시장 데이터를 불러오는 중
전체 종목
Pathward Financial, Inc. - Common Stock 과거 주가
Pathward Financial, Inc. - Common Stock · CASH · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pathward Financial, Inc. - Common Stock · CASH · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩97,095 | ₩97,618 | ₩95,673 | ₩96,370 | -0.75% | 12.9만 |
| 2026.10.08 | ₩95,432 | ₩97,081 | ₩94,761 | ₩96,665 | +1.29% | 27.8만 |
| 2026.10.07 | ₩96,813 | ₩97,255 | ₩94,963 | ₩95,392 | -1.47% | 35.1만 |
| 2026.10.06 | ₩99,066 | ₩99,870 | ₩97,832 | ₩97,966 | -1.11% | 21만 |
| 2026.10.05 | ₩99,240 | ₩99,495 | ₩97,792 | ₩98,449 | -0.80% | 23.9만 |
| 2026.10.02 | ₩99,589 | ₩101,533 | ₩98,865 | ₩99,173 | -0.42% | 29.1만 |
| 2026.10.01 | ₩95,123 | ₩98,958 | ₩94,668 | ₩98,851 | +3.92% | 35.5만 |
| 2026.09.30 | ₩96,075 | ₩96,397 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,392 |
| -0.71% |
| 14.4만 |
| 2026.09.29 | ₩96,920 | ₩97,618 | ₩95,901 | ₩95,968 | -0.98% | 15.8만 |
|---|
| 2026.09.28 | ₩98,851 | ₩98,865 | ₩96,880 | ₩96,934 | -1.94% | 18.4만 |
|---|
| 2026.09.25 | ₩99,200 | ₩100,246 | ₩98,583 | ₩98,958 | -0.24% | 17.3만 |
|---|
| 2026.09.24 | ₩98,918 | ₩99,093 | ₩97,819 | ₩98,556 | -0.37% | 17.6만 |
|---|
| 2026.09.23 | ₩99,817 | ₩100,165 | ₩98,167 | ₩98,248 | -1.57% | 16.3만 |
|---|
| 2026.09.22 | ₩102,793 | ₩102,793 | ₩99,750 | ₩99,978 | -2.74% | 26.2만 |
|---|
| 2026.09.21 | ₩102,539 | ₩103,236 | ₩101,667 | ₩101,774 | -0.75% | 24.1만 |
|---|
| 2026.09.18 | ₩103,182 | ₩103,182 | ₩100,876 | ₩102,136 | -1.01% | 69.9만 |
|---|
| 2026.09.17 | ₩106,105 | ₩106,360 | ₩103,504 | ₩103,893 | -2.09% | 23.2만 |
|---|
| 2026.09.16 | ₩106,159 | ₩106,508 | ₩103,357 | ₩105,194 | -0.91% | 31.1만 |
|---|
| 2026.09.15 | ₩105,060 | ₩107,071 | ₩105,006 | ₩106,494 | +1.37% | 29.8만 |
|---|
| 2026.09.14 | ₩105,623 | ₩106,964 | ₩105,127 | ₩105,636 | +0.01% | 27.8만 |
|---|
| 2026.09.11 | ₩107,245 | ₩107,419 | ₩104,845 | ₩105,422 | -1.70% | 15.8만 |
|---|
| 2026.09.10 | ₩105,971 | ₩106,172 | ₩105,019 | ₩106,172 | +0.19% | 27.3만 |
|---|
| 2026.09.09 | ₩107,674 | ₩107,674 | ₩105,985 | ₩106,065 | -1.49% | 26.6만 |
|---|
| 2026.09.08 | ₩111,107 | ₩111,187 | ₩108,385 | ₩108,693 | -2.17% | 21.8만 |
|---|
| 2026.09.04 | ₩110,343 | ₩111,818 | ₩110,343 | ₩111,549 | +1.09% | 14.9만 |
|---|
| 2026.09.03 | ₩110,651 | ₩111,952 | ₩110,651 | ₩110,986 | +0.30% | 11.7만 |
|---|
| 2026.09.02 | ₩108,439 | ₩109,847 | ₩107,822 | ₩109,739 | +1.20% | 20.7만 |
|---|
| 2026.09.01 | ₩109,082 | ₩110,209 | ₩107,580 | ₩107,728 | -1.24% | 19.5만 |
|---|
| 2026.08.31 | ₩108,854 | ₩109,659 | ₩108,184 | ₩109,230 | +0.34% | 22.5만 |
