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 | ₩24,815 | ₩24,815 | ₩24,479 | ₩24,493 | -1.30% | 9.9천 |
| 2026.10.08 | ₩24,680 | ₩24,815 | ₩24,345 | ₩24,788 | +0.43% | 2.1만 |
| 2026.10.07 | ₩24,680 | ₩24,680 | ₩24,345 | ₩24,573 | -0.43% | 1.3만 |
| 2026.10.06 | ₩24,546 | ₩25,204 | ₩24,546 | ₩24,627 | +0.33% | 3.2만 |
| 2026.10.05 | ₩24,680 | ₩24,801 | ₩24,426 | ₩24,452 | -0.92% | 1.2만 |
| 2026.10.02 | ₩24,560 | ₩24,815 | ₩24,560 | ₩24,560 | 0.00% | 1.3만 |
| 2026.10.01 | ₩24,238 | ₩24,680 | ₩24,238 | ₩24,479 | +1.00% | 1.9만 |
| 2026.09.30 | ₩24,640 | ₩24,748 | ₩24,171 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,171 |
| -1.91% |
| 4.6천 |
| 2026.09.29 | ₩24,573 | ₩24,627 | ₩24,359 | ₩24,560 | -0.05% | 6.2천 |
|---|
| 2026.09.28 | ₩24,801 | ₩24,801 | ₩24,506 | ₩24,506 | -1.19% | 8.9천 |
|---|
| 2026.09.25 | ₩24,801 | ₩24,828 | ₩24,694 | ₩24,707 | -0.38% | 1.6만 |
|---|
| 2026.09.24 | ₩24,734 | ₩24,882 | ₩24,426 | ₩24,640 | -0.38% | 2.1만 |
|---|
| 2026.09.23 | ₩25,043 | ₩25,150 | ₩24,613 | ₩24,627 | -1.66% | 1.2만 |
|---|
| 2026.09.22 | ₩25,069 | ₩25,137 | ₩24,841 | ₩24,908 | -0.64% | 6천 |
|---|
| 2026.09.21 | ₩25,069 | ₩25,150 | ₩24,654 | ₩24,976 | -0.37% | 1.7만 |
|---|
| 2026.09.18 | ₩25,016 | ₩25,016 | ₩24,949 | ₩24,962 | -0.21% | 1.3만 |
|---|
| 2026.09.17 | ₩25,418 | ₩25,418 | ₩24,815 | ₩24,962 | -1.79% | 1.8만 |
|---|
| 2026.09.16 | ₩25,056 | ₩25,137 | ₩24,774 | ₩24,815 | -0.96% | 2.4만 |
|---|
| 2026.09.15 | ₩25,150 | ₩25,150 | ₩24,976 | ₩24,976 | -0.69% | 7.7천 |
|---|
| 2026.09.14 | ₩25,150 | ₩25,150 | ₩24,962 | ₩25,069 | -0.32% | 2만 |
|---|
| 2026.09.11 | ₩25,150 | ₩25,217 | ₩24,976 | ₩24,989 | -0.64% | 1.7만 |
|---|
| 2026.09.10 | ₩25,056 | ₩25,150 | ₩25,029 | ₩25,096 | +0.16% | 2.5만 |
|---|
| 2026.09.09 | ₩25,029 | ₩25,311 | ₩24,895 | ₩25,069 | +0.16% | 2.4만 |
|---|
| 2026.09.08 | ₩25,204 | ₩25,217 | ₩25,016 | ₩25,016 | -0.75% | 2.3만 |
|---|
| 2026.09.04 | ₩24,989 | ₩25,472 | ₩24,976 | ₩25,083 | +0.38% | 3.1만 |
|---|
| 2026.09.03 | ₩24,680 | ₩24,962 | ₩24,613 | ₩24,855 | +0.71% | 4.6만 |
|---|
| 2026.09.02 | ₩24,560 | ₩24,815 | ₩24,238 | ₩24,587 | +0.11% | 2.2만 |
|---|
| 2026.09.01 | ₩24,600 | ₩24,613 | ₩24,265 | ₩24,560 | -0.16% | 1.2만 |
|---|
| 2026.08.31 | ₩24,613 | ₩25,137 | ₩24,546 | ₩24,560 | -0.22% | 1.5만 |
|---|
| 2026.08.28 | ₩24,667 | ₩24,667 | ₩24,479 | ₩24,613 | -0.22% | 1.7만 |
|---|
| 2026.08.27 | ₩24,694 | ₩24,868 | ₩24,439 | ₩24,573 | -0.49% | 9.5천 |
