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 | ₩24,819 | ₩24,819 | ₩24,484 | ₩24,497 | -1.30% | 9.9천 |
| 2026.10.08 | ₩24,685 | ₩24,819 | ₩24,349 | ₩24,792 | +0.43% | 2.1만 |
| 2026.10.07 | ₩24,685 | ₩24,685 | ₩24,349 | ₩24,578 | -0.43% | 1.3만 |
| 2026.10.06 | ₩24,551 | ₩25,208 | ₩24,551 | ₩24,631 | +0.33% | 3.2만 |
| 2026.10.05 | ₩24,685 | ₩24,806 | ₩24,430 | ₩24,457 | -0.92% | 1.2만 |
| 2026.10.02 | ₩24,564 | ₩24,819 | ₩24,564 | ₩24,564 | 0.00% | 1.3만 |
| 2026.10.01 | ₩24,242 | ₩24,685 | ₩24,242 | ₩24,484 | +1.00% | 1.9만 |
| 2026.09.30 | ₩24,645 | ₩24,752 | ₩24,175 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,175 |
| -1.91% |
| 4.6천 |
| 2026.09.29 | ₩24,578 | ₩24,631 | ₩24,363 | ₩24,564 | -0.05% | 6.2천 |
|---|
| 2026.09.28 | ₩24,806 | ₩24,806 | ₩24,510 | ₩24,510 | -1.19% | 8.9천 |
|---|
| 2026.09.25 | ₩24,806 | ₩24,832 | ₩24,698 | ₩24,712 | -0.38% | 1.6만 |
|---|
| 2026.09.24 | ₩24,739 | ₩24,886 | ₩24,430 | ₩24,645 | -0.38% | 2.1만 |
|---|
| 2026.09.23 | ₩25,047 | ₩25,154 | ₩24,618 | ₩24,631 | -1.66% | 1.2만 |
|---|
| 2026.09.22 | ₩25,074 | ₩25,141 | ₩24,846 | ₩24,913 | -0.64% | 6천 |
|---|
| 2026.09.21 | ₩25,074 | ₩25,154 | ₩24,658 | ₩24,980 | -0.37% | 1.7만 |
|---|
| 2026.09.18 | ₩25,020 | ₩25,020 | ₩24,953 | ₩24,967 | -0.21% | 1.3만 |
|---|
| 2026.09.17 | ₩25,423 | ₩25,423 | ₩24,819 | ₩24,967 | -1.79% | 1.8만 |
|---|
| 2026.09.16 | ₩25,061 | ₩25,141 | ₩24,779 | ₩24,819 | -0.96% | 2.4만 |
|---|
| 2026.09.15 | ₩25,154 | ₩25,154 | ₩24,980 | ₩24,980 | -0.69% | 7.7천 |
|---|
| 2026.09.14 | ₩25,154 | ₩25,154 | ₩24,967 | ₩25,074 | -0.32% | 2만 |
|---|
| 2026.09.11 | ₩25,154 | ₩25,222 | ₩24,980 | ₩24,993 | -0.64% | 1.7만 |
|---|
| 2026.09.10 | ₩25,061 | ₩25,154 | ₩25,034 | ₩25,101 | +0.16% | 2.5만 |
|---|
| 2026.09.09 | ₩25,034 | ₩25,315 | ₩24,900 | ₩25,074 | +0.16% | 2.4만 |
|---|
| 2026.09.08 | ₩25,208 | ₩25,222 | ₩25,020 | ₩25,020 | -0.75% | 2.3만 |
|---|
| 2026.09.04 | ₩24,993 | ₩25,476 | ₩24,980 | ₩25,087 | +0.38% | 3.1만 |
|---|
| 2026.09.03 | ₩24,685 | ₩24,967 | ₩24,618 | ₩24,859 | +0.71% | 4.6만 |
|---|
| 2026.09.02 | ₩24,564 | ₩24,819 | ₩24,242 | ₩24,591 | +0.11% | 2.2만 |
|---|
| 2026.09.01 | ₩24,604 | ₩24,618 | ₩24,269 | ₩24,564 | -0.16% | 1.2만 |
|---|
| 2026.08.31 | ₩24,618 | ₩25,141 | ₩24,551 | ₩24,564 | -0.22% | 1.5만 |
|---|
| 2026.08.28 | ₩24,671 | ₩24,671 | ₩24,484 | ₩24,618 | -0.22% | 1.7만 |
|---|
| 2026.08.27 | ₩24,698 | ₩24,873 | ₩24,443 | ₩24,578 | -0.49% | 9.5천 |
