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 | ₩96,586 | ₩97,106 | ₩95,172 | ₩95,866 | -0.75% | 12.9만 |
| 2026.10.08 | ₩94,932 | ₩96,573 | ₩94,265 | ₩96,159 | +1.29% | 27.8만 |
| 2026.10.07 | ₩96,306 | ₩96,746 | ₩94,465 | ₩94,892 | -1.47% | 35.1만 |
| 2026.10.06 | ₩98,547 | ₩99,347 | ₩97,320 | ₩97,453 | -1.11% | 21만 |
| 2026.10.05 | ₩98,720 | ₩98,974 | ₩97,280 | ₩97,933 | -0.80% | 23.9만 |
| 2026.10.02 | ₩99,067 | ₩101,001 | ₩98,347 | ₩98,654 | -0.42% | 29.1만 |
| 2026.10.01 | ₩94,625 | ₩98,440 | ₩94,172 | ₩98,334 | +3.92% | 35.5만 |
| 2026.09.30 | ₩95,573 | ₩95,893 | ₩94,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,892 |
| -0.71% |
| 14.4만 |
| 2026.09.29 | ₩96,413 | ₩97,106 | ₩95,399 | ₩95,466 | -0.98% | 15.8만 |
|---|
| 2026.09.28 | ₩98,334 | ₩98,347 | ₩96,373 | ₩96,426 | -1.94% | 18.4만 |
|---|
| 2026.09.25 | ₩98,680 | ₩99,721 | ₩98,067 | ₩98,440 | -0.24% | 17.3만 |
|---|
| 2026.09.24 | ₩98,400 | ₩98,574 | ₩97,307 | ₩98,040 | -0.37% | 17.6만 |
|---|
| 2026.09.23 | ₩99,294 | ₩99,641 | ₩97,653 | ₩97,733 | -1.57% | 16.3만 |
|---|
| 2026.09.22 | ₩102,255 | ₩102,255 | ₩99,227 | ₩99,454 | -2.74% | 26.2만 |
|---|
| 2026.09.21 | ₩102,002 | ₩102,695 | ₩101,135 | ₩101,241 | -0.75% | 24.1만 |
|---|
| 2026.09.18 | ₩102,642 | ₩102,642 | ₩100,348 | ₩101,602 | -1.01% | 69.9만 |
|---|
| 2026.09.17 | ₩105,550 | ₩105,803 | ₩102,962 | ₩103,349 | -2.09% | 23.2만 |
|---|
| 2026.09.16 | ₩105,603 | ₩105,950 | ₩102,815 | ₩104,643 | -0.91% | 31.1만 |
|---|
| 2026.09.15 | ₩104,509 | ₩106,510 | ₩104,456 | ₩105,937 | +1.37% | 29.8만 |
|---|
| 2026.09.14 | ₩105,070 | ₩106,404 | ₩104,576 | ₩105,083 | +0.01% | 27.8만 |
|---|
| 2026.09.11 | ₩106,684 | ₩106,857 | ₩104,296 | ₩104,870 | -1.70% | 15.8만 |
|---|
| 2026.09.10 | ₩105,417 | ₩105,617 | ₩104,469 | ₩105,617 | +0.19% | 27.3만 |
|---|
| 2026.09.09 | ₩107,111 | ₩107,111 | ₩105,430 | ₩105,510 | -1.49% | 26.6만 |
|---|
| 2026.09.08 | ₩110,525 | ₩110,605 | ₩107,818 | ₩108,124 | -2.17% | 21.8만 |
|---|
| 2026.09.04 | ₩109,765 | ₩111,232 | ₩109,765 | ₩110,965 | +1.09% | 14.9만 |
|---|
| 2026.09.03 | ₩110,072 | ₩111,366 | ₩110,072 | ₩110,405 | +0.30% | 11.7만 |
|---|
| 2026.09.02 | ₩107,871 | ₩109,271 | ₩107,257 | ₩109,165 | +1.20% | 20.7만 |
|---|
| 2026.09.01 | ₩108,511 | ₩109,632 | ₩107,017 | ₩107,164 | -1.24% | 19.5만 |
|---|
