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 | ₩96,634 | ₩97,155 | ₩95,219 | ₩95,913 | -0.75% | 12.9만 |
| 2026.10.08 | ₩94,979 | ₩96,621 | ₩94,312 | ₩96,207 | +1.29% | 27.8만 |
| 2026.10.07 | ₩96,354 | ₩96,794 | ₩94,512 | ₩94,939 | -1.47% | 35.1만 |
| 2026.10.06 | ₩98,596 | ₩99,397 | ₩97,368 | ₩97,501 | -1.11% | 21만 |
| 2026.10.05 | ₩98,769 | ₩99,023 | ₩97,328 | ₩97,982 | -0.80% | 23.9만 |
| 2026.10.02 | ₩99,116 | ₩101,051 | ₩98,396 | ₩98,703 | -0.42% | 29.1만 |
| 2026.10.01 | ₩94,672 | ₩98,489 | ₩94,219 | ₩98,382 | +3.92% | 35.5만 |
| 2026.09.30 | ₩95,620 | ₩95,940 | ₩94,312 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,939 |
| -0.71% |
| 14.4만 |
| 2026.09.29 | ₩96,461 | ₩97,155 | ₩95,446 | ₩95,513 | -0.98% | 15.8만 |
|---|
| 2026.09.28 | ₩98,382 | ₩98,396 | ₩96,421 | ₩96,474 | -1.94% | 18.4만 |
|---|
| 2026.09.25 | ₩98,729 | ₩99,770 | ₩98,115 | ₩98,489 | -0.24% | 17.3만 |
|---|
| 2026.09.24 | ₩98,449 | ₩98,623 | ₩97,355 | ₩98,089 | -0.37% | 17.6만 |
|---|
| 2026.09.23 | ₩99,343 | ₩99,690 | ₩97,702 | ₩97,782 | -1.57% | 16.3만 |
|---|
| 2026.09.22 | ₩102,306 | ₩102,306 | ₩99,276 | ₩99,503 | -2.74% | 26.2만 |
|---|
| 2026.09.21 | ₩102,052 | ₩102,746 | ₩101,185 | ₩101,292 | -0.75% | 24.1만 |
|---|
| 2026.09.18 | ₩102,693 | ₩102,693 | ₩100,397 | ₩101,652 | -1.01% | 69.9만 |
|---|
| 2026.09.17 | ₩105,602 | ₩105,856 | ₩103,013 | ₩103,400 | -2.09% | 23.2만 |
|---|
| 2026.09.16 | ₩105,656 | ₩106,003 | ₩102,866 | ₩104,695 | -0.91% | 31.1만 |
|---|
| 2026.09.15 | ₩104,561 | ₩106,563 | ₩104,508 | ₩105,989 | +1.37% | 29.8만 |
|---|
| 2026.09.14 | ₩105,122 | ₩106,456 | ₩104,628 | ₩105,135 | +0.01% | 27.8만 |
|---|
| 2026.09.11 | ₩106,737 | ₩106,910 | ₩104,348 | ₩104,922 | -1.70% | 15.8만 |
|---|
| 2026.09.10 | ₩105,469 | ₩105,669 | ₩104,521 | ₩105,669 | +0.19% | 27.3만 |
|---|
| 2026.09.09 | ₩107,164 | ₩107,164 | ₩105,482 | ₩105,562 | -1.49% | 26.6만 |
|---|
| 2026.09.08 | ₩110,580 | ₩110,660 | ₩107,871 | ₩108,178 | -2.17% | 21.8만 |
|---|
| 2026.09.04 | ₩109,819 | ₩111,287 | ₩109,819 | ₩111,020 | +1.09% | 14.9만 |
|---|
| 2026.09.03 | ₩110,126 | ₩111,421 | ₩110,126 | ₩110,460 | +0.30% | 11.7만 |
|---|
| 2026.09.02 | ₩107,924 | ₩109,326 | ₩107,310 | ₩109,219 | +1.20% | 20.7만 |
|---|
| 2026.09.01 | ₩108,565 | ₩109,686 | ₩107,070 | ₩107,217 | -1.24% | 19.5만 |
|---|
| 2026.08.31 | ₩108,338 | ₩109,139 | ₩107,671 | ₩108,712 | +0.34% | 22.5만 |
|---|
| 2026.08.28 | ₩109,165 | ₩109,966 | ₩108,365 | ₩108,765 | -0.37% | 20.3만 |
|---|
| 2026.08.27 | ₩108,485 | ₩109,205 | ₩107,858 | ₩108,832 | +0.32% | 32.1만 |
|---|
