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 | ₩96,608 | ₩97,128 | ₩95,194 | ₩95,888 | -0.75% | 12.9만 |
| 2026.10.08 | ₩94,954 | ₩96,595 | ₩94,286 | ₩96,181 | +1.29% | 27.8만 |
| 2026.10.07 | ₩96,328 | ₩96,768 | ₩94,487 | ₩94,914 | -1.47% | 35.1만 |
| 2026.10.06 | ₩98,569 | ₩99,370 | ₩97,342 | ₩97,475 | -1.11% | 21만 |
| 2026.10.05 | ₩98,743 | ₩98,996 | ₩97,302 | ₩97,955 | -0.80% | 23.9만 |
| 2026.10.02 | ₩99,090 | ₩101,024 | ₩98,369 | ₩98,676 | -0.42% | 29.1만 |
| 2026.10.01 | ₩94,647 | ₩98,462 | ₩94,193 | ₩98,356 | +3.92% | 35.5만 |
| 2026.09.30 | ₩95,594 | ₩95,914 | ₩94,286 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,914 |
| -0.71% |
| 14.4만 |
| 2026.09.29 | ₩96,435 | ₩97,128 | ₩95,421 | ₩95,487 | -0.98% | 15.8만 |
|---|
| 2026.09.28 | ₩98,356 | ₩98,369 | ₩96,395 | ₩96,448 | -1.94% | 18.4만 |
|---|
| 2026.09.25 | ₩98,703 | ₩99,743 | ₩98,089 | ₩98,462 | -0.24% | 17.3만 |
|---|
| 2026.09.24 | ₩98,422 | ₩98,596 | ₩97,328 | ₩98,062 | -0.37% | 17.6만 |
|---|
| 2026.09.23 | ₩99,316 | ₩99,663 | ₩97,675 | ₩97,755 | -1.57% | 16.3만 |
|---|
| 2026.09.22 | ₩102,278 | ₩102,278 | ₩99,250 | ₩99,476 | -2.74% | 26.2만 |
|---|
| 2026.09.21 | ₩102,025 | ₩102,719 | ₩101,158 | ₩101,264 | -0.75% | 24.1만 |
|---|
| 2026.09.18 | ₩102,665 | ₩102,665 | ₩100,370 | ₩101,624 | -1.01% | 69.9만 |
|---|
| 2026.09.17 | ₩105,574 | ₩105,827 | ₩102,985 | ₩103,372 | -2.09% | 23.2만 |
|---|
| 2026.09.16 | ₩105,627 | ₩105,974 | ₩102,839 | ₩104,666 | -0.91% | 31.1만 |
|---|
| 2026.09.15 | ₩104,533 | ₩106,534 | ₩104,480 | ₩105,961 | +1.37% | 29.8만 |
|---|
| 2026.09.14 | ₩105,093 | ₩106,428 | ₩104,600 | ₩105,107 | +0.01% | 27.8만 |
|---|
| 2026.09.11 | ₩106,708 | ₩106,881 | ₩104,320 | ₩104,893 | -1.70% | 15.8만 |
|---|
| 2026.09.10 | ₩105,440 | ₩105,640 | ₩104,493 | ₩105,640 | +0.19% | 27.3만 |
|---|
| 2026.09.09 | ₩107,135 | ₩107,135 | ₩105,454 | ₩105,534 | -1.49% | 26.6만 |
|---|
| 2026.09.08 | ₩110,550 | ₩110,630 | ₩107,842 | ₩108,149 | -2.17% | 21.8만 |
|---|
| 2026.09.04 | ₩109,790 | ₩111,257 | ₩109,790 | ₩110,990 | +1.09% | 14.9만 |
|---|
| 2026.09.03 | ₩110,097 | ₩111,391 | ₩110,097 | ₩110,430 | +0.30% | 11.7만 |
|---|
| 2026.09.02 | ₩107,895 | ₩109,296 | ₩107,281 | ₩109,189 | +1.20% | 20.7만 |
|---|
| 2026.09.01 | ₩108,536 | ₩109,656 | ₩107,041 | ₩107,188 | -1.24% | 19.5만 |
|---|
| 2026.08.31 | ₩108,309 | ₩109,109 | ₩107,642 | ₩108,682 | +0.34% | 22.5만 |
|---|
| 2026.08.28 | ₩109,136 | ₩109,936 | ₩108,335 | ₩108,736 | -0.37% | 20.3만 |
|---|
| 2026.08.27 | ₩108,455 | ₩109,176 | ₩107,828 | ₩108,802 | +0.32% | 32.1만 |
|---|
