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 | ₩24,810 | ₩24,810 | ₩24,475 | ₩24,488 | -1.30% | 9.9천 |
| 2026.10.08 | ₩24,676 | ₩24,810 | ₩24,340 | ₩24,783 | +0.43% | 2.1만 |
| 2026.10.07 | ₩24,676 | ₩24,676 | ₩24,340 | ₩24,568 | -0.43% | 1.3만 |
| 2026.10.06 | ₩24,542 | ₩25,199 | ₩24,542 | ₩24,622 | +0.33% | 3.2만 |
| 2026.10.05 | ₩24,676 | ₩24,796 | ₩24,421 | ₩24,448 | -0.92% | 1.2만 |
| 2026.10.02 | ₩24,555 | ₩24,810 | ₩24,555 | ₩24,555 | 0.00% | 1.3만 |
| 2026.10.01 | ₩24,233 | ₩24,676 | ₩24,233 | ₩24,475 | +1.00% | 1.9만 |
| 2026.09.30 | ₩24,635 | ₩24,743 | ₩24,166 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,166 |
| -1.91% |
| 4.6천 |
| 2026.09.29 | ₩24,568 | ₩24,622 | ₩24,354 | ₩24,555 | -0.05% | 6.2천 |
|---|
| 2026.09.28 | ₩24,796 | ₩24,796 | ₩24,501 | ₩24,501 | -1.19% | 8.9천 |
|---|
| 2026.09.25 | ₩24,796 | ₩24,823 | ₩24,689 | ₩24,703 | -0.38% | 1.6만 |
|---|
| 2026.09.24 | ₩24,729 | ₩24,877 | ₩24,421 | ₩24,635 | -0.38% | 2.1만 |
|---|
| 2026.09.23 | ₩25,038 | ₩25,145 | ₩24,609 | ₩24,622 | -1.66% | 1.2만 |
|---|
| 2026.09.22 | ₩25,065 | ₩25,132 | ₩24,837 | ₩24,904 | -0.64% | 6천 |
|---|
| 2026.09.21 | ₩25,065 | ₩25,145 | ₩24,649 | ₩24,971 | -0.37% | 1.7만 |
|---|
| 2026.09.18 | ₩25,011 | ₩25,011 | ₩24,944 | ₩24,957 | -0.21% | 1.3만 |
|---|
| 2026.09.17 | ₩25,413 | ₩25,413 | ₩24,810 | ₩24,957 | -1.79% | 1.8만 |
|---|
| 2026.09.16 | ₩25,051 | ₩25,132 | ₩24,770 | ₩24,810 | -0.96% | 2.4만 |
|---|
| 2026.09.15 | ₩25,145 | ₩25,145 | ₩24,971 | ₩24,971 | -0.69% | 7.7천 |
|---|
| 2026.09.14 | ₩25,145 | ₩25,145 | ₩24,957 | ₩25,065 | -0.32% | 2만 |
|---|
| 2026.09.11 | ₩25,145 | ₩25,212 | ₩24,971 | ₩24,984 | -0.64% | 1.7만 |
|---|
| 2026.09.10 | ₩25,051 | ₩25,145 | ₩25,024 | ₩25,091 | +0.16% | 2.5만 |
|---|
| 2026.09.09 | ₩25,024 | ₩25,306 | ₩24,890 | ₩25,065 | +0.16% | 2.4만 |
|---|
| 2026.09.08 | ₩25,199 | ₩25,212 | ₩25,011 | ₩25,011 | -0.75% | 2.3만 |
|---|
| 2026.09.04 | ₩24,984 | ₩25,467 | ₩24,971 | ₩25,078 | +0.38% | 3.1만 |
|---|
| 2026.09.03 | ₩24,676 | ₩24,957 | ₩24,609 | ₩24,850 | +0.71% | 4.6만 |
|---|
| 2026.09.02 | ₩24,555 | ₩24,810 | ₩24,233 | ₩24,582 | +0.11% | 2.2만 |
|---|
| 2026.09.01 | ₩24,595 | ₩24,609 | ₩24,260 | ₩24,555 | -0.16% | 1.2만 |
|---|
| 2026.08.31 | ₩24,609 | ₩25,132 | ₩24,542 | ₩24,555 | -0.22% | 1.5만 |
|---|
| 2026.08.28 | ₩24,662 | ₩24,662 | ₩24,475 | ₩24,609 | -0.22% | 1.7만 |
|---|
| 2026.08.27 | ₩24,689 | ₩24,863 | ₩24,434 | ₩24,568 | -0.49% | 9.5천 |