|---|
| 2026.08.26 | ₩24,618 | ₩24,618 | ₩24,564 | ₩24,604 | -0.05% | 1.1만 |
|---|
| 2026.08.25 | ₩24,618 | ₩24,819 | ₩24,484 | ₩24,564 | -0.22% | 1.4만 |
|---|
| 2026.08.24 | ₩24,336 | ₩24,792 | ₩24,282 | ₩24,497 | +0.66% | 3.4만 |
|---|
| 2026.08.21 | ₩24,162 | ₩24,309 | ₩24,014 | ₩24,121 | -0.17% | 6.6천 |
|---|
| 2026.08.20 | ₩24,121 | ₩24,443 | ₩23,987 | ₩24,014 | -0.44% | 1.3만 |
|---|
| 2026.08.19 | ₩24,189 | ₩24,282 | ₩23,974 | ₩23,974 | -0.89% | 7.7천 |
|---|
| 2026.08.18 | ₩24,189 | ₩24,282 | ₩24,028 | ₩24,028 | -0.67% | 8.4천 |
|---|
| 2026.08.17 | ₩24,148 | ₩24,282 | ₩24,014 | ₩24,081 | -0.28% | 4.6만 |
|---|
| 2026.08.14 | ₩24,175 | ₩24,323 | ₩24,014 | ₩24,121 | -0.22% | 6.4천 |
|---|
| 2026.08.13 | ₩24,215 | ₩24,376 | ₩23,880 | ₩24,162 | -0.22% | 1.7만 |
|---|
| 2026.08.12 | ₩24,189 | ₩24,282 | ₩24,081 | ₩24,175 | -0.06% | 9.6천 |
|---|
| 2026.08.11 | ₩24,390 | ₩24,779 | ₩23,867 | ₩24,081 | -1.27% | 6.2천 |
|---|
| 2026.08.10 | ₩24,175 | ₩24,712 | ₩24,175 | ₩24,229 | +0.22% | 5.8천 |
|---|
| 2026.08.07 | ₩24,417 | ₩24,417 | ₩23,477 | ₩24,054 | -1.48% | 1.5만 |
|---|
| 2026.08.06 | ₩24,376 | ₩24,618 | ₩24,148 | ₩24,229 | -0.61% | 9천 |
|---|
| 2026.08.05 | ₩24,215 | ₩24,604 | ₩24,028 | ₩24,189 | -0.11% | 1.2만 |
|---|
| 2026.08.04 | ₩24,336 | ₩24,403 | ₩24,014 | ₩24,068 | -1.10% | 1.6만 |
|---|
| 2026.08.03 | ₩24,028 | ₩24,390 | ₩24,014 | ₩24,014 | -0.06% | 8천 |
|---|
| 2026.07.31 | ₩23,960 | ₩24,068 | ₩23,813 | ₩23,826 | -0.56% | 4.6천 |
|---|
| 2026.07.30 | ₩23,974 | ₩24,081 | ₩23,786 | ₩23,826 | -0.62% | 8.3천 |
|---|
| 2026.07.29 | ₩23,813 | ₩24,081 | ₩23,813 | ₩23,853 | +0.17% | 5.7천 |
|---|
| 2026.07.28 | ₩23,451 | ₩24,148 | ₩23,343 | ₩23,612 | +0.69% | 1.5만 |
|---|
| 2026.07.27 | ₩23,303 | ₩23,343 | ₩23,155 | ₩23,155 | -0.63% | 6.8천 |
|---|
| 2026.07.24 | ₩23,142 | ₩23,209 | ₩23,088 | ₩23,102 | -0.17% | 4.9천 |
|---|
| 2026.07.23 | ₩23,075 | ₩23,276 | ₩22,941 | ₩23,088 | +0.06% | 3.8천 |
|---|
| 2026.07.22 | ₩23,115 | ₩23,182 | ₩22,874 | ₩23,088 | -0.12% | 3.7천 |
|---|
| 2026.07.21 | ₩22,941 | ₩23,209 | ₩22,941 | ₩22,954 | +0.06% | 2.9천 |
|---|
| 2026.07.20 | ₩23,142 | ₩23,142 | ₩22,793 | ₩22,793 | -1.51% | 3.6천 |
|---|
| 2026.07.17 | ₩23,209 | ₩23,209 | ₩23,088 | ₩23,088 | -0.52% | 1.6천 |
|---|
| 2026.07.16 | ₩23,075 | ₩23,263 | ₩23,021 | ₩23,075 | 0.00% | 3.2천 |
|---|
| 2026.07.15 | ₩23,169 | ₩23,236 | ₩22,927 | ₩23,021 | -0.64% | 8천 |
|---|