|---|
| 2026.08.26 | ₩24,613 | ₩24,613 | ₩24,560 | ₩24,600 | -0.05% | 1.1만 |
|---|
| 2026.08.25 | ₩24,613 | ₩24,815 | ₩24,479 | ₩24,560 | -0.22% | 1.4만 |
|---|
| 2026.08.24 | ₩24,332 | ₩24,788 | ₩24,278 | ₩24,493 | +0.66% | 3.4만 |
|---|
| 2026.08.21 | ₩24,157 | ₩24,305 | ₩24,010 | ₩24,117 | -0.17% | 6.6천 |
|---|
| 2026.08.20 | ₩24,117 | ₩24,439 | ₩23,983 | ₩24,010 | -0.44% | 1.3만 |
|---|
| 2026.08.19 | ₩24,184 | ₩24,278 | ₩23,970 | ₩23,970 | -0.89% | 7.7천 |
|---|
| 2026.08.18 | ₩24,184 | ₩24,278 | ₩24,023 | ₩24,023 | -0.67% | 8.4천 |
|---|
| 2026.08.17 | ₩24,144 | ₩24,278 | ₩24,010 | ₩24,077 | -0.28% | 4.6만 |
|---|
| 2026.08.14 | ₩24,171 | ₩24,318 | ₩24,010 | ₩24,117 | -0.22% | 6.4천 |
|---|
| 2026.08.13 | ₩24,211 | ₩24,372 | ₩23,876 | ₩24,157 | -0.22% | 1.7만 |
|---|
| 2026.08.12 | ₩24,184 | ₩24,278 | ₩24,077 | ₩24,171 | -0.06% | 9.6천 |
|---|
| 2026.08.11 | ₩24,385 | ₩24,774 | ₩23,862 | ₩24,077 | -1.27% | 6.2천 |
|---|
| 2026.08.10 | ₩24,171 | ₩24,707 | ₩24,171 | ₩24,224 | +0.22% | 5.8천 |
|---|
| 2026.08.07 | ₩24,412 | ₩24,412 | ₩23,473 | ₩24,050 | -1.48% | 1.5만 |
|---|
| 2026.08.06 | ₩24,372 | ₩24,613 | ₩24,144 | ₩24,224 | -0.61% | 9천 |
|---|
| 2026.08.05 | ₩24,211 | ₩24,600 | ₩24,023 | ₩24,184 | -0.11% | 1.2만 |
|---|
| 2026.08.04 | ₩24,332 | ₩24,399 | ₩24,010 | ₩24,063 | -1.10% | 1.6만 |
|---|
| 2026.08.03 | ₩24,023 | ₩24,385 | ₩24,010 | ₩24,010 | -0.06% | 8천 |
|---|
| 2026.07.31 | ₩23,956 | ₩24,063 | ₩23,809 | ₩23,822 | -0.56% | 4.6천 |
|---|
| 2026.07.30 | ₩23,970 | ₩24,077 | ₩23,782 | ₩23,822 | -0.62% | 8.3천 |
|---|
| 2026.07.29 | ₩23,809 | ₩24,077 | ₩23,809 | ₩23,849 | +0.17% | 5.7천 |
|---|
| 2026.07.28 | ₩23,446 | ₩24,144 | ₩23,339 | ₩23,607 | +0.69% | 1.5만 |
|---|
| 2026.07.27 | ₩23,299 | ₩23,339 | ₩23,151 | ₩23,151 | -0.63% | 6.8천 |
|---|
| 2026.07.24 | ₩23,138 | ₩23,205 | ₩23,084 | ₩23,098 | -0.17% | 4.9천 |
|---|
| 2026.07.23 | ₩23,071 | ₩23,272 | ₩22,937 | ₩23,084 | +0.06% | 3.8천 |
|---|
| 2026.07.22 | ₩23,111 | ₩23,178 | ₩22,870 | ₩23,084 | -0.12% | 3.7천 |
|---|
| 2026.07.21 | ₩22,937 | ₩23,205 | ₩22,937 | ₩22,950 | +0.06% | 2.9천 |
|---|
| 2026.07.20 | ₩23,138 | ₩23,138 | ₩22,789 | ₩22,789 | -1.51% | 3.6천 |
|---|
| 2026.07.17 | ₩23,205 | ₩23,205 | ₩23,084 | ₩23,084 | -0.52% | 1.6천 |
|---|
| 2026.07.16 | ₩23,071 | ₩23,259 | ₩23,017 | ₩23,071 | 0.00% | 3.2천 |
|---|
| 2026.07.15 | ₩23,165 | ₩23,232 | ₩22,923 | ₩23,017 | -0.64% | 8천 |
|---|