| 2026.08.31 | ₩108,284 | ₩109,085 | ₩107,617 | ₩108,658 | +0.34% | 22.5만 |
|---|
| 2026.08.28 | ₩109,111 | ₩109,912 | ₩108,311 | ₩108,711 | -0.37% | 20.3만 |
|---|
| 2026.08.27 | ₩108,431 | ₩109,151 | ₩107,804 | ₩108,778 | +0.32% | 32.1만 |
|---|
| 2026.08.26 | ₩111,993 | ₩111,993 | ₩109,191 | ₩109,365 | -2.35% | 17.9만 |
|---|
| 2026.08.25 | ₩110,792 | ₩112,566 | ₩109,792 | ₩111,499 | +0.64% | 21.7만 |
|---|
| 2026.08.24 | ₩111,619 | ₩112,219 | ₩110,299 | ₩110,699 | -0.82% | 17.3만 |
|---|
| 2026.08.21 | ₩112,900 | ₩113,366 | ₩109,378 | ₩111,619 | -1.13% | 40.9만 |
|---|
| 2026.08.20 | ₩111,659 | ₩112,366 | ₩110,312 | ₩112,006 | +0.31% | 21.8만 |
|---|
| 2026.08.19 | ₩113,126 | ₩113,940 | ₩111,032 | ₩111,659 | -1.30% | 23만 |
|---|
| 2026.08.18 | ₩113,993 | ₩114,540 | ₩112,860 | ₩112,900 | -0.96% | 20.8만 |
|---|
| 2026.08.17 | ₩115,181 | ₩115,741 | ₩113,793 | ₩113,900 | -1.11% | 18.4만 |
|---|
| 2026.08.14 | ₩114,887 | ₩116,034 | ₩114,887 | ₩115,607 | +0.63% | 11.5만 |
|---|
| 2026.08.13 | ₩115,367 | ₩116,328 | ₩114,540 | ₩114,887 | -0.42% | 13.8만 |
|---|
| 2026.08.12 | ₩116,141 | ₩117,141 | ₩114,314 | ₩114,514 | -1.40% | 13.5만 |
|---|
| 2026.08.11 | ₩115,887 | ₩117,088 | ₩115,887 | ₩116,688 | +0.69% | 12.8만 |
|---|
| 2026.08.10 | ₩115,261 | ₩116,101 | ₩114,607 | ₩116,101 | +0.73% | 7.9만 |
|---|
| 2026.08.07 | ₩117,822 | ₩118,248 | ₩115,741 | ₩115,847 | -1.68% | 11.1만 |
|---|
| 2026.08.06 | ₩120,009 | ₩120,009 | ₩118,075 | ₩118,222 | -1.49% | 10.9만 |
|---|
| 2026.08.05 | ₩119,809 | ₩120,169 | ₩118,755 | ₩119,369 | -0.37% | 14.2만 |
|---|
| 2026.08.04 | ₩120,596 | ₩121,850 | ₩119,129 | ₩119,382 | -1.01% | 14.9만 |
|---|
| 2026.08.03 | ₩118,929 | ₩122,317 | ₩118,929 | ₩121,050 | +1.78% | 14.3만 |
|---|
| 2026.07.31 | ₩116,835 | ₩118,142 | ₩116,461 | ₩117,702 | +0.74% | 20.3만 |
|---|
| 2026.07.30 | ₩118,088 | ₩119,596 | ₩116,848 | ₩116,981 | -0.94% | 11.6만 |
|---|
| 2026.07.29 | ₩117,408 | ₩119,129 | ₩116,835 | ₩118,542 | +0.97% | 19만 |
|---|
| 2026.07.28 | ₩116,021 | ₩118,582 | ₩115,114 | ₩118,235 | +1.91% | 17.4만 |
|---|
| 2026.07.27 | ₩115,887 | ₩117,982 | ₩113,900 | ₩114,914 | -0.84% | 24.4만 |
|---|
| 2026.07.24 | ₩111,979 | ₩115,461 | ₩111,979 | ₩114,580 | +2.32% | 29.4만 |
|---|
| 2026.07.23 | ₩103,189 | ₩111,019 | ₩101,388 | ₩110,872 | +7.45% | 63.4만 |
|---|
| 2026.07.22 | ₩118,182 | ₩118,702 | ₩117,021 | ₩118,275 | +0.08% | 22.3만 |
