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 | ₩24,790 | ₩24,790 | ₩24,455 | ₩24,469 | -1.30% | 9.9천 |
| 2026.10.08 | ₩24,656 | ₩24,790 | ₩24,321 | ₩24,764 | +0.43% | 2.1만 |
| 2026.10.07 | ₩24,656 | ₩24,656 | ₩24,321 | ₩24,549 | -0.43% | 1.3만 |
| 2026.10.06 | ₩24,522 | ₩25,179 | ₩24,522 | ₩24,603 | +0.33% | 3.2만 |
| 2026.10.05 | ₩24,656 | ₩24,777 | ₩24,402 | ₩24,429 | -0.92% | 1.2만 |
| 2026.10.02 | ₩24,536 | ₩24,790 | ₩24,536 | ₩24,536 | 0.00% | 1.3만 |
| 2026.10.01 | ₩24,214 | ₩24,656 | ₩24,214 | ₩24,455 | +1.00% | 1.9만 |
| 2026.09.30 | ₩24,616 | ₩24,723 | ₩24,147 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,147 |
| -1.91% |
| 4.6천 |
| 2026.09.29 | ₩24,549 | ₩24,603 | ₩24,335 | ₩24,536 | -0.05% | 6.2천 |
|---|
| 2026.09.28 | ₩24,777 | ₩24,777 | ₩24,482 | ₩24,482 | -1.19% | 8.9천 |
|---|
| 2026.09.25 | ₩24,777 | ₩24,804 | ₩24,670 | ₩24,683 | -0.38% | 1.6만 |
|---|
| 2026.09.24 | ₩24,710 | ₩24,857 | ₩24,402 | ₩24,616 | -0.38% | 2.1만 |
|---|
| 2026.09.23 | ₩25,018 | ₩25,125 | ₩24,589 | ₩24,603 | -1.66% | 1.2만 |
|---|
| 2026.09.22 | ₩25,045 | ₩25,112 | ₩24,817 | ₩24,884 | -0.64% | 6천 |
|---|
| 2026.09.21 | ₩25,045 | ₩25,125 | ₩24,630 | ₩24,951 | -0.37% | 1.7만 |
|---|
| 2026.09.18 | ₩24,991 | ₩24,991 | ₩24,924 | ₩24,938 | -0.21% | 1.3만 |
|---|
| 2026.09.17 | ₩25,393 | ₩25,393 | ₩24,790 | ₩24,938 | -1.79% | 1.8만 |
|---|
| 2026.09.16 | ₩25,032 | ₩25,112 | ₩24,750 | ₩24,790 | -0.96% | 2.4만 |
|---|
| 2026.09.15 | ₩25,125 | ₩25,125 | ₩24,951 | ₩24,951 | -0.69% | 7.7천 |
|---|
| 2026.09.14 | ₩25,125 | ₩25,125 | ₩24,938 | ₩25,045 | -0.32% | 2만 |
|---|
| 2026.09.11 | ₩25,125 | ₩25,192 | ₩24,951 | ₩24,965 | -0.64% | 1.7만 |
|---|
| 2026.09.10 | ₩25,032 | ₩25,125 | ₩25,005 | ₩25,072 | +0.16% | 2.5만 |
|---|
| 2026.09.09 | ₩25,005 | ₩25,286 | ₩24,871 | ₩25,045 | +0.16% | 2.4만 |
|---|
| 2026.09.08 | ₩25,179 | ₩25,192 | ₩24,991 | ₩24,991 | -0.75% | 2.3만 |
|---|
| 2026.09.04 | ₩24,965 | ₩25,447 | ₩24,951 | ₩25,058 | +0.38% | 3.1만 |
|---|
| 2026.09.03 | ₩24,656 | ₩24,938 | ₩24,589 | ₩24,831 | +0.71% | 4.6만 |
|---|
| 2026.09.02 | ₩24,536 | ₩24,790 | ₩24,214 | ₩24,563 | +0.11% | 2.2만 |
|---|
| 2026.09.01 | ₩24,576 | ₩24,589 | ₩24,241 | ₩24,536 | -0.16% | 1.2만 |
|---|
| 2026.08.31 | ₩24,589 | ₩25,112 | ₩24,522 | ₩24,536 | -0.22% | 1.5만 |
|---|
| 2026.08.28 | ₩24,643 | ₩24,643 | ₩24,455 | ₩24,589 | -0.22% | 1.7만 |
|---|
| 2026.08.27 | ₩24,670 | ₩24,844 | ₩24,415 | ₩24,549 | -0.49% | 9.5천 |