| 2026.07.14 | ₩23,071 | ₩23,312 | ₩23,017 | ₩23,044 | -0.12% | 5.3천 |
|---|
| 2026.07.13 | ₩23,205 | ₩23,259 | ₩22,964 | ₩22,964 | -1.04% | 6.8천 |
|---|
| 2026.07.10 | ₩23,205 | ₩23,205 | ₩23,138 | ₩23,138 | -0.29% | 1.9천 |
|---|
| 2026.07.09 | ₩23,071 | ₩23,138 | ₩23,071 | ₩23,084 | +0.06% | 7.2천 |
|---|
| 2026.07.08 | ₩22,937 | ₩23,057 | ₩22,870 | ₩23,044 | +0.47% | 2.1천 |
|---|
| 2026.07.07 | ₩23,111 | ₩23,125 | ₩22,937 | ₩22,950 | -0.70% | 3천 |
|---|
| 2026.07.06 | ₩23,165 | ₩23,312 | ₩22,950 | ₩22,950 | -0.93% | 4.3천 |
|---|
| 2026.07.02 | ₩23,326 | ₩23,326 | ₩23,071 | ₩23,084 | -1.04% | 2.1천 |
|---|
| 2026.07.01 | ₩23,165 | ₩23,165 | ₩23,084 | ₩23,111 | -0.23% | 3.5천 |
|---|
| 2026.06.30 | ₩23,138 | ₩23,245 | ₩23,071 | ₩23,071 | -0.29% | 4.7천 |
|---|
| 2026.06.29 | ₩23,192 | ₩23,192 | ₩23,004 | ₩23,084 | -0.46% | 4.6천 |
|---|
| 2026.06.26 | ₩23,138 | ₩23,138 | ₩23,031 | ₩23,071 | -0.29% | 1.3만 |
|---|
| 2026.06.25 | ₩23,125 | ₩23,138 | ₩22,964 | ₩23,031 | -0.41% | 2.7천 |
|---|
| 2026.06.24 | ₩23,084 | ₩23,084 | ₩22,937 | ₩22,964 | -0.52% | 3.2천 |
|---|
| 2026.06.23 | ₩22,803 | ₩22,950 | ₩22,682 | ₩22,950 | +0.65% | 4천 |
|---|
| 2026.06.22 | ₩22,803 | ₩23,031 | ₩22,588 | ₩22,695 | -0.47% | 4.4천 |
|---|
| 2026.06.18 | ₩22,923 | ₩23,138 | ₩22,588 | ₩22,588 | -1.46% | 1.1만 |
|---|
| 2026.06.17 | ₩22,964 | ₩23,004 | ₩22,870 | ₩22,923 | -0.18% | 4.8천 |
|---|
| 2026.06.16 | ₩23,004 | ₩23,004 | ₩22,829 | ₩22,829 | -0.76% | 4.1천 |
|---|
| 2026.06.15 | ₩23,125 | ₩23,259 | ₩22,816 | ₩22,816 | -1.33% | 7.7천 |
|---|
| 2026.06.12 | ₩22,937 | ₩23,111 | ₩22,937 | ₩22,950 | +0.06% | 5.4천 |
|---|
| 2026.06.11 | ₩23,125 | ₩23,125 | ₩22,722 | ₩22,762 | -1.57% | 6.4천 |
|---|
| 2026.06.10 | ₩23,071 | ₩23,071 | ₩22,789 | ₩22,883 | -0.81% | 9.8천 |
|---|
| 2026.06.09 | ₩22,668 | ₩23,285 | ₩22,668 | ₩22,883 | +0.95% | 8.4천 |
|---|
| 2026.06.08 | ₩22,789 | ₩23,084 | ₩22,508 | ₩22,521 | -1.18% | 1.2만 |
|---|
| 2026.06.05 | ₩22,051 | ₩23,004 | ₩22,051 | ₩22,695 | +2.92% | 1.3만 |
|---|
| 2026.06.04 | ₩22,803 | ₩23,098 | ₩22,695 | ₩22,695 | -0.47% | 1.3만 |
|---|
| 2026.06.03 | ₩22,803 | ₩22,803 | ₩22,615 | ₩22,668 | -0.59% | 6.2천 |
|---|
| 2026.06.02 | ₩22,803 | ₩23,138 | ₩22,668 | ₩22,682 | -0.53% | 1.2만 |
|---|
| 2026.06.01 | ₩22,897 | ₩22,897 | ₩22,615 | ₩22,736 | -0.70% | 1만 |
|---|
| 2026.05.29 | ₩23,004 | ₩23,138 | ₩22,615 | ₩22,736 | -1.17% | 1.2만 |
|---|
| 2026.05.28 | ₩23,218 | ₩23,218 | ₩22,950 | ₩22,950 | -1.16% | 8.3천 |