| 2026.08.26 | ₩112,018 | ₩112,018 | ₩109,216 | ₩109,389 | -2.35% | 17.9만 |
|---|
| 2026.08.25 | ₩110,817 | ₩112,591 | ₩109,816 | ₩111,524 | +0.64% | 21.7만 |
|---|
| 2026.08.24 | ₩111,644 | ₩112,245 | ₩110,323 | ₩110,724 | -0.82% | 17.3만 |
|---|
| 2026.08.21 | ₩112,925 | ₩113,392 | ₩109,403 | ₩111,644 | -1.13% | 40.9만 |
|---|
| 2026.08.20 | ₩111,684 | ₩112,391 | ₩110,337 | ₩112,031 | +0.31% | 21.8만 |
|---|
| 2026.08.19 | ₩113,152 | ₩113,966 | ₩111,057 | ₩111,684 | -1.30% | 23만 |
|---|
| 2026.08.18 | ₩114,019 | ₩114,566 | ₩112,885 | ₩112,925 | -0.96% | 20.8만 |
|---|
| 2026.08.17 | ₩115,206 | ₩115,767 | ₩113,819 | ₩113,926 | -1.11% | 18.4만 |
|---|
| 2026.08.14 | ₩114,913 | ₩116,060 | ₩114,913 | ₩115,633 | +0.63% | 11.5만 |
|---|
| 2026.08.13 | ₩115,393 | ₩116,354 | ₩114,566 | ₩114,913 | -0.42% | 13.8만 |
|---|
| 2026.08.12 | ₩116,167 | ₩117,168 | ₩114,339 | ₩114,539 | -1.40% | 13.5만 |
|---|
| 2026.08.11 | ₩115,914 | ₩117,114 | ₩115,914 | ₩116,714 | +0.69% | 12.8만 |
|---|
| 2026.08.10 | ₩115,286 | ₩116,127 | ₩114,633 | ₩116,127 | +0.73% | 7.9만 |
|---|
| 2026.08.07 | ₩117,848 | ₩118,275 | ₩115,767 | ₩115,874 | -1.68% | 11.1만 |
|---|
| 2026.08.06 | ₩120,036 | ₩120,036 | ₩118,102 | ₩118,248 | -1.49% | 10.9만 |
|---|
| 2026.08.05 | ₩119,836 | ₩120,196 | ₩118,782 | ₩119,396 | -0.37% | 14.2만 |
|---|
| 2026.08.04 | ₩120,623 | ₩121,877 | ₩119,156 | ₩119,409 | -1.01% | 14.9만 |
|---|
| 2026.08.03 | ₩118,955 | ₩122,344 | ₩118,955 | ₩121,077 | +1.78% | 14.3만 |
|---|
| 2026.07.31 | ₩116,861 | ₩118,168 | ₩116,487 | ₩117,728 | +0.74% | 20.3만 |
|---|
| 2026.07.30 | ₩118,115 | ₩119,623 | ₩116,874 | ₩117,008 | -0.94% | 11.6만 |
|---|
| 2026.07.29 | ₩117,435 | ₩119,156 | ₩116,861 | ₩118,569 | +0.97% | 19만 |
|---|
| 2026.07.28 | ₩116,047 | ₩118,609 | ₩115,140 | ₩118,262 | +1.91% | 17.4만 |
|---|
| 2026.07.27 | ₩115,914 | ₩118,008 | ₩113,926 | ₩114,940 | -0.84% | 24.4만 |
|---|
| 2026.07.24 | ₩112,004 | ₩115,487 | ₩112,004 | ₩114,606 | +2.32% | 29.4만 |
|---|
| 2026.07.23 | ₩103,212 | ₩111,044 | ₩101,411 | ₩110,897 | +7.45% | 63.4만 |
|---|
| 2026.07.22 | ₩118,208 | ₩118,729 | ₩117,048 | ₩118,302 | +0.08% | 22.3만 |
|---|
| 2026.07.21 | ₩118,689 | ₩118,769 | ₩116,234 | ₩118,208 | -0.40% | 20.9만 |
|---|
| 2026.07.20 | ₩119,743 | ₩121,157 | ₩118,769 | ₩119,196 | -0.46% | 20.5만 |
|---|
| 2026.07.17 | ₩122,691 | ₩124,399 | ₩119,356 | ₩119,756 | -2.39% | 24만 |
|---|
| 2026.07.16 | ₩121,691 | ₩125,320 | ₩121,691 | ₩123,919 | +1.83% | 28.2만 |
|---|
| 2026.07.15 | ₩121,704 | ₩123,518 | ₩120,410 | ₩121,237 | -0.38% | 17.4만 |
|---|