|---|
| 2026.08.28 | ₩109,686 | ₩110,490 | ₩108,881 | ₩109,283 | -0.37% | 20.3만 |
|---|
| 2026.08.27 | ₩109,002 | ₩109,726 | ₩108,372 | ₩109,350 | +0.32% | 32.1만 |
|---|
| 2026.08.26 | ₩112,582 | ₩112,582 | ₩109,766 | ₩109,940 | -2.35% | 17.9만 |
|---|
| 2026.08.25 | ₩111,375 | ₩113,159 | ₩110,369 | ₩112,086 | +0.64% | 21.7만 |
|---|
| 2026.08.24 | ₩112,207 | ₩112,810 | ₩110,879 | ₩111,281 | -0.82% | 17.3만 |
|---|
| 2026.08.21 | ₩113,494 | ₩113,963 | ₩109,954 | ₩112,207 | -1.13% | 40.9만 |
|---|
| 2026.08.20 | ₩112,247 | ₩112,957 | ₩110,892 | ₩112,595 | +0.31% | 21.8만 |
|---|
| 2026.08.19 | ₩113,722 | ₩114,540 | ₩111,617 | ₩112,247 | -1.30% | 23만 |
|---|
| 2026.08.18 | ₩114,593 | ₩115,143 | ₩113,454 | ₩113,494 | -0.96% | 20.8만 |
|---|
| 2026.08.17 | ₩115,787 | ₩116,350 | ₩114,392 | ₩114,499 | -1.11% | 18.4만 |
|---|
| 2026.08.14 | ₩115,492 | ₩116,645 | ₩115,492 | ₩116,216 | +0.63% | 11.5만 |
|---|
| 2026.08.13 | ₩115,974 | ₩116,940 | ₩115,143 | ₩115,492 | -0.42% | 13.8만 |
|---|
| 2026.08.12 | ₩116,752 | ₩117,758 | ₩114,915 | ₩115,116 | -1.40% | 13.5만 |
|---|
| 2026.08.11 | ₩116,497 | ₩117,704 | ₩116,497 | ₩117,302 | +0.69% | 12.8만 |
|---|
| 2026.08.10 | ₩115,867 | ₩116,712 | ₩115,210 | ₩116,712 | +0.73% | 7.9만 |
|---|
| 2026.08.07 | ₩118,442 | ₩118,871 | ₩116,350 | ₩116,457 | -1.68% | 11.1만 |
|---|
| 2026.08.06 | ₩120,641 | ₩120,641 | ₩118,696 | ₩118,844 | -1.49% | 10.9만 |
|---|
| 2026.08.05 | ₩120,440 | ₩120,802 | ₩119,380 | ₩119,997 | -0.37% | 14.2만 |
|---|
| 2026.08.04 | ₩121,231 | ₩122,491 | ₩119,756 | ₩120,011 | -1.01% | 14.9만 |
|---|
| 2026.08.03 | ₩119,555 | ₩122,961 | ₩119,555 | ₩121,687 | +1.78% | 14.3만 |
|---|
| 2026.07.31 | ₩117,449 | ₩118,764 | ₩117,074 | ₩118,321 | +0.74% | 20.3만 |
|---|
| 2026.07.30 | ₩118,710 | ₩120,225 | ₩117,463 | ₩117,597 | -0.94% | 11.6만 |
|---|
| 2026.07.29 | ₩118,026 | ₩119,756 | ₩117,449 | ₩119,166 | +0.97% | 19만 |
|---|
| 2026.07.28 | ₩116,631 | ₩119,206 | ₩115,720 | ₩118,857 | +1.91% | 17.4만 |
|---|
| 2026.07.27 | ₩116,497 | ₩118,603 | ₩114,499 | ₩115,519 | -0.84% | 24.4만 |
|---|
| 2026.07.24 | ₩112,569 | ₩116,068 | ₩112,569 | ₩115,183 | +2.32% | 29.4만 |
|---|
| 2026.07.23 | ₩103,732 | ₩111,603 | ₩101,922 | ₩111,456 | +7.45% | 63.4만 |
|---|
| 2026.07.22 | ₩118,804 | ₩119,327 | ₩117,637 | ₩118,898 | +0.08% | 22.3만 |
|---|
| 2026.07.21 | ₩119,286 | ₩119,367 | ₩116,819 | ₩118,804 | -0.40% | 20.9만 |
|---|
| 2026.07.20 | ₩120,346 | ₩121,767 | ₩119,367 | ₩119,796 | -0.46% | 20.5만 |
|---|
| 2026.07.17 | ₩123,309 | ₩125,026 | ₩119,957 | ₩120,359 | -2.39% | 24만 |
|---|