|---|
| 2026.05.27 | ₩23,138 | ₩23,138 | ₩23,057 | ₩23,138 | 0.00% | 1.3천 |
|---|
| 2026.05.26 | ₩23,232 | ₩23,326 | ₩23,071 | ₩23,071 | -0.69% | 6.4천 |
|---|
| 2026.05.22 | ₩23,232 | ₩23,272 | ₩23,098 | ₩23,111 | -0.52% | 4.1천 |
|---|
| 2026.05.21 | ₩23,004 | ₩23,178 | ₩22,950 | ₩23,098 | +0.41% | 7.9천 |
|---|
| 2026.05.20 | ₩22,964 | ₩23,299 | ₩22,816 | ₩22,950 | -0.06% | 8.4천 |
|---|
| 2026.05.19 | ₩22,816 | ₩22,937 | ₩22,803 | ₩22,803 | -0.06% | 2.4천 |
|---|
| 2026.05.18 | ₩22,937 | ₩23,004 | ₩22,762 | ₩22,762 | -0.76% | 4.1천 |
|---|
| 2026.05.15 | ₩22,682 | ₩22,964 | ₩22,682 | ₩22,816 | +0.59% | 3.3천 |
|---|
| 2026.05.14 | ₩22,923 | ₩23,004 | ₩22,789 | ₩22,803 | -0.53% | 9.4천 |
|---|
| 2026.05.13 | ₩22,883 | ₩22,937 | ₩22,749 | ₩22,803 | -0.35% | 1.5만 |
|---|
| 2026.05.12 | ₩22,736 | ₩22,870 | ₩22,736 | ₩22,803 | +0.29% | 2천 |
|---|
| 2026.05.11 | ₩22,977 | ₩23,125 | ₩22,642 | ₩22,736 | -1.05% | 1.1만 |
|---|
| 2026.05.08 | ₩23,004 | ₩23,205 | ₩22,937 | ₩22,977 | -0.12% | 1.4만 |
|---|
| 2026.05.07 | ₩23,071 | ₩23,071 | ₩23,004 | ₩23,017 | -0.23% | 2.9천 |
|---|
| 2026.05.06 | ₩22,870 | ₩23,259 | ₩22,870 | ₩22,950 | +0.35% | 7.9천 |
|---|
| 2026.05.05 | ₩22,843 | ₩23,245 | ₩22,843 | ₩22,843 | 0.00% | 7.4천 |
|---|
| 2026.05.04 | ₩23,138 | ₩23,138 | ₩22,937 | ₩22,937 | -0.87% | 2.9천 |
|---|
| 2026.05.01 | ₩23,004 | ₩23,138 | ₩22,870 | ₩23,004 | 0.00% | 2.8천 |
|---|
| 2026.04.30 | ₩22,964 | ₩23,326 | ₩22,964 | ₩23,017 | +0.23% | 1.3만 |
|---|
| 2026.04.29 | ₩23,138 | ₩23,138 | ₩22,736 | ₩23,071 | -0.29% | 5천 |
|---|
| 2026.04.28 | ₩23,366 | ₩23,366 | ₩22,990 | ₩22,990 | -1.61% | 6.8천 |
|---|
| 2026.04.27 | ₩22,990 | ₩23,138 | ₩22,816 | ₩22,816 | -0.76% | 6.3천 |
|---|
| 2026.04.24 | ₩23,165 | ₩23,165 | ₩22,816 | ₩22,816 | -1.51% | 1.3만 |
|---|
| 2026.04.23 | ₩22,937 | ₩23,004 | ₩22,870 | ₩22,870 | -0.29% | 2.9천 |
|---|
| 2026.04.22 | ₩22,990 | ₩23,165 | ₩22,803 | ₩22,843 | -0.64% | 5.8천 |
|---|
| 2026.04.21 | ₩23,044 | ₩23,084 | ₩22,668 | ₩22,829 | -0.93% | 7.8천 |
|---|
| 2026.04.20 | ₩23,125 | ₩23,259 | ₩22,870 | ₩22,870 | -1.10% | 1.1만 |
|---|
| 2026.04.17 | ₩23,192 | ₩23,272 | ₩22,856 | ₩22,856 | -1.45% | 7.8천 |
|---|
| 2026.04.16 | ₩23,125 | ₩23,125 | ₩23,004 | ₩23,031 | -0.41% | 4.8천 |
|---|
| 2026.04.15 | ₩23,125 | ₩23,125 | ₩23,004 | ₩23,031 | -0.41% | 3.2천 |
|---|
| 2026.04.14 | ₩23,111 | ₩23,111 | ₩23,017 | ₩23,031 | -0.35% | 1.5만 |
|---|