| 2026.07.14 | ₩23,075 | ₩23,316 | ₩23,021 | ₩23,048 | -0.12% | 5.3천 |
|---|
| 2026.07.13 | ₩23,209 | ₩23,263 | ₩22,968 | ₩22,968 | -1.04% | 6.8천 |
|---|
| 2026.07.10 | ₩23,209 | ₩23,209 | ₩23,142 | ₩23,142 | -0.29% | 1.9천 |
|---|
| 2026.07.09 | ₩23,075 | ₩23,142 | ₩23,075 | ₩23,088 | +0.06% | 7.2천 |
|---|
| 2026.07.08 | ₩22,941 | ₩23,062 | ₩22,874 | ₩23,048 | +0.47% | 2.1천 |
|---|
| 2026.07.07 | ₩23,115 | ₩23,129 | ₩22,941 | ₩22,954 | -0.70% | 3천 |
|---|
| 2026.07.06 | ₩23,169 | ₩23,316 | ₩22,954 | ₩22,954 | -0.93% | 4.3천 |
|---|
| 2026.07.02 | ₩23,330 | ₩23,330 | ₩23,075 | ₩23,088 | -1.04% | 2.1천 |
|---|
| 2026.07.01 | ₩23,169 | ₩23,169 | ₩23,088 | ₩23,115 | -0.23% | 3.5천 |
|---|
| 2026.06.30 | ₩23,142 | ₩23,249 | ₩23,075 | ₩23,075 | -0.29% | 4.7천 |
|---|
| 2026.06.29 | ₩23,196 | ₩23,196 | ₩23,008 | ₩23,088 | -0.46% | 4.6천 |
|---|
| 2026.06.26 | ₩23,142 | ₩23,142 | ₩23,035 | ₩23,075 | -0.29% | 1.3만 |
|---|
| 2026.06.25 | ₩23,129 | ₩23,142 | ₩22,968 | ₩23,035 | -0.41% | 2.7천 |
|---|
| 2026.06.24 | ₩23,088 | ₩23,088 | ₩22,941 | ₩22,968 | -0.52% | 3.2천 |
|---|
| 2026.06.23 | ₩22,807 | ₩22,954 | ₩22,686 | ₩22,954 | +0.65% | 4천 |
|---|
| 2026.06.22 | ₩22,807 | ₩23,035 | ₩22,592 | ₩22,699 | -0.47% | 4.4천 |
|---|
| 2026.06.18 | ₩22,927 | ₩23,142 | ₩22,592 | ₩22,592 | -1.46% | 1.1만 |
|---|
| 2026.06.17 | ₩22,968 | ₩23,008 | ₩22,874 | ₩22,927 | -0.18% | 4.8천 |
|---|
| 2026.06.16 | ₩23,008 | ₩23,008 | ₩22,834 | ₩22,834 | -0.76% | 4.1천 |
|---|
| 2026.06.15 | ₩23,129 | ₩23,263 | ₩22,820 | ₩22,820 | -1.33% | 7.7천 |
|---|
| 2026.06.12 | ₩22,941 | ₩23,115 | ₩22,941 | ₩22,954 | +0.06% | 5.4천 |
|---|
| 2026.06.11 | ₩23,129 | ₩23,129 | ₩22,726 | ₩22,766 | -1.57% | 6.4천 |
|---|
| 2026.06.10 | ₩23,075 | ₩23,075 | ₩22,793 | ₩22,887 | -0.81% | 9.8천 |
|---|
| 2026.06.09 | ₩22,673 | ₩23,290 | ₩22,673 | ₩22,887 | +0.95% | 8.4천 |
|---|
| 2026.06.08 | ₩22,793 | ₩23,088 | ₩22,512 | ₩22,525 | -1.18% | 1.2만 |
|---|
| 2026.06.05 | ₩22,055 | ₩23,008 | ₩22,055 | ₩22,699 | +2.92% | 1.3만 |
|---|
| 2026.06.04 | ₩22,807 | ₩23,102 | ₩22,699 | ₩22,699 | -0.47% | 1.3만 |
|---|
| 2026.06.03 | ₩22,807 | ₩22,807 | ₩22,619 | ₩22,673 | -0.59% | 6.2천 |
|---|
| 2026.06.02 | ₩22,807 | ₩23,142 | ₩22,673 | ₩22,686 | -0.53% | 1.2만 |
|---|
| 2026.06.01 | ₩22,901 | ₩22,901 | ₩22,619 | ₩22,740 | -0.70% | 1만 |
|---|
| 2026.05.29 | ₩23,008 | ₩23,142 | ₩22,619 | ₩22,740 | -1.17% | 1.2만 |
|---|
| 2026.05.28 | ₩23,223 | ₩23,223 | ₩22,954 | ₩22,954 | -1.16% | 8.3천 |
