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 | ₩24,747 | ₩24,747 | ₩24,413 | ₩24,426 | -1.30% | 9.9천 |
| 2026.10.08 | ₩24,613 | ₩24,747 | ₩24,279 | ₩24,720 | +0.43% | 2.1만 |
| 2026.10.07 | ₩24,613 | ₩24,613 | ₩24,279 | ₩24,506 | -0.43% | 1.3만 |
| 2026.10.06 | ₩24,480 | ₩25,135 | ₩24,480 | ₩24,560 | +0.33% | 3.2만 |
| 2026.10.05 | ₩24,613 | ₩24,734 | ₩24,359 | ₩24,386 | -0.92% | 1.2만 |
| 2026.10.02 | ₩24,493 | ₩24,747 | ₩24,493 | ₩24,493 | 0.00% | 1.3만 |
| 2026.10.01 | ₩24,172 | ₩24,613 | ₩24,172 | ₩24,413 | +1.00% | 1.9만 |
| 2026.09.30 | ₩24,573 | ₩24,680 | ₩24,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,105 |
| -1.91% |
| 4.6천 |
| 2026.09.29 | ₩24,506 | ₩24,560 | ₩24,292 | ₩24,493 | -0.05% | 6.2천 |
|---|
| 2026.09.28 | ₩24,734 | ₩24,734 | ₩24,439 | ₩24,439 | -1.19% | 8.9천 |
|---|
| 2026.09.25 | ₩24,734 | ₩24,760 | ₩24,627 | ₩24,640 | -0.38% | 1.6만 |
|---|
| 2026.09.24 | ₩24,667 | ₩24,814 | ₩24,359 | ₩24,573 | -0.38% | 2.1만 |
|---|
| 2026.09.23 | ₩24,974 | ₩25,082 | ₩24,546 | ₩24,560 | -1.66% | 1.2만 |
|---|
| 2026.09.22 | ₩25,001 | ₩25,068 | ₩24,774 | ₩24,841 | -0.64% | 6천 |
|---|
| 2026.09.21 | ₩25,001 | ₩25,082 | ₩24,587 | ₩24,908 | -0.37% | 1.7만 |
|---|
| 2026.09.18 | ₩24,948 | ₩24,948 | ₩24,881 | ₩24,894 | -0.21% | 1.3만 |
|---|
| 2026.09.17 | ₩25,349 | ₩25,349 | ₩24,747 | ₩24,894 | -1.79% | 1.8만 |
|---|
| 2026.09.16 | ₩24,988 | ₩25,068 | ₩24,707 | ₩24,747 | -0.96% | 2.4만 |
|---|
| 2026.09.15 | ₩25,082 | ₩25,082 | ₩24,908 | ₩24,908 | -0.69% | 7.7천 |
|---|
| 2026.09.14 | ₩25,082 | ₩25,082 | ₩24,894 | ₩25,001 | -0.32% | 2만 |
|---|
| 2026.09.11 | ₩25,082 | ₩25,148 | ₩24,908 | ₩24,921 | -0.64% | 1.7만 |
|---|
| 2026.09.10 | ₩24,988 | ₩25,082 | ₩24,961 | ₩25,028 | +0.16% | 2.5만 |
|---|
| 2026.09.09 | ₩24,961 | ₩25,242 | ₩24,827 | ₩25,001 | +0.16% | 2.4만 |
|---|
| 2026.09.08 | ₩25,135 | ₩25,148 | ₩24,948 | ₩24,948 | -0.75% | 2.3만 |
|---|
| 2026.09.04 | ₩24,921 | ₩25,403 | ₩24,908 | ₩25,015 | +0.38% | 3.1만 |
|---|
| 2026.09.03 | ₩24,613 | ₩24,894 | ₩24,546 | ₩24,787 | +0.71% | 4.6만 |
|---|
| 2026.09.02 | ₩24,493 | ₩24,747 | ₩24,172 | ₩24,520 | +0.11% | 2.2만 |
|---|
| 2026.09.01 | ₩24,533 | ₩24,546 | ₩24,199 | ₩24,493 | -0.16% | 1.2만 |
|---|
| 2026.08.31 | ₩24,546 | ₩25,068 | ₩24,480 | ₩24,493 | -0.22% | 1.5만 |
|---|
| 2026.08.28 | ₩24,600 | ₩24,600 | ₩24,413 | ₩24,546 | -0.22% | 1.7만 |
|---|
| 2026.08.27 | ₩24,627 | ₩24,801 | ₩24,373 | ₩24,506 | -0.49% | 9.5천 |