| 2026.08.26 | ₩112,048 | ₩112,048 | ₩109,245 | ₩109,419 | -2.35% | 17.9만 |
|---|
| 2026.08.25 | ₩110,847 | ₩112,622 | ₩109,846 | ₩111,554 | +0.64% | 21.7만 |
|---|
| 2026.08.24 | ₩111,674 | ₩112,275 | ₩110,353 | ₩110,753 | -0.82% | 17.3만 |
|---|
| 2026.08.21 | ₩112,955 | ₩113,423 | ₩109,432 | ₩111,674 | -1.13% | 40.9만 |
|---|
| 2026.08.20 | ₩111,714 | ₩112,422 | ₩110,366 | ₩112,061 | +0.31% | 21.8만 |
|---|
| 2026.08.19 | ₩113,182 | ₩113,996 | ₩111,087 | ₩111,714 | -1.30% | 23만 |
|---|
| 2026.08.18 | ₩114,050 | ₩114,597 | ₩112,915 | ₩112,955 | -0.96% | 20.8만 |
|---|
| 2026.08.17 | ₩115,238 | ₩115,798 | ₩113,850 | ₩113,956 | -1.11% | 18.4만 |
|---|
| 2026.08.14 | ₩114,944 | ₩116,092 | ₩114,944 | ₩115,665 | +0.63% | 11.5만 |
|---|
| 2026.08.13 | ₩115,424 | ₩116,385 | ₩114,597 | ₩114,944 | -0.42% | 13.8만 |
|---|
| 2026.08.12 | ₩116,198 | ₩117,199 | ₩114,370 | ₩114,570 | -1.40% | 13.5만 |
|---|
| 2026.08.11 | ₩115,945 | ₩117,146 | ₩115,945 | ₩116,746 | +0.69% | 12.8만 |
|---|
| 2026.08.10 | ₩115,318 | ₩116,158 | ₩114,664 | ₩116,158 | +0.73% | 7.9만 |
|---|
| 2026.08.07 | ₩117,880 | ₩118,307 | ₩115,798 | ₩115,905 | -1.68% | 11.1만 |
|---|
| 2026.08.06 | ₩120,069 | ₩120,069 | ₩118,133 | ₩118,280 | -1.49% | 10.9만 |
|---|
| 2026.08.05 | ₩119,868 | ₩120,229 | ₩118,814 | ₩119,428 | -0.37% | 14.2만 |
|---|
| 2026.08.04 | ₩120,656 | ₩121,910 | ₩119,188 | ₩119,441 | -1.01% | 14.9만 |
|---|
| 2026.08.03 | ₩118,988 | ₩122,377 | ₩118,988 | ₩121,110 | +1.78% | 14.3만 |
|---|
| 2026.07.31 | ₩116,892 | ₩118,200 | ₩116,519 | ₩117,760 | +0.74% | 20.3만 |
|---|
| 2026.07.30 | ₩118,147 | ₩119,655 | ₩116,906 | ₩117,039 | -0.94% | 11.6만 |
|---|
| 2026.07.29 | ₩117,466 | ₩119,188 | ₩116,892 | ₩118,601 | +0.97% | 19만 |
|---|
| 2026.07.28 | ₩116,078 | ₩118,641 | ₩115,171 | ₩118,294 | +1.91% | 17.4만 |
|---|
| 2026.07.27 | ₩115,945 | ₩118,040 | ₩113,956 | ₩114,971 | -0.84% | 24.4만 |
|---|
| 2026.07.24 | ₩112,035 | ₩115,518 | ₩112,035 | ₩114,637 | +2.32% | 29.4만 |
|---|
| 2026.07.23 | ₩103,240 | ₩111,074 | ₩101,438 | ₩110,927 | +7.45% | 63.4만 |
|---|
| 2026.07.22 | ₩118,240 | ₩118,761 | ₩117,079 | ₩118,334 | +0.08% | 22.3만 |
|---|
| 2026.07.21 | ₩118,721 | ₩118,801 | ₩116,265 | ₩118,240 | -0.40% | 20.9만 |
|---|
| 2026.07.20 | ₩119,775 | ₩121,190 | ₩118,801 | ₩119,228 | -0.46% | 20.5만 |
|---|
| 2026.07.17 | ₩122,724 | ₩124,433 | ₩119,388 | ₩119,788 | -2.39% | 24만 |
|---|
| 2026.07.16 | ₩121,723 | ₩125,353 | ₩121,723 | ₩123,952 | +1.83% | 28.2만 |
|---|
| 2026.07.15 | ₩121,737 | ₩123,552 | ₩120,442 | ₩121,270 | -0.38% | 17.4만 |
|---|
