,715 | -0.64% | 9.5천 |
|---|
| 2025.11.11 | ₩20,568 | ₩20,568 | ₩20,568 | ₩20,568 | 0.00% | 2.7천 |
|---|
| 2025.11.10 | ₩20,649 | ₩20,649 | ₩20,395 | ₩20,395 | -1.23% | 500 |
|---|
| 2025.11.07 | ₩20,822 | ₩20,822 | ₩20,087 | ₩20,328 | -2.37% | 8.6천 |
|---|
| 2025.11.06 | ₩20,715 | ₩20,849 | ₩20,395 | ₩20,448 | -1.29% | 8.5천 |
|---|
| 2025.11.05 | ₩20,475 | ₩20,969 | ₩20,475 | ₩20,662 | +0.91% | 4.9천 |
|---|
| 2025.11.04 | ₩20,756 | ₩21,050 | ₩20,568 | ₩20,568 | -0.90% | 4.7천 |
|---|
| 2025.11.03 | ₩20,729 | ₩21,050 | ₩20,729 | ₩20,756 | +0.13% | 5.8천 |
|---|
| 2025.10.31 | ₩20,876 | ₩21,143 | ₩20,782 | ₩20,956 | +0.38% | 6.8천 |
|---|
| 2025.10.30 | ₩20,929 | ₩21,143 | ₩20,929 | ₩21,009 | +0.38% | 1.3천 |
|---|
| 2025.10.29 | ₩20,943 | ₩21,103 | ₩20,943 | ₩21,103 | +0.77% | 1.4천 |
|---|
| 2025.10.28 | ₩20,822 | ₩21,491 | ₩20,822 | ₩20,969 | +0.71% | 5.8천 |
|---|
| 2025.10.27 | ₩21,183 | ₩21,357 | ₩20,983 | ₩20,983 | -0.95% | 7천 |
|---|
| 2025.10.24 | ₩21,090 | ₩21,183 | ₩21,050 | ₩21,183 | +0.44% | 3.9천 |
|---|
| 2025.10.23 | ₩21,076 | ₩21,076 | ₩21,076 | ₩21,076 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩20,876 | ₩21,210 | ₩20,876 | ₩21,076 | +0.96% | 8.8천 |
|---|
| 2025.10.21 | ₩20,849 | ₩21,170 | ₩20,849 | ₩20,862 | +0.06% | 7.8천 |
|---|
| 2025.10.20 | ₩20,849 | ₩21,130 | ₩20,849 | ₩20,996 | +0.71% | 2천 |
|---|
| 2025.10.17 | ₩20,862 | ₩21,116 | ₩20,729 | ₩20,969 | +0.51% | 1.7천 |
|---|
| 2025.10.16 | ₩20,983 | ₩20,983 | ₩20,649 | ₩20,862 | -0.57% | 7.1천 |
|---|
| 2025.10.15 | ₩21,130 | ₩21,170 | ₩20,849 | ₩21,170 | +0.19% | 4.8천 |
|---|
| 2025.10.14 | ₩20,809 | ₩21,250 | ₩20,809 | ₩21,116 | +1.48% | 2.7만 |
|---|
| 2025.10.13 | ₩21,183 | ₩21,317 | ₩21,023 | ₩21,023 | -0.76% | 4천 |
|---|
| 2025.10.10 | ₩21,183 | ₩21,183 | ₩20,983 | ₩21,090 | -0.44% | 1.4만 |
|---|