| 2026.07.16 | ₩122,303 | ₩125,951 | ₩122,303 | ₩124,543 | +1.83% | 28.2만 |
|---|
| 2026.07.15 | ₩122,317 | ₩124,141 | ₩121,016 | ₩121,848 | -0.38% | 17.4만 |
|---|
| 2026.07.14 | ₩121,660 | ₩122,893 | ₩121,378 | ₩121,982 | +0.26% | 15.7만 |
|---|
| 2026.07.13 | ₩121,445 | ₩122,116 | ₩119,984 | ₩121,727 | +0.23% | 21만 |
|---|
| 2026.07.10 | ₩121,043 | ₩122,277 | ₩120,306 | ₩120,989 | -0.04% | 14.4만 |
|---|
| 2026.07.09 | ₩119,260 | ₩121,204 | ₩118,241 | ₩120,306 | +0.88% | 18.9만 |
|---|
| 2026.07.08 | ₩120,252 | ₩121,271 | ₩118,294 | ₩118,388 | -1.55% | 19.8만 |
|---|
| 2026.07.07 | ₩120,963 | ₩122,505 | ₩120,735 | ₩121,271 | +0.25% | 16.1만 |
|---|
| 2026.07.06 | ₩118,965 | ₩120,775 | ₩118,200 | ₩120,681 | +1.44% | 14.1만 |
|---|
| 2026.07.02 | ₩120,574 | ₩121,794 | ₩118,308 | ₩118,965 | -1.33% | 19.3만 |
|---|
| 2026.07.01 | ₩117,141 | ₩120,332 | ₩116,243 | ₩120,265 | +2.67% | 40.8만 |
|---|
| 2026.06.30 | ₩115,746 | ₩117,329 | ₩115,317 | ₩116,739 | +0.86% | 36.9만 |
|---|
| 2026.06.29 | ₩117,154 | ₩120,721 | ₩114,620 | ₩115,881 | -1.09% | 22.5만 |
|---|
| 2026.06.26 | ₩116,685 | ₩117,825 | ₩116,095 | ₩116,873 | +0.16% | 43.8만 |
|---|
| 2026.06.25 | ₩115,116 | ₩117,610 | ₩113,977 | ₩116,417 | +1.13% | 20.2만 |
|---|
| 2026.06.24 | ₩113,963 | ₩116,926 | ₩113,963 | ₩115,921 | +1.72% | 19.6만 |
|---|
| 2026.06.23 | ₩110,732 | ₩114,204 | ₩110,074 | ₩113,963 | +2.92% | 22.7만 |
|---|
| 2026.06.22 | ₩110,061 | ₩111,925 | ₩110,061 | ₩110,651 | +0.54% | 24만 |
|---|
| 2026.06.18 | ₩109,109 | ₩110,973 | ₩109,109 | ₩110,021 | +0.84% | 40.9만 |
|---|
| 2026.06.17 | ₩111,375 | ₩112,569 | ₩107,554 | ₩108,613 | -2.48% | 29.3만 |
|---|
| 2026.06.16 | ₩110,866 | ₩112,636 | ₩109,914 | ₩111,697 | +0.75% | 15.2만 |
|---|
| 2026.06.15 | ₩113,279 | ₩115,586 | ₩109,659 | ₩109,994 | -2.90% | 15.5만 |
|---|
| 2026.06.12 | ₩111,952 | ₩114,325 | ₩111,201 | ₩112,864 | +0.81% | 27.8만 |
|---|
| 2026.06.11 | ₩109,444 | ₩112,005 | ₩108,680 | ₩111,174 | +1.58% | 27.3만 |
|---|
| 2026.06.10 | ₩108,854 | ₩110,812 | ₩108,304 | ₩109,350 | +0.46% | 19.9만 |
|---|
| 2026.06.09 | ₩108,465 | ₩111,094 | ₩108,465 | ₩108,854 | +0.36% | 18.8만 |
|---|
| 2026.06.08 | ₩108,841 | ₩108,841 | ₩106,870 | ₩107,795 | -0.96% | 22.2만 |
|---|
| 2026.06.05 | ₩106,172 | ₩107,795 | ₩105,877 | ₩107,125 | +0.90% | 25.6만 |
|---|
| 2026.06.04 | ₩105,810 | ₩107,312 | ₩104,523 | ₩105,998 | +0.18% | 29.7만 |
|---|
| 2026.06.03 | ₩108,787 | ₩108,787 | ₩104,027 | ₩104,242 | -4.18% | 37.1만 |
|---|
| 2026.06.02 | ₩107,822 | ₩110,101 | ₩107,674 | ₩109,163 | +1.24% | 13.8만 |
|---|
| 2026.06.01 | ₩109,458 | ₩109,753 | ₩107,487 | ₩108,492 | -0.88% | 14.2만 |