|---|
| 2026.08.26 | ₩24,546 | ₩24,546 | ₩24,493 | ₩24,533 | -0.05% | 1.1만 |
|---|
| 2026.08.25 | ₩24,546 | ₩24,747 | ₩24,413 | ₩24,493 | -0.22% | 1.4만 |
|---|
| 2026.08.24 | ₩24,266 | ₩24,720 | ₩24,212 | ₩24,426 | +0.66% | 3.4만 |
|---|
| 2026.08.21 | ₩24,092 | ₩24,239 | ₩23,944 | ₩24,051 | -0.17% | 6.6천 |
|---|
| 2026.08.20 | ₩24,051 | ₩24,373 | ₩23,918 | ₩23,944 | -0.44% | 1.3만 |
|---|
| 2026.08.19 | ₩24,118 | ₩24,212 | ₩23,904 | ₩23,904 | -0.89% | 7.7천 |
|---|
| 2026.08.18 | ₩24,118 | ₩24,212 | ₩23,958 | ₩23,958 | -0.67% | 8.4천 |
|---|
| 2026.08.17 | ₩24,078 | ₩24,212 | ₩23,944 | ₩24,011 | -0.28% | 4.6만 |
|---|
| 2026.08.14 | ₩24,105 | ₩24,252 | ₩23,944 | ₩24,051 | -0.22% | 6.4천 |
|---|
| 2026.08.13 | ₩24,145 | ₩24,306 | ₩23,811 | ₩24,092 | -0.22% | 1.7만 |
|---|
| 2026.08.12 | ₩24,118 | ₩24,212 | ₩24,011 | ₩24,105 | -0.06% | 9.6천 |
|---|
| 2026.08.11 | ₩24,319 | ₩24,707 | ₩23,797 | ₩24,011 | -1.27% | 6.2천 |
|---|
| 2026.08.10 | ₩24,105 | ₩24,640 | ₩24,105 | ₩24,159 | +0.22% | 5.8천 |
|---|
| 2026.08.07 | ₩24,346 | ₩24,346 | ₩23,409 | ₩23,985 | -1.48% | 1.5만 |
|---|
| 2026.08.06 | ₩24,306 | ₩24,546 | ₩24,078 | ₩24,159 | -0.61% | 9천 |
|---|
| 2026.08.05 | ₩24,145 | ₩24,533 | ₩23,958 | ₩24,118 | -0.11% | 1.2만 |
|---|
| 2026.08.04 | ₩24,266 | ₩24,332 | ₩23,944 | ₩23,998 | -1.10% | 1.6만 |
|---|
| 2026.08.03 | ₩23,958 | ₩24,319 | ₩23,944 | ₩23,944 | -0.06% | 8천 |
|---|
| 2026.07.31 | ₩23,891 | ₩23,998 | ₩23,744 | ₩23,757 | -0.56% | 4.6천 |
|---|
| 2026.07.30 | ₩23,904 | ₩24,011 | ₩23,717 | ₩23,757 | -0.62% | 8.3천 |
|---|
| 2026.07.29 | ₩23,744 | ₩24,011 | ₩23,744 | ₩23,784 | +0.17% | 5.7천 |
|---|
| 2026.07.28 | ₩23,383 | ₩24,078 | ₩23,276 | ₩23,543 | +0.69% | 1.5만 |
|---|
| 2026.07.27 | ₩23,236 | ₩23,276 | ₩23,088 | ₩23,088 | -0.63% | 6.8천 |
|---|
| 2026.07.24 | ₩23,075 | ₩23,142 | ₩23,021 | ₩23,035 | -0.17% | 4.9천 |
|---|
| 2026.07.23 | ₩23,008 | ₩23,209 | ₩22,874 | ₩23,021 | +0.06% | 3.8천 |
|---|
| 2026.07.22 | ₩23,048 | ₩23,115 | ₩22,807 | ₩23,021 | -0.12% | 3.7천 |
|---|
| 2026.07.21 | ₩22,874 | ₩23,142 | ₩22,874 | ₩22,888 | +0.06% | 2.9천 |
|---|
| 2026.07.20 | ₩23,075 | ₩23,075 | ₩22,727 | ₩22,727 | -1.51% | 3.6천 |
|---|
| 2026.07.17 | ₩23,142 | ₩23,142 | ₩23,021 | ₩23,021 | -0.52% | 1.6천 |
|---|
| 2026.07.16 | ₩23,008 | ₩23,195 | ₩22,955 | ₩23,008 | 0.00% | 3.2천 |
|---|
| 2026.07.15 | ₩23,102 | ₩23,169 | ₩22,861 | ₩22,955 | -0.64% | 8천 |
|---|