|---|
| 2026.07.21 | ₩118,662 | ₩118,742 | ₩116,208 | ₩118,182 | -0.40% | 20.9만 |
|---|
| 2026.07.20 | ₩119,716 | ₩121,130 | ₩118,742 | ₩119,169 | -0.46% | 20.5만 |
|---|
| 2026.07.17 | ₩122,664 | ₩124,371 | ₩119,329 | ₩119,729 | -2.39% | 24만 |
|---|
| 2026.07.16 | ₩121,663 | ₩125,291 | ₩121,663 | ₩123,891 | +1.83% | 28.2만 |
|---|
| 2026.07.15 | ₩121,677 | ₩123,491 | ₩120,383 | ₩121,210 | -0.38% | 17.4만 |
|---|
| 2026.07.14 | ₩121,023 | ₩122,250 | ₩120,743 | ₩121,343 | +0.26% | 15.7만 |
|---|
| 2026.07.13 | ₩120,810 | ₩121,476 | ₩119,356 | ₩121,090 | +0.23% | 21만 |
|---|
| 2026.07.10 | ₩120,409 | ₩121,637 | ₩119,676 | ₩120,356 | -0.04% | 14.4만 |
|---|
| 2026.07.09 | ₩118,635 | ₩120,569 | ₩117,622 | ₩119,676 | +0.88% | 18.9만 |
|---|
| 2026.07.08 | ₩119,622 | ₩120,636 | ₩117,675 | ₩117,768 | -1.55% | 19.8만 |
|---|
| 2026.07.07 | ₩120,329 | ₩121,863 | ₩120,103 | ₩120,636 | +0.25% | 16.1만 |
|---|
| 2026.07.06 | ₩118,342 | ₩120,143 | ₩117,582 | ₩120,049 | +1.44% | 14.1만 |
|---|
| 2026.07.02 | ₩119,942 | ₩121,156 | ₩117,688 | ₩118,342 | -1.33% | 19.3만 |
|---|
| 2026.07.01 | ₩116,528 | ₩119,702 | ₩115,634 | ₩119,636 | +2.67% | 40.8만 |
|---|
| 2026.06.30 | ₩115,141 | ₩116,715 | ₩114,714 | ₩116,128 | +0.86% | 36.9만 |
|---|
| 2026.06.29 | ₩116,541 | ₩120,089 | ₩114,020 | ₩115,274 | -1.09% | 22.5만 |
|---|
| 2026.06.26 | ₩116,074 | ₩117,208 | ₩115,487 | ₩116,261 | +0.16% | 43.8만 |
|---|
| 2026.06.25 | ₩114,514 | ₩116,995 | ₩113,380 | ₩115,807 | +1.13% | 20.2만 |
|---|
| 2026.06.24 | ₩113,366 | ₩116,314 | ₩113,366 | ₩115,314 | +1.72% | 19.6만 |
|---|
| 2026.06.23 | ₩110,152 | ₩113,607 | ₩109,498 | ₩113,366 | +2.92% | 22.7만 |
|---|
| 2026.06.22 | ₩109,485 | ₩111,339 | ₩109,485 | ₩110,072 | +0.54% | 24만 |
|---|
| 2026.06.18 | ₩108,538 | ₩110,392 | ₩108,538 | ₩109,445 | +0.84% | 40.9만 |
|---|
| 2026.06.17 | ₩110,792 | ₩111,979 | ₩106,991 | ₩108,044 | -2.48% | 29.3만 |
|---|
| 2026.06.16 | ₩110,285 | ₩112,046 | ₩109,338 | ₩111,112 | +0.75% | 15.2만 |
|---|
| 2026.06.15 | ₩112,686 | ₩114,980 | ₩109,085 | ₩109,418 | -2.90% | 15.5만 |
|---|
| 2026.06.12 | ₩111,366 | ₩113,727 | ₩110,619 | ₩112,273 | +0.81% | 27.8만 |
|---|
| 2026.06.11 | ₩108,871 | ₩111,419 | ₩108,111 | ₩110,592 | +1.58% | 27.3만 |
|---|
| 2026.06.10 | ₩108,284 | ₩110,232 | ₩107,737 | ₩108,778 | +0.46% | 19.9만 |