| 2026.07.14 | ₩121,050 | ₩122,278 | ₩120,770 | ₩121,370 | +0.26% | 15.7만 |
|---|
| 2026.07.13 | ₩120,837 | ₩121,504 | ₩119,382 | ₩121,117 | +0.23% | 21만 |
|---|
| 2026.07.10 | ₩120,436 | ₩121,664 | ₩119,703 | ₩120,383 | -0.04% | 14.4만 |
|---|
| 2026.07.09 | ₩118,662 | ₩120,597 | ₩117,648 | ₩119,703 | +0.88% | 18.9만 |
|---|
| 2026.07.08 | ₩119,649 | ₩120,663 | ₩117,701 | ₩117,795 | -1.55% | 19.8만 |
|---|
| 2026.07.07 | ₩120,356 | ₩121,891 | ₩120,130 | ₩120,663 | +0.25% | 16.1만 |
|---|
| 2026.07.06 | ₩118,368 | ₩120,170 | ₩117,608 | ₩120,076 | +1.44% | 14.1만 |
|---|
| 2026.07.02 | ₩119,969 | ₩121,184 | ₩117,715 | ₩118,368 | -1.33% | 19.3만 |
|---|
| 2026.07.01 | ₩116,554 | ₩119,729 | ₩115,660 | ₩119,663 | +2.67% | 40.8만 |
|---|
| 2026.06.30 | ₩115,166 | ₩116,741 | ₩114,739 | ₩116,154 | +0.86% | 36.9만 |
|---|
| 2026.06.29 | ₩116,567 | ₩120,116 | ₩114,046 | ₩115,300 | -1.09% | 22.5만 |
|---|
| 2026.06.26 | ₩116,100 | ₩117,234 | ₩115,513 | ₩116,287 | +0.16% | 43.8만 |
|---|
| 2026.06.25 | ₩114,539 | ₩117,021 | ₩113,405 | ₩115,834 | +1.13% | 20.2만 |
|---|
| 2026.06.24 | ₩113,392 | ₩116,340 | ₩113,392 | ₩115,340 | +1.72% | 19.6만 |
|---|
| 2026.06.23 | ₩110,177 | ₩113,632 | ₩109,523 | ₩113,392 | +2.92% | 22.7만 |
|---|
| 2026.06.22 | ₩109,509 | ₩111,364 | ₩109,509 | ₩110,097 | +0.54% | 24만 |
|---|
| 2026.06.18 | ₩108,562 | ₩110,417 | ₩108,562 | ₩109,469 | +0.84% | 40.9만 |
|---|
| 2026.06.17 | ₩110,817 | ₩112,004 | ₩107,015 | ₩108,069 | -2.48% | 29.3만 |
|---|
| 2026.06.16 | ₩110,310 | ₩112,071 | ₩109,363 | ₩111,137 | +0.75% | 15.2만 |
|---|
| 2026.06.15 | ₩112,712 | ₩115,006 | ₩109,109 | ₩109,443 | -2.90% | 15.5만 |
|---|
| 2026.06.12 | ₩111,391 | ₩113,752 | ₩110,644 | ₩112,298 | +0.81% | 27.8만 |
|---|
| 2026.06.11 | ₩108,896 | ₩111,444 | ₩108,135 | ₩110,617 | +1.58% | 27.3만 |
|---|
| 2026.06.10 | ₩108,309 | ₩110,257 | ₩107,762 | ₩108,802 | +0.46% | 19.9만 |
|---|
| 2026.06.09 | ₩107,922 | ₩110,537 | ₩107,922 | ₩108,309 | +0.36% | 18.8만 |
|---|
| 2026.06.08 | ₩108,295 | ₩108,295 | ₩106,334 | ₩107,255 | -0.96% | 22.2만 |
|---|
| 2026.06.05 | ₩105,640 | ₩107,255 | ₩105,347 | ₩106,588 | +0.90% | 25.6만 |
|---|
| 2026.06.04 | ₩105,280 | ₩106,774 | ₩103,999 | ₩105,467 | +0.18% | 29.7만 |
|---|
| 2026.06.03 | ₩108,242 | ₩108,242 | ₩103,506 | ₩103,719 | -4.18% | 37.1만 |
|---|
| 2026.06.02 | ₩107,281 | ₩109,550 | ₩107,135 | ₩108,616 | +1.24% | 13.8만 |
|---|
| 2026.06.01 | ₩108,909 | ₩109,203 | ₩106,948 | ₩107,949 | -0.88% | 14.2만 |
|---|
| 2026.05.29 | ₩109,189 | ₩110,470 | ₩109,189 | ₩109,723 | +0.49% | 14.6만 |
|---|