|---|
| 2026.08.26 | ₩24,589 | ₩24,589 | ₩24,536 | ₩24,576 | -0.05% | 1.1만 |
|---|
| 2026.08.25 | ₩24,589 | ₩24,790 | ₩24,455 | ₩24,536 | -0.22% | 1.4만 |
|---|
| 2026.08.24 | ₩24,308 | ₩24,764 | ₩24,254 | ₩24,469 | +0.66% | 3.4만 |
|---|
| 2026.08.21 | ₩24,134 | ₩24,281 | ₩23,986 | ₩24,094 | -0.17% | 6.6천 |
|---|
| 2026.08.20 | ₩24,094 | ₩24,415 | ₩23,960 | ₩23,986 | -0.44% | 1.3만 |
|---|
| 2026.08.19 | ₩24,161 | ₩24,254 | ₩23,946 | ₩23,946 | -0.89% | 7.7천 |
|---|
| 2026.08.18 | ₩24,161 | ₩24,254 | ₩24,000 | ₩24,000 | -0.67% | 8.4천 |
|---|
| 2026.08.17 | ₩24,120 | ₩24,254 | ₩23,986 | ₩24,053 | -0.28% | 4.6만 |
|---|
| 2026.08.14 | ₩24,147 | ₩24,295 | ₩23,986 | ₩24,094 | -0.22% | 6.4천 |
|---|
| 2026.08.13 | ₩24,187 | ₩24,348 | ₩23,852 | ₩24,134 | -0.22% | 1.7만 |
|---|
| 2026.08.12 | ₩24,161 | ₩24,254 | ₩24,053 | ₩24,147 | -0.06% | 9.6천 |
|---|
| 2026.08.11 | ₩24,362 | ₩24,750 | ₩23,839 | ₩24,053 | -1.27% | 6.2천 |
|---|
| 2026.08.10 | ₩24,147 | ₩24,683 | ₩24,147 | ₩24,201 | +0.22% | 5.8천 |
|---|
| 2026.08.07 | ₩24,388 | ₩24,388 | ₩23,450 | ₩24,027 | -1.48% | 1.5만 |
|---|
| 2026.08.06 | ₩24,348 | ₩24,589 | ₩24,120 | ₩24,201 | -0.61% | 9천 |
|---|
| 2026.08.05 | ₩24,187 | ₩24,576 | ₩24,000 | ₩24,161 | -0.11% | 1.2만 |
|---|
| 2026.08.04 | ₩24,308 | ₩24,375 | ₩23,986 | ₩24,040 | -1.10% | 1.6만 |
|---|
| 2026.08.03 | ₩24,000 | ₩24,362 | ₩23,986 | ₩23,986 | -0.06% | 8천 |
|---|
| 2026.07.31 | ₩23,933 | ₩24,040 | ₩23,785 | ₩23,799 | -0.56% | 4.6천 |
|---|
| 2026.07.30 | ₩23,946 | ₩24,053 | ₩23,759 | ₩23,799 | -0.62% | 8.3천 |
|---|
| 2026.07.29 | ₩23,785 | ₩24,053 | ₩23,785 | ₩23,826 | +0.17% | 5.7천 |
|---|
| 2026.07.28 | ₩23,424 | ₩24,120 | ₩23,316 | ₩23,584 | +0.69% | 1.5만 |
|---|
| 2026.07.27 | ₩23,276 | ₩23,316 | ₩23,129 | ₩23,129 | -0.63% | 6.8천 |
|---|
| 2026.07.24 | ₩23,115 | ₩23,182 | ₩23,062 | ₩23,075 | -0.17% | 4.9천 |
|---|
| 2026.07.23 | ₩23,048 | ₩23,249 | ₩22,914 | ₩23,062 | +0.06% | 3.8천 |
|---|
| 2026.07.22 | ₩23,089 | ₩23,156 | ₩22,847 | ₩23,062 | -0.12% | 3.7천 |
|---|
| 2026.07.21 | ₩22,914 | ₩23,182 | ₩22,914 | ₩22,928 | +0.06% | 2.9천 |
|---|
| 2026.07.20 | ₩23,115 | ₩23,115 | ₩22,767 | ₩22,767 | -1.51% | 3.6천 |
|---|
| 2026.07.17 | ₩23,182 | ₩23,182 | ₩23,062 | ₩23,062 | -0.52% | 1.6천 |
|---|
| 2026.07.16 | ₩23,048 | ₩23,236 | ₩22,995 | ₩23,048 | 0.00% | 3.2천 |
|---|
| 2026.07.15 | ₩23,142 | ₩23,209 | ₩22,901 | ₩22,995 | -0.64% | 8천 |
|---|