| 2026.04.13 | ₩23,125 | ₩23,125 | ₩22,615 | ₩23,004 | -0.52% | 9.9천 |
|---|
| 2026.04.10 | ₩23,125 | ₩23,125 | ₩22,856 | ₩22,977 | -0.64% | 1.2만 |
|---|
| 2026.04.09 | ₩22,843 | ₩23,071 | ₩22,762 | ₩23,017 | +0.76% | 1.2만 |
|---|
| 2026.04.08 | ₩22,749 | ₩23,044 | ₩22,695 | ₩22,736 | -0.06% | 1.7만 |
|---|
| 2026.04.07 | ₩22,226 | ₩22,387 | ₩22,078 | ₩22,172 | -0.24% | 2.5만 |
|---|
| 2026.04.06 | ₩21,810 | ₩22,454 | ₩21,797 | ₩22,119 | +1.41% | 1.2만 |
|---|
| 2026.04.02 | ₩21,783 | ₩21,864 | ₩21,689 | ₩21,810 | +0.12% | 7.7천 |
|---|
| 2026.04.01 | ₩21,797 | ₩21,944 | ₩21,676 | ₩21,797 | 0.00% | 2.2만 |
|---|
| 2026.03.31 | ₩21,730 | ₩21,864 | ₩21,609 | ₩21,622 | -0.49% | 1.6만 |
|---|
| 2026.03.30 | ₩21,649 | ₩21,730 | ₩21,206 | ₩21,528 | -0.56% | 1.4만 |
|---|
| 2026.03.27 | ₩21,502 | ₩21,730 | ₩21,394 | ₩21,475 | -0.12% | 1.9만 |
|---|
| 2026.03.26 | ₩21,475 | ₩21,730 | ₩21,461 | ₩21,569 | +0.44% | 9.5천 |
|---|
| 2026.03.25 | ₩21,716 | ₩21,797 | ₩21,662 | ₩21,662 | -0.25% | 1.4만 |
|---|
| 2026.03.24 | ₩21,676 | ₩21,837 | ₩21,475 | ₩21,595 | -0.37% | 9.5천 |
|---|
| 2026.03.23 | ₩21,730 | ₩21,810 | ₩21,555 | ₩21,743 | +0.06% | 7.4천 |
|---|
| 2026.03.20 | ₩21,770 | ₩21,797 | ₩21,461 | ₩21,502 | -1.23% | 1.2만 |
|---|
| 2026.03.19 | ₩21,595 | ₩21,770 | ₩21,327 | ₩21,595 | 0.00% | 4.3천 |
|---|
| 2026.03.18 | ₩21,569 | ₩21,662 | ₩21,367 | ₩21,367 | -0.93% | 2.1천 |
|---|
| 2026.03.17 | ₩21,636 | ₩21,944 | ₩21,488 | ₩21,488 | -0.68% | 8.3천 |
|---|
| 2026.03.16 | ₩21,555 | ₩21,850 | ₩21,528 | ₩21,609 | +0.25% | 3.2천 |
|---|
| 2026.03.13 | ₩21,595 | ₩21,703 | ₩21,475 | ₩21,528 | -0.31% | 5.6천 |
|---|
| 2026.03.12 | ₩21,341 | ₩21,475 | ₩21,341 | ₩21,475 | +0.63% | 6.3천 |
|---|
| 2026.03.11 | ₩21,569 | ₩21,569 | ₩21,126 | ₩21,354 | -1.00% | 6.2천 |
|---|
| 2026.03.10 | ₩21,475 | ₩21,850 | ₩21,341 | ₩21,341 | -0.62% | 5.7천 |
|---|
| 2026.03.09 | ₩21,461 | ₩21,662 | ₩21,300 | ₩21,502 | +0.19% | 4.8천 |
|---|
| 2026.03.06 | ₩21,662 | ₩21,770 | ₩21,461 | ₩21,689 | +0.12% | 4.8천 |
|---|
| 2026.03.05 | ₩21,569 | ₩21,810 | ₩21,528 | ₩21,622 | +0.25% | 7.1천 |
|---|
| 2026.03.04 | ₩21,528 | ₩21,756 | ₩21,528 | ₩21,743 | +1.00% | 1.3만 |
|---|
| 2026.03.03 | ₩21,099 | ₩21,502 | ₩21,045 | ₩21,367 | +1.27% | 9.4천 |
|---|
| 2026.03.02 | ₩21,287 | ₩21,716 | ₩21,139 | ₩21,475 | +0.88% | 2.1만 |
|---|
| 2026.02.27 | ₩21,703 | ₩21,703 | ₩21,434 | ₩21,461 | -1.11% | 5.7천 |
|---|
| 2026.02.26 | ₩21,743 | ₩21,743 | ₩21,582 | ₩21,582 | -0.74% | 3.8천 |