| 2026.05.28 | ₩110,217 | ₩110,243 | ₩108,696 | ₩109,910 | -0.28% | 12.8만 |
|---|
| 2026.05.27 | ₩112,165 | ₩112,898 | ₩110,377 | ₩110,777 | -1.24% | 9.6만 |
|---|
| 2026.05.26 | ₩110,497 | ₩112,271 | ₩110,497 | ₩111,924 | +1.29% | 15.2만 |
|---|
| 2026.05.22 | ₩109,976 | ₩111,431 | ₩109,976 | ₩110,390 | +0.38% | 17.2만 |
|---|
| 2026.05.21 | ₩109,136 | ₩110,604 | ₩107,882 | ₩110,270 | +1.04% | 15.5만 |
|---|
| 2026.05.20 | ₩107,335 | ₩110,390 | ₩107,041 | ₩110,177 | +2.65% | 20.5만 |
|---|
| 2026.05.19 | ₩107,762 | ₩108,429 | ₩106,494 | ₩107,335 | -0.40% | 13.5만 |
|---|
| 2026.05.18 | ₩107,495 | ₩108,642 | ₩106,814 | ₩107,495 | 0.00% | 20.6만 |
|---|
| 2026.05.15 | ₩107,989 | ₩108,309 | ₩106,147 | ₩106,601 | -1.28% | 18.3만 |
|---|
| 2026.05.14 | ₩107,522 | ₩109,189 | ₩107,482 | ₩108,375 | +0.79% | 19.9만 |
|---|
| 2026.05.13 | ₩110,110 | ₩110,310 | ₩106,134 | ₩106,641 | -3.15% | 25.6만 |
|---|
| 2026.05.12 | ₩112,165 | ₩112,551 | ₩108,135 | ₩110,190 | -1.76% | 21.4만 |
|---|
| 2026.05.11 | ₩115,553 | ₩115,553 | ₩111,457 | ₩111,791 | -3.26% | 22.1만 |
|---|
| 2026.05.08 | ₩116,807 | ₩117,475 | ₩115,046 | ₩115,166 | -1.40% | 17.3만 |
|---|
| 2026.05.07 | ₩116,888 | ₩118,382 | ₩115,967 | ₩116,807 | -0.07% | 16.6만 |
|---|
| 2026.05.06 | ₩116,087 | ₩117,168 | ₩114,953 | ₩116,514 | +0.37% | 21.5만 |
|---|
| 2026.05.05 | ₩114,339 | ₩117,034 | ₩112,858 | ₩114,526 | +0.16% | 17.6만 |
|---|
| 2026.05.04 | ₩114,566 | ₩117,141 | ₩114,126 | ₩114,366 | -0.17% | 18만 |
|---|
| 2026.05.01 | ₩115,860 | ₩117,488 | ₩114,273 | ₩115,407 | -0.39% | 17.5만 |
|---|
| 2026.04.30 | ₩115,860 | ₩116,461 | ₩113,565 | ₩115,860 | 0.00% | 20.7만 |
|---|
| 2026.04.29 | ₩118,208 | ₩118,475 | ₩114,846 | ₩115,300 | -2.46% | 19.4만 |
|---|
| 2026.04.28 | ₩118,715 | ₩120,890 | ₩118,542 | ₩118,835 | +0.10% | 24.7만 |
|---|
| 2026.04.27 | ₩117,448 | ₩119,863 | ₩117,034 | ₩117,942 | +0.42% | 19만 |
|---|
| 2026.04.24 | ₩117,368 | ₩118,715 | ₩113,832 | ₩117,461 | +0.08% | 29.9만 |
|---|
| 2026.04.23 | ₩127,481 | ₩129,189 | ₩112,351 | ₩116,954 | -8.26% | 56.2만 |
|---|
| 2026.04.22 | ₩131,150 | ₩133,018 | ₩130,163 | ₩131,430 | +0.21% | 18.3만 |
|---|
| 2026.04.21 | ₩133,031 | ₩134,379 | ₩130,083 | ₩130,469 | -1.93% | 14.8만 |
|---|
| 2026.04.20 | ₩131,670 | ₩134,379 | ₩131,670 | ₩133,325 | +1.26% | 15.3만 |
|---|
| 2026.04.17 | ₩130,870 | ₩135,099 | ₩129,962 | ₩132,551 | +1.28% | 20.4만 |
|---|
| 2026.04.16 | ₩128,081 | ₩129,602 | ₩127,574 | ₩129,349 | +0.99% | 13.1만 |
|---|
| 2026.04.15 | ₩129,469 | ₩129,602 | ₩127,868 | ₩128,655 | -0.63% | 18.6만 |
|---|