|---|
| 2026.05.29 | ₩109,739 | ₩111,027 | ₩109,739 | ₩110,276 | +0.49% | 14.6만 |
|---|
| 2026.05.28 | ₩110,772 | ₩110,799 | ₩109,243 | ₩110,463 | -0.28% | 12.8만 |
|---|
| 2026.05.27 | ₩112,729 | ₩113,467 | ₩110,933 | ₩111,335 | -1.24% | 9.6만 |
|---|
| 2026.05.26 | ₩111,053 | ₩112,837 | ₩111,053 | ₩112,488 | +1.29% | 15.2만 |
|---|
| 2026.05.22 | ₩110,530 | ₩111,992 | ₩110,530 | ₩110,946 | +0.38% | 17.2만 |
|---|
| 2026.05.21 | ₩109,686 | ₩111,161 | ₩108,425 | ₩110,825 | +1.04% | 15.5만 |
|---|
| 2026.05.20 | ₩107,875 | ₩110,946 | ₩107,580 | ₩110,732 | +2.65% | 20.5만 |
|---|
| 2026.05.19 | ₩108,304 | ₩108,975 | ₩107,031 | ₩107,875 | -0.40% | 13.5만 |
|---|
| 2026.05.18 | ₩108,036 | ₩109,189 | ₩107,352 | ₩108,036 | 0.00% | 20.6만 |
|---|
| 2026.05.15 | ₩108,532 | ₩108,854 | ₩106,682 | ₩107,138 | -1.28% | 18.3만 |
|---|
| 2026.05.14 | ₩108,063 | ₩109,739 | ₩108,023 | ₩108,921 | +0.79% | 19.9만 |
|---|
| 2026.05.13 | ₩110,664 | ₩110,866 | ₩106,669 | ₩107,178 | -3.15% | 25.6만 |
|---|
| 2026.05.12 | ₩112,729 | ₩113,118 | ₩108,680 | ₩110,745 | -1.76% | 21.4만 |
|---|
| 2026.05.11 | ₩116,135 | ₩116,135 | ₩112,019 | ₩112,354 | -3.26% | 22.1만 |
|---|
| 2026.05.08 | ₩117,396 | ₩118,066 | ₩115,626 | ₩115,746 | -1.40% | 17.3만 |
|---|
| 2026.05.07 | ₩117,476 | ₩118,978 | ₩116,551 | ₩117,396 | -0.07% | 16.6만 |
|---|
| 2026.05.06 | ₩116,672 | ₩117,758 | ₩115,532 | ₩117,101 | +0.37% | 21.5만 |
|---|
| 2026.05.05 | ₩114,915 | ₩117,624 | ₩113,427 | ₩115,103 | +0.16% | 17.6만 |
|---|
| 2026.05.04 | ₩115,143 | ₩117,731 | ₩114,701 | ₩114,942 | -0.17% | 18만 |
|---|
| 2026.05.01 | ₩116,444 | ₩118,080 | ₩114,848 | ₩115,988 | -0.39% | 17.5만 |
|---|
| 2026.04.30 | ₩116,444 | ₩117,047 | ₩114,137 | ₩116,444 | 0.00% | 20.7만 |
|---|
| 2026.04.29 | ₩118,804 | ₩119,072 | ₩115,425 | ₩115,881 | -2.46% | 19.4만 |
|---|
| 2026.04.28 | ₩119,313 | ₩121,499 | ₩119,139 | ₩119,434 | +0.10% | 24.7만 |
|---|
| 2026.04.27 | ₩118,039 | ₩120,466 | ₩117,624 | ₩118,536 | +0.42% | 19만 |
|---|
| 2026.04.24 | ₩117,959 | ₩119,313 | ₩114,406 | ₩118,053 | +0.08% | 29.9만 |
|---|
| 2026.04.23 | ₩128,123 | ₩129,839 | ₩112,917 | ₩117,543 | -8.26% | 56.2만 |
|---|
| 2026.04.22 | ₩131,810 | ₩133,688 | ₩130,818 | ₩132,092 | +0.21% | 18.3만 |
|---|
| 2026.04.21 | ₩133,701 | ₩135,055 | ₩130,738 | ₩131,127 | -1.93% | 14.8만 |
|---|
| 2026.04.20 | ₩132,333 | ₩135,055 | ₩132,333 | ₩133,996 | +1.26% | 15.3만 |
|---|
| 2026.04.17 | ₩131,529 | ₩135,780 | ₩130,617 | ₩133,218 | +1.28% | 20.4만 |
|---|
| 2026.04.16 | ₩128,726 | ₩130,255 | ₩128,217 | ₩130,000 | +0.99% | 13.1만 |