|---|
| 2026.06.09 | ₩107,898 | ₩110,512 | ₩107,898 | ₩108,284 | +0.36% | 18.8만 |
|---|
| 2026.06.08 | ₩108,271 | ₩108,271 | ₩106,310 | ₩107,231 | -0.96% | 22.2만 |
|---|
| 2026.06.05 | ₩105,617 | ₩107,231 | ₩105,323 | ₩106,564 | +0.90% | 25.6만 |
|---|
| 2026.06.04 | ₩105,256 | ₩106,750 | ₩103,976 | ₩105,443 | +0.18% | 29.7만 |
|---|
| 2026.06.03 | ₩108,218 | ₩108,218 | ₩103,482 | ₩103,696 | -4.18% | 37.1만 |
|---|
| 2026.06.02 | ₩107,257 | ₩109,525 | ₩107,111 | ₩108,591 | +1.24% | 13.8만 |
|---|
| 2026.06.01 | ₩108,885 | ₩109,178 | ₩106,924 | ₩107,924 | -0.88% | 14.2만 |
|---|
| 2026.05.29 | ₩109,165 | ₩110,445 | ₩109,165 | ₩109,698 | +0.49% | 14.6만 |
|---|
| 2026.05.28 | ₩110,192 | ₩110,219 | ₩108,671 | ₩109,885 | -0.28% | 12.8만 |
|---|
| 2026.05.27 | ₩112,139 | ₩112,873 | ₩110,352 | ₩110,752 | -1.24% | 9.6만 |
|---|
| 2026.05.26 | ₩110,472 | ₩112,246 | ₩110,472 | ₩111,899 | +1.29% | 15.2만 |
|---|
| 2026.05.22 | ₩109,952 | ₩111,406 | ₩109,952 | ₩110,365 | +0.38% | 17.2만 |
|---|
| 2026.05.21 | ₩109,111 | ₩110,579 | ₩107,858 | ₩110,245 | +1.04% | 15.5만 |
|---|
| 2026.05.20 | ₩107,311 | ₩110,365 | ₩107,017 | ₩110,152 | +2.65% | 20.5만 |
|---|
| 2026.05.19 | ₩107,737 | ₩108,404 | ₩106,470 | ₩107,311 | -0.40% | 13.5만 |
|---|
| 2026.05.18 | ₩107,471 | ₩108,618 | ₩106,790 | ₩107,471 | 0.00% | 20.6만 |
|---|
| 2026.05.15 | ₩107,964 | ₩108,284 | ₩106,123 | ₩106,577 | -1.28% | 18.3만 |
|---|
| 2026.05.14 | ₩107,497 | ₩109,165 | ₩107,457 | ₩108,351 | +0.79% | 19.9만 |
|---|
| 2026.05.13 | ₩110,085 | ₩110,285 | ₩106,110 | ₩106,617 | -3.15% | 25.6만 |
|---|
| 2026.05.12 | ₩112,139 | ₩112,526 | ₩108,111 | ₩110,165 | -1.76% | 21.4만 |
|---|
| 2026.05.11 | ₩115,527 | ₩115,527 | ₩111,432 | ₩111,766 | -3.26% | 22.1만 |
|---|
| 2026.05.08 | ₩116,781 | ₩117,448 | ₩115,020 | ₩115,141 | -1.40% | 17.3만 |
|---|
| 2026.05.07 | ₩116,861 | ₩118,355 | ₩115,941 | ₩116,781 | -0.07% | 16.6만 |
|---|
| 2026.05.06 | ₩116,061 | ₩117,141 | ₩114,927 | ₩116,488 | +0.37% | 21.5만 |
|---|
| 2026.05.05 | ₩114,314 | ₩117,008 | ₩112,833 | ₩114,500 | +0.16% | 17.6만 |
|---|
| 2026.05.04 | ₩114,540 | ₩117,115 | ₩114,100 | ₩114,340 | -0.17% | 18만 |
|---|
| 2026.05.01 | ₩115,834 | ₩117,461 | ₩114,247 | ₩115,381 | -0.39% | 17.5만 |
|---|
| 2026.04.30 | ₩115,834 | ₩116,434 | ₩113,540 | ₩115,834 | 0.00% | 20.7만 |
|---|