| 2026.07.14 | ₩23,008 | ₩23,249 | ₩22,955 | ₩22,981 | -0.12% | 5.3천 |
|---|
| 2026.07.13 | ₩23,142 | ₩23,195 | ₩22,901 | ₩22,901 | -1.04% | 6.8천 |
|---|
| 2026.07.10 | ₩23,142 | ₩23,142 | ₩23,075 | ₩23,075 | -0.29% | 1.9천 |
|---|
| 2026.07.09 | ₩23,008 | ₩23,075 | ₩23,008 | ₩23,021 | +0.06% | 7.2천 |
|---|
| 2026.07.08 | ₩22,874 | ₩22,995 | ₩22,807 | ₩22,981 | +0.47% | 2.1천 |
|---|
| 2026.07.07 | ₩23,048 | ₩23,062 | ₩22,874 | ₩22,888 | -0.70% | 3천 |
|---|
| 2026.07.06 | ₩23,102 | ₩23,249 | ₩22,888 | ₩22,888 | -0.93% | 4.3천 |
|---|
| 2026.07.02 | ₩23,262 | ₩23,262 | ₩23,008 | ₩23,021 | -1.04% | 2.1천 |
|---|
| 2026.07.01 | ₩23,102 | ₩23,102 | ₩23,021 | ₩23,048 | -0.23% | 3.5천 |
|---|
| 2026.06.30 | ₩23,075 | ₩23,182 | ₩23,008 | ₩23,008 | -0.29% | 4.7천 |
|---|
| 2026.06.29 | ₩23,128 | ₩23,128 | ₩22,941 | ₩23,021 | -0.46% | 4.6천 |
|---|
| 2026.06.26 | ₩23,075 | ₩23,075 | ₩22,968 | ₩23,008 | -0.29% | 1.3만 |
|---|
| 2026.06.25 | ₩23,062 | ₩23,075 | ₩22,901 | ₩22,968 | -0.41% | 2.7천 |
|---|
| 2026.06.24 | ₩23,021 | ₩23,021 | ₩22,874 | ₩22,901 | -0.52% | 3.2천 |
|---|
| 2026.06.23 | ₩22,741 | ₩22,888 | ₩22,620 | ₩22,888 | +0.65% | 4천 |
|---|
| 2026.06.22 | ₩22,741 | ₩22,968 | ₩22,527 | ₩22,634 | -0.47% | 4.4천 |
|---|
| 2026.06.18 | ₩22,861 | ₩23,075 | ₩22,527 | ₩22,527 | -1.46% | 1.1만 |
|---|
| 2026.06.17 | ₩22,901 | ₩22,941 | ₩22,807 | ₩22,861 | -0.18% | 4.8천 |
|---|
| 2026.06.16 | ₩22,941 | ₩22,941 | ₩22,767 | ₩22,767 | -0.76% | 4.1천 |
|---|
| 2026.06.15 | ₩23,062 | ₩23,195 | ₩22,754 | ₩22,754 | -1.33% | 7.7천 |
|---|
| 2026.06.12 | ₩22,874 | ₩23,048 | ₩22,874 | ₩22,888 | +0.06% | 5.4천 |
|---|
| 2026.06.11 | ₩23,062 | ₩23,062 | ₩22,660 | ₩22,700 | -1.57% | 6.4천 |
|---|
| 2026.06.10 | ₩23,008 | ₩23,008 | ₩22,727 | ₩22,821 | -0.81% | 9.8천 |
|---|
| 2026.06.09 | ₩22,607 | ₩23,222 | ₩22,607 | ₩22,821 | +0.95% | 8.4천 |
|---|
| 2026.06.08 | ₩22,727 | ₩23,021 | ₩22,446 | ₩22,460 | -1.18% | 1.2만 |
|---|
| 2026.06.05 | ₩21,991 | ₩22,941 | ₩21,991 | ₩22,634 | +2.92% | 1.3만 |
|---|
| 2026.06.04 | ₩22,741 | ₩23,035 | ₩22,634 | ₩22,634 | -0.47% | 1.3만 |
|---|
| 2026.06.03 | ₩22,741 | ₩22,741 | ₩22,553 | ₩22,607 | -0.59% | 6.2천 |
|---|
| 2026.06.02 | ₩22,741 | ₩23,075 | ₩22,607 | ₩22,620 | -0.53% | 1.2만 |
|---|
| 2026.06.01 | ₩22,834 | ₩22,834 | ₩22,553 | ₩22,674 | -0.70% | 1만 |
|---|
| 2026.05.29 | ₩22,941 | ₩23,075 | ₩22,553 | ₩22,674 | -1.17% | 1.2만 |
|---|
| 2026.05.28 | ₩23,155 | ₩23,155 | ₩22,888 | ₩22,888 | -1.16% | 8.3천 |