|---|
| 2026.05.27 | ₩23,142 | ₩23,142 | ₩23,062 | ₩23,142 | 0.00% | 1.3천 |
|---|
| 2026.05.26 | ₩23,236 | ₩23,330 | ₩23,075 | ₩23,075 | -0.69% | 6.4천 |
|---|
| 2026.05.22 | ₩23,236 | ₩23,276 | ₩23,102 | ₩23,115 | -0.52% | 4.1천 |
|---|
| 2026.05.21 | ₩23,008 | ₩23,182 | ₩22,954 | ₩23,102 | +0.41% | 7.9천 |
|---|
| 2026.05.20 | ₩22,968 | ₩23,303 | ₩22,820 | ₩22,954 | -0.06% | 8.4천 |
|---|
| 2026.05.19 | ₩22,820 | ₩22,941 | ₩22,807 | ₩22,807 | -0.06% | 2.4천 |
|---|
| 2026.05.18 | ₩22,941 | ₩23,008 | ₩22,766 | ₩22,766 | -0.76% | 4.1천 |
|---|
| 2026.05.15 | ₩22,686 | ₩22,968 | ₩22,686 | ₩22,820 | +0.59% | 3.3천 |
|---|
| 2026.05.14 | ₩22,927 | ₩23,008 | ₩22,793 | ₩22,807 | -0.53% | 9.4천 |
|---|
| 2026.05.13 | ₩22,887 | ₩22,941 | ₩22,753 | ₩22,807 | -0.35% | 1.5만 |
|---|
| 2026.05.12 | ₩22,740 | ₩22,874 | ₩22,740 | ₩22,807 | +0.29% | 2천 |
|---|
| 2026.05.11 | ₩22,981 | ₩23,129 | ₩22,646 | ₩22,740 | -1.05% | 1.1만 |
|---|
| 2026.05.08 | ₩23,008 | ₩23,209 | ₩22,941 | ₩22,981 | -0.12% | 1.4만 |
|---|
| 2026.05.07 | ₩23,075 | ₩23,075 | ₩23,008 | ₩23,021 | -0.23% | 2.9천 |
|---|
| 2026.05.06 | ₩22,874 | ₩23,263 | ₩22,874 | ₩22,954 | +0.35% | 7.9천 |
|---|
| 2026.05.05 | ₩22,847 | ₩23,249 | ₩22,847 | ₩22,847 | 0.00% | 7.4천 |
|---|
| 2026.05.04 | ₩23,142 | ₩23,142 | ₩22,941 | ₩22,941 | -0.87% | 2.9천 |
|---|
| 2026.05.01 | ₩23,008 | ₩23,142 | ₩22,874 | ₩23,008 | 0.00% | 2.8천 |
|---|
| 2026.04.30 | ₩22,968 | ₩23,330 | ₩22,968 | ₩23,021 | +0.23% | 1.3만 |
|---|
| 2026.04.29 | ₩23,142 | ₩23,142 | ₩22,740 | ₩23,075 | -0.29% | 5천 |
|---|
| 2026.04.28 | ₩23,370 | ₩23,370 | ₩22,995 | ₩22,995 | -1.61% | 6.8천 |
|---|
| 2026.04.27 | ₩22,995 | ₩23,142 | ₩22,820 | ₩22,820 | -0.76% | 6.3천 |
|---|
| 2026.04.24 | ₩23,169 | ₩23,169 | ₩22,820 | ₩22,820 | -1.51% | 1.3만 |
|---|
| 2026.04.23 | ₩22,941 | ₩23,008 | ₩22,874 | ₩22,874 | -0.29% | 2.9천 |
|---|
| 2026.04.22 | ₩22,995 | ₩23,169 | ₩22,807 | ₩22,847 | -0.64% | 5.8천 |
|---|
| 2026.04.21 | ₩23,048 | ₩23,088 | ₩22,673 | ₩22,834 | -0.93% | 7.8천 |
|---|
| 2026.04.20 | ₩23,129 | ₩23,263 | ₩22,874 | ₩22,874 | -1.10% | 1.1만 |
|---|
| 2026.04.17 | ₩23,196 | ₩23,276 | ₩22,860 | ₩22,860 | -1.45% | 7.8천 |
|---|
| 2026.04.16 | ₩23,129 | ₩23,129 | ₩23,008 | ₩23,035 | -0.41% | 4.8천 |
|---|
| 2026.04.15 | ₩23,129 | ₩23,129 | ₩23,008 | ₩23,035 | -0.41% | 3.2천 |
|---|
| 2026.04.14 | ₩23,115 | ₩23,115 | ₩23,021 | ₩23,035 | -0.35% | 1.5만 |
|---|