|---|
| 2026.08.26 | ₩24,609 | ₩24,609 | ₩24,555 | ₩24,595 | -0.05% | 1.1만 |
|---|
| 2026.08.25 | ₩24,609 | ₩24,810 | ₩24,475 | ₩24,555 | -0.22% | 1.4만 |
|---|
| 2026.08.24 | ₩24,327 | ₩24,783 | ₩24,273 | ₩24,488 | +0.66% | 3.4만 |
|---|
| 2026.08.21 | ₩24,153 | ₩24,300 | ₩24,005 | ₩24,112 | -0.17% | 6.6천 |
|---|
| 2026.08.20 | ₩24,112 | ₩24,434 | ₩23,978 | ₩24,005 | -0.44% | 1.3만 |
|---|
| 2026.08.19 | ₩24,179 | ₩24,273 | ₩23,965 | ₩23,965 | -0.89% | 7.7천 |
|---|
| 2026.08.18 | ₩24,179 | ₩24,273 | ₩24,019 | ₩24,019 | -0.67% | 8.4천 |
|---|
| 2026.08.17 | ₩24,139 | ₩24,273 | ₩24,005 | ₩24,072 | -0.28% | 4.6만 |
|---|
| 2026.08.14 | ₩24,166 | ₩24,314 | ₩24,005 | ₩24,112 | -0.22% | 6.4천 |
|---|
| 2026.08.13 | ₩24,206 | ₩24,367 | ₩23,871 | ₩24,153 | -0.22% | 1.7만 |
|---|
| 2026.08.12 | ₩24,179 | ₩24,273 | ₩24,072 | ₩24,166 | -0.06% | 9.6천 |
|---|
| 2026.08.11 | ₩24,381 | ₩24,770 | ₩23,858 | ₩24,072 | -1.27% | 6.2천 |
|---|
| 2026.08.10 | ₩24,166 | ₩24,703 | ₩24,166 | ₩24,220 | +0.22% | 5.8천 |
|---|
| 2026.08.07 | ₩24,407 | ₩24,407 | ₩23,469 | ₩24,045 | -1.48% | 1.5만 |
|---|
| 2026.08.06 | ₩24,367 | ₩24,609 | ₩24,139 | ₩24,220 | -0.61% | 9천 |
|---|
| 2026.08.05 | ₩24,206 | ₩24,595 | ₩24,019 | ₩24,179 | -0.11% | 1.2만 |
|---|
| 2026.08.04 | ₩24,327 | ₩24,394 | ₩24,005 | ₩24,059 | -1.10% | 1.6만 |
|---|
| 2026.08.03 | ₩24,019 | ₩24,381 | ₩24,005 | ₩24,005 | -0.06% | 8천 |
|---|
| 2026.07.31 | ₩23,952 | ₩24,059 | ₩23,804 | ₩23,817 | -0.56% | 4.6천 |
|---|
| 2026.07.30 | ₩23,965 | ₩24,072 | ₩23,777 | ₩23,817 | -0.62% | 8.3천 |
|---|
| 2026.07.29 | ₩23,804 | ₩24,072 | ₩23,804 | ₩23,844 | +0.17% | 5.7천 |
|---|
| 2026.07.28 | ₩23,442 | ₩24,139 | ₩23,335 | ₩23,603 | +0.69% | 1.5만 |
|---|
| 2026.07.27 | ₩23,294 | ₩23,335 | ₩23,147 | ₩23,147 | -0.63% | 6.8천 |
|---|
| 2026.07.24 | ₩23,133 | ₩23,201 | ₩23,080 | ₩23,093 | -0.17% | 4.9천 |
|---|
| 2026.07.23 | ₩23,066 | ₩23,268 | ₩22,932 | ₩23,080 | +0.06% | 3.8천 |
|---|
| 2026.07.22 | ₩23,107 | ₩23,174 | ₩22,865 | ₩23,080 | -0.12% | 3.7천 |
|---|
| 2026.07.21 | ₩22,932 | ₩23,201 | ₩22,932 | ₩22,946 | +0.06% | 2.9천 |
|---|
| 2026.07.20 | ₩23,133 | ₩23,133 | ₩22,785 | ₩22,785 | -1.51% | 3.6천 |
|---|
| 2026.07.17 | ₩23,201 | ₩23,201 | ₩23,080 | ₩23,080 | -0.52% | 1.6천 |
|---|
| 2026.07.16 | ₩23,066 | ₩23,254 | ₩23,013 | ₩23,066 | 0.00% | 3.2천 |
|---|
| 2026.07.15 | ₩23,160 | ₩23,227 | ₩22,919 | ₩23,013 | -0.64% | 8천 |
|---|