| 2026.07.14 | ₩23,048 | ₩23,290 | ₩22,995 | ₩23,022 | -0.12% | 5.3천 |
|---|
| 2026.07.13 | ₩23,182 | ₩23,236 | ₩22,941 | ₩22,941 | -1.04% | 6.8천 |
|---|
| 2026.07.10 | ₩23,182 | ₩23,182 | ₩23,115 | ₩23,115 | -0.29% | 1.9천 |
|---|
| 2026.07.09 | ₩23,048 | ₩23,115 | ₩23,048 | ₩23,062 | +0.06% | 7.2천 |
|---|
| 2026.07.08 | ₩22,914 | ₩23,035 | ₩22,847 | ₩23,022 | +0.47% | 2.1천 |
|---|
| 2026.07.07 | ₩23,089 | ₩23,102 | ₩22,914 | ₩22,928 | -0.70% | 3천 |
|---|
| 2026.07.06 | ₩23,142 | ₩23,290 | ₩22,928 | ₩22,928 | -0.93% | 4.3천 |
|---|
| 2026.07.02 | ₩23,303 | ₩23,303 | ₩23,048 | ₩23,062 | -1.04% | 2.1천 |
|---|
| 2026.07.01 | ₩23,142 | ₩23,142 | ₩23,062 | ₩23,089 | -0.23% | 3.5천 |
|---|
| 2026.06.30 | ₩23,115 | ₩23,223 | ₩23,048 | ₩23,048 | -0.29% | 4.7천 |
|---|
| 2026.06.29 | ₩23,169 | ₩23,169 | ₩22,981 | ₩23,062 | -0.46% | 4.6천 |
|---|
| 2026.06.26 | ₩23,115 | ₩23,115 | ₩23,008 | ₩23,048 | -0.29% | 1.3만 |
|---|
| 2026.06.25 | ₩23,102 | ₩23,115 | ₩22,941 | ₩23,008 | -0.41% | 2.7천 |
|---|
| 2026.06.24 | ₩23,062 | ₩23,062 | ₩22,914 | ₩22,941 | -0.52% | 3.2천 |
|---|
| 2026.06.23 | ₩22,780 | ₩22,928 | ₩22,660 | ₩22,928 | +0.65% | 4천 |
|---|
| 2026.06.22 | ₩22,780 | ₩23,008 | ₩22,566 | ₩22,673 | -0.47% | 4.4천 |
|---|
| 2026.06.18 | ₩22,901 | ₩23,115 | ₩22,566 | ₩22,566 | -1.46% | 1.1만 |
|---|
| 2026.06.17 | ₩22,941 | ₩22,981 | ₩22,847 | ₩22,901 | -0.18% | 4.8천 |
|---|
| 2026.06.16 | ₩22,981 | ₩22,981 | ₩22,807 | ₩22,807 | -0.76% | 4.1천 |
|---|
| 2026.06.15 | ₩23,102 | ₩23,236 | ₩22,794 | ₩22,794 | -1.33% | 7.7천 |
|---|
| 2026.06.12 | ₩22,914 | ₩23,089 | ₩22,914 | ₩22,928 | +0.06% | 5.4천 |
|---|
| 2026.06.11 | ₩23,102 | ₩23,102 | ₩22,700 | ₩22,740 | -1.57% | 6.4천 |
|---|
| 2026.06.10 | ₩23,048 | ₩23,048 | ₩22,767 | ₩22,861 | -0.81% | 9.8천 |
|---|
| 2026.06.09 | ₩22,646 | ₩23,263 | ₩22,646 | ₩22,861 | +0.95% | 8.4천 |
|---|
| 2026.06.08 | ₩22,767 | ₩23,062 | ₩22,486 | ₩22,499 | -1.18% | 1.2만 |
|---|
| 2026.06.05 | ₩22,030 | ₩22,981 | ₩22,030 | ₩22,673 | +2.92% | 1.3만 |
|---|
| 2026.06.04 | ₩22,780 | ₩23,075 | ₩22,673 | ₩22,673 | -0.47% | 1.3만 |
|---|
| 2026.06.03 | ₩22,780 | ₩22,780 | ₩22,593 | ₩22,646 | -0.59% | 6.2천 |
|---|
| 2026.06.02 | ₩22,780 | ₩23,115 | ₩22,646 | ₩22,660 | -0.53% | 1.2만 |
|---|
| 2026.06.01 | ₩22,874 | ₩22,874 | ₩22,593 | ₩22,713 | -0.70% | 1만 |
|---|
| 2026.05.29 | ₩22,981 | ₩23,115 | ₩22,593 | ₩22,713 | -1.17% | 1.2만 |
|---|
| 2026.05.28 | ₩23,196 | ₩23,196 | ₩22,928 | ₩22,928 | -1.16% | 8.3천 |