| 2026.07.14 | ₩121,083 | ₩122,311 | ₩120,803 | ₩121,403 | +0.26% | 15.7만 |
|---|
| 2026.07.13 | ₩120,869 | ₩121,537 | ₩119,415 | ₩121,150 | +0.23% | 21만 |
|---|
| 2026.07.10 | ₩120,469 | ₩121,697 | ₩119,735 | ₩120,416 | -0.04% | 14.4만 |
|---|
| 2026.07.09 | ₩118,694 | ₩120,629 | ₩117,680 | ₩119,735 | +0.88% | 18.9만 |
|---|
| 2026.07.08 | ₩119,682 | ₩120,696 | ₩117,733 | ₩117,827 | -1.55% | 19.8만 |
|---|
| 2026.07.07 | ₩120,389 | ₩121,924 | ₩120,162 | ₩120,696 | +0.25% | 16.1만 |
|---|
| 2026.07.06 | ₩118,400 | ₩120,202 | ₩117,640 | ₩120,109 | +1.44% | 14.1만 |
|---|
| 2026.07.02 | ₩120,002 | ₩121,216 | ₩117,746 | ₩118,400 | -1.33% | 19.3만 |
|---|
| 2026.07.01 | ₩116,585 | ₩119,762 | ₩115,691 | ₩119,695 | +2.67% | 40.8만 |
|---|
| 2026.06.30 | ₩115,197 | ₩116,772 | ₩114,770 | ₩116,185 | +0.86% | 36.9만 |
|---|
| 2026.06.29 | ₩116,599 | ₩120,149 | ₩114,076 | ₩115,331 | -1.09% | 22.5만 |
|---|
| 2026.06.26 | ₩116,132 | ₩117,266 | ₩115,544 | ₩116,319 | +0.16% | 43.8만 |
|---|
| 2026.06.25 | ₩114,570 | ₩117,053 | ₩113,436 | ₩115,865 | +1.13% | 20.2만 |
|---|
| 2026.06.24 | ₩113,423 | ₩116,372 | ₩113,423 | ₩115,371 | +1.72% | 19.6만 |
|---|
| 2026.06.23 | ₩110,206 | ₩113,663 | ₩109,552 | ₩113,423 | +2.92% | 22.7만 |
|---|
| 2026.06.22 | ₩109,539 | ₩111,394 | ₩109,539 | ₩110,126 | +0.54% | 24만 |
|---|
| 2026.06.18 | ₩108,592 | ₩110,447 | ₩108,592 | ₩109,499 | +0.84% | 40.9만 |
|---|
| 2026.06.17 | ₩110,847 | ₩112,035 | ₩107,043 | ₩108,098 | -2.48% | 29.3만 |
|---|
| 2026.06.16 | ₩110,340 | ₩112,101 | ₩109,392 | ₩111,167 | +0.75% | 15.2만 |
|---|
| 2026.06.15 | ₩112,742 | ₩115,037 | ₩109,139 | ₩109,472 | -2.90% | 15.5만 |
|---|
| 2026.06.12 | ₩111,421 | ₩113,783 | ₩110,673 | ₩112,328 | +0.81% | 27.8만 |
|---|
| 2026.06.11 | ₩108,925 | ₩111,474 | ₩108,164 | ₩110,647 | +1.58% | 27.3만 |
|---|
| 2026.06.10 | ₩108,338 | ₩110,286 | ₩107,791 | ₩108,832 | +0.46% | 19.9만 |
|---|
| 2026.06.09 | ₩107,951 | ₩110,567 | ₩107,951 | ₩108,338 | +0.36% | 18.8만 |
|---|
| 2026.06.08 | ₩108,325 | ₩108,325 | ₩106,363 | ₩107,284 | -0.96% | 22.2만 |
|---|
| 2026.06.05 | ₩105,669 | ₩107,284 | ₩105,375 | ₩106,616 | +0.90% | 25.6만 |
|---|
| 2026.06.04 | ₩105,309 | ₩106,803 | ₩104,027 | ₩105,495 | +0.18% | 29.7만 |
|---|
| 2026.06.03 | ₩108,271 | ₩108,271 | ₩103,534 | ₩103,747 | -4.18% | 37.1만 |
|---|
| 2026.06.02 | ₩107,310 | ₩109,579 | ₩107,164 | ₩108,645 | +1.24% | 13.8만 |
|---|
| 2026.06.01 | ₩108,938 | ₩109,232 | ₩106,977 | ₩107,978 | -0.88% | 14.2만 |
|---|
| 2026.05.29 | ₩109,219 | ₩110,500 | ₩109,219 | ₩109,753 | +0.49% | 14.6만 |
|---|