|---|
| 2026.04.15 | ₩130,121 | ₩130,255 | ₩128,512 | ₩129,303 | -0.63% | 18.6만 |
|---|
| 2026.04.14 | ₩127,560 | ₩130,067 | ₩125,978 | ₩129,920 | +1.85% | 15.4만 |
|---|
| 2026.04.13 | ₩126,916 | ₩128,083 | ₩126,004 | ₩127,694 | +0.61% | 13.5만 |
|---|
| 2026.04.10 | ₩127,318 | ₩127,640 | ₩125,991 | ₩127,265 | -0.04% | 15.4만 |
|---|
| 2026.04.09 | ₩126,527 | ₩128,901 | ₩125,924 | ₩127,318 | +0.63% | 25.2만 |
|---|
| 2026.04.08 | ₩125,991 | ₩128,378 | ₩125,991 | ₩127,292 | +1.03% | 24.7만 |
|---|
| 2026.04.07 | ₩123,443 | ₩124,436 | ₩122,478 | ₩124,181 | +0.60% | 20만 |
|---|
| 2026.04.06 | ₩120,587 | ₩123,443 | ₩120,239 | ₩123,443 | +2.37% | 13.7만 |
|---|
| 2026.04.02 | ₩118,898 | ₩120,936 | ₩118,267 | ₩120,681 | +1.50% | 22.1만 |
|---|
| 2026.04.01 | ₩120,426 | ₩122,143 | ₩119,930 | ₩120,708 | +0.23% | 26.4만 |
|---|
| 2026.03.31 | ₩119,367 | ₩119,876 | ₩117,262 | ₩119,649 | +0.24% | 23.1만 |
|---|
| 2026.03.30 | ₩118,938 | ₩119,139 | ₩117,195 | ₩117,811 | -0.95% | 15.3만 |
|---|
| 2026.03.27 | ₩118,401 | ₩118,884 | ₩117,248 | ₩117,959 | -0.37% | 13.7만 |
|---|
| 2026.03.26 | ₩118,401 | ₩119,112 | ₩117,798 | ₩119,099 | +0.59% | 16.6만 |
|---|
| 2026.03.25 | ₩122,880 | ₩123,631 | ₩117,691 | ₩118,857 | -3.27% | 22.9만 |
|---|
| 2026.03.24 | ₩121,579 | ₩125,186 | ₩120,265 | ₩121,754 | +0.14% | 24.6만 |
|---|
| 2026.03.23 | ₩122,491 | ₩124,851 | ₩121,043 | ₩122,371 | -0.10% | 33.6만 |
|---|
| 2026.03.20 | ₩122,505 | ₩122,853 | ₩119,367 | ₩119,769 | -2.23% | 97.4만 |
|---|
| 2026.03.19 | ₩120,587 | ₩123,953 | ₩119,769 | ₩122,505 | +1.59% | 20.8만 |
|---|
| 2026.03.18 | ₩121,673 | ₩121,807 | ₩119,957 | ₩121,137 | -0.44% | 27.6만 |
|---|
| 2026.03.17 | ₩121,754 | ₩122,572 | ₩120,332 | ₩121,821 | +0.06% | 19.8만 |
|---|
| 2026.03.16 | ₩122,786 | ₩123,269 | ₩120,534 | ₩120,761 | -1.65% | 27.1만 |
|---|
| 2026.03.13 | ₩121,553 | ₩122,303 | ₩119,984 | ₩122,250 | +0.57% | 18.6만 |
|---|
| 2026.03.12 | ₩118,737 | ₩121,298 | ₩118,200 | ₩120,426 | +1.42% | 19.1만 |
|---|
| 2026.03.11 | ₩119,997 | ₩120,507 | ₩117,168 | ₩119,421 | -0.48% | 21.4만 |
|---|
| 2026.03.10 | ₩120,587 | ₩124,261 | ₩119,421 | ₩120,171 | -0.34% | 31.6만 |
|---|
| 2026.03.09 | ₩118,696 | ₩121,928 | ₩115,948 | ₩120,775 | +1.75% | 28.4만 |
|---|
| 2026.03.06 | ₩118,951 | ₩120,708 | ₩117,007 | ₩120,560 | +1.35% | 19.6만 |
|---|
| 2026.03.05 | ₩121,405 | ₩123,296 | ₩119,581 | ₩122,062 | +0.54% | 17.5만 |
|---|
| 2026.03.04 | ₩123,403 | ₩125,039 | ₩122,384 | ₩122,625 | -0.63% | 25.9만 |
|---|
| 2026.03.03 | ₩120,627 | ₩123,108 | ₩119,340 | ₩122,679 | +1.70% | 15.9만 |
|---|