|---|
| 2026.05.27 | ₩23,115 | ₩23,115 | ₩23,035 | ₩23,115 | 0.00% | 1.3천 |
|---|
| 2026.05.26 | ₩23,209 | ₩23,303 | ₩23,048 | ₩23,048 | -0.69% | 6.4천 |
|---|
| 2026.05.22 | ₩23,209 | ₩23,249 | ₩23,075 | ₩23,089 | -0.52% | 4.1천 |
|---|
| 2026.05.21 | ₩22,981 | ₩23,156 | ₩22,928 | ₩23,075 | +0.41% | 7.9천 |
|---|
| 2026.05.20 | ₩22,941 | ₩23,276 | ₩22,794 | ₩22,928 | -0.06% | 8.4천 |
|---|
| 2026.05.19 | ₩22,794 | ₩22,914 | ₩22,780 | ₩22,780 | -0.06% | 2.4천 |
|---|
| 2026.05.18 | ₩22,914 | ₩22,981 | ₩22,740 | ₩22,740 | -0.76% | 4.1천 |
|---|
| 2026.05.15 | ₩22,660 | ₩22,941 | ₩22,660 | ₩22,794 | +0.59% | 3.3천 |
|---|
| 2026.05.14 | ₩22,901 | ₩22,981 | ₩22,767 | ₩22,780 | -0.53% | 9.4천 |
|---|
| 2026.05.13 | ₩22,861 | ₩22,914 | ₩22,727 | ₩22,780 | -0.35% | 1.5만 |
|---|
| 2026.05.12 | ₩22,713 | ₩22,847 | ₩22,713 | ₩22,780 | +0.29% | 2천 |
|---|
| 2026.05.11 | ₩22,955 | ₩23,102 | ₩22,620 | ₩22,713 | -1.05% | 1.1만 |
|---|
| 2026.05.08 | ₩22,981 | ₩23,182 | ₩22,914 | ₩22,955 | -0.12% | 1.4만 |
|---|
| 2026.05.07 | ₩23,048 | ₩23,048 | ₩22,981 | ₩22,995 | -0.23% | 2.9천 |
|---|
| 2026.05.06 | ₩22,847 | ₩23,236 | ₩22,847 | ₩22,928 | +0.35% | 7.9천 |
|---|
| 2026.05.05 | ₩22,821 | ₩23,223 | ₩22,821 | ₩22,821 | 0.00% | 7.4천 |
|---|
| 2026.05.04 | ₩23,115 | ₩23,115 | ₩22,914 | ₩22,914 | -0.87% | 2.9천 |
|---|
| 2026.05.01 | ₩22,981 | ₩23,115 | ₩22,847 | ₩22,981 | 0.00% | 2.8천 |
|---|
| 2026.04.30 | ₩22,941 | ₩23,303 | ₩22,941 | ₩22,995 | +0.23% | 1.3만 |
|---|
| 2026.04.29 | ₩23,115 | ₩23,115 | ₩22,713 | ₩23,048 | -0.29% | 5천 |
|---|
| 2026.04.28 | ₩23,343 | ₩23,343 | ₩22,968 | ₩22,968 | -1.61% | 6.8천 |
|---|
| 2026.04.27 | ₩22,968 | ₩23,115 | ₩22,794 | ₩22,794 | -0.76% | 6.3천 |
|---|
| 2026.04.24 | ₩23,142 | ₩23,142 | ₩22,794 | ₩22,794 | -1.51% | 1.3만 |
|---|
| 2026.04.23 | ₩22,914 | ₩22,981 | ₩22,847 | ₩22,847 | -0.29% | 2.9천 |
|---|
| 2026.04.22 | ₩22,968 | ₩23,142 | ₩22,780 | ₩22,821 | -0.64% | 5.8천 |
|---|
| 2026.04.21 | ₩23,022 | ₩23,062 | ₩22,646 | ₩22,807 | -0.93% | 7.8천 |
|---|
| 2026.04.20 | ₩23,102 | ₩23,236 | ₩22,847 | ₩22,847 | -1.10% | 1.1만 |
|---|
| 2026.04.17 | ₩23,169 | ₩23,249 | ₩22,834 | ₩22,834 | -1.45% | 7.8천 |
|---|
| 2026.04.16 | ₩23,102 | ₩23,102 | ₩22,981 | ₩23,008 | -0.41% | 4.8천 |
|---|
| 2026.04.15 | ₩23,102 | ₩23,102 | ₩22,981 | ₩23,008 | -0.41% | 3.2천 |
|---|
| 2026.04.14 | ₩23,089 | ₩23,089 | ₩22,995 | ₩23,008 | -0.35% | 1.5만 |
|---|