| 2026.07.14 | ₩23,066 | ₩23,308 | ₩23,013 | ₩23,040 | -0.12% | 5.3천 |
|---|
| 2026.07.13 | ₩23,201 | ₩23,254 | ₩22,959 | ₩22,959 | -1.04% | 6.8천 |
|---|
| 2026.07.10 | ₩23,201 | ₩23,201 | ₩23,133 | ₩23,133 | -0.29% | 1.9천 |
|---|
| 2026.07.09 | ₩23,066 | ₩23,133 | ₩23,066 | ₩23,080 | +0.06% | 7.2천 |
|---|
| 2026.07.08 | ₩22,932 | ₩23,053 | ₩22,865 | ₩23,040 | +0.47% | 2.1천 |
|---|
| 2026.07.07 | ₩23,107 | ₩23,120 | ₩22,932 | ₩22,946 | -0.70% | 3천 |
|---|
| 2026.07.06 | ₩23,160 | ₩23,308 | ₩22,946 | ₩22,946 | -0.93% | 4.3천 |
|---|
| 2026.07.02 | ₩23,321 | ₩23,321 | ₩23,066 | ₩23,080 | -1.04% | 2.1천 |
|---|
| 2026.07.01 | ₩23,160 | ₩23,160 | ₩23,080 | ₩23,107 | -0.23% | 3.5천 |
|---|
| 2026.06.30 | ₩23,133 | ₩23,241 | ₩23,066 | ₩23,066 | -0.29% | 4.7천 |
|---|
| 2026.06.29 | ₩23,187 | ₩23,187 | ₩22,999 | ₩23,080 | -0.46% | 4.6천 |
|---|
| 2026.06.26 | ₩23,133 | ₩23,133 | ₩23,026 | ₩23,066 | -0.29% | 1.3만 |
|---|
| 2026.06.25 | ₩23,120 | ₩23,133 | ₩22,959 | ₩23,026 | -0.41% | 2.7천 |
|---|
| 2026.06.24 | ₩23,080 | ₩23,080 | ₩22,932 | ₩22,959 | -0.52% | 3.2천 |
|---|
| 2026.06.23 | ₩22,798 | ₩22,946 | ₩22,677 | ₩22,946 | +0.65% | 4천 |
|---|
| 2026.06.22 | ₩22,798 | ₩23,026 | ₩22,584 | ₩22,691 | -0.47% | 4.4천 |
|---|
| 2026.06.18 | ₩22,919 | ₩23,133 | ₩22,584 | ₩22,584 | -1.46% | 1.1만 |
|---|
| 2026.06.17 | ₩22,959 | ₩22,999 | ₩22,865 | ₩22,919 | -0.18% | 4.8천 |
|---|
| 2026.06.16 | ₩22,999 | ₩22,999 | ₩22,825 | ₩22,825 | -0.76% | 4.1천 |
|---|
| 2026.06.15 | ₩23,120 | ₩23,254 | ₩22,812 | ₩22,812 | -1.33% | 7.7천 |
|---|
| 2026.06.12 | ₩22,932 | ₩23,107 | ₩22,932 | ₩22,946 | +0.06% | 5.4천 |
|---|
| 2026.06.11 | ₩23,120 | ₩23,120 | ₩22,718 | ₩22,758 | -1.57% | 6.4천 |
|---|
| 2026.06.10 | ₩23,066 | ₩23,066 | ₩22,785 | ₩22,879 | -0.81% | 9.8천 |
|---|
| 2026.06.09 | ₩22,664 | ₩23,281 | ₩22,664 | ₩22,879 | +0.95% | 8.4천 |
|---|
| 2026.06.08 | ₩22,785 | ₩23,080 | ₩22,503 | ₩22,517 | -1.18% | 1.2만 |
|---|
| 2026.06.05 | ₩22,047 | ₩22,999 | ₩22,047 | ₩22,691 | +2.92% | 1.3만 |
|---|
| 2026.06.04 | ₩22,798 | ₩23,093 | ₩22,691 | ₩22,691 | -0.47% | 1.3만 |
|---|
| 2026.06.03 | ₩22,798 | ₩22,798 | ₩22,610 | ₩22,664 | -0.59% | 6.2천 |
|---|
| 2026.06.02 | ₩22,798 | ₩23,133 | ₩22,664 | ₩22,677 | -0.53% | 1.2만 |
|---|
| 2026.06.01 | ₩22,892 | ₩22,892 | ₩22,610 | ₩22,731 | -0.70% | 1만 |
|---|
| 2026.05.29 | ₩22,999 | ₩23,133 | ₩22,610 | ₩22,731 | -1.17% | 1.2만 |
|---|
| 2026.05.28 | ₩23,214 | ₩23,214 | ₩22,946 | ₩22,946 | -1.16% | 8.3천 |