| 2026.03.02 | ₩120,078 | ₩124,154 | ₩119,823 | ₩123,242 | +2.64% | 20.2만 |
|---|
| 2026.02.27 | ₩125,495 | ₩126,366 | ₩118,629 | ₩121,740 | -2.99% | 39.4만 |
|---|
| 2026.02.26 | ₩125,991 | ₩128,177 | ₩124,985 | ₩127,225 | +0.98% | 28.7만 |
|---|
| 2026.02.25 | ₩124,690 | ₩126,809 | ₩123,913 | ₩126,407 | +1.38% | 17.4만 |
|---|
| 2026.02.24 | ₩124,436 | ₩125,897 | ₩123,309 | ₩124,503 | +0.05% | 36.9만 |
|---|
| 2026.02.23 | ₩127,506 | ₩128,123 | ₩123,108 | ₩124,436 | -2.41% | 52.9만 |
|---|
| 2026.02.20 | ₩126,715 | ₩128,807 | ₩124,878 | ₩128,338 | +1.28% | 21.6만 |
|---|
| 2026.02.19 | ₩124,020 | ₩126,876 | ₩123,470 | ₩126,742 | +2.19% | 23.3만 |
|---|
| 2026.02.18 | ₩125,334 | ₩127,345 | ₩122,666 | ₩124,905 | -0.34% | 35.3만 |
|---|
| 2026.02.17 | ₩124,865 | ₩126,165 | ₩124,248 | ₩125,200 | +0.27% | 23.5만 |
|---|
| 2026.02.13 | ₩118,924 | ₩124,543 | ₩116,953 | ₩123,966 | +4.24% | 27.1만 |
|---|
| 2026.02.12 | ₩120,949 | ₩122,371 | ₩117,208 | ₩118,415 | -2.10% | 20.7만 |
|---|
| 2026.02.11 | ₩124,610 | ₩126,004 | ₩119,944 | ₩120,131 | -3.59% | 35.1만 |
|---|
| 2026.02.10 | ₩125,361 | ₩127,520 | ₩123,376 | ₩123,846 | -1.21% | 35.2만 |
|---|
| 2026.02.09 | ₩125,669 | ₩127,292 | ₩125,334 | ₩125,951 | +0.22% | 31.5만 |
|---|
| 2026.02.06 | ₩124,690 | ₩126,098 | ₩121,673 | ₩125,669 | +0.79% | 17.8만 |
|---|
| 2026.02.05 | ₩108,801 | ₩124,610 | ₩108,801 | ₩123,859 | +13.84% | 37.1만 |
|---|
| 2026.02.04 | ₩122,424 | ₩124,905 | ₩122,250 | ₩122,786 | +0.30% | 37.6만 |
|---|
| 2026.02.03 | ₩122,049 | ₩124,811 | ₩120,252 | ₩122,210 | +0.13% | 32.1만 |
|---|
| 2026.02.02 | ₩121,150 | ₩123,859 | ₩120,493 | ₩122,129 | +0.81% | 35.3만 |
|---|
| 2026.01.30 | ₩119,018 | ₩122,022 | ₩118,281 | ₩121,070 | +1.72% | 42.8만 |
|---|
| 2026.01.29 | ₩115,451 | ₩120,265 | ₩114,178 | ₩119,836 | +3.80% | 37.1만 |
|---|
| 2026.01.28 | ₩115,907 | ₩116,336 | ₩114,607 | ₩114,929 | -0.84% | 24만 |
|---|
| 2026.01.27 | ₩114,727 | ₩116,015 | ₩114,231 | ₩115,720 | +0.86% | 26.2만 |
|---|
| 2026.01.26 | ₩115,317 | ₩116,417 | ₩113,950 | ₩114,553 | -0.66% | 40만 |
|---|
| 2026.01.23 | ₩110,128 | ₩116,551 | ₩110,128 | ₩114,942 | +4.37% | 57.3만 |
|---|
| 2026.01.22 | ₩103,652 | ₩108,023 | ₩103,598 | ₩107,138 | +3.36% | 42.8만 |
|---|
| 2026.01.21 | ₩99,656 | ₩104,000 | ₩98,865 | ₩103,585 | +3.94% | 24.8만 |
|---|
| 2026.01.20 | ₩99,267 | ₩100,876 | ₩98,891 | ₩99,468 | +0.20% | 18.2만 |
|---|
| 2026.01.16 | ₩102,217 | ₩102,485 | ₩100,487 | ₩100,889 | -1.30% | 19.3만 |
|---|
| 2026.01.15 | ₩100,420 | ₩102,753 | ₩99,857 | ₩102,659 | +2.23% | 20.9만 |
|---|
| 2026.01.14 | ₩98,315 | ₩100,299 | ₩97,993 | ₩100,259 | +1.98% | 17.6만 |