| 2026.04.13 | ₩23,102 | ₩23,102 | ₩22,593 | ₩22,981 | -0.52% | 9.9천 |
|---|
| 2026.04.10 | ₩23,102 | ₩23,102 | ₩22,834 | ₩22,955 | -0.64% | 1.2만 |
|---|
| 2026.04.09 | ₩22,821 | ₩23,048 | ₩22,740 | ₩22,995 | +0.76% | 1.2만 |
|---|
| 2026.04.08 | ₩22,727 | ₩23,022 | ₩22,673 | ₩22,713 | -0.06% | 1.7만 |
|---|
| 2026.04.07 | ₩22,204 | ₩22,365 | ₩22,057 | ₩22,151 | -0.24% | 2.5만 |
|---|
| 2026.04.06 | ₩21,789 | ₩22,432 | ₩21,775 | ₩22,097 | +1.41% | 1.2만 |
|---|
| 2026.04.02 | ₩21,762 | ₩21,842 | ₩21,668 | ₩21,789 | +0.12% | 7.7천 |
|---|
| 2026.04.01 | ₩21,775 | ₩21,923 | ₩21,655 | ₩21,775 | 0.00% | 2.2만 |
|---|
| 2026.03.31 | ₩21,708 | ₩21,842 | ₩21,588 | ₩21,601 | -0.49% | 1.6만 |
|---|
| 2026.03.30 | ₩21,628 | ₩21,708 | ₩21,186 | ₩21,507 | -0.56% | 1.4만 |
|---|
| 2026.03.27 | ₩21,481 | ₩21,708 | ₩21,373 | ₩21,454 | -0.12% | 1.9만 |
|---|
| 2026.03.26 | ₩21,454 | ₩21,708 | ₩21,440 | ₩21,548 | +0.44% | 9.5천 |
|---|
| 2026.03.25 | ₩21,695 | ₩21,775 | ₩21,641 | ₩21,641 | -0.25% | 1.4만 |
|---|
| 2026.03.24 | ₩21,655 | ₩21,816 | ₩21,454 | ₩21,574 | -0.37% | 9.5천 |
|---|
| 2026.03.23 | ₩21,708 | ₩21,789 | ₩21,534 | ₩21,722 | +0.06% | 7.4천 |
|---|
| 2026.03.20 | ₩21,749 | ₩21,775 | ₩21,440 | ₩21,481 | -1.23% | 1.2만 |
|---|
| 2026.03.19 | ₩21,574 | ₩21,749 | ₩21,306 | ₩21,574 | 0.00% | 4.3천 |
|---|
| 2026.03.18 | ₩21,548 | ₩21,641 | ₩21,347 | ₩21,347 | -0.93% | 2.1천 |
|---|
| 2026.03.17 | ₩21,615 | ₩21,923 | ₩21,467 | ₩21,467 | -0.68% | 8.3천 |
|---|
| 2026.03.16 | ₩21,534 | ₩21,829 | ₩21,507 | ₩21,588 | +0.25% | 3.2천 |
|---|
| 2026.03.13 | ₩21,574 | ₩21,682 | ₩21,454 | ₩21,507 | -0.31% | 5.6천 |
|---|
| 2026.03.12 | ₩21,320 | ₩21,454 | ₩21,320 | ₩21,454 | +0.63% | 6.3천 |
|---|
| 2026.03.11 | ₩21,548 | ₩21,548 | ₩21,105 | ₩21,333 | -1.00% | 6.2천 |
|---|
| 2026.03.10 | ₩21,454 | ₩21,829 | ₩21,320 | ₩21,320 | -0.62% | 5.7천 |
|---|
| 2026.03.09 | ₩21,440 | ₩21,641 | ₩21,280 | ₩21,481 | +0.19% | 4.8천 |
|---|
| 2026.03.06 | ₩21,641 | ₩21,749 | ₩21,440 | ₩21,668 | +0.12% | 4.8천 |
|---|
| 2026.03.05 | ₩21,548 | ₩21,789 | ₩21,507 | ₩21,601 | +0.25% | 7.1천 |
|---|
| 2026.03.04 | ₩21,507 | ₩21,735 | ₩21,507 | ₩21,722 | +1.00% | 1.3만 |
|---|
| 2026.03.03 | ₩21,079 | ₩21,481 | ₩21,025 | ₩21,347 | +1.27% | 9.4천 |
|---|
| 2026.03.02 | ₩21,266 | ₩21,695 | ₩21,119 | ₩21,454 | +0.88% | 2.1만 |
|---|
| 2026.02.27 | ₩21,682 | ₩21,682 | ₩21,414 | ₩21,440 | -1.11% | 5.7천 |
|---|
| 2026.02.26 | ₩21,722 | ₩21,722 | ₩21,561 | ₩21,561 | -0.74% | 3.8천 |