| 2026.04.13 | ₩23,129 | ₩23,129 | ₩22,619 | ₩23,008 | -0.52% | 9.9천 |
|---|
| 2026.04.10 | ₩23,129 | ₩23,129 | ₩22,860 | ₩22,981 | -0.64% | 1.2만 |
|---|
| 2026.04.09 | ₩22,847 | ₩23,075 | ₩22,766 | ₩23,021 | +0.76% | 1.2만 |
|---|
| 2026.04.08 | ₩22,753 | ₩23,048 | ₩22,699 | ₩22,740 | -0.06% | 1.7만 |
|---|
| 2026.04.07 | ₩22,230 | ₩22,391 | ₩22,082 | ₩22,176 | -0.24% | 2.5만 |
|---|
| 2026.04.06 | ₩21,814 | ₩22,458 | ₩21,801 | ₩22,122 | +1.41% | 1.2만 |
|---|
| 2026.04.02 | ₩21,787 | ₩21,868 | ₩21,693 | ₩21,814 | +0.12% | 7.7천 |
|---|
| 2026.04.01 | ₩21,801 | ₩21,948 | ₩21,680 | ₩21,801 | 0.00% | 2.2만 |
|---|
| 2026.03.31 | ₩21,733 | ₩21,868 | ₩21,613 | ₩21,626 | -0.49% | 1.6만 |
|---|
| 2026.03.30 | ₩21,653 | ₩21,733 | ₩21,210 | ₩21,532 | -0.56% | 1.4만 |
|---|
| 2026.03.27 | ₩21,505 | ₩21,733 | ₩21,398 | ₩21,479 | -0.12% | 1.9만 |
|---|
| 2026.03.26 | ₩21,479 | ₩21,733 | ₩21,465 | ₩21,572 | +0.44% | 9.5천 |
|---|
| 2026.03.25 | ₩21,720 | ₩21,801 | ₩21,666 | ₩21,666 | -0.25% | 1.4만 |
|---|
| 2026.03.24 | ₩21,680 | ₩21,841 | ₩21,479 | ₩21,599 | -0.37% | 9.5천 |
|---|
| 2026.03.23 | ₩21,733 | ₩21,814 | ₩21,559 | ₩21,747 | +0.06% | 7.4천 |
|---|
| 2026.03.20 | ₩21,774 | ₩21,801 | ₩21,465 | ₩21,505 | -1.23% | 1.2만 |
|---|
| 2026.03.19 | ₩21,599 | ₩21,774 | ₩21,331 | ₩21,599 | 0.00% | 4.3천 |
|---|
| 2026.03.18 | ₩21,572 | ₩21,666 | ₩21,371 | ₩21,371 | -0.93% | 2.1천 |
|---|
| 2026.03.17 | ₩21,640 | ₩21,948 | ₩21,492 | ₩21,492 | -0.68% | 8.3천 |
|---|
| 2026.03.16 | ₩21,559 | ₩21,854 | ₩21,532 | ₩21,613 | +0.25% | 3.2천 |
|---|
| 2026.03.13 | ₩21,599 | ₩21,707 | ₩21,479 | ₩21,532 | -0.31% | 5.6천 |
|---|
| 2026.03.12 | ₩21,344 | ₩21,479 | ₩21,344 | ₩21,479 | +0.63% | 6.3천 |
|---|
| 2026.03.11 | ₩21,572 | ₩21,572 | ₩21,130 | ₩21,358 | -1.00% | 6.2천 |
|---|
| 2026.03.10 | ₩21,479 | ₩21,854 | ₩21,344 | ₩21,344 | -0.62% | 5.7천 |
|---|
| 2026.03.09 | ₩21,465 | ₩21,666 | ₩21,304 | ₩21,505 | +0.19% | 4.8천 |
|---|
| 2026.03.06 | ₩21,666 | ₩21,774 | ₩21,465 | ₩21,693 | +0.12% | 4.8천 |
|---|
| 2026.03.05 | ₩21,572 | ₩21,814 | ₩21,532 | ₩21,626 | +0.25% | 7.1천 |
|---|
| 2026.03.04 | ₩21,532 | ₩21,760 | ₩21,532 | ₩21,747 | +1.00% | 1.3만 |
|---|
| 2026.03.03 | ₩21,103 | ₩21,505 | ₩21,049 | ₩21,371 | +1.27% | 9.4천 |
|---|
| 2026.03.02 | ₩21,291 | ₩21,720 | ₩21,143 | ₩21,479 | +0.88% | 2.1만 |
|---|
| 2026.02.27 | ₩21,707 | ₩21,707 | ₩21,438 | ₩21,465 | -1.11% | 5.7천 |
|---|
| 2026.02.26 | ₩21,747 | ₩21,747 | ₩21,586 | ₩21,586 | -0.74% | 3.8천 |