| 2026.05.28 | ₩110,246 | ₩110,273 | ₩108,725 | ₩109,939 | -0.28% | 12.8만 |
|---|
| 2026.05.27 | ₩112,195 | ₩112,929 | ₩110,406 | ₩110,807 | -1.24% | 9.6만 |
|---|
| 2026.05.26 | ₩110,527 | ₩112,302 | ₩110,527 | ₩111,955 | +1.29% | 15.2만 |
|---|
| 2026.05.22 | ₩110,006 | ₩111,461 | ₩110,006 | ₩110,420 | +0.38% | 17.2만 |
|---|
| 2026.05.21 | ₩109,165 | ₩110,633 | ₩107,911 | ₩110,300 | +1.04% | 15.5만 |
|---|
| 2026.05.20 | ₩107,364 | ₩110,420 | ₩107,070 | ₩110,206 | +2.65% | 20.5만 |
|---|
| 2026.05.19 | ₩107,791 | ₩108,458 | ₩106,523 | ₩107,364 | -0.40% | 13.5만 |
|---|
| 2026.05.18 | ₩107,524 | ₩108,672 | ₩106,843 | ₩107,524 | 0.00% | 20.6만 |
|---|
| 2026.05.15 | ₩108,018 | ₩108,338 | ₩106,176 | ₩106,630 | -1.28% | 18.3만 |
|---|
| 2026.05.14 | ₩107,551 | ₩109,219 | ₩107,511 | ₩108,405 | +0.79% | 19.9만 |
|---|
| 2026.05.13 | ₩110,140 | ₩110,340 | ₩106,163 | ₩106,670 | -3.15% | 25.6만 |
|---|
| 2026.05.12 | ₩112,195 | ₩112,582 | ₩108,164 | ₩110,220 | -1.76% | 21.4만 |
|---|
| 2026.05.11 | ₩115,585 | ₩115,585 | ₩111,487 | ₩111,821 | -3.26% | 22.1만 |
|---|
| 2026.05.08 | ₩116,839 | ₩117,506 | ₩115,077 | ₩115,197 | -1.40% | 17.3만 |
|---|
| 2026.05.07 | ₩116,919 | ₩118,414 | ₩115,998 | ₩116,839 | -0.07% | 16.6만 |
|---|
| 2026.05.06 | ₩116,118 | ₩117,199 | ₩114,984 | ₩116,545 | +0.37% | 21.5만 |
|---|
| 2026.05.05 | ₩114,370 | ₩117,066 | ₩112,889 | ₩114,557 | +0.16% | 17.6만 |
|---|
| 2026.05.04 | ₩114,597 | ₩117,173 | ₩114,157 | ₩114,397 | -0.17% | 18만 |
|---|
| 2026.05.01 | ₩115,891 | ₩117,520 | ₩114,303 | ₩115,438 | -0.39% | 17.5만 |
|---|
| 2026.04.30 | ₩115,891 | ₩116,492 | ₩113,596 | ₩115,891 | 0.00% | 20.7만 |
|---|
| 2026.04.29 | ₩118,240 | ₩118,507 | ₩114,877 | ₩115,331 | -2.46% | 19.4만 |
|---|
| 2026.04.28 | ₩118,747 | ₩120,923 | ₩118,574 | ₩118,867 | +0.10% | 24.7만 |
|---|
| 2026.04.27 | ₩117,480 | ₩119,895 | ₩117,066 | ₩117,973 | +0.42% | 19만 |
|---|
| 2026.04.24 | ₩117,399 | ₩118,747 | ₩113,863 | ₩117,493 | +0.08% | 29.9만 |
|---|
| 2026.04.23 | ₩127,515 | ₩129,224 | ₩112,382 | ₩116,986 | -8.26% | 56.2만 |
|---|
| 2026.04.22 | ₩131,185 | ₩133,054 | ₩130,198 | ₩131,466 | +0.21% | 18.3만 |
|---|
| 2026.04.21 | ₩133,067 | ₩134,415 | ₩130,118 | ₩130,505 | -1.93% | 14.8만 |
|---|
| 2026.04.20 | ₩131,706 | ₩134,415 | ₩131,706 | ₩133,361 | +1.26% | 15.3만 |
|---|
| 2026.04.17 | ₩130,905 | ₩135,136 | ₩129,998 | ₩132,587 | +1.28% | 20.4만 |
|---|
| 2026.04.16 | ₩128,116 | ₩129,637 | ₩127,609 | ₩129,384 | +0.99% | 13.1만 |
|---|
| 2026.04.15 | ₩129,504 | ₩129,637 | ₩127,902 | ₩128,690 | -0.63% | 18.6만 |
|---|