|---|
| 2026.05.27 | ₩23,133 | ₩23,133 | ₩23,053 | ₩23,133 | 0.00% | 1.3천 |
|---|
| 2026.05.26 | ₩23,227 | ₩23,321 | ₩23,066 | ₩23,066 | -0.69% | 6.4천 |
|---|
| 2026.05.22 | ₩23,227 | ₩23,268 | ₩23,093 | ₩23,107 | -0.52% | 4.1천 |
|---|
| 2026.05.21 | ₩22,999 | ₩23,174 | ₩22,946 | ₩23,093 | +0.41% | 7.9천 |
|---|
| 2026.05.20 | ₩22,959 | ₩23,294 | ₩22,812 | ₩22,946 | -0.06% | 8.4천 |
|---|
| 2026.05.19 | ₩22,812 | ₩22,932 | ₩22,798 | ₩22,798 | -0.06% | 2.4천 |
|---|
| 2026.05.18 | ₩22,932 | ₩22,999 | ₩22,758 | ₩22,758 | -0.76% | 4.1천 |
|---|
| 2026.05.15 | ₩22,677 | ₩22,959 | ₩22,677 | ₩22,812 | +0.59% | 3.3천 |
|---|
| 2026.05.14 | ₩22,919 | ₩22,999 | ₩22,785 | ₩22,798 | -0.53% | 9.4천 |
|---|
| 2026.05.13 | ₩22,879 | ₩22,932 | ₩22,745 | ₩22,798 | -0.35% | 1.5만 |
|---|
| 2026.05.12 | ₩22,731 | ₩22,865 | ₩22,731 | ₩22,798 | +0.29% | 2천 |
|---|
| 2026.05.11 | ₩22,973 | ₩23,120 | ₩22,637 | ₩22,731 | -1.05% | 1.1만 |
|---|
| 2026.05.08 | ₩22,999 | ₩23,201 | ₩22,932 | ₩22,973 | -0.12% | 1.4만 |
|---|
| 2026.05.07 | ₩23,066 | ₩23,066 | ₩22,999 | ₩23,013 | -0.23% | 2.9천 |
|---|
| 2026.05.06 | ₩22,865 | ₩23,254 | ₩22,865 | ₩22,946 | +0.35% | 7.9천 |
|---|
| 2026.05.05 | ₩22,838 | ₩23,241 | ₩22,838 | ₩22,838 | 0.00% | 7.4천 |
|---|
| 2026.05.04 | ₩23,133 | ₩23,133 | ₩22,932 | ₩22,932 | -0.87% | 2.9천 |
|---|
| 2026.05.01 | ₩22,999 | ₩23,133 | ₩22,865 | ₩22,999 | 0.00% | 2.8천 |
|---|
| 2026.04.30 | ₩22,959 | ₩23,321 | ₩22,959 | ₩23,013 | +0.23% | 1.3만 |
|---|
| 2026.04.29 | ₩23,133 | ₩23,133 | ₩22,731 | ₩23,066 | -0.29% | 5천 |
|---|
| 2026.04.28 | ₩23,361 | ₩23,361 | ₩22,986 | ₩22,986 | -1.61% | 6.8천 |
|---|
| 2026.04.27 | ₩22,986 | ₩23,133 | ₩22,812 | ₩22,812 | -0.76% | 6.3천 |
|---|
| 2026.04.24 | ₩23,160 | ₩23,160 | ₩22,812 | ₩22,812 | -1.51% | 1.3만 |
|---|
| 2026.04.23 | ₩22,932 | ₩22,999 | ₩22,865 | ₩22,865 | -0.29% | 2.9천 |
|---|
| 2026.04.22 | ₩22,986 | ₩23,160 | ₩22,798 | ₩22,838 | -0.64% | 5.8천 |
|---|
| 2026.04.21 | ₩23,040 | ₩23,080 | ₩22,664 | ₩22,825 | -0.93% | 7.8천 |
|---|
| 2026.04.20 | ₩23,120 | ₩23,254 | ₩22,865 | ₩22,865 | -1.10% | 1.1만 |
|---|
| 2026.04.17 | ₩23,187 | ₩23,268 | ₩22,852 | ₩22,852 | -1.45% | 7.8천 |
|---|
| 2026.04.16 | ₩23,120 | ₩23,120 | ₩22,999 | ₩23,026 | -0.41% | 4.8천 |
|---|
| 2026.04.15 | ₩23,120 | ₩23,120 | ₩22,999 | ₩23,026 | -0.41% | 3.2천 |
|---|
| 2026.04.14 | ₩23,107 | ₩23,107 | ₩23,013 | ₩23,026 | -0.35% | 1.5만 |
|---|