|---|
| 2026.02.25 | ₩21,461 | ₩21,797 | ₩21,461 | ₩21,743 | +1.31% | 7.5천 |
|---|
| 2026.02.24 | ₩21,595 | ₩21,783 | ₩21,475 | ₩21,515 | -0.37% | 3.7천 |
|---|
| 2026.02.23 | ₩21,461 | ₩21,944 | ₩21,461 | ₩21,542 | +0.37% | 4.8천 |
|---|
| 2026.02.20 | ₩21,823 | ₩21,864 | ₩21,676 | ₩21,797 | -0.12% | 2.2천 |
|---|
| 2026.02.19 | ₩21,662 | ₩21,797 | ₩21,528 | ₩21,797 | +0.62% | 2.4천 |
|---|
| 2026.02.18 | ₩21,622 | ₩21,850 | ₩21,502 | ₩21,662 | +0.19% | 5.5천 |
|---|
| 2026.02.17 | ₩21,783 | ₩21,931 | ₩21,488 | ₩21,488 | -1.35% | 7.1천 |
|---|
| 2026.02.13 | ₩21,864 | ₩21,864 | ₩21,636 | ₩21,756 | -0.49% | 6.3천 |
|---|
| 2026.02.12 | ₩21,756 | ₩21,877 | ₩21,756 | ₩21,810 | +0.25% | 2천 |
|---|
| 2026.02.11 | ₩21,716 | ₩22,320 | ₩21,716 | ₩21,850 | +0.62% | 3.7천 |
|---|
| 2026.02.10 | ₩21,998 | ₩22,065 | ₩21,394 | ₩21,434 | -2.56% | 1.2만 |
|---|
| 2026.02.09 | ₩21,904 | ₩22,065 | ₩21,797 | ₩21,810 | -0.43% | 7.7천 |
|---|
| 2026.02.06 | ₩22,065 | ₩22,092 | ₩21,810 | ₩21,810 | -1.16% | 6천 |
|---|
| 2026.02.05 | ₩21,783 | ₩22,159 | ₩21,743 | ₩21,810 | +0.12% | 1.7만 |
|---|
| 2026.02.04 | ₩21,730 | ₩21,797 | ₩21,622 | ₩21,783 | +0.25% | 3.9천 |
|---|
| 2026.02.03 | ₩21,770 | ₩21,810 | ₩21,595 | ₩21,662 | -0.49% | 5.4천 |
|---|
| 2026.02.02 | ₩21,743 | ₩21,743 | ₩21,649 | ₩21,649 | -0.43% | 6.7천 |
|---|
| 2026.01.30 | ₩21,730 | ₩21,730 | ₩21,662 | ₩21,676 | -0.25% | 2천 |
|---|
| 2026.01.29 | ₩21,864 | ₩21,864 | ₩21,394 | ₩21,730 | -0.61% | 8.7천 |
|---|
| 2026.01.28 | ₩21,676 | ₩21,730 | ₩21,662 | ₩21,730 | +0.25% | 7.1천 |
|---|
| 2026.01.27 | ₩21,636 | ₩21,864 | ₩21,609 | ₩21,609 | -0.12% | 3.8천 |
|---|
| 2026.01.26 | ₩21,864 | ₩21,864 | ₩21,636 | ₩21,636 | -1.04% | 9.4천 |
|---|
| 2026.01.23 | ₩21,823 | ₩21,864 | ₩21,676 | ₩21,864 | +0.18% | 5.4천 |
|---|
| 2026.01.22 | ₩21,475 | ₩21,823 | ₩21,461 | ₩21,823 | +1.62% | 5.7천 |
|---|
| 2026.01.21 | ₩21,582 | ₩21,689 | ₩21,502 | ₩21,542 | -0.19% | 3.6만 |
|---|
| 2026.01.20 | ₩21,153 | ₩21,542 | ₩21,139 | ₩21,408 | +1.20% | 3.1천 |
|---|
| 2026.01.16 | ₩21,542 | ₩21,582 | ₩21,354 | ₩21,475 | -0.31% | 2.2천 |
|---|
| 2026.01.15 | ₩21,502 | ₩21,502 | ₩20,858 | ₩21,475 | -0.12% | 2.7만 |
|---|
| 2026.01.14 | ₩21,367 | ₩21,649 | ₩21,367 | ₩21,475 | +0.50% | 1.1천 |
|---|
| 2026.01.13 | ₩21,461 | ₩21,689 | ₩21,367 | ₩21,475 | +0.06% | 2.2천 |
|---|
| 2026.01.12 | ₩21,595 | ₩21,823 | ₩21,528 | ₩21,528 | -0.31% | 1.4천 |
|---|