| 2026.04.14 | ₩126,955 | ₩129,450 | ₩125,380 | ₩129,304 | +1.85% | 15.4만 |
|---|
| 2026.04.13 | ₩126,314 | ₩127,475 | ₩125,407 | ₩127,088 | +0.61% | 13.5만 |
|---|
| 2026.04.10 | ₩126,715 | ₩127,035 | ₩125,393 | ₩126,661 | -0.04% | 15.4만 |
|---|
| 2026.04.09 | ₩125,927 | ₩128,289 | ₩125,327 | ₩126,715 | +0.63% | 25.2만 |
|---|
| 2026.04.08 | ₩125,393 | ₩127,769 | ₩125,393 | ₩126,688 | +1.03% | 24.7만 |
|---|
| 2026.04.07 | ₩122,858 | ₩123,845 | ₩121,897 | ₩123,592 | +0.60% | 20만 |
|---|
| 2026.04.06 | ₩120,015 | ₩122,858 | ₩119,668 | ₩122,858 | +2.37% | 13.7만 |
|---|
| 2026.04.02 | ₩118,334 | ₩120,362 | ₩117,706 | ₩120,109 | +1.50% | 22.1만 |
|---|
| 2026.04.01 | ₩119,855 | ₩121,563 | ₩119,361 | ₩120,135 | +0.23% | 26.4만 |
|---|
| 2026.03.31 | ₩118,801 | ₩119,308 | ₩116,706 | ₩119,081 | +0.24% | 23.1만 |
|---|
| 2026.03.30 | ₩118,374 | ₩118,574 | ₩116,639 | ₩117,253 | -0.95% | 15.3만 |
|---|
| 2026.03.27 | ₩117,840 | ₩118,320 | ₩116,692 | ₩117,399 | -0.37% | 13.7만 |
|---|
| 2026.03.26 | ₩117,840 | ₩118,547 | ₩117,239 | ₩118,534 | +0.59% | 16.6만 |
|---|
| 2026.03.25 | ₩122,297 | ₩123,045 | ₩117,133 | ₩118,294 | -3.27% | 22.9만 |
|---|
| 2026.03.24 | ₩121,003 | ₩124,593 | ₩119,695 | ₩121,176 | +0.14% | 24.6만 |
|---|
| 2026.03.23 | ₩121,910 | ₩124,259 | ₩120,469 | ₩121,790 | -0.10% | 33.6만 |
|---|
| 2026.03.20 | ₩121,924 | ₩122,271 | ₩118,801 | ₩119,201 | -2.23% | 97.4만 |
|---|
| 2026.03.19 | ₩120,015 | ₩123,365 | ₩119,201 | ₩121,924 | +1.59% | 20.8만 |
|---|
| 2026.03.18 | ₩121,096 | ₩121,230 | ₩119,388 | ₩120,562 | -0.44% | 27.6만 |
|---|
| 2026.03.17 | ₩121,176 | ₩121,990 | ₩119,762 | ₩121,243 | +0.06% | 19.8만 |
|---|
| 2026.03.16 | ₩122,204 | ₩122,684 | ₩119,962 | ₩120,189 | -1.65% | 27.1만 |
|---|
| 2026.03.13 | ₩120,976 | ₩121,723 | ₩119,415 | ₩121,670 | +0.57% | 18.6만 |
|---|
| 2026.03.12 | ₩118,174 | ₩120,722 | ₩117,640 | ₩119,855 | +1.42% | 19.1만 |
|---|
| 2026.03.11 | ₩119,428 | ₩119,935 | ₩116,612 | ₩118,854 | -0.48% | 21.4만 |
|---|
| 2026.03.10 | ₩120,015 | ₩123,672 | ₩118,854 | ₩119,601 | -0.34% | 31.6만 |
|---|
| 2026.03.09 | ₩118,133 | ₩121,350 | ₩115,398 | ₩120,202 | +1.75% | 28.4만 |
|---|
| 2026.03.06 | ₩118,387 | ₩120,135 | ₩116,452 | ₩119,988 | +1.35% | 19.6만 |
|---|
| 2026.03.05 | ₩120,829 | ₩122,711 | ₩119,014 | ₩121,483 | +0.54% | 17.5만 |
|---|
| 2026.03.04 | ₩122,818 | ₩124,446 | ₩121,803 | ₩122,044 | -0.63% | 25.9만 |
|---|
| 2026.03.03 | ₩120,055 | ₩122,524 | ₩118,774 | ₩122,097 | +1.70% | 15.9만 |
|---|
| 2026.03.02 | ₩119,508 | ₩123,565 | ₩119,254 | ₩122,658 | +2.64% | 20.2만 |