| 2026.04.13 | ₩23,120 | ₩23,120 | ₩22,610 | ₩22,999 | -0.52% | 9.9천 |
|---|
| 2026.04.10 | ₩23,120 | ₩23,120 | ₩22,852 | ₩22,973 | -0.64% | 1.2만 |
|---|
| 2026.04.09 | ₩22,838 | ₩23,066 | ₩22,758 | ₩23,013 | +0.76% | 1.2만 |
|---|
| 2026.04.08 | ₩22,745 | ₩23,040 | ₩22,691 | ₩22,731 | -0.06% | 1.7만 |
|---|
| 2026.04.07 | ₩22,222 | ₩22,382 | ₩22,074 | ₩22,168 | -0.24% | 2.5만 |
|---|
| 2026.04.06 | ₩21,806 | ₩22,450 | ₩21,792 | ₩22,114 | +1.41% | 1.2만 |
|---|
| 2026.04.02 | ₩21,779 | ₩21,859 | ₩21,685 | ₩21,806 | +0.12% | 7.7천 |
|---|
| 2026.04.01 | ₩21,792 | ₩21,940 | ₩21,672 | ₩21,792 | 0.00% | 2.2만 |
|---|
| 2026.03.31 | ₩21,725 | ₩21,859 | ₩21,605 | ₩21,618 | -0.49% | 1.6만 |
|---|
| 2026.03.30 | ₩21,645 | ₩21,725 | ₩21,202 | ₩21,524 | -0.56% | 1.4만 |
|---|
| 2026.03.27 | ₩21,497 | ₩21,725 | ₩21,390 | ₩21,471 | -0.12% | 1.9만 |
|---|
| 2026.03.26 | ₩21,471 | ₩21,725 | ₩21,457 | ₩21,564 | +0.44% | 9.5천 |
|---|
| 2026.03.25 | ₩21,712 | ₩21,792 | ₩21,658 | ₩21,658 | -0.25% | 1.4만 |
|---|
| 2026.03.24 | ₩21,672 | ₩21,833 | ₩21,471 | ₩21,591 | -0.37% | 9.5천 |
|---|
| 2026.03.23 | ₩21,725 | ₩21,806 | ₩21,551 | ₩21,739 | +0.06% | 7.4천 |
|---|
| 2026.03.20 | ₩21,766 | ₩21,792 | ₩21,457 | ₩21,497 | -1.23% | 1.2만 |
|---|
| 2026.03.19 | ₩21,591 | ₩21,766 | ₩21,323 | ₩21,591 | 0.00% | 4.3천 |
|---|
| 2026.03.18 | ₩21,564 | ₩21,658 | ₩21,363 | ₩21,363 | -0.93% | 2.1천 |
|---|
| 2026.03.17 | ₩21,631 | ₩21,940 | ₩21,484 | ₩21,484 | -0.68% | 8.3천 |
|---|
| 2026.03.16 | ₩21,551 | ₩21,846 | ₩21,524 | ₩21,605 | +0.25% | 3.2천 |
|---|
| 2026.03.13 | ₩21,591 | ₩21,699 | ₩21,471 | ₩21,524 | -0.31% | 5.6천 |
|---|
| 2026.03.12 | ₩21,336 | ₩21,471 | ₩21,336 | ₩21,471 | +0.63% | 6.3천 |
|---|
| 2026.03.11 | ₩21,564 | ₩21,564 | ₩21,122 | ₩21,350 | -1.00% | 6.2천 |
|---|
| 2026.03.10 | ₩21,471 | ₩21,846 | ₩21,336 | ₩21,336 | -0.62% | 5.7천 |
|---|
| 2026.03.09 | ₩21,457 | ₩21,658 | ₩21,296 | ₩21,497 | +0.19% | 4.8천 |
|---|
| 2026.03.06 | ₩21,658 | ₩21,766 | ₩21,457 | ₩21,685 | +0.12% | 4.8천 |
|---|
| 2026.03.05 | ₩21,564 | ₩21,806 | ₩21,524 | ₩21,618 | +0.25% | 7.1천 |
|---|
| 2026.03.04 | ₩21,524 | ₩21,752 | ₩21,524 | ₩21,739 | +1.00% | 1.3만 |
|---|
| 2026.03.03 | ₩21,095 | ₩21,497 | ₩21,041 | ₩21,363 | +1.27% | 9.4천 |
|---|
| 2026.03.02 | ₩21,283 | ₩21,712 | ₩21,135 | ₩21,471 | +0.88% | 2.1만 |
|---|
| 2026.02.27 | ₩21,699 | ₩21,699 | ₩21,430 | ₩21,457 | -1.11% | 5.7천 |
|---|
| 2026.02.26 | ₩21,739 | ₩21,739 | ₩21,578 | ₩21,578 | -0.74% | 3.8천 |