|---|
| 2026.05.27 | ₩23,075 | ₩23,075 | ₩22,995 | ₩23,075 | 0.00% | 1.3천 |
|---|
| 2026.05.26 | ₩23,169 | ₩23,262 | ₩23,008 | ₩23,008 | -0.69% | 6.4천 |
|---|
| 2026.05.22 | ₩23,169 | ₩23,209 | ₩23,035 | ₩23,048 | -0.52% | 4.1천 |
|---|
| 2026.05.21 | ₩22,941 | ₩23,115 | ₩22,888 | ₩23,035 | +0.41% | 7.9천 |
|---|
| 2026.05.20 | ₩22,901 | ₩23,236 | ₩22,754 | ₩22,888 | -0.06% | 8.4천 |
|---|
| 2026.05.19 | ₩22,754 | ₩22,874 | ₩22,741 | ₩22,741 | -0.06% | 2.4천 |
|---|
| 2026.05.18 | ₩22,874 | ₩22,941 | ₩22,700 | ₩22,700 | -0.76% | 4.1천 |
|---|
| 2026.05.15 | ₩22,620 | ₩22,901 | ₩22,620 | ₩22,754 | +0.59% | 3.3천 |
|---|
| 2026.05.14 | ₩22,861 | ₩22,941 | ₩22,727 | ₩22,741 | -0.53% | 9.4천 |
|---|
| 2026.05.13 | ₩22,821 | ₩22,874 | ₩22,687 | ₩22,741 | -0.35% | 1.5만 |
|---|
| 2026.05.12 | ₩22,674 | ₩22,807 | ₩22,674 | ₩22,741 | +0.29% | 2천 |
|---|
| 2026.05.11 | ₩22,914 | ₩23,062 | ₩22,580 | ₩22,674 | -1.05% | 1.1만 |
|---|
| 2026.05.08 | ₩22,941 | ₩23,142 | ₩22,874 | ₩22,914 | -0.12% | 1.4만 |
|---|
| 2026.05.07 | ₩23,008 | ₩23,008 | ₩22,941 | ₩22,955 | -0.23% | 2.9천 |
|---|
| 2026.05.06 | ₩22,807 | ₩23,195 | ₩22,807 | ₩22,888 | +0.35% | 7.9천 |
|---|
| 2026.05.05 | ₩22,781 | ₩23,182 | ₩22,781 | ₩22,781 | 0.00% | 7.4천 |
|---|
| 2026.05.04 | ₩23,075 | ₩23,075 | ₩22,874 | ₩22,874 | -0.87% | 2.9천 |
|---|
| 2026.05.01 | ₩22,941 | ₩23,075 | ₩22,807 | ₩22,941 | 0.00% | 2.8천 |
|---|
| 2026.04.30 | ₩22,901 | ₩23,262 | ₩22,901 | ₩22,955 | +0.23% | 1.3만 |
|---|
| 2026.04.29 | ₩23,075 | ₩23,075 | ₩22,674 | ₩23,008 | -0.29% | 5천 |
|---|
| 2026.04.28 | ₩23,302 | ₩23,302 | ₩22,928 | ₩22,928 | -1.61% | 6.8천 |
|---|
| 2026.04.27 | ₩22,928 | ₩23,075 | ₩22,754 | ₩22,754 | -0.76% | 6.3천 |
|---|
| 2026.04.24 | ₩23,102 | ₩23,102 | ₩22,754 | ₩22,754 | -1.51% | 1.3만 |
|---|
| 2026.04.23 | ₩22,874 | ₩22,941 | ₩22,807 | ₩22,807 | -0.29% | 2.9천 |
|---|
| 2026.04.22 | ₩22,928 | ₩23,102 | ₩22,741 | ₩22,781 | -0.64% | 5.8천 |
|---|
| 2026.04.21 | ₩22,981 | ₩23,021 | ₩22,607 | ₩22,767 | -0.93% | 7.8천 |
|---|
| 2026.04.20 | ₩23,062 | ₩23,195 | ₩22,807 | ₩22,807 | -1.10% | 1.1만 |
|---|
| 2026.04.17 | ₩23,128 | ₩23,209 | ₩22,794 | ₩22,794 | -1.45% | 7.8천 |
|---|
| 2026.04.16 | ₩23,062 | ₩23,062 | ₩22,941 | ₩22,968 | -0.41% | 4.8천 |
|---|
| 2026.04.15 | ₩23,062 | ₩23,062 | ₩22,941 | ₩22,968 | -0.41% | 3.2천 |
|---|
| 2026.04.14 | ₩23,048 | ₩23,048 | ₩22,955 | ₩22,968 | -0.35% | 1.5만 |
|---|