|---|
| 2026.02.25 | ₩21,440 | ₩21,775 | ₩21,440 | ₩21,722 | +1.31% | 7.5천 |
|---|
| 2026.02.24 | ₩21,574 | ₩21,762 | ₩21,454 | ₩21,494 | -0.37% | 3.7천 |
|---|
| 2026.02.23 | ₩21,440 | ₩21,923 | ₩21,440 | ₩21,521 | +0.37% | 4.8천 |
|---|
| 2026.02.20 | ₩21,802 | ₩21,842 | ₩21,655 | ₩21,775 | -0.12% | 2.2천 |
|---|
| 2026.02.19 | ₩21,641 | ₩21,775 | ₩21,507 | ₩21,775 | +0.62% | 2.4천 |
|---|
| 2026.02.18 | ₩21,601 | ₩21,829 | ₩21,481 | ₩21,641 | +0.19% | 5.5천 |
|---|
| 2026.02.17 | ₩21,762 | ₩21,909 | ₩21,467 | ₩21,467 | -1.35% | 7.1천 |
|---|
| 2026.02.13 | ₩21,842 | ₩21,842 | ₩21,615 | ₩21,735 | -0.49% | 6.3천 |
|---|
| 2026.02.12 | ₩21,735 | ₩21,856 | ₩21,735 | ₩21,789 | +0.25% | 2천 |
|---|
| 2026.02.11 | ₩21,695 | ₩22,298 | ₩21,695 | ₩21,829 | +0.62% | 3.7천 |
|---|
| 2026.02.10 | ₩21,976 | ₩22,043 | ₩21,373 | ₩21,414 | -2.56% | 1.2만 |
|---|
| 2026.02.09 | ₩21,883 | ₩22,043 | ₩21,775 | ₩21,789 | -0.43% | 7.7천 |
|---|
| 2026.02.06 | ₩22,043 | ₩22,070 | ₩21,789 | ₩21,789 | -1.16% | 6천 |
|---|
| 2026.02.05 | ₩21,762 | ₩22,137 | ₩21,722 | ₩21,789 | +0.12% | 1.7만 |
|---|
| 2026.02.04 | ₩21,708 | ₩21,775 | ₩21,601 | ₩21,762 | +0.25% | 3.9천 |
|---|
| 2026.02.03 | ₩21,749 | ₩21,789 | ₩21,574 | ₩21,641 | -0.49% | 5.4천 |
|---|
| 2026.02.02 | ₩21,722 | ₩21,722 | ₩21,628 | ₩21,628 | -0.43% | 6.7천 |
|---|
| 2026.01.30 | ₩21,708 | ₩21,708 | ₩21,641 | ₩21,655 | -0.25% | 2천 |
|---|
| 2026.01.29 | ₩21,842 | ₩21,842 | ₩21,373 | ₩21,708 | -0.61% | 8.7천 |
|---|
| 2026.01.28 | ₩21,655 | ₩21,708 | ₩21,641 | ₩21,708 | +0.25% | 7.1천 |
|---|
| 2026.01.27 | ₩21,615 | ₩21,842 | ₩21,588 | ₩21,588 | -0.12% | 3.8천 |
|---|
| 2026.01.26 | ₩21,842 | ₩21,842 | ₩21,615 | ₩21,615 | -1.04% | 9.4천 |
|---|
| 2026.01.23 | ₩21,802 | ₩21,842 | ₩21,655 | ₩21,842 | +0.18% | 5.4천 |
|---|
| 2026.01.22 | ₩21,454 | ₩21,802 | ₩21,440 | ₩21,802 | +1.62% | 5.7천 |
|---|
| 2026.01.21 | ₩21,561 | ₩21,668 | ₩21,481 | ₩21,521 | -0.19% | 3.6만 |
|---|
| 2026.01.20 | ₩21,132 | ₩21,521 | ₩21,119 | ₩21,387 | +1.20% | 3.1천 |
|---|
| 2026.01.16 | ₩21,521 | ₩21,561 | ₩21,333 | ₩21,454 | -0.31% | 2.2천 |
|---|
| 2026.01.15 | ₩21,481 | ₩21,481 | ₩20,837 | ₩21,454 | -0.12% | 2.7만 |
|---|
| 2026.01.14 | ₩21,347 | ₩21,628 | ₩21,347 | ₩21,454 | +0.50% | 1.1천 |
|---|
| 2026.01.13 | ₩21,440 | ₩21,668 | ₩21,347 | ₩21,454 | +0.06% | 2.2천 |
|---|
| 2026.01.12 | ₩21,574 | ₩21,802 | ₩21,507 | ₩21,507 | -0.31% | 1.4천 |
|---|