|---|
| 2026.02.27 | ₩124,900 | ₩125,767 | ₩118,067 | ₩121,163 | -2.99% | 39.4만 |
|---|
| 2026.02.26 | ₩125,393 | ₩127,569 | ₩124,392 | ₩126,621 | +0.98% | 28.7만 |
|---|
| 2026.02.25 | ₩124,099 | ₩126,207 | ₩123,325 | ₩125,807 | +1.38% | 17.4만 |
|---|
| 2026.02.24 | ₩123,845 | ₩125,300 | ₩122,724 | ₩123,912 | +0.05% | 36.9만 |
|---|
| 2026.02.23 | ₩126,901 | ₩127,515 | ₩122,524 | ₩123,845 | -2.41% | 52.9만 |
|---|
| 2026.02.20 | ₩126,114 | ₩128,196 | ₩124,286 | ₩127,729 | +1.28% | 21.6만 |
|---|
| 2026.02.19 | ₩123,432 | ₩126,274 | ₩122,884 | ₩126,141 | +2.19% | 23.3만 |
|---|
| 2026.02.18 | ₩124,739 | ₩126,741 | ₩122,084 | ₩124,312 | -0.34% | 35.3만 |
|---|
| 2026.02.17 | ₩124,272 | ₩125,567 | ₩123,658 | ₩124,606 | +0.27% | 23.5만 |
|---|
| 2026.02.13 | ₩118,360 | ₩123,952 | ₩116,399 | ₩123,378 | +4.24% | 27.1만 |
|---|
| 2026.02.12 | ₩120,376 | ₩121,790 | ₩116,652 | ₩117,853 | -2.10% | 20.7만 |
|---|
| 2026.02.11 | ₩124,019 | ₩125,407 | ₩119,375 | ₩119,561 | -3.59% | 35.1만 |
|---|
| 2026.02.10 | ₩124,766 | ₩126,915 | ₩122,791 | ₩123,258 | -1.21% | 35.2만 |
|---|
| 2026.02.09 | ₩125,073 | ₩126,688 | ₩124,739 | ₩125,353 | +0.22% | 31.5만 |
|---|
| 2026.02.06 | ₩124,099 | ₩125,500 | ₩121,096 | ₩125,073 | +0.79% | 17.8만 |
|---|
| 2026.02.05 | ₩108,285 | ₩124,019 | ₩108,285 | ₩123,271 | +13.84% | 37.1만 |
|---|
| 2026.02.04 | ₩121,844 | ₩124,312 | ₩121,670 | ₩122,204 | +0.30% | 37.6만 |
|---|
| 2026.02.03 | ₩121,470 | ₩124,219 | ₩119,682 | ₩121,630 | +0.13% | 32.1만 |
|---|
| 2026.02.02 | ₩120,576 | ₩123,271 | ₩119,922 | ₩121,550 | +0.81% | 35.3만 |
|---|
| 2026.01.30 | ₩118,454 | ₩121,443 | ₩117,720 | ₩120,496 | +1.72% | 42.8만 |
|---|
| 2026.01.29 | ₩114,904 | ₩119,695 | ₩113,636 | ₩119,268 | +3.80% | 37.1만 |
|---|
| 2026.01.28 | ₩115,358 | ₩115,785 | ₩114,063 | ₩114,383 | -0.84% | 24만 |
|---|
| 2026.01.27 | ₩114,183 | ₩115,464 | ₩113,689 | ₩115,171 | +0.86% | 26.2만 |
|---|
| 2026.01.26 | ₩114,770 | ₩115,865 | ₩113,409 | ₩114,010 | -0.66% | 40만 |
|---|
| 2026.01.23 | ₩109,606 | ₩115,998 | ₩109,606 | ₩114,397 | +4.37% | 57.3만 |
|---|
| 2026.01.22 | ₩103,160 | ₩107,511 | ₩103,107 | ₩106,630 | +3.36% | 42.8만 |
|---|
| 2026.01.21 | ₩99,183 | ₩103,507 | ₩98,396 | ₩103,093 | +3.94% | 24.8만 |
|---|
| 2026.01.20 | ₩98,796 | ₩100,397 | ₩98,422 | ₩98,996 | +0.20% | 18.2만 |
|---|
| 2026.01.16 | ₩101,732 | ₩101,999 | ₩100,010 | ₩100,411 | -1.30% | 19.3만 |
|---|
| 2026.01.15 | ₩99,944 | ₩102,266 | ₩99,383 | ₩102,172 | +2.23% | 20.9만 |
|---|
| 2026.01.14 | ₩97,848 | ₩99,824 | ₩97,528 | ₩99,784 | +1.98% | 17.6만 |
|---|