|---|
| 2026.02.25 | ₩21,465 | ₩21,801 | ₩21,465 | ₩21,747 | +1.31% | 7.5천 |
|---|
| 2026.02.24 | ₩21,599 | ₩21,787 | ₩21,479 | ₩21,519 | -0.37% | 3.7천 |
|---|
| 2026.02.23 | ₩21,465 | ₩21,948 | ₩21,465 | ₩21,546 | +0.37% | 4.8천 |
|---|
| 2026.02.20 | ₩21,827 | ₩21,868 | ₩21,680 | ₩21,801 | -0.12% | 2.2천 |
|---|
| 2026.02.19 | ₩21,666 | ₩21,801 | ₩21,532 | ₩21,801 | +0.62% | 2.4천 |
|---|
| 2026.02.18 | ₩21,626 | ₩21,854 | ₩21,505 | ₩21,666 | +0.19% | 5.5천 |
|---|
| 2026.02.17 | ₩21,787 | ₩21,935 | ₩21,492 | ₩21,492 | -1.35% | 7.1천 |
|---|
| 2026.02.13 | ₩21,868 | ₩21,868 | ₩21,640 | ₩21,760 | -0.49% | 6.3천 |
|---|
| 2026.02.12 | ₩21,760 | ₩21,881 | ₩21,760 | ₩21,814 | +0.25% | 2천 |
|---|
| 2026.02.11 | ₩21,720 | ₩22,324 | ₩21,720 | ₩21,854 | +0.62% | 3.7천 |
|---|
| 2026.02.10 | ₩22,002 | ₩22,069 | ₩21,398 | ₩21,438 | -2.56% | 1.2만 |
|---|
| 2026.02.09 | ₩21,908 | ₩22,069 | ₩21,801 | ₩21,814 | -0.43% | 7.7천 |
|---|
| 2026.02.06 | ₩22,069 | ₩22,096 | ₩21,814 | ₩21,814 | -1.16% | 6천 |
|---|
| 2026.02.05 | ₩21,787 | ₩22,163 | ₩21,747 | ₩21,814 | +0.12% | 1.7만 |
|---|
| 2026.02.04 | ₩21,733 | ₩21,801 | ₩21,626 | ₩21,787 | +0.25% | 3.9천 |
|---|
| 2026.02.03 | ₩21,774 | ₩21,814 | ₩21,599 | ₩21,666 | -0.49% | 5.4천 |
|---|
| 2026.02.02 | ₩21,747 | ₩21,747 | ₩21,653 | ₩21,653 | -0.43% | 6.7천 |
|---|
| 2026.01.30 | ₩21,733 | ₩21,733 | ₩21,666 | ₩21,680 | -0.25% | 2천 |
|---|
| 2026.01.29 | ₩21,868 | ₩21,868 | ₩21,398 | ₩21,733 | -0.61% | 8.7천 |
|---|
| 2026.01.28 | ₩21,680 | ₩21,733 | ₩21,666 | ₩21,733 | +0.25% | 7.1천 |
|---|
| 2026.01.27 | ₩21,640 | ₩21,868 | ₩21,613 | ₩21,613 | -0.12% | 3.8천 |
|---|
| 2026.01.26 | ₩21,868 | ₩21,868 | ₩21,640 | ₩21,640 | -1.04% | 9.4천 |
|---|
| 2026.01.23 | ₩21,827 | ₩21,868 | ₩21,680 | ₩21,868 | +0.18% | 5.4천 |
|---|
| 2026.01.22 | ₩21,479 | ₩21,827 | ₩21,465 | ₩21,827 | +1.62% | 5.7천 |
|---|
| 2026.01.21 | ₩21,586 | ₩21,693 | ₩21,505 | ₩21,546 | -0.19% | 3.6만 |
|---|
| 2026.01.20 | ₩21,157 | ₩21,546 | ₩21,143 | ₩21,411 | +1.20% | 3.1천 |
|---|
| 2026.01.16 | ₩21,546 | ₩21,586 | ₩21,358 | ₩21,479 | -0.31% | 2.2천 |
|---|
| 2026.01.15 | ₩21,505 | ₩21,505 | ₩20,861 | ₩21,479 | -0.12% | 2.7만 |
|---|
| 2026.01.14 | ₩21,371 | ₩21,653 | ₩21,371 | ₩21,479 | +0.50% | 1.1천 |
|---|
| 2026.01.13 | ₩21,465 | ₩21,693 | ₩21,371 | ₩21,479 | +0.06% | 2.2천 |
|---|
| 2026.01.12 | ₩21,599 | ₩21,827 | ₩21,532 | ₩21,532 | -0.31% | 1.4천 |
|---|