| 2026.04.29 | ₩118,182 | ₩118,449 | ₩114,820 | ₩115,274 | -2.46% | 19.4만 |
|---|
| 2026.04.28 | ₩118,689 | ₩120,863 | ₩118,515 | ₩118,809 | +0.10% | 24.7만 |
|---|
| 2026.04.27 | ₩117,421 | ₩119,836 | ₩117,008 | ₩117,915 | +0.42% | 19만 |
|---|
| 2026.04.24 | ₩117,341 | ₩118,689 | ₩113,807 | ₩117,435 | +0.08% | 29.9만 |
|---|
| 2026.04.23 | ₩127,452 | ₩129,160 | ₩112,326 | ₩116,928 | -8.26% | 56.2만 |
|---|
| 2026.04.22 | ₩131,120 | ₩132,988 | ₩130,133 | ₩131,401 | +0.21% | 18.3만 |
|---|
| 2026.04.21 | ₩133,001 | ₩134,348 | ₩130,053 | ₩130,440 | -1.93% | 14.8만 |
|---|
| 2026.04.20 | ₩131,641 | ₩134,348 | ₩131,641 | ₩133,295 | +1.26% | 15.3만 |
|---|
| 2026.04.17 | ₩130,840 | ₩135,069 | ₩129,933 | ₩132,521 | +1.28% | 20.4만 |
|---|
| 2026.04.16 | ₩128,052 | ₩129,573 | ₩127,546 | ₩129,320 | +0.99% | 13.1만 |
|---|
| 2026.04.15 | ₩129,440 | ₩129,573 | ₩127,839 | ₩128,626 | -0.63% | 18.6만 |
|---|
| 2026.04.14 | ₩126,892 | ₩129,386 | ₩125,318 | ₩129,240 | +1.85% | 15.4만 |
|---|
| 2026.04.13 | ₩126,252 | ₩127,412 | ₩125,345 | ₩127,025 | +0.61% | 13.5만 |
|---|
| 2026.04.10 | ₩126,652 | ₩126,972 | ₩125,331 | ₩126,599 | -0.04% | 15.4만 |
|---|
| 2026.04.09 | ₩125,865 | ₩128,226 | ₩125,265 | ₩126,652 | +0.63% | 25.2만 |
|---|
| 2026.04.08 | ₩125,331 | ₩127,706 | ₩125,331 | ₩126,625 | +1.03% | 24.7만 |
|---|
| 2026.04.07 | ₩122,797 | ₩123,784 | ₩121,837 | ₩123,531 | +0.60% | 20만 |
|---|
| 2026.04.06 | ₩119,956 | ₩122,797 | ₩119,609 | ₩122,797 | +2.37% | 13.7만 |
|---|
| 2026.04.02 | ₩118,275 | ₩120,303 | ₩117,648 | ₩120,049 | +1.50% | 22.1만 |
|---|
| 2026.04.01 | ₩119,796 | ₩121,503 | ₩119,302 | ₩120,076 | +0.23% | 26.4만 |
|---|
| 2026.03.31 | ₩118,742 | ₩119,249 | ₩116,648 | ₩119,022 | +0.24% | 23.1만 |
|---|
| 2026.03.30 | ₩118,315 | ₩118,515 | ₩116,581 | ₩117,195 | -0.95% | 15.3만 |
|---|
| 2026.03.27 | ₩117,782 | ₩118,262 | ₩116,634 | ₩117,341 | -0.37% | 13.7만 |
|---|
| 2026.03.26 | ₩117,782 | ₩118,489 | ₩117,181 | ₩118,475 | +0.59% | 16.6만 |
|---|
| 2026.03.25 | ₩122,237 | ₩122,984 | ₩117,075 | ₩118,235 | -3.27% | 22.9만 |
|---|
| 2026.03.24 | ₩120,943 | ₩124,531 | ₩119,636 | ₩121,116 | +0.14% | 24.6만 |
|---|
| 2026.03.23 | ₩121,850 | ₩124,198 | ₩120,409 | ₩121,730 | -0.10% | 33.6만 |
|---|
| 2026.03.20 | ₩121,863 | ₩122,210 | ₩118,742 | ₩119,142 | -2.23% | 97.4만 |
|---|