|---|
| 2026.02.25 | ₩21,457 | ₩21,792 | ₩21,457 | ₩21,739 | +1.31% | 7.5천 |
|---|
| 2026.02.24 | ₩21,591 | ₩21,779 | ₩21,471 | ₩21,511 | -0.37% | 3.7천 |
|---|
| 2026.02.23 | ₩21,457 | ₩21,940 | ₩21,457 | ₩21,538 | +0.37% | 4.8천 |
|---|
| 2026.02.20 | ₩21,819 | ₩21,859 | ₩21,672 | ₩21,792 | -0.12% | 2.2천 |
|---|
| 2026.02.19 | ₩21,658 | ₩21,792 | ₩21,524 | ₩21,792 | +0.62% | 2.4천 |
|---|
| 2026.02.18 | ₩21,618 | ₩21,846 | ₩21,497 | ₩21,658 | +0.19% | 5.5천 |
|---|
| 2026.02.17 | ₩21,779 | ₩21,926 | ₩21,484 | ₩21,484 | -1.35% | 7.1천 |
|---|
| 2026.02.13 | ₩21,859 | ₩21,859 | ₩21,631 | ₩21,752 | -0.49% | 6.3천 |
|---|
| 2026.02.12 | ₩21,752 | ₩21,873 | ₩21,752 | ₩21,806 | +0.25% | 2천 |
|---|
| 2026.02.11 | ₩21,712 | ₩22,315 | ₩21,712 | ₩21,846 | +0.62% | 3.7천 |
|---|
| 2026.02.10 | ₩21,994 | ₩22,061 | ₩21,390 | ₩21,430 | -2.56% | 1.2만 |
|---|
| 2026.02.09 | ₩21,900 | ₩22,061 | ₩21,792 | ₩21,806 | -0.43% | 7.7천 |
|---|
| 2026.02.06 | ₩22,061 | ₩22,087 | ₩21,806 | ₩21,806 | -1.16% | 6천 |
|---|
| 2026.02.05 | ₩21,779 | ₩22,154 | ₩21,739 | ₩21,806 | +0.12% | 1.7만 |
|---|
| 2026.02.04 | ₩21,725 | ₩21,792 | ₩21,618 | ₩21,779 | +0.25% | 3.9천 |
|---|
| 2026.02.03 | ₩21,766 | ₩21,806 | ₩21,591 | ₩21,658 | -0.49% | 5.4천 |
|---|
| 2026.02.02 | ₩21,739 | ₩21,739 | ₩21,645 | ₩21,645 | -0.43% | 6.7천 |
|---|
| 2026.01.30 | ₩21,725 | ₩21,725 | ₩21,658 | ₩21,672 | -0.25% | 2천 |
|---|
| 2026.01.29 | ₩21,859 | ₩21,859 | ₩21,390 | ₩21,725 | -0.61% | 8.7천 |
|---|
| 2026.01.28 | ₩21,672 | ₩21,725 | ₩21,658 | ₩21,725 | +0.25% | 7.1천 |
|---|
| 2026.01.27 | ₩21,631 | ₩21,859 | ₩21,605 | ₩21,605 | -0.12% | 3.8천 |
|---|
| 2026.01.26 | ₩21,859 | ₩21,859 | ₩21,631 | ₩21,631 | -1.04% | 9.4천 |
|---|
| 2026.01.23 | ₩21,819 | ₩21,859 | ₩21,672 | ₩21,859 | +0.18% | 5.4천 |
|---|
| 2026.01.22 | ₩21,471 | ₩21,819 | ₩21,457 | ₩21,819 | +1.62% | 5.7천 |
|---|
| 2026.01.21 | ₩21,578 | ₩21,685 | ₩21,497 | ₩21,538 | -0.19% | 3.6만 |
|---|
| 2026.01.20 | ₩21,149 | ₩21,538 | ₩21,135 | ₩21,403 | +1.20% | 3.1천 |
|---|
| 2026.01.16 | ₩21,538 | ₩21,578 | ₩21,350 | ₩21,471 | -0.31% | 2.2천 |
|---|
| 2026.01.15 | ₩21,497 | ₩21,497 | ₩20,854 | ₩21,471 | -0.12% | 2.7만 |
|---|
| 2026.01.14 | ₩21,363 | ₩21,645 | ₩21,363 | ₩21,471 | +0.50% | 1.1천 |
|---|
| 2026.01.13 | ₩21,457 | ₩21,685 | ₩21,363 | ₩21,471 | +0.06% | 2.2천 |
|---|
| 2026.01.12 | ₩21,591 | ₩21,819 | ₩21,524 | ₩21,524 | -0.31% | 1.4천 |
|---|