| 2026.01.09 | ₩21,842 | ₩21,842 | ₩21,601 | ₩21,601 | -1.10% | 1.8천 |
|---|
| 2026.01.08 | ₩21,856 | ₩21,856 | ₩21,735 | ₩21,829 | -0.12% | 1.6만 |
|---|
| 2026.01.07 | ₩21,641 | ₩21,641 | ₩21,641 | ₩21,641 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩21,239 | ₩21,735 | ₩21,239 | ₩21,641 | +1.89% | 5.2천 |
|---|
| 2026.01.05 | ₩21,306 | ₩21,775 | ₩21,306 | ₩21,628 | +1.51% | 3.1천 |
|---|
| 2026.01.02 | ₩21,708 | ₩21,708 | ₩21,306 | ₩21,414 | -1.36% | 1천 |
|---|
| 2025.12.31 | ₩21,306 | ₩21,574 | ₩21,172 | ₩21,320 | +0.06% | 6천 |
|---|
| 2025.12.30 | ₩21,507 | ₩21,641 | ₩21,373 | ₩21,387 | -0.56% | 1.4천 |
|---|
| 2025.12.29 | ₩21,320 | ₩21,708 | ₩20,797 | ₩21,534 | +1.01% | 1.3만 |
|---|
| 2025.12.26 | ₩21,347 | ₩21,722 | ₩21,306 | ₩21,561 | +1.00% | 5.4천 |
|---|
| 2025.12.24 | ₩21,655 | ₩21,655 | ₩21,655 | ₩21,655 | 0.00% | 800 |
|---|
| 2025.12.23 | ₩21,306 | ₩21,574 | ₩21,306 | ₩21,427 | +0.57% | 1.1만 |
|---|
| 2025.12.22 | ₩21,548 | ₩21,682 | ₩21,333 | ₩21,440 | -0.50% | 3천 |
|---|
| 2025.12.19 | ₩21,440 | ₩21,708 | ₩21,092 | ₩21,400 | -0.19% | 2.7천 |
|---|
| 2025.12.18 | ₩21,668 | ₩21,762 | ₩21,306 | ₩21,521 | -0.68% | 2.1만 |
|---|
| 2025.12.17 | ₩21,574 | ₩21,682 | ₩21,226 | ₩21,628 | +0.25% | 1.9만 |
|---|
| 2025.12.16 | ₩21,454 | ₩21,574 | ₩21,119 | ₩21,574 | +0.56% | 3천 |
|---|
| 2025.12.15 | ₩21,427 | ₩21,601 | ₩21,280 | ₩21,601 | +0.81% | 2.1천 |
|---|
| 2025.12.12 | ₩21,239 | ₩21,333 | ₩21,025 | ₩21,186 | -0.25% | 7.1천 |
|---|
| 2025.12.11 | ₩21,012 | ₩21,293 | ₩20,824 | ₩21,293 | +1.34% | 3.5만 |
|---|
| 2025.12.10 | ₩20,650 | ₩21,012 | ₩20,435 | ₩21,012 | +1.75% | 1.3만 |
|---|
| 2025.12.09 | ₩20,744 | ₩20,744 | ₩20,301 | ₩20,382 | -1.74% | 7.3천 |
|---|
| 2025.12.08 | ₩20,770 | ₩20,878 | ₩20,114 | ₩20,114 | -3.16% | 2.6만 |
|---|
| 2025.12.05 | ₩20,824 | ₩20,824 | ₩20,435 | ₩20,502 | -1.54% | 5.9천 |
|---|
| 2025.12.04 | ₩20,971 | ₩20,971 | ₩20,114 | ₩20,502 | -2.24% | 1.1만 |
|---|
| 2025.12.03 | ₩20,315 | ₩20,824 | ₩20,315 | ₩20,623 | +1.52% | 9.9천 |
|---|
| 2025.12.02 | ₩20,502 | ₩21,253 | ₩20,368 | ₩20,368 | -0.65% | 3.2천 |
|---|
| 2025.12.01 | ₩20,864 | ₩20,918 | ₩20,395 | ₩20,502 | -1.73% | 5.4천 |
|---|
| 2025.11.28 | ₩20,368 | ₩20,543 | ₩20,368 | ₩20,543 | +0.86% | 1.4천 |
|---|
| 2025.11.26 | ₩20,770 | ₩20,770 | ₩20,368 | ₩20,449 | -1.55% | 2.9천 |
|---|
| 2025.11.25 | ₩20,717 | ₩20,717 | ₩20,248 | ₩20,382 | -1.62% | 3.4천 |
|---|
| 2025.11.24 | ₩20,770 | ₩20,770 | ₩20,033 | ₩20,194 | -2.77% | 7.9천 |