| 2026.01.09 | ₩21,864 | ₩21,864 | ₩21,622 | ₩21,622 | -1.10% | 1.8천 |
|---|
| 2026.01.08 | ₩21,877 | ₩21,877 | ₩21,756 | ₩21,850 | -0.12% | 1.6만 |
|---|
| 2026.01.07 | ₩21,662 | ₩21,662 | ₩21,662 | ₩21,662 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩21,260 | ₩21,756 | ₩21,260 | ₩21,662 | +1.89% | 5.2천 |
|---|
| 2026.01.05 | ₩21,327 | ₩21,797 | ₩21,327 | ₩21,649 | +1.51% | 3.1천 |
|---|
| 2026.01.02 | ₩21,730 | ₩21,730 | ₩21,327 | ₩21,434 | -1.36% | 1천 |
|---|
| 2025.12.31 | ₩21,327 | ₩21,595 | ₩21,193 | ₩21,341 | +0.06% | 6천 |
|---|
| 2025.12.30 | ₩21,528 | ₩21,662 | ₩21,394 | ₩21,408 | -0.56% | 1.4천 |
|---|
| 2025.12.29 | ₩21,341 | ₩21,730 | ₩20,817 | ₩21,555 | +1.01% | 1.3만 |
|---|
| 2025.12.26 | ₩21,367 | ₩21,743 | ₩21,327 | ₩21,582 | +1.00% | 5.4천 |
|---|
| 2025.12.24 | ₩21,676 | ₩21,676 | ₩21,676 | ₩21,676 | 0.00% | 800 |
|---|
| 2025.12.23 | ₩21,327 | ₩21,595 | ₩21,327 | ₩21,448 | +0.57% | 1.1만 |
|---|
| 2025.12.22 | ₩21,569 | ₩21,703 | ₩21,354 | ₩21,461 | -0.50% | 3천 |
|---|
| 2025.12.19 | ₩21,461 | ₩21,730 | ₩21,113 | ₩21,421 | -0.19% | 2.7천 |
|---|
| 2025.12.18 | ₩21,689 | ₩21,783 | ₩21,327 | ₩21,542 | -0.68% | 2.1만 |
|---|
| 2025.12.17 | ₩21,595 | ₩21,703 | ₩21,247 | ₩21,649 | +0.25% | 1.9만 |
|---|
| 2025.12.16 | ₩21,475 | ₩21,595 | ₩21,139 | ₩21,595 | +0.56% | 3천 |
|---|
| 2025.12.15 | ₩21,448 | ₩21,622 | ₩21,300 | ₩21,622 | +0.81% | 2.1천 |
|---|
| 2025.12.12 | ₩21,260 | ₩21,354 | ₩21,045 | ₩21,206 | -0.25% | 7.1천 |
|---|
| 2025.12.11 | ₩21,032 | ₩21,314 | ₩20,844 | ₩21,314 | +1.34% | 3.5만 |
|---|
| 2025.12.10 | ₩20,670 | ₩21,032 | ₩20,455 | ₩21,032 | +1.75% | 1.3만 |
|---|
| 2025.12.09 | ₩20,764 | ₩20,764 | ₩20,321 | ₩20,402 | -1.74% | 7.3천 |
|---|
| 2025.12.08 | ₩20,791 | ₩20,898 | ₩20,133 | ₩20,133 | -3.16% | 2.6만 |
|---|
| 2025.12.05 | ₩20,844 | ₩20,844 | ₩20,455 | ₩20,522 | -1.54% | 5.9천 |
|---|
| 2025.12.04 | ₩20,992 | ₩20,992 | ₩20,133 | ₩20,522 | -2.24% | 1.1만 |
|---|
| 2025.12.03 | ₩20,335 | ₩20,844 | ₩20,335 | ₩20,643 | +1.52% | 9.9천 |
|---|
| 2025.12.02 | ₩20,522 | ₩21,273 | ₩20,388 | ₩20,388 | -0.65% | 3.2천 |
|---|
| 2025.12.01 | ₩20,885 | ₩20,938 | ₩20,415 | ₩20,522 | -1.73% | 5.4천 |
|---|
| 2025.11.28 | ₩20,388 | ₩20,563 | ₩20,388 | ₩20,563 | +0.86% | 1.4천 |
|---|
| 2025.11.26 | ₩20,791 | ₩20,791 | ₩20,388 | ₩20,469 | -1.55% | 2.9천 |
|---|
| 2025.11.25 | ₩20,737 | ₩20,737 | ₩20,267 | ₩20,402 | -1.62% | 3.4천 |
|---|
| 2025.11.24 | ₩20,791 | ₩20,791 | ₩20,053 | ₩20,214 | -2.77% | 7.9천 |