| 2026.04.13 | ₩23,062 | ₩23,062 | ₩22,553 | ₩22,941 | -0.52% | 9.9천 |
|---|
| 2026.04.10 | ₩23,062 | ₩23,062 | ₩22,794 | ₩22,914 | -0.64% | 1.2만 |
|---|
| 2026.04.09 | ₩22,781 | ₩23,008 | ₩22,700 | ₩22,955 | +0.76% | 1.2만 |
|---|
| 2026.04.08 | ₩22,687 | ₩22,981 | ₩22,634 | ₩22,674 | -0.06% | 1.7만 |
|---|
| 2026.04.07 | ₩22,165 | ₩22,326 | ₩22,018 | ₩22,112 | -0.24% | 2.5만 |
|---|
| 2026.04.06 | ₩21,751 | ₩22,393 | ₩21,737 | ₩22,058 | +1.41% | 1.2만 |
|---|
| 2026.04.02 | ₩21,724 | ₩21,804 | ₩21,630 | ₩21,751 | +0.12% | 7.7천 |
|---|
| 2026.04.01 | ₩21,737 | ₩21,884 | ₩21,617 | ₩21,737 | 0.00% | 2.2만 |
|---|
| 2026.03.31 | ₩21,670 | ₩21,804 | ₩21,550 | ₩21,563 | -0.49% | 1.6만 |
|---|
| 2026.03.30 | ₩21,590 | ₩21,670 | ₩21,149 | ₩21,470 | -0.56% | 1.4만 |
|---|
| 2026.03.27 | ₩21,443 | ₩21,670 | ₩21,336 | ₩21,416 | -0.12% | 1.9만 |
|---|
| 2026.03.26 | ₩21,416 | ₩21,670 | ₩21,403 | ₩21,510 | +0.44% | 9.5천 |
|---|
| 2026.03.25 | ₩21,657 | ₩21,737 | ₩21,604 | ₩21,604 | -0.25% | 1.4만 |
|---|
| 2026.03.24 | ₩21,617 | ₩21,777 | ₩21,416 | ₩21,537 | -0.37% | 9.5천 |
|---|
| 2026.03.23 | ₩21,670 | ₩21,751 | ₩21,497 | ₩21,684 | +0.06% | 7.4천 |
|---|
| 2026.03.20 | ₩21,711 | ₩21,737 | ₩21,403 | ₩21,443 | -1.23% | 1.2만 |
|---|
| 2026.03.19 | ₩21,537 | ₩21,711 | ₩21,269 | ₩21,537 | 0.00% | 4.3천 |
|---|
| 2026.03.18 | ₩21,510 | ₩21,604 | ₩21,309 | ₩21,309 | -0.93% | 2.1천 |
|---|
| 2026.03.17 | ₩21,577 | ₩21,884 | ₩21,430 | ₩21,430 | -0.68% | 8.3천 |
|---|
| 2026.03.16 | ₩21,497 | ₩21,791 | ₩21,470 | ₩21,550 | +0.25% | 3.2천 |
|---|
| 2026.03.13 | ₩21,537 | ₩21,644 | ₩21,416 | ₩21,470 | -0.31% | 5.6천 |
|---|
| 2026.03.12 | ₩21,282 | ₩21,416 | ₩21,282 | ₩21,416 | +0.63% | 6.3천 |
|---|
| 2026.03.11 | ₩21,510 | ₩21,510 | ₩21,068 | ₩21,296 | -1.00% | 6.2천 |
|---|
| 2026.03.10 | ₩21,416 | ₩21,791 | ₩21,282 | ₩21,282 | -0.62% | 5.7천 |
|---|
| 2026.03.09 | ₩21,403 | ₩21,604 | ₩21,242 | ₩21,443 | +0.19% | 4.8천 |
|---|
| 2026.03.06 | ₩21,604 | ₩21,711 | ₩21,403 | ₩21,630 | +0.12% | 4.8천 |
|---|
| 2026.03.05 | ₩21,510 | ₩21,751 | ₩21,470 | ₩21,563 | +0.25% | 7.1천 |
|---|
| 2026.03.04 | ₩21,470 | ₩21,697 | ₩21,470 | ₩21,684 | +1.00% | 1.3만 |
|---|
| 2026.03.03 | ₩21,042 | ₩21,443 | ₩20,988 | ₩21,309 | +1.27% | 9.4천 |
|---|
| 2026.03.02 | ₩21,229 | ₩21,657 | ₩21,082 | ₩21,416 | +0.88% | 2.1만 |
|---|
| 2026.02.27 | ₩21,644 | ₩21,644 | ₩21,376 | ₩21,403 | -1.11% | 5.7천 |
|---|
| 2026.02.26 | ₩21,684 | ₩21,684 | ₩21,523 | ₩21,523 | -0.74% | 3.8천 |