| 2026.01.13 | ₩98,663 | ₩99,156 | ₩97,768 | ₩98,289 | -0.38% | 17.1만 |
|---|
| 2026.01.12 | ₩97,982 | ₩98,756 | ₩97,675 | ₩98,155 | +0.18% | 18만 |
|---|
| 2026.01.09 | ₩99,997 | ₩100,731 | ₩98,809 | ₩99,010 | -0.99% | 18.2만 |
|---|
| 2026.01.08 | ₩96,968 | ₩100,344 | ₩96,968 | ₩99,997 | +3.12% | 23.9만 |
|---|
| 2026.01.07 | ₩99,463 | ₩99,490 | ₩97,461 | ₩97,542 | -1.93% | 21.7만 |
|---|
| 2026.01.06 | ₩98,369 | ₩99,757 | ₩97,235 | ₩99,463 | +1.11% | 22.1만 |
|---|
| 2026.01.05 | ₩95,566 | ₩99,810 | ₩95,566 | ₩98,636 | +3.21% | 21.4만 |
|---|
| 2026.01.02 | ₩94,859 | ₩96,754 | ₩93,925 | ₩95,913 | +1.11% | 32.6만 |
|---|
| 2025.12.31 | ₩95,673 | ₩96,140 | ₩94,232 | ₩94,752 | -0.96% | 17.8만 |
|---|
| 2025.12.30 | ₩97,381 | ₩97,381 | ₩96,060 | ₩96,114 | -1.30% | 11.8만 |
|---|
| 2025.12.29 | ₩98,155 | ₩98,756 | ₩96,808 | ₩97,461 | -0.71% | 10만 |
|---|
| 2025.12.26 | ₩99,103 | ₩99,156 | ₩97,662 | ₩98,009 | -1.10% | 9.2만 |
|---|
| 2025.12.24 | ₩98,476 | ₩99,423 | ₩98,022 | ₩99,156 | +0.69% | 7.3만 |
|---|
| 2025.12.23 | ₩99,610 | ₩100,758 | ₩98,449 | ₩98,542 | -1.07% | 20.6만 |
|---|
| 2025.12.22 | ₩100,664 | ₩101,025 | ₩99,250 | ₩99,730 | -0.93% | 16.2만 |
|---|
| 2025.12.19 | ₩98,516 | ₩101,946 | ₩98,516 | ₩100,638 | +2.15% | 70.6만 |
|---|
| 2025.12.18 | ₩98,382 | ₩99,116 | ₩97,929 | ₩98,783 | +0.41% | 29.5만 |
|---|
| 2025.12.17 | ₩99,063 | ₩100,811 | ₩97,315 | ₩97,715 | -1.36% | 27.9만 |
|---|
| 2025.12.16 | ₩98,422 | ₩99,263 | ₩96,928 | ₩99,063 | +0.65% | 37.2만 |
|---|
| 2025.12.15 | ₩100,104 | ₩100,384 | ₩98,009 | ₩98,262 | -1.84% | 23만 |
|---|
| 2025.12.12 | ₩100,157 | ₩100,491 | ₩98,849 | ₩99,330 | -0.83% | 20.9만 |
|---|
| 2025.12.11 | ₩100,091 | ₩101,652 | ₩99,210 | ₩99,597 | -0.49% | 20.6만 |
|---|
| 2025.12.10 | ₩97,648 | ₩101,038 | ₩96,981 | ₩100,424 | +2.84% | 25.7만 |
|---|
| 2025.12.09 | ₩97,195 | ₩98,609 | ₩96,701 | ₩97,608 | +0.43% | 18.8만 |
|---|
| 2025.12.08 | ₩99,183 | ₩100,091 | ₩97,421 | ₩97,501 | -1.70% | 19.6만 |
|---|
| 2025.12.05 | ₩98,249 | ₩99,383 | ₩96,941 | ₩99,236 | +1.01% | 41만 |
|---|
| 2025.12.04 | ₩98,903 | ₩100,157 | ₩97,955 | ₩98,836 | -0.07% | 24.6만 |
|---|
| 2025.12.03 | ₩96,354 | ₩99,183 | ₩96,140 | ₩98,903 | +2.65% | 26.5만 |
|---|
| 2025.12.02 | ₩97,141 | ₩97,515 | ₩96,354 | ₩96,394 | -0.77% | 15.5만 |
|---|
| 2025.12.01 | ₩95,033 | ₩97,221 | ₩95,033 | ₩97,021 | +2.09% | 17.8만 |
|---|
| 2025.11.28 | ₩95,286 | ₩97,008 | ₩95,099 | ₩95,953 | +0.70% | 12.5만 |
|---|
| 2025.11.26 | ₩94,886 | ₩95,526 | ₩94,766 | ₩95,393 | +0.53% | 18만 |
|---|
| 2025.11.25 | ₩93,418 | ₩96,020 | ₩93,418 | ₩95,393 | +2.11% | 18.2만 |