| 2026.04.14 | ₩126,921 | ₩129,415 | ₩125,346 | ₩129,269 | +1.85% | 15.4만 |
|---|
| 2026.04.13 | ₩126,280 | ₩127,441 | ₩125,373 | ₩127,054 | +0.61% | 13.5만 |
|---|
| 2026.04.10 | ₩126,680 | ₩127,001 | ₩125,360 | ₩126,627 | -0.04% | 15.4만 |
|---|
| 2026.04.09 | ₩125,893 | ₩128,255 | ₩125,293 | ₩126,680 | +0.63% | 25.2만 |
|---|
| 2026.04.08 | ₩125,360 | ₩127,734 | ₩125,360 | ₩126,654 | +1.03% | 24.7만 |
|---|
| 2026.04.07 | ₩122,825 | ₩123,812 | ₩121,864 | ₩123,558 | +0.60% | 20만 |
|---|
| 2026.04.06 | ₩119,983 | ₩122,825 | ₩119,636 | ₩122,825 | +2.37% | 13.7만 |
|---|
| 2026.04.02 | ₩118,302 | ₩120,330 | ₩117,675 | ₩120,076 | +1.50% | 22.1만 |
|---|
| 2026.04.01 | ₩119,823 | ₩121,530 | ₩119,329 | ₩120,103 | +0.23% | 26.4만 |
|---|
| 2026.03.31 | ₩118,769 | ₩119,276 | ₩116,674 | ₩119,049 | +0.24% | 23.1만 |
|---|
| 2026.03.30 | ₩118,342 | ₩118,542 | ₩116,607 | ₩117,221 | -0.95% | 15.3만 |
|---|
| 2026.03.27 | ₩117,808 | ₩118,288 | ₩116,661 | ₩117,368 | -0.37% | 13.7만 |
|---|
| 2026.03.26 | ₩117,808 | ₩118,515 | ₩117,208 | ₩118,502 | +0.59% | 16.6만 |
|---|
| 2026.03.25 | ₩122,264 | ₩123,011 | ₩117,101 | ₩118,262 | -3.27% | 22.9만 |
|---|
| 2026.03.24 | ₩120,970 | ₩124,559 | ₩119,663 | ₩121,144 | +0.14% | 24.6만 |
|---|
| 2026.03.23 | ₩121,877 | ₩124,226 | ₩120,436 | ₩121,757 | -0.10% | 33.6만 |
|---|
| 2026.03.20 | ₩121,891 | ₩122,238 | ₩118,769 | ₩119,169 | -2.23% | 97.4만 |
|---|
| 2026.03.19 | ₩119,983 | ₩123,332 | ₩119,169 | ₩121,891 | +1.59% | 20.8만 |
|---|
| 2026.03.18 | ₩121,063 | ₩121,197 | ₩119,356 | ₩120,530 | -0.44% | 27.6만 |
|---|
| 2026.03.17 | ₩121,144 | ₩121,957 | ₩119,729 | ₩121,210 | +0.06% | 19.8만 |
|---|
| 2026.03.16 | ₩122,171 | ₩122,651 | ₩119,929 | ₩120,156 | -1.65% | 27.1만 |
|---|
| 2026.03.13 | ₩120,943 | ₩121,691 | ₩119,382 | ₩121,637 | +0.57% | 18.6만 |
|---|
| 2026.03.12 | ₩118,142 | ₩120,690 | ₩117,608 | ₩119,823 | +1.42% | 19.1만 |
|---|
| 2026.03.11 | ₩119,396 | ₩119,903 | ₩116,581 | ₩118,822 | -0.48% | 21.4만 |
|---|
| 2026.03.10 | ₩119,983 | ₩123,638 | ₩118,822 | ₩119,569 | -0.34% | 31.6만 |
|---|
| 2026.03.09 | ₩118,102 | ₩121,317 | ₩115,367 | ₩120,170 | +1.75% | 28.4만 |
|---|
| 2026.03.06 | ₩118,355 | ₩120,103 | ₩116,421 | ₩119,956 | +1.35% | 19.6만 |
|---|
| 2026.03.05 | ₩120,797 | ₩122,678 | ₩118,982 | ₩121,450 | +0.54% | 17.5만 |
|---|
| 2026.03.04 | ₩122,785 | ₩124,412 | ₩121,771 | ₩122,011 | -0.63% | 25.9만 |
|---|
| 2026.03.03 | ₩120,023 | ₩122,491 | ₩118,742 | ₩122,064 | +1.70% | 15.9만 |
|---|
| 2026.03.02 | ₩119,476 | ₩123,532 | ₩119,222 | ₩122,624 | +2.64% | 20.2만 |