|---|
| 2026.02.25 | ₩21,403 | ₩21,737 | ₩21,403 | ₩21,684 | +1.31% | 7.5천 |
|---|
| 2026.02.24 | ₩21,537 | ₩21,724 | ₩21,416 | ₩21,456 | -0.37% | 3.7천 |
|---|
| 2026.02.23 | ₩21,403 | ₩21,884 | ₩21,403 | ₩21,483 | +0.37% | 4.8천 |
|---|
| 2026.02.20 | ₩21,764 | ₩21,804 | ₩21,617 | ₩21,737 | -0.12% | 2.2천 |
|---|
| 2026.02.19 | ₩21,604 | ₩21,737 | ₩21,470 | ₩21,737 | +0.62% | 2.4천 |
|---|
| 2026.02.18 | ₩21,563 | ₩21,791 | ₩21,443 | ₩21,604 | +0.19% | 5.5천 |
|---|
| 2026.02.17 | ₩21,724 | ₩21,871 | ₩21,430 | ₩21,430 | -1.35% | 7.1천 |
|---|
| 2026.02.13 | ₩21,804 | ₩21,804 | ₩21,577 | ₩21,697 | -0.49% | 6.3천 |
|---|
| 2026.02.12 | ₩21,697 | ₩21,818 | ₩21,697 | ₩21,751 | +0.25% | 2천 |
|---|
| 2026.02.11 | ₩21,657 | ₩22,259 | ₩21,657 | ₩21,791 | +0.62% | 3.7천 |
|---|
| 2026.02.10 | ₩21,938 | ₩22,005 | ₩21,336 | ₩21,376 | -2.56% | 1.2만 |
|---|
| 2026.02.09 | ₩21,844 | ₩22,005 | ₩21,737 | ₩21,751 | -0.43% | 7.7천 |
|---|
| 2026.02.06 | ₩22,005 | ₩22,032 | ₩21,751 | ₩21,751 | -1.16% | 6천 |
|---|
| 2026.02.05 | ₩21,724 | ₩22,098 | ₩21,684 | ₩21,751 | +0.12% | 1.7만 |
|---|
| 2026.02.04 | ₩21,670 | ₩21,737 | ₩21,563 | ₩21,724 | +0.25% | 3.9천 |
|---|
| 2026.02.03 | ₩21,711 | ₩21,751 | ₩21,537 | ₩21,604 | -0.49% | 5.4천 |
|---|
| 2026.02.02 | ₩21,684 | ₩21,684 | ₩21,590 | ₩21,590 | -0.43% | 6.7천 |
|---|
| 2026.01.30 | ₩21,670 | ₩21,670 | ₩21,604 | ₩21,617 | -0.25% | 2천 |
|---|
| 2026.01.29 | ₩21,804 | ₩21,804 | ₩21,336 | ₩21,670 | -0.61% | 8.7천 |
|---|
| 2026.01.28 | ₩21,617 | ₩21,670 | ₩21,604 | ₩21,670 | +0.25% | 7.1천 |
|---|
| 2026.01.27 | ₩21,577 | ₩21,804 | ₩21,550 | ₩21,550 | -0.12% | 3.8천 |
|---|
| 2026.01.26 | ₩21,804 | ₩21,804 | ₩21,577 | ₩21,577 | -1.04% | 9.4천 |
|---|
| 2026.01.23 | ₩21,764 | ₩21,804 | ₩21,617 | ₩21,804 | +0.18% | 5.4천 |
|---|
| 2026.01.22 | ₩21,416 | ₩21,764 | ₩21,403 | ₩21,764 | +1.62% | 5.7천 |
|---|
| 2026.01.21 | ₩21,523 | ₩21,630 | ₩21,443 | ₩21,483 | -0.19% | 3.6만 |
|---|
| 2026.01.20 | ₩21,095 | ₩21,483 | ₩21,082 | ₩21,349 | +1.20% | 3.1천 |
|---|
| 2026.01.16 | ₩21,483 | ₩21,523 | ₩21,296 | ₩21,416 | -0.31% | 2.2천 |
|---|
| 2026.01.15 | ₩21,443 | ₩21,443 | ₩20,801 | ₩21,416 | -0.12% | 2.7만 |
|---|
| 2026.01.14 | ₩21,309 | ₩21,590 | ₩21,309 | ₩21,416 | +0.50% | 1.1천 |
|---|
| 2026.01.13 | ₩21,403 | ₩21,630 | ₩21,309 | ₩21,416 | +0.06% | 2.2천 |
|---|
| 2026.01.12 | ₩21,537 | ₩21,764 | ₩21,470 | ₩21,470 | -0.31% | 1.4천 |
|---|