|---|
| 2025.11.21 | ₩20,770 | ₩20,770 | ₩20,047 | ₩20,315 | -2.19% | 1.6만 |
|---|
| 2025.11.20 | ₩20,569 | ₩20,583 | ₩20,248 | ₩20,248 | -1.56% | 4.3천 |
|---|
| 2025.11.19 | ₩20,677 | ₩20,677 | ₩20,288 | ₩20,368 | -1.49% | 1.5천 |
|---|
| 2025.11.18 | ₩20,516 | ₩20,623 | ₩20,114 | ₩20,114 | -1.96% | 9.6천 |
|---|
| 2025.11.17 | ₩20,650 | ₩20,958 | ₩20,114 | ₩20,114 | -2.60% | 5.2천 |
|---|
| 2025.11.14 | ₩20,945 | ₩21,052 | ₩20,382 | ₩20,770 | -0.83% | 4.7천 |
|---|
| 2025.11.13 | ₩20,569 | ₩21,105 | ₩20,569 | ₩20,891 | +1.56% | 8.6천 |
|---|
| 2025.11.12 | ₩20,904 | ₩20,958 | ₩20,690 | ₩20,770 | -0.64% | 9.5천 |
|---|
| 2025.11.11 | ₩20,623 | ₩20,623 | ₩20,623 | ₩20,623 | 0.00% | 2.7천 |
|---|
| 2025.11.10 | ₩20,703 | ₩20,703 | ₩20,449 | ₩20,449 | -1.23% | 500 |
|---|
| 2025.11.07 | ₩20,878 | ₩20,878 | ₩20,141 | ₩20,382 | -2.37% | 8.6천 |
|---|
| 2025.11.06 | ₩20,770 | ₩20,904 | ₩20,449 | ₩20,502 | -1.29% | 8.5천 |
|---|
| 2025.11.05 | ₩20,529 | ₩21,025 | ₩20,529 | ₩20,717 | +0.91% | 4.9천 |
|---|
| 2025.11.04 | ₩20,811 | ₩21,105 | ₩20,623 | ₩20,623 | -0.90% | 4.7천 |
|---|
| 2025.11.03 | ₩20,784 | ₩21,105 | ₩20,784 | ₩20,811 | +0.13% | 5.8천 |
|---|
| 2025.10.31 | ₩20,931 | ₩21,199 | ₩20,837 | ₩21,012 | +0.38% | 6.8천 |
|---|
| 2025.10.30 | ₩20,985 | ₩21,199 | ₩20,985 | ₩21,065 | +0.38% | 1.3천 |
|---|
| 2025.10.29 | ₩20,998 | ₩21,159 | ₩20,998 | ₩21,159 | +0.77% | 1.4천 |
|---|
| 2025.10.28 | ₩20,878 | ₩21,548 | ₩20,878 | ₩21,025 | +0.71% | 5.8천 |
|---|
| 2025.10.27 | ₩21,239 | ₩21,414 | ₩21,038 | ₩21,038 | -0.95% | 7천 |
|---|
| 2025.10.24 | ₩21,146 | ₩21,239 | ₩21,105 | ₩21,239 | +0.44% | 3.9천 |
|---|
| 2025.10.23 | ₩21,132 | ₩21,132 | ₩21,132 | ₩21,132 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩20,931 | ₩21,266 | ₩20,931 | ₩21,132 | +0.96% | 8.8천 |
|---|
| 2025.10.21 | ₩20,904 | ₩21,226 | ₩20,904 | ₩20,918 | +0.06% | 7.8천 |
|---|
| 2025.10.20 | ₩20,904 | ₩21,186 | ₩20,904 | ₩21,052 | +0.71% | 2천 |
|---|
| 2025.10.17 | ₩20,918 | ₩21,172 | ₩20,784 | ₩21,025 | +0.51% | 1.7천 |
|---|
| 2025.10.16 | ₩21,038 | ₩21,038 | ₩20,703 | ₩20,918 | -0.57% | 7.1천 |
|---|
| 2025.10.15 | ₩21,186 | ₩21,226 | ₩20,904 | ₩21,226 | +0.19% | 4.8천 |
|---|
| 2025.10.14 | ₩20,864 | ₩21,306 | ₩20,864 | ₩21,172 | +1.48% | 2.7만 |
|---|
| 2025.10.13 | ₩21,239 | ₩21,373 | ₩21,079 | ₩21,079 | -0.76% | 4천 |
|---|
| 2025.10.10 | ₩21,239 | ₩21,239 | ₩21,038 | ₩21,146 | -0.44% | 1.4만 |
|---|