|---|
| 2026.02.27 | ₩124,866 | ₩125,733 | ₩118,035 | ₩121,130 | -2.99% | 39.4만 |
|---|
| 2026.02.26 | ₩125,360 | ₩127,534 | ₩124,359 | ₩126,587 | +0.98% | 28.7만 |
|---|
| 2026.02.25 | ₩124,065 | ₩126,173 | ₩123,292 | ₩125,773 | +1.38% | 17.4만 |
|---|
| 2026.02.24 | ₩123,812 | ₩125,266 | ₩122,691 | ₩123,879 | +0.05% | 36.9만 |
|---|
| 2026.02.23 | ₩126,867 | ₩127,481 | ₩122,491 | ₩123,812 | -2.41% | 52.9만 |
|---|
| 2026.02.20 | ₩126,080 | ₩128,161 | ₩124,252 | ₩127,694 | +1.28% | 21.6만 |
|---|
| 2026.02.19 | ₩123,398 | ₩126,240 | ₩122,851 | ₩126,107 | +2.19% | 23.3만 |
|---|
| 2026.02.18 | ₩124,706 | ₩126,707 | ₩122,051 | ₩124,279 | -0.34% | 35.3만 |
|---|
| 2026.02.17 | ₩124,239 | ₩125,533 | ₩123,625 | ₩124,572 | +0.27% | 23.5만 |
|---|
| 2026.02.13 | ₩118,328 | ₩123,919 | ₩116,367 | ₩123,345 | +4.24% | 27.1만 |
|---|
| 2026.02.12 | ₩120,343 | ₩121,757 | ₩116,621 | ₩117,821 | -2.10% | 20.7만 |
|---|
| 2026.02.11 | ₩123,985 | ₩125,373 | ₩119,342 | ₩119,529 | -3.59% | 35.1만 |
|---|
| 2026.02.10 | ₩124,732 | ₩126,881 | ₩122,758 | ₩123,225 | -1.21% | 35.2만 |
|---|
| 2026.02.09 | ₩125,039 | ₩126,654 | ₩124,706 | ₩125,320 | +0.22% | 31.5만 |
|---|
| 2026.02.06 | ₩124,065 | ₩125,466 | ₩121,063 | ₩125,039 | +0.79% | 17.8만 |
|---|
| 2026.02.05 | ₩108,255 | ₩123,985 | ₩108,255 | ₩123,238 | +13.84% | 37.1만 |
|---|
| 2026.02.04 | ₩121,811 | ₩124,279 | ₩121,637 | ₩122,171 | +0.30% | 37.6만 |
|---|
| 2026.02.03 | ₩121,437 | ₩124,185 | ₩119,649 | ₩121,597 | +0.13% | 32.1만 |
|---|
| 2026.02.02 | ₩120,543 | ₩123,238 | ₩119,889 | ₩121,517 | +0.81% | 35.3만 |
|---|
| 2026.01.30 | ₩118,422 | ₩121,410 | ₩117,688 | ₩120,463 | +1.72% | 42.8만 |
|---|
| 2026.01.29 | ₩114,873 | ₩119,663 | ₩113,605 | ₩119,236 | +3.80% | 37.1만 |
|---|
| 2026.01.28 | ₩115,327 | ₩115,753 | ₩114,032 | ₩114,353 | -0.84% | 24만 |
|---|
| 2026.01.27 | ₩114,152 | ₩115,433 | ₩113,659 | ₩115,140 | +0.86% | 26.2만 |
|---|
| 2026.01.26 | ₩114,739 | ₩115,834 | ₩113,379 | ₩113,979 | -0.66% | 40만 |
|---|
| 2026.01.23 | ₩109,576 | ₩115,967 | ₩109,576 | ₩114,366 | +4.37% | 57.3만 |
|---|
| 2026.01.22 | ₩103,132 | ₩107,482 | ₩103,079 | ₩106,601 | +3.36% | 42.8만 |
|---|
| 2026.01.21 | ₩99,156 | ₩103,479 | ₩98,369 | ₩103,065 | +3.94% | 24.8만 |
|---|
| 2026.01.20 | ₩98,769 | ₩100,370 | ₩98,396 | ₩98,969 | +0.20% | 18.2만 |
|---|
| 2026.01.16 | ₩101,705 | ₩101,971 | ₩99,983 | ₩100,384 | -1.30% | 19.3만 |
|---|
| 2026.01.15 | ₩99,917 | ₩102,238 | ₩99,356 | ₩102,145 | +2.23% | 20.9만 |
|---|
| 2026.01.14 | ₩97,822 | ₩99,797 | ₩97,502 | ₩99,757 | +1.98% | 17.6만 |
|---|