| 2026.01.09 | ₩21,868 | ₩21,868 | ₩21,626 | ₩21,626 | -1.10% | 1.8천 |
|---|
| 2026.01.08 | ₩21,881 | ₩21,881 | ₩21,760 | ₩21,854 | -0.12% | 1.6만 |
|---|
| 2026.01.07 | ₩21,666 | ₩21,666 | ₩21,666 | ₩21,666 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩21,264 | ₩21,760 | ₩21,264 | ₩21,666 | +1.89% | 5.2천 |
|---|
| 2026.01.05 | ₩21,331 | ₩21,801 | ₩21,331 | ₩21,653 | +1.51% | 3.1천 |
|---|
| 2026.01.02 | ₩21,733 | ₩21,733 | ₩21,331 | ₩21,438 | -1.36% | 1천 |
|---|
| 2025.12.31 | ₩21,331 | ₩21,599 | ₩21,197 | ₩21,344 | +0.06% | 6천 |
|---|
| 2025.12.30 | ₩21,532 | ₩21,666 | ₩21,398 | ₩21,411 | -0.56% | 1.4천 |
|---|
| 2025.12.29 | ₩21,344 | ₩21,733 | ₩20,821 | ₩21,559 | +1.01% | 1.3만 |
|---|
| 2025.12.26 | ₩21,371 | ₩21,747 | ₩21,331 | ₩21,586 | +1.00% | 5.4천 |
|---|
| 2025.12.24 | ₩21,680 | ₩21,680 | ₩21,680 | ₩21,680 | 0.00% | 800 |
|---|
| 2025.12.23 | ₩21,331 | ₩21,599 | ₩21,331 | ₩21,452 | +0.57% | 1.1만 |
|---|
| 2025.12.22 | ₩21,572 | ₩21,707 | ₩21,358 | ₩21,465 | -0.50% | 3천 |
|---|
| 2025.12.19 | ₩21,465 | ₩21,733 | ₩21,116 | ₩21,425 | -0.19% | 2.7천 |
|---|
| 2025.12.18 | ₩21,693 | ₩21,787 | ₩21,331 | ₩21,546 | -0.68% | 2.1만 |
|---|
| 2025.12.17 | ₩21,599 | ₩21,707 | ₩21,250 | ₩21,653 | +0.25% | 1.9만 |
|---|
| 2025.12.16 | ₩21,479 | ₩21,599 | ₩21,143 | ₩21,599 | +0.56% | 3천 |
|---|
| 2025.12.15 | ₩21,452 | ₩21,626 | ₩21,304 | ₩21,626 | +0.81% | 2.1천 |
|---|
| 2025.12.12 | ₩21,264 | ₩21,358 | ₩21,049 | ₩21,210 | -0.25% | 7.1천 |
|---|
| 2025.12.11 | ₩21,036 | ₩21,318 | ₩20,848 | ₩21,318 | +1.34% | 3.5만 |
|---|
| 2025.12.10 | ₩20,674 | ₩21,036 | ₩20,459 | ₩21,036 | +1.75% | 1.3만 |
|---|
| 2025.12.09 | ₩20,768 | ₩20,768 | ₩20,325 | ₩20,405 | -1.74% | 7.3천 |
|---|
| 2025.12.08 | ₩20,794 | ₩20,902 | ₩20,137 | ₩20,137 | -3.16% | 2.6만 |
|---|
| 2025.12.05 | ₩20,848 | ₩20,848 | ₩20,459 | ₩20,526 | -1.54% | 5.9천 |
|---|
| 2025.12.04 | ₩20,996 | ₩20,996 | ₩20,137 | ₩20,526 | -2.24% | 1.1만 |
|---|
| 2025.12.03 | ₩20,338 | ₩20,848 | ₩20,338 | ₩20,647 | +1.52% | 9.9천 |
|---|
| 2025.12.02 | ₩20,526 | ₩21,277 | ₩20,392 | ₩20,392 | -0.65% | 3.2천 |
|---|
| 2025.12.01 | ₩20,888 | ₩20,942 | ₩20,419 | ₩20,526 | -1.73% | 5.4천 |
|---|
| 2025.11.28 | ₩20,392 | ₩20,566 | ₩20,392 | ₩20,566 | +0.86% | 1.4천 |
|---|
| 2025.11.26 | ₩20,794 | ₩20,794 | ₩20,392 | ₩20,472 | -1.55% | 2.9천 |
|---|
| 2025.11.25 | ₩20,741 | ₩20,741 | ₩20,271 | ₩20,405 | -1.62% | 3.4천 |
|---|
| 2025.11.24 | ₩20,794 | ₩20,794 | ₩20,056 | ₩20,217 | -2.77% | 7.9천 |