| 2026.01.09 | ₩21,859 | ₩21,859 | ₩21,618 | ₩21,618 | -1.10% | 1.8천 |
|---|
| 2026.01.08 | ₩21,873 | ₩21,873 | ₩21,752 | ₩21,846 | -0.12% | 1.6만 |
|---|
| 2026.01.07 | ₩21,658 | ₩21,658 | ₩21,658 | ₩21,658 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩21,256 | ₩21,752 | ₩21,256 | ₩21,658 | +1.89% | 5.2천 |
|---|
| 2026.01.05 | ₩21,323 | ₩21,792 | ₩21,323 | ₩21,645 | +1.51% | 3.1천 |
|---|
| 2026.01.02 | ₩21,725 | ₩21,725 | ₩21,323 | ₩21,430 | -1.36% | 1천 |
|---|
| 2025.12.31 | ₩21,323 | ₩21,591 | ₩21,189 | ₩21,336 | +0.06% | 6천 |
|---|
| 2025.12.30 | ₩21,524 | ₩21,658 | ₩21,390 | ₩21,403 | -0.56% | 1.4천 |
|---|
| 2025.12.29 | ₩21,336 | ₩21,725 | ₩20,813 | ₩21,551 | +1.01% | 1.3만 |
|---|
| 2025.12.26 | ₩21,363 | ₩21,739 | ₩21,323 | ₩21,578 | +1.00% | 5.4천 |
|---|
| 2025.12.24 | ₩21,672 | ₩21,672 | ₩21,672 | ₩21,672 | 0.00% | 800 |
|---|
| 2025.12.23 | ₩21,323 | ₩21,591 | ₩21,323 | ₩21,444 | +0.57% | 1.1만 |
|---|
| 2025.12.22 | ₩21,564 | ₩21,699 | ₩21,350 | ₩21,457 | -0.50% | 3천 |
|---|
| 2025.12.19 | ₩21,457 | ₩21,725 | ₩21,108 | ₩21,417 | -0.19% | 2.7천 |
|---|
| 2025.12.18 | ₩21,685 | ₩21,779 | ₩21,323 | ₩21,538 | -0.68% | 2.1만 |
|---|
| 2025.12.17 | ₩21,591 | ₩21,699 | ₩21,243 | ₩21,645 | +0.25% | 1.9만 |
|---|
| 2025.12.16 | ₩21,471 | ₩21,591 | ₩21,135 | ₩21,591 | +0.56% | 3천 |
|---|
| 2025.12.15 | ₩21,444 | ₩21,618 | ₩21,296 | ₩21,618 | +0.81% | 2.1천 |
|---|
| 2025.12.12 | ₩21,256 | ₩21,350 | ₩21,041 | ₩21,202 | -0.25% | 7.1천 |
|---|
| 2025.12.11 | ₩21,028 | ₩21,310 | ₩20,840 | ₩21,310 | +1.34% | 3.5만 |
|---|
| 2025.12.10 | ₩20,666 | ₩21,028 | ₩20,451 | ₩21,028 | +1.75% | 1.3만 |
|---|
| 2025.12.09 | ₩20,760 | ₩20,760 | ₩20,317 | ₩20,398 | -1.74% | 7.3천 |
|---|
| 2025.12.08 | ₩20,787 | ₩20,894 | ₩20,129 | ₩20,129 | -3.16% | 2.6만 |
|---|
| 2025.12.05 | ₩20,840 | ₩20,840 | ₩20,451 | ₩20,518 | -1.54% | 5.9천 |
|---|
| 2025.12.04 | ₩20,988 | ₩20,988 | ₩20,129 | ₩20,518 | -2.24% | 1.1만 |
|---|
| 2025.12.03 | ₩20,331 | ₩20,840 | ₩20,331 | ₩20,639 | +1.52% | 9.9천 |
|---|
| 2025.12.02 | ₩20,518 | ₩21,269 | ₩20,384 | ₩20,384 | -0.65% | 3.2천 |
|---|
| 2025.12.01 | ₩20,880 | ₩20,934 | ₩20,411 | ₩20,518 | -1.73% | 5.4천 |
|---|
| 2025.11.28 | ₩20,384 | ₩20,559 | ₩20,384 | ₩20,559 | +0.86% | 1.4천 |
|---|
| 2025.11.26 | ₩20,787 | ₩20,787 | ₩20,384 | ₩20,465 | -1.55% | 2.9천 |
|---|
| 2025.11.25 | ₩20,733 | ₩20,733 | ₩20,264 | ₩20,398 | -1.62% | 3.4천 |
|---|
| 2025.11.24 | ₩20,787 | ₩20,787 | ₩20,049 | ₩20,210 | -2.77% | 7.9천 |