| 2026.01.13 | ₩98,636 | ₩99,130 | ₩97,742 | ₩98,262 | -0.38% | 17.1만 |
|---|
| 2026.01.12 | ₩97,955 | ₩98,729 | ₩97,649 | ₩98,129 | +0.18% | 18만 |
|---|
| 2026.01.09 | ₩99,970 | ₩100,704 | ₩98,783 | ₩98,983 | -0.99% | 18.2만 |
|---|
| 2026.01.08 | ₩96,942 | ₩100,317 | ₩96,942 | ₩99,970 | +3.12% | 23.9만 |
|---|
| 2026.01.07 | ₩99,436 | ₩99,463 | ₩97,435 | ₩97,515 | -1.93% | 21.7만 |
|---|
| 2026.01.06 | ₩98,342 | ₩99,730 | ₩97,208 | ₩99,436 | +1.11% | 22.1만 |
|---|
| 2026.01.05 | ₩95,541 | ₩99,783 | ₩95,541 | ₩98,609 | +3.21% | 21.4만 |
|---|
| 2026.01.02 | ₩94,834 | ₩96,728 | ₩93,900 | ₩95,888 | +1.11% | 32.6만 |
|---|
| 2025.12.31 | ₩95,647 | ₩96,114 | ₩94,206 | ₩94,727 | -0.96% | 17.8만 |
|---|
| 2025.12.30 | ₩97,355 | ₩97,355 | ₩96,034 | ₩96,088 | -1.30% | 11.8만 |
|---|
| 2025.12.29 | ₩98,129 | ₩98,729 | ₩96,781 | ₩97,435 | -0.71% | 10만 |
|---|
| 2025.12.26 | ₩99,076 | ₩99,130 | ₩97,635 | ₩97,982 | -1.10% | 9.2만 |
|---|
| 2025.12.24 | ₩98,449 | ₩99,396 | ₩97,996 | ₩99,130 | +0.69% | 7.3만 |
|---|
| 2025.12.23 | ₩99,583 | ₩100,731 | ₩98,422 | ₩98,516 | -1.07% | 20.6만 |
|---|
| 2025.12.22 | ₩100,637 | ₩100,997 | ₩99,223 | ₩99,703 | -0.93% | 16.2만 |
|---|
| 2025.12.19 | ₩98,489 | ₩101,918 | ₩98,489 | ₩100,611 | +2.15% | 70.6만 |
|---|
| 2025.12.18 | ₩98,356 | ₩99,090 | ₩97,902 | ₩98,756 | +0.41% | 29.5만 |
|---|
| 2025.12.17 | ₩99,036 | ₩100,784 | ₩97,288 | ₩97,689 | -1.36% | 27.9만 |
|---|
| 2025.12.16 | ₩98,396 | ₩99,236 | ₩96,901 | ₩99,036 | +0.65% | 37.2만 |
|---|
| 2025.12.15 | ₩100,077 | ₩100,357 | ₩97,982 | ₩98,236 | -1.84% | 23만 |
|---|
| 2025.12.12 | ₩100,130 | ₩100,464 | ₩98,823 | ₩99,303 | -0.83% | 20.9만 |
|---|
| 2025.12.11 | ₩100,064 | ₩101,624 | ₩99,183 | ₩99,570 | -0.49% | 20.6만 |
|---|
| 2025.12.10 | ₩97,622 | ₩101,011 | ₩96,955 | ₩100,397 | +2.84% | 25.7만 |
|---|
| 2025.12.09 | ₩97,168 | ₩98,583 | ₩96,675 | ₩97,582 | +0.43% | 18.8만 |
|---|
| 2025.12.08 | ₩99,156 | ₩100,064 | ₩97,395 | ₩97,475 | -1.70% | 19.6만 |
|---|
| 2025.12.05 | ₩98,222 | ₩99,356 | ₩96,915 | ₩99,210 | +1.01% | 41만 |
|---|
| 2025.12.04 | ₩98,876 | ₩100,130 | ₩97,929 | ₩98,809 | -0.07% | 24.6만 |
|---|
| 2025.12.03 | ₩96,328 | ₩99,156 | ₩96,114 | ₩98,876 | +2.65% | 26.5만 |
|---|
| 2025.12.02 | ₩97,115 | ₩97,489 | ₩96,328 | ₩96,368 | -0.77% | 15.5만 |
|---|
| 2025.12.01 | ₩95,007 | ₩97,195 | ₩95,007 | ₩96,995 | +2.09% | 17.8만 |
|---|
| 2025.11.28 | ₩95,260 | ₩96,982 | ₩95,074 | ₩95,928 | +0.70% | 12.5만 |
|---|
| 2025.11.26 | ₩94,860 | ₩95,501 | ₩94,740 | ₩95,367 | +0.53% | 18만 |
|---|
| 2025.11.25 | ₩93,393 | ₩95,994 | ₩93,393 | ₩95,367 | +2.11% | 18.2만 |