| 2026.01.09 | ₩21,804 | ₩21,804 | ₩21,563 | ₩21,563 | -1.10% | 1.8천 |
|---|
| 2026.01.08 | ₩21,818 | ₩21,818 | ₩21,697 | ₩21,791 | -0.12% | 1.6만 |
|---|
| 2026.01.07 | ₩21,604 | ₩21,604 | ₩21,604 | ₩21,604 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩21,202 | ₩21,697 | ₩21,202 | ₩21,604 | +1.89% | 5.2천 |
|---|
| 2026.01.05 | ₩21,269 | ₩21,737 | ₩21,269 | ₩21,590 | +1.51% | 3.1천 |
|---|
| 2026.01.02 | ₩21,670 | ₩21,670 | ₩21,269 | ₩21,376 | -1.36% | 1천 |
|---|
| 2025.12.31 | ₩21,269 | ₩21,537 | ₩21,135 | ₩21,282 | +0.06% | 6천 |
|---|
| 2025.12.30 | ₩21,470 | ₩21,604 | ₩21,336 | ₩21,349 | -0.56% | 1.4천 |
|---|
| 2025.12.29 | ₩21,282 | ₩21,670 | ₩20,761 | ₩21,497 | +1.01% | 1.3만 |
|---|
| 2025.12.26 | ₩21,309 | ₩21,684 | ₩21,269 | ₩21,523 | +1.00% | 5.4천 |
|---|
| 2025.12.24 | ₩21,617 | ₩21,617 | ₩21,617 | ₩21,617 | 0.00% | 800 |
|---|
| 2025.12.23 | ₩21,269 | ₩21,537 | ₩21,269 | ₩21,390 | +0.57% | 1.1만 |
|---|
| 2025.12.22 | ₩21,510 | ₩21,644 | ₩21,296 | ₩21,403 | -0.50% | 3천 |
|---|
| 2025.12.19 | ₩21,403 | ₩21,670 | ₩21,055 | ₩21,363 | -0.19% | 2.7천 |
|---|
| 2025.12.18 | ₩21,630 | ₩21,724 | ₩21,269 | ₩21,483 | -0.68% | 2.1만 |
|---|
| 2025.12.17 | ₩21,537 | ₩21,644 | ₩21,189 | ₩21,590 | +0.25% | 1.9만 |
|---|
| 2025.12.16 | ₩21,416 | ₩21,537 | ₩21,082 | ₩21,537 | +0.56% | 3천 |
|---|
| 2025.12.15 | ₩21,390 | ₩21,563 | ₩21,242 | ₩21,563 | +0.81% | 2.1천 |
|---|
| 2025.12.12 | ₩21,202 | ₩21,296 | ₩20,988 | ₩21,149 | -0.25% | 7.1천 |
|---|
| 2025.12.11 | ₩20,975 | ₩21,256 | ₩20,788 | ₩21,256 | +1.34% | 3.5만 |
|---|
| 2025.12.10 | ₩20,614 | ₩20,975 | ₩20,400 | ₩20,975 | +1.75% | 1.3만 |
|---|
| 2025.12.09 | ₩20,707 | ₩20,707 | ₩20,266 | ₩20,346 | -1.74% | 7.3천 |
|---|
| 2025.12.08 | ₩20,734 | ₩20,841 | ₩20,079 | ₩20,079 | -3.16% | 2.6만 |
|---|
| 2025.12.05 | ₩20,788 | ₩20,788 | ₩20,400 | ₩20,467 | -1.54% | 5.9천 |
|---|
| 2025.12.04 | ₩20,935 | ₩20,935 | ₩20,079 | ₩20,467 | -2.24% | 1.1만 |
|---|
| 2025.12.03 | ₩20,279 | ₩20,788 | ₩20,279 | ₩20,587 | +1.52% | 9.9천 |
|---|
| 2025.12.02 | ₩20,467 | ₩21,216 | ₩20,333 | ₩20,333 | -0.65% | 3.2천 |
|---|
| 2025.12.01 | ₩20,828 | ₩20,881 | ₩20,359 | ₩20,467 | -1.73% | 5.4천 |
|---|
| 2025.11.28 | ₩20,333 | ₩20,507 | ₩20,333 | ₩20,507 | +0.86% | 1.4천 |
|---|
| 2025.11.26 | ₩20,734 | ₩20,734 | ₩20,333 | ₩20,413 | -1.55% | 2.9천 |
|---|
| 2025.11.25 | ₩20,681 | ₩20,681 | ₩20,212 | ₩20,346 | -1.62% | 3.4천 |
|---|
| 2025.11.24 | ₩20,734 | ₩20,734 | ₩19,998 | ₩20,159 | -2.77% | 7.9천 |