|---|
| 2025.11.21 | ₩20,794 | ₩20,794 | ₩20,070 | ₩20,338 | -2.19% | 1.6만 |
|---|
| 2025.11.20 | ₩20,593 | ₩20,607 | ₩20,271 | ₩20,271 | -1.56% | 4.3천 |
|---|
| 2025.11.19 | ₩20,700 | ₩20,700 | ₩20,311 | ₩20,392 | -1.49% | 1.5천 |
|---|
| 2025.11.18 | ₩20,539 | ₩20,647 | ₩20,137 | ₩20,137 | -1.96% | 9.6천 |
|---|
| 2025.11.17 | ₩20,674 | ₩20,982 | ₩20,137 | ₩20,137 | -2.60% | 5.2천 |
|---|
| 2025.11.14 | ₩20,969 | ₩21,076 | ₩20,405 | ₩20,794 | -0.83% | 4.7천 |
|---|
| 2025.11.13 | ₩20,593 | ₩21,130 | ₩20,593 | ₩20,915 | +1.56% | 8.6천 |
|---|
| 2025.11.12 | ₩20,928 | ₩20,982 | ₩20,714 | ₩20,794 | -0.64% | 9.5천 |
|---|
| 2025.11.11 | ₩20,647 | ₩20,647 | ₩20,647 | ₩20,647 | 0.00% | 2.7천 |
|---|
| 2025.11.10 | ₩20,727 | ₩20,727 | ₩20,472 | ₩20,472 | -1.23% | 500 |
|---|
| 2025.11.07 | ₩20,902 | ₩20,902 | ₩20,164 | ₩20,405 | -2.37% | 8.6천 |
|---|
| 2025.11.06 | ₩20,794 | ₩20,928 | ₩20,472 | ₩20,526 | -1.29% | 8.5천 |
|---|
| 2025.11.05 | ₩20,553 | ₩21,049 | ₩20,553 | ₩20,741 | +0.91% | 4.9천 |
|---|
| 2025.11.04 | ₩20,835 | ₩21,130 | ₩20,647 | ₩20,647 | -0.90% | 4.7천 |
|---|
| 2025.11.03 | ₩20,808 | ₩21,130 | ₩20,808 | ₩20,835 | +0.13% | 5.8천 |
|---|
| 2025.10.31 | ₩20,955 | ₩21,224 | ₩20,861 | ₩21,036 | +0.38% | 6.8천 |
|---|
| 2025.10.30 | ₩21,009 | ₩21,224 | ₩21,009 | ₩21,089 | +0.38% | 1.3천 |
|---|
| 2025.10.29 | ₩21,022 | ₩21,183 | ₩21,022 | ₩21,183 | +0.77% | 1.4천 |
|---|
| 2025.10.28 | ₩20,902 | ₩21,572 | ₩20,902 | ₩21,049 | +0.71% | 5.8천 |
|---|
| 2025.10.27 | ₩21,264 | ₩21,438 | ₩21,063 | ₩21,063 | -0.95% | 7천 |
|---|
| 2025.10.24 | ₩21,170 | ₩21,264 | ₩21,130 | ₩21,264 | +0.44% | 3.9천 |
|---|
| 2025.10.23 | ₩21,157 | ₩21,157 | ₩21,157 | ₩21,157 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩20,955 | ₩21,291 | ₩20,955 | ₩21,157 | +0.96% | 8.8천 |
|---|
| 2025.10.21 | ₩20,928 | ₩21,250 | ₩20,928 | ₩20,942 | +0.06% | 7.8천 |
|---|
| 2025.10.20 | ₩20,928 | ₩21,210 | ₩20,928 | ₩21,076 | +0.71% | 2천 |
|---|
| 2025.10.17 | ₩20,942 | ₩21,197 | ₩20,808 | ₩21,049 | +0.51% | 1.7천 |
|---|
| 2025.10.16 | ₩21,063 | ₩21,063 | ₩20,727 | ₩20,942 | -0.57% | 7.1천 |
|---|
| 2025.10.15 | ₩21,210 | ₩21,250 | ₩20,928 | ₩21,250 | +0.19% | 4.8천 |
|---|
| 2025.10.14 | ₩20,888 | ₩21,331 | ₩20,888 | ₩21,197 | +1.48% | 2.7만 |
|---|
| 2025.10.13 | ₩21,264 | ₩21,398 | ₩21,103 | ₩21,103 | -0.76% | 4천 |
|---|
| 2025.10.10 | ₩21,264 | ₩21,264 | ₩21,063 | ₩21,170 | -0.44% | 1.4만 |
|---|