|---|
| 2026.01.13 | ₩99,133 | ₩99,629 | ₩98,234 | ₩98,757 | -0.38% | 17.1만 |
|---|
| 2026.01.12 | ₩98,449 | ₩99,227 | ₩98,140 | ₩98,623 | +0.18% | 18만 |
|---|
| 2026.01.09 | ₩100,474 | ₩101,211 | ₩99,280 | ₩99,481 | -0.99% | 18.2만 |
|---|
| 2026.01.08 | ₩97,430 | ₩100,822 | ₩97,430 | ₩100,474 | +3.12% | 23.9만 |
|---|
| 2026.01.07 | ₩99,937 | ₩99,964 | ₩97,926 | ₩98,006 | -1.93% | 21.7만 |
|---|
| 2026.01.06 | ₩98,838 | ₩100,232 | ₩97,698 | ₩99,937 | +1.11% | 22.1만 |
|---|
| 2026.01.05 | ₩96,022 | ₩100,286 | ₩96,022 | ₩99,106 | +3.21% | 21.4만 |
|---|
| 2026.01.02 | ₩95,311 | ₩97,215 | ₩94,373 | ₩96,370 | +1.11% | 32.6만 |
|---|
| 2025.12.31 | ₩96,129 | ₩96,598 | ₩94,681 | ₩95,204 | -0.96% | 17.8만 |
|---|
| 2025.12.30 | ₩97,845 | ₩97,845 | ₩96,518 | ₩96,572 | -1.30% | 11.8만 |
|---|
| 2025.12.29 | ₩98,623 | ₩99,227 | ₩97,269 | ₩97,926 | -0.71% | 10만 |
|---|
| 2025.12.26 | ₩99,575 | ₩99,629 | ₩98,127 | ₩98,476 | -1.10% | 9.2만 |
|---|
| 2025.12.24 | ₩98,945 | ₩99,897 | ₩98,489 | ₩99,629 | +0.69% | 7.3만 |
|---|
| 2025.12.23 | ₩100,085 | ₩101,238 | ₩98,918 | ₩99,012 | -1.07% | 20.6만 |
|---|
| 2025.12.22 | ₩101,144 | ₩101,506 | ₩99,723 | ₩100,205 | -0.93% | 16.2만 |
|---|
| 2025.12.19 | ₩98,985 | ₩102,431 | ₩98,985 | ₩101,117 | +2.15% | 70.6만 |
|---|
| 2025.12.18 | ₩98,851 | ₩99,589 | ₩98,395 | ₩99,253 | +0.41% | 29.5만 |
|---|
| 2025.12.17 | ₩99,535 | ₩101,292 | ₩97,778 | ₩98,181 | -1.36% | 27.9만 |
|---|
| 2025.12.16 | ₩98,891 | ₩99,736 | ₩97,390 | ₩99,535 | +0.65% | 37.2만 |
|---|
| 2025.12.15 | ₩100,581 | ₩100,862 | ₩98,476 | ₩98,730 | -1.84% | 23만 |
|---|
| 2025.12.12 | ₩100,635 | ₩100,970 | ₩99,320 | ₩99,803 | -0.83% | 20.9만 |
|---|
| 2025.12.11 | ₩100,568 | ₩102,136 | ₩99,683 | ₩100,071 | -0.49% | 20.6만 |
|---|
| 2025.12.10 | ₩98,114 | ₩101,520 | ₩97,443 | ₩100,903 | +2.84% | 25.7만 |
|---|
| 2025.12.09 | ₩97,658 | ₩99,079 | ₩97,162 | ₩98,073 | +0.43% | 18.8만 |
|---|
| 2025.12.08 | ₩99,656 | ₩100,568 | ₩97,886 | ₩97,966 | -1.70% | 19.6만 |
|---|
| 2025.12.05 | ₩98,717 | ₩99,857 | ₩97,403 | ₩99,709 | +1.01% | 41만 |
|---|
| 2025.12.04 | ₩99,374 | ₩100,635 | ₩98,422 | ₩99,307 | -0.07% | 24.6만 |
|---|
| 2025.12.03 | ₩96,813 | ₩99,656 | ₩96,598 | ₩99,374 | +2.65% | 26.5만 |
|---|
| 2025.12.02 | ₩97,604 | ₩97,980 | ₩96,813 | ₩96,853 | -0.77% | 15.5만 |
|---|
| 2025.12.01 | ₩95,485 | ₩97,685 | ₩95,485 | ₩97,483 | +2.09% | 17.8만 |
|---|
| 2025.11.28 | ₩95,740 | ₩97,470 | ₩95,553 | ₩96,411 | +0.70% | 12.5만 |
|---|
| 2025.11.26 | ₩95,338 | ₩95,982 | ₩95,217 | ₩95,848 | +0.53% | 18만 |
|---|