|---|
| 2025.11.21 | ₩20,791 | ₩20,791 | ₩20,066 | ₩20,335 | -2.19% | 1.6만 |
|---|
| 2025.11.20 | ₩20,589 | ₩20,603 | ₩20,267 | ₩20,267 | -1.56% | 4.3천 |
|---|
| 2025.11.19 | ₩20,697 | ₩20,697 | ₩20,308 | ₩20,388 | -1.49% | 1.5천 |
|---|
| 2025.11.18 | ₩20,536 | ₩20,643 | ₩20,133 | ₩20,133 | -1.96% | 9.6천 |
|---|
| 2025.11.17 | ₩20,670 | ₩20,978 | ₩20,133 | ₩20,133 | -2.60% | 5.2천 |
|---|
| 2025.11.14 | ₩20,965 | ₩21,072 | ₩20,402 | ₩20,791 | -0.83% | 4.7천 |
|---|
| 2025.11.13 | ₩20,589 | ₩21,126 | ₩20,589 | ₩20,911 | +1.56% | 8.6천 |
|---|
| 2025.11.12 | ₩20,925 | ₩20,978 | ₩20,710 | ₩20,791 | -0.64% | 9.5천 |
|---|
| 2025.11.11 | ₩20,643 | ₩20,643 | ₩20,643 | ₩20,643 | 0.00% | 2.7천 |
|---|
| 2025.11.10 | ₩20,724 | ₩20,724 | ₩20,469 | ₩20,469 | -1.23% | 500 |
|---|
| 2025.11.07 | ₩20,898 | ₩20,898 | ₩20,160 | ₩20,402 | -2.37% | 8.6천 |
|---|
| 2025.11.06 | ₩20,791 | ₩20,925 | ₩20,469 | ₩20,522 | -1.29% | 8.5천 |
|---|
| 2025.11.05 | ₩20,549 | ₩21,045 | ₩20,549 | ₩20,737 | +0.91% | 4.9천 |
|---|
| 2025.11.04 | ₩20,831 | ₩21,126 | ₩20,643 | ₩20,643 | -0.90% | 4.7천 |
|---|
| 2025.11.03 | ₩20,804 | ₩21,126 | ₩20,804 | ₩20,831 | +0.13% | 5.8천 |
|---|
| 2025.10.31 | ₩20,952 | ₩21,220 | ₩20,858 | ₩21,032 | +0.38% | 6.8천 |
|---|
| 2025.10.30 | ₩21,005 | ₩21,220 | ₩21,005 | ₩21,086 | +0.38% | 1.3천 |
|---|
| 2025.10.29 | ₩21,019 | ₩21,180 | ₩21,019 | ₩21,180 | +0.77% | 1.4천 |
|---|
| 2025.10.28 | ₩20,898 | ₩21,569 | ₩20,898 | ₩21,045 | +0.71% | 5.8천 |
|---|
| 2025.10.27 | ₩21,260 | ₩21,434 | ₩21,059 | ₩21,059 | -0.95% | 7천 |
|---|
| 2025.10.24 | ₩21,166 | ₩21,260 | ₩21,126 | ₩21,260 | +0.44% | 3.9천 |
|---|
| 2025.10.23 | ₩21,153 | ₩21,153 | ₩21,153 | ₩21,153 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩20,952 | ₩21,287 | ₩20,952 | ₩21,153 | +0.96% | 8.8천 |
|---|
| 2025.10.21 | ₩20,925 | ₩21,247 | ₩20,925 | ₩20,938 | +0.06% | 7.8천 |
|---|
| 2025.10.20 | ₩20,925 | ₩21,206 | ₩20,925 | ₩21,072 | +0.71% | 2천 |
|---|
| 2025.10.17 | ₩20,938 | ₩21,193 | ₩20,804 | ₩21,045 | +0.51% | 1.7천 |
|---|
| 2025.10.16 | ₩21,059 | ₩21,059 | ₩20,724 | ₩20,938 | -0.57% | 7.1천 |
|---|
| 2025.10.15 | ₩21,206 | ₩21,247 | ₩20,925 | ₩21,247 | +0.19% | 4.8천 |
|---|
| 2025.10.14 | ₩20,885 | ₩21,327 | ₩20,885 | ₩21,193 | +1.48% | 2.7만 |
|---|
| 2025.10.13 | ₩21,260 | ₩21,394 | ₩21,099 | ₩21,099 | -0.76% | 4천 |
|---|
| 2025.10.10 | ₩21,260 | ₩21,260 | ₩21,059 | ₩21,166 | -0.44% | 1.4만 |
|---|