|---|
| 2025.11.24 | ₩93,178 | ₩93,978 | ₩92,057 | ₩93,191 | +0.01% | 19.5만 |
|---|
| 2025.11.21 | ₩90,655 | ₩94,032 | ₩90,549 | ₩93,685 | +3.34% | 25만 |
|---|
| 2025.11.20 | ₩90,909 | ₩91,963 | ₩89,361 | ₩90,255 | -0.72% | 22만 |
|---|
| 2025.11.19 | ₩89,121 | ₩90,041 | ₩88,747 | ₩90,015 | +1.00% | 15.3만 |
|---|
| 2025.11.18 | ₩88,667 | ₩90,041 | ₩88,026 | ₩89,254 | +0.66% | 20.7만 |
|---|
| 2025.11.17 | ₩91,670 | ₩91,910 | ₩88,186 | ₩88,707 | -3.23% | 18.9만 |
|---|
| 2025.11.14 | ₩91,630 | ₩91,923 | ₩90,509 | ₩91,896 | +0.29% | 11.6만 |
|---|
| 2025.11.13 | ₩92,497 | ₩93,204 | ₩91,376 | ₩91,763 | -0.79% | 12.3만 |
|---|
| 2025.11.12 | ₩92,590 | ₩93,498 | ₩91,870 | ₩92,724 | +0.14% | 12.4만 |
|---|
| 2025.11.11 | ₩92,684 | ₩93,044 | ₩91,456 | ₩92,110 | -0.62% | 11.7만 |
|---|
| 2025.11.10 | ₩91,950 | ₩93,044 | ₩91,176 | ₩92,430 | +0.52% | 18.4만 |
|---|
| 2025.11.07 | ₩90,388 | ₩91,803 | ₩89,641 | ₩91,656 | +1.40% | 17.7만 |
|---|
| 2025.11.06 | ₩89,868 | ₩90,629 | ₩89,441 | ₩90,202 | +0.37% | 16만 |
|---|
| 2025.11.05 | ₩89,414 | ₩90,535 | ₩89,414 | ₩90,135 | +0.81% | 26.9만 |
|---|
| 2025.11.04 | ₩89,881 | ₩89,881 | ₩87,906 | ₩89,441 | -0.49% | 22.9만 |
|---|
| 2025.11.03 | ₩90,936 | ₩90,976 | ₩88,814 | ₩90,068 | -0.95% | 21.6만 |
|---|
| 2025.10.31 | ₩91,509 | ₩92,817 | ₩90,081 | ₩90,829 | -0.74% | 19.2만 |
|---|
| 2025.10.30 | ₩90,829 | ₩92,537 | ₩90,829 | ₩91,509 | +0.75% | 18.1만 |
|---|
| 2025.10.29 | ₩91,803 | ₩92,323 | ₩89,935 | ₩90,829 | -1.06% | 20.4만 |
|---|
| 2025.10.28 | ₩93,578 | ₩93,578 | ₩92,230 | ₩92,337 | -1.33% | 14.5만 |
|---|
| 2025.10.27 | ₩95,767 | ₩95,767 | ₩92,911 | ₩93,645 | -2.22% | 16.5만 |
|---|
| 2025.10.24 | ₩95,513 | ₩96,447 | ₩94,979 | ₩95,433 | -0.08% | 17.1만 |
|---|
| 2025.10.23 | ₩95,433 | ₩95,847 | ₩94,445 | ₩94,939 | -0.52% | 21.5만 |
|---|
| 2025.10.22 | ₩96,594 | ₩97,155 | ₩94,085 | ₩95,740 | -0.88% | 28만 |
|---|
| 2025.10.21 | ₩96,140 | ₩96,754 | ₩95,700 | ₩95,753 | -0.40% | 21.4만 |
|---|
| 2025.10.20 | ₩95,660 | ₩96,447 | ₩94,899 | ₩96,060 | +0.42% | 20.5만 |
|---|
| 2025.10.17 | ₩93,952 | ₩95,500 | ₩92,283 | ₩95,033 | +1.15% | 20.3만 |
|---|
| 2025.10.16 | ₩100,224 | ₩100,758 | ₩92,137 | ₩93,098 | -7.11% | 53.9만 |
|---|
| 2025.10.15 | ₩102,746 | ₩102,760 | ₩100,224 | ₩100,851 | -1.84% | 13.4만 |
|---|
| 2025.10.14 | ₩98,222 | ₩102,800 | ₩98,222 | ₩102,653 | +4.51% | 18.1만 |
|---|
| 2025.10.13 | ₩97,488 | ₩98,903 | ₩96,647 | ₩98,623 | +1.16% | 16.7만 |
|---|
| 2025.10.10 | ₩99,183 | ₩99,984 | ₩96,167 | ₩96,394 | -2.81% | 26.3만 |
|---|