| 2025.11.25 | ₩93,863 | ₩96,478 | ₩93,863 | ₩95,848 | +2.11% | 18.2만 |
|---|
| 2025.11.24 | ₩93,622 | ₩94,426 | ₩92,495 | ₩93,635 | +0.01% | 19.5만 |
|---|
| 2025.11.21 | ₩91,087 | ₩94,480 | ₩90,980 | ₩94,131 | +3.34% | 25만 |
|---|
| 2025.11.20 | ₩91,342 | ₩92,401 | ₩89,787 | ₩90,685 | -0.72% | 22만 |
|---|
| 2025.11.19 | ₩89,545 | ₩90,471 | ₩89,170 | ₩90,444 | +1.00% | 15.3만 |
|---|
| 2025.11.18 | ₩89,089 | ₩90,471 | ₩88,446 | ₩89,679 | +0.66% | 20.7만 |
|---|
| 2025.11.17 | ₩92,106 | ₩92,348 | ₩88,607 | ₩89,130 | -3.23% | 18.9만 |
|---|
| 2025.11.14 | ₩92,066 | ₩92,361 | ₩90,940 | ₩92,334 | +0.29% | 11.6만 |
|---|
| 2025.11.13 | ₩92,938 | ₩93,648 | ₩91,811 | ₩92,200 | -0.79% | 12.3만 |
|---|
| 2025.11.12 | ₩93,032 | ₩93,943 | ₩92,308 | ₩93,166 | +0.14% | 12.4만 |
|---|
| 2025.11.11 | ₩93,126 | ₩93,488 | ₩91,892 | ₩92,549 | -0.62% | 11.7만 |
|---|
| 2025.11.10 | ₩92,388 | ₩93,488 | ₩91,610 | ₩92,871 | +0.52% | 18.4만 |
|---|
| 2025.11.07 | ₩90,819 | ₩92,241 | ₩90,068 | ₩92,093 | +1.40% | 17.7만 |
|---|
| 2025.11.06 | ₩90,296 | ₩91,061 | ₩89,867 | ₩90,631 | +0.37% | 16만 |
|---|
| 2025.11.05 | ₩89,840 | ₩90,967 | ₩89,840 | ₩90,564 | +0.81% | 26.9만 |
|---|
| 2025.11.04 | ₩90,310 | ₩90,310 | ₩88,325 | ₩89,867 | -0.49% | 22.9만 |
|---|
| 2025.11.03 | ₩91,369 | ₩91,409 | ₩89,237 | ₩90,497 | -0.95% | 21.6만 |
|---|
| 2025.10.31 | ₩91,946 | ₩93,260 | ₩90,511 | ₩91,262 | -0.74% | 19.2만 |
|---|
| 2025.10.30 | ₩91,262 | ₩92,978 | ₩91,262 | ₩91,946 | +0.75% | 18.1만 |
|---|
| 2025.10.29 | ₩92,241 | ₩92,763 | ₩90,363 | ₩91,262 | -1.06% | 20.4만 |
|---|
| 2025.10.28 | ₩94,024 | ₩94,024 | ₩92,670 | ₩92,777 | -1.33% | 14.5만 |
|---|
| 2025.10.27 | ₩96,223 | ₩96,223 | ₩93,353 | ₩94,091 | -2.22% | 16.5만 |
|---|
| 2025.10.24 | ₩95,968 | ₩96,907 | ₩95,432 | ₩95,888 | -0.08% | 17.1만 |
|---|
| 2025.10.23 | ₩95,888 | ₩96,303 | ₩94,895 | ₩95,392 | -0.52% | 21.5만 |
|---|
| 2025.10.22 | ₩97,054 | ₩97,618 | ₩94,533 | ₩96,196 | -0.88% | 28만 |
|---|
| 2025.10.21 | ₩96,598 | ₩97,215 | ₩96,156 | ₩96,210 | -0.40% | 21.4만 |
|---|
| 2025.10.20 | ₩96,116 | ₩96,907 | ₩95,351 | ₩96,518 | +0.42% | 20.5만 |
|---|
| 2025.10.17 | ₩94,399 | ₩95,955 | ₩92,723 | ₩95,485 | +1.15% | 20.3만 |
|---|
| 2025.10.16 | ₩100,702 | ₩101,238 | ₩92,576 | ₩93,541 | -7.11% | 53.9만 |
|---|
| 2025.10.15 | ₩103,236 | ₩103,249 | ₩100,702 | ₩101,332 | -1.84% | 13.4만 |
|---|
| 2025.10.14 | ₩98,690 | ₩103,290 | ₩98,690 | ₩103,142 | +4.51% | 18.1만 |
|---|
| 2025.10.13 | ₩97,953 | ₩99,374 | ₩97,108 | ₩99,093 | +1.16% | 16.7만 |
|---|
| 2025.10.10 | ₩99,656 | ₩100,460 | ₩96,625 | ₩96,853 | -2.81% | 26.3만 |
|---|