|---|
| 2025.11.24 | ₩93,152 | ₩93,953 | ₩92,032 | ₩93,166 | +0.01% | 19.5만 |
|---|
| 2025.11.21 | ₩90,631 | ₩94,006 | ₩90,524 | ₩93,659 | +3.34% | 25만 |
|---|
| 2025.11.20 | ₩90,884 | ₩91,938 | ₩89,337 | ₩90,231 | -0.72% | 22만 |
|---|
| 2025.11.19 | ₩89,097 | ₩90,017 | ₩88,723 | ₩89,990 | +1.00% | 15.3만 |
|---|
| 2025.11.18 | ₩88,643 | ₩90,017 | ₩88,003 | ₩89,230 | +0.66% | 20.7만 |
|---|
| 2025.11.17 | ₩91,645 | ₩91,885 | ₩88,163 | ₩88,683 | -3.23% | 18.9만 |
|---|
| 2025.11.14 | ₩91,605 | ₩91,898 | ₩90,484 | ₩91,872 | +0.29% | 11.6만 |
|---|
| 2025.11.13 | ₩92,472 | ₩93,179 | ₩91,351 | ₩91,738 | -0.79% | 12.3만 |
|---|
| 2025.11.12 | ₩92,565 | ₩93,473 | ₩91,845 | ₩92,699 | +0.14% | 12.4만 |
|---|
| 2025.11.11 | ₩92,659 | ₩93,019 | ₩91,431 | ₩92,085 | -0.62% | 11.7만 |
|---|
| 2025.11.10 | ₩91,925 | ₩93,019 | ₩91,151 | ₩92,405 | +0.52% | 18.4만 |
|---|
| 2025.11.07 | ₩90,364 | ₩91,778 | ₩89,617 | ₩91,631 | +1.40% | 17.7만 |
|---|
| 2025.11.06 | ₩89,844 | ₩90,604 | ₩89,417 | ₩90,177 | +0.37% | 16만 |
|---|
| 2025.11.05 | ₩89,390 | ₩90,511 | ₩89,390 | ₩90,111 | +0.81% | 26.9만 |
|---|
| 2025.11.04 | ₩89,857 | ₩89,857 | ₩87,882 | ₩89,417 | -0.49% | 22.9만 |
|---|
| 2025.11.03 | ₩90,911 | ₩90,951 | ₩88,790 | ₩90,044 | -0.95% | 21.6만 |
|---|
| 2025.10.31 | ₩91,485 | ₩92,792 | ₩90,057 | ₩90,804 | -0.74% | 19.2만 |
|---|
| 2025.10.30 | ₩90,804 | ₩92,512 | ₩90,804 | ₩91,485 | +0.75% | 18.1만 |
|---|
| 2025.10.29 | ₩91,778 | ₩92,299 | ₩89,910 | ₩90,804 | -1.06% | 20.4만 |
|---|
| 2025.10.28 | ₩93,553 | ₩93,553 | ₩92,205 | ₩92,312 | -1.33% | 14.5만 |
|---|
| 2025.10.27 | ₩95,741 | ₩95,741 | ₩92,886 | ₩93,619 | -2.22% | 16.5만 |
|---|
| 2025.10.24 | ₩95,487 | ₩96,421 | ₩94,954 | ₩95,407 | -0.08% | 17.1만 |
|---|
| 2025.10.23 | ₩95,407 | ₩95,821 | ₩94,420 | ₩94,914 | -0.52% | 21.5만 |
|---|
| 2025.10.22 | ₩96,568 | ₩97,128 | ₩94,060 | ₩95,714 | -0.88% | 28만 |
|---|
| 2025.10.21 | ₩96,114 | ₩96,728 | ₩95,674 | ₩95,727 | -0.40% | 21.4만 |
|---|
| 2025.10.20 | ₩95,634 | ₩96,421 | ₩94,874 | ₩96,034 | +0.42% | 20.5만 |
|---|
| 2025.10.17 | ₩93,926 | ₩95,474 | ₩92,259 | ₩95,007 | +1.15% | 20.3만 |
|---|
| 2025.10.16 | ₩100,197 | ₩100,731 | ₩92,112 | ₩93,072 | -7.11% | 53.9만 |
|---|
| 2025.10.15 | ₩102,719 | ₩102,732 | ₩100,197 | ₩100,824 | -1.84% | 13.4만 |
|---|
| 2025.10.14 | ₩98,196 | ₩102,772 | ₩98,196 | ₩102,625 | +4.51% | 18.1만 |
|---|
| 2025.10.13 | ₩97,462 | ₩98,876 | ₩96,621 | ₩98,596 | +1.16% | 16.7만 |
|---|
| 2025.10.10 | ₩99,156 | ₩99,957 | ₩96,141 | ₩96,368 | -2.81% | 26.3만 |
|---|