|---|
| 2025.11.21 | ₩20,734 | ₩20,734 | ₩20,012 | ₩20,279 | -2.19% | 1.6만 |
|---|
| 2025.11.20 | ₩20,533 | ₩20,547 | ₩20,212 | ₩20,212 | -1.56% | 4.3천 |
|---|
| 2025.11.19 | ₩20,640 | ₩20,640 | ₩20,252 | ₩20,333 | -1.49% | 1.5천 |
|---|
| 2025.11.18 | ₩20,480 | ₩20,587 | ₩20,079 | ₩20,079 | -1.96% | 9.6천 |
|---|
| 2025.11.17 | ₩20,614 | ₩20,921 | ₩20,079 | ₩20,079 | -2.60% | 5.2천 |
|---|
| 2025.11.14 | ₩20,908 | ₩21,015 | ₩20,346 | ₩20,734 | -0.83% | 4.7천 |
|---|
| 2025.11.13 | ₩20,533 | ₩21,068 | ₩20,533 | ₩20,854 | +1.56% | 8.6천 |
|---|
| 2025.11.12 | ₩20,868 | ₩20,921 | ₩20,654 | ₩20,734 | -0.64% | 9.5천 |
|---|
| 2025.11.11 | ₩20,587 | ₩20,587 | ₩20,587 | ₩20,587 | 0.00% | 2.7천 |
|---|
| 2025.11.10 | ₩20,667 | ₩20,667 | ₩20,413 | ₩20,413 | -1.23% | 500 |
|---|
| 2025.11.07 | ₩20,841 | ₩20,841 | ₩20,105 | ₩20,346 | -2.37% | 8.6천 |
|---|
| 2025.11.06 | ₩20,734 | ₩20,868 | ₩20,413 | ₩20,467 | -1.29% | 8.5천 |
|---|
| 2025.11.05 | ₩20,493 | ₩20,988 | ₩20,493 | ₩20,681 | +0.91% | 4.9천 |
|---|
| 2025.11.04 | ₩20,774 | ₩21,068 | ₩20,587 | ₩20,587 | -0.90% | 4.7천 |
|---|
| 2025.11.03 | ₩20,747 | ₩21,068 | ₩20,747 | ₩20,774 | +0.13% | 5.8천 |
|---|
| 2025.10.31 | ₩20,895 | ₩21,162 | ₩20,801 | ₩20,975 | +0.38% | 6.8천 |
|---|
| 2025.10.30 | ₩20,948 | ₩21,162 | ₩20,948 | ₩21,028 | +0.38% | 1.3천 |
|---|
| 2025.10.29 | ₩20,961 | ₩21,122 | ₩20,961 | ₩21,122 | +0.77% | 1.4천 |
|---|
| 2025.10.28 | ₩20,841 | ₩21,510 | ₩20,841 | ₩20,988 | +0.71% | 5.8천 |
|---|
| 2025.10.27 | ₩21,202 | ₩21,376 | ₩21,002 | ₩21,002 | -0.95% | 7천 |
|---|
| 2025.10.24 | ₩21,109 | ₩21,202 | ₩21,068 | ₩21,202 | +0.44% | 3.9천 |
|---|
| 2025.10.23 | ₩21,095 | ₩21,095 | ₩21,095 | ₩21,095 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩20,895 | ₩21,229 | ₩20,895 | ₩21,095 | +0.96% | 8.8천 |
|---|
| 2025.10.21 | ₩20,868 | ₩21,189 | ₩20,868 | ₩20,881 | +0.06% | 7.8천 |
|---|
| 2025.10.20 | ₩20,868 | ₩21,149 | ₩20,868 | ₩21,015 | +0.71% | 2천 |
|---|
| 2025.10.17 | ₩20,881 | ₩21,135 | ₩20,747 | ₩20,988 | +0.51% | 1.7천 |
|---|
| 2025.10.16 | ₩21,002 | ₩21,002 | ₩20,667 | ₩20,881 | -0.57% | 7.1천 |
|---|
| 2025.10.15 | ₩21,149 | ₩21,189 | ₩20,868 | ₩21,189 | +0.19% | 4.8천 |
|---|
| 2025.10.14 | ₩20,828 | ₩21,269 | ₩20,828 | ₩21,135 | +1.48% | 2.7만 |
|---|
| 2025.10.13 | ₩21,202 | ₩21,336 | ₩21,042 | ₩21,042 | -0.76% | 4천 |
|---|
| 2025.10.10 | ₩21,202 | ₩21,202 | ₩21,002 | ₩21,109 | -0.44% | 1.4만 |
|---|