|---|
| 2025.11.21 | ₩20,787 | ₩20,787 | ₩20,062 | ₩20,331 | -2.19% | 1.6만 |
|---|
| 2025.11.20 | ₩20,585 | ₩20,599 | ₩20,264 | ₩20,264 | -1.56% | 4.3천 |
|---|
| 2025.11.19 | ₩20,693 | ₩20,693 | ₩20,304 | ₩20,384 | -1.49% | 1.5천 |
|---|
| 2025.11.18 | ₩20,532 | ₩20,639 | ₩20,129 | ₩20,129 | -1.96% | 9.6천 |
|---|
| 2025.11.17 | ₩20,666 | ₩20,974 | ₩20,129 | ₩20,129 | -2.60% | 5.2천 |
|---|
| 2025.11.14 | ₩20,961 | ₩21,068 | ₩20,398 | ₩20,787 | -0.83% | 4.7천 |
|---|
| 2025.11.13 | ₩20,585 | ₩21,122 | ₩20,585 | ₩20,907 | +1.56% | 8.6천 |
|---|
| 2025.11.12 | ₩20,921 | ₩20,974 | ₩20,706 | ₩20,787 | -0.64% | 9.5천 |
|---|
| 2025.11.11 | ₩20,639 | ₩20,639 | ₩20,639 | ₩20,639 | 0.00% | 2.7천 |
|---|
| 2025.11.10 | ₩20,720 | ₩20,720 | ₩20,465 | ₩20,465 | -1.23% | 500 |
|---|
| 2025.11.07 | ₩20,894 | ₩20,894 | ₩20,156 | ₩20,398 | -2.37% | 8.6천 |
|---|
| 2025.11.06 | ₩20,787 | ₩20,921 | ₩20,465 | ₩20,518 | -1.29% | 8.5천 |
|---|
| 2025.11.05 | ₩20,545 | ₩21,041 | ₩20,545 | ₩20,733 | +0.91% | 4.9천 |
|---|
| 2025.11.04 | ₩20,827 | ₩21,122 | ₩20,639 | ₩20,639 | -0.90% | 4.7천 |
|---|
| 2025.11.03 | ₩20,800 | ₩21,122 | ₩20,800 | ₩20,827 | +0.13% | 5.8천 |
|---|
| 2025.10.31 | ₩20,948 | ₩21,216 | ₩20,854 | ₩21,028 | +0.38% | 6.8천 |
|---|
| 2025.10.30 | ₩21,001 | ₩21,216 | ₩21,001 | ₩21,082 | +0.38% | 1.3천 |
|---|
| 2025.10.29 | ₩21,015 | ₩21,175 | ₩21,015 | ₩21,175 | +0.77% | 1.4천 |
|---|
| 2025.10.28 | ₩20,894 | ₩21,564 | ₩20,894 | ₩21,041 | +0.71% | 5.8천 |
|---|
| 2025.10.27 | ₩21,256 | ₩21,430 | ₩21,055 | ₩21,055 | -0.95% | 7천 |
|---|
| 2025.10.24 | ₩21,162 | ₩21,256 | ₩21,122 | ₩21,256 | +0.44% | 3.9천 |
|---|
| 2025.10.23 | ₩21,149 | ₩21,149 | ₩21,149 | ₩21,149 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩20,948 | ₩21,283 | ₩20,948 | ₩21,149 | +0.96% | 8.8천 |
|---|
| 2025.10.21 | ₩20,921 | ₩21,243 | ₩20,921 | ₩20,934 | +0.06% | 7.8천 |
|---|
| 2025.10.20 | ₩20,921 | ₩21,202 | ₩20,921 | ₩21,068 | +0.71% | 2천 |
|---|
| 2025.10.17 | ₩20,934 | ₩21,189 | ₩20,800 | ₩21,041 | +0.51% | 1.7천 |
|---|
| 2025.10.16 | ₩21,055 | ₩21,055 | ₩20,720 | ₩20,934 | -0.57% | 7.1천 |
|---|
| 2025.10.15 | ₩21,202 | ₩21,243 | ₩20,921 | ₩21,243 | +0.19% | 4.8천 |
|---|
| 2025.10.14 | ₩20,880 | ₩21,323 | ₩20,880 | ₩21,189 | +1.48% | 2.7만 |
|---|
| 2025.10.13 | ₩21,256 | ₩21,390 | ₩21,095 | ₩21,095 | -0.76% | 4천 |
|---|
| 2025.10.10 | ₩21,256 | ₩21,256 | ₩21,055 | ₩21,162 | -0.44% | 1.4만 |
|---|