| 2026.03.19 | ₩119,956 | ₩123,304 | ₩119,142 | ₩121,863 | +1.59% | 20.8만 |
|---|
| 2026.03.18 | ₩121,036 | ₩121,170 | ₩119,329 | ₩120,503 | -0.44% | 27.6만 |
|---|
| 2026.03.17 | ₩121,116 | ₩121,930 | ₩119,702 | ₩121,183 | +0.06% | 19.8만 |
|---|
| 2026.03.16 | ₩122,143 | ₩122,624 | ₩119,902 | ₩120,129 | -1.65% | 27.1만 |
|---|
| 2026.03.13 | ₩120,916 | ₩121,663 | ₩119,356 | ₩121,610 | +0.57% | 18.6만 |
|---|
| 2026.03.12 | ₩118,115 | ₩120,663 | ₩117,582 | ₩119,796 | +1.42% | 19.1만 |
|---|
| 2026.03.11 | ₩119,369 | ₩119,876 | ₩116,554 | ₩118,795 | -0.48% | 21.4만 |
|---|
| 2026.03.10 | ₩119,956 | ₩123,611 | ₩118,795 | ₩119,542 | -0.34% | 31.6만 |
|---|
| 2026.03.09 | ₩118,075 | ₩121,290 | ₩115,341 | ₩120,143 | +1.75% | 28.4만 |
|---|
| 2026.03.06 | ₩118,328 | ₩120,076 | ₩116,394 | ₩119,929 | +1.35% | 19.6만 |
|---|
| 2026.03.05 | ₩120,769 | ₩122,650 | ₩118,955 | ₩121,423 | +0.54% | 17.5만 |
|---|
| 2026.03.04 | ₩122,757 | ₩124,384 | ₩121,743 | ₩121,983 | -0.63% | 25.9만 |
|---|
| 2026.03.03 | ₩119,996 | ₩122,464 | ₩118,715 | ₩122,037 | +1.70% | 15.9만 |
|---|
| 2026.03.02 | ₩119,449 | ₩123,504 | ₩119,196 | ₩122,597 | +2.64% | 20.2만 |
|---|
| 2026.02.27 | ₩124,838 | ₩125,705 | ₩118,008 | ₩121,103 | -2.99% | 39.4만 |
|---|
| 2026.02.26 | ₩125,331 | ₩127,506 | ₩124,331 | ₩126,559 | +0.98% | 28.7만 |
|---|
| 2026.02.25 | ₩124,037 | ₩126,145 | ₩123,264 | ₩125,745 | +1.38% | 17.4만 |
|---|
| 2026.02.24 | ₩123,784 | ₩125,238 | ₩122,664 | ₩123,851 | +0.05% | 36.9만 |
|---|
| 2026.02.23 | ₩126,839 | ₩127,452 | ₩122,464 | ₩123,784 | -2.41% | 52.9만 |
|---|
| 2026.02.20 | ₩126,052 | ₩128,133 | ₩124,224 | ₩127,666 | +1.28% | 21.6만 |
|---|
| 2026.02.19 | ₩123,371 | ₩126,212 | ₩122,824 | ₩126,078 | +2.19% | 23.3만 |
|---|
| 2026.02.18 | ₩124,678 | ₩126,679 | ₩122,023 | ₩124,251 | -0.34% | 35.3만 |
|---|
| 2026.02.17 | ₩124,211 | ₩125,505 | ₩123,597 | ₩124,544 | +0.27% | 23.5만 |
|---|
| 2026.02.13 | ₩118,302 | ₩123,891 | ₩116,341 | ₩123,317 | +4.24% | 27.1만 |
|---|
| 2026.02.12 | ₩120,316 | ₩121,730 | ₩116,594 | ₩117,795 | -2.10% | 20.7만 |
|---|
| 2026.02.11 | ₩123,957 | ₩125,345 | ₩119,316 | ₩119,502 | -3.59% | 35.1만 |
|---|
| 2026.02.10 | ₩124,704 | ₩126,852 | ₩122,730 | ₩123,197 | -1.21% | 35.2만 |
|---|
| 2026.02.09 | ₩125,011 | ₩126,625 | ₩124,678 | ₩125,291 | +0.22% | 31.5만 |
|---|
| 2026.02.06 | ₩124,037 | ₩125,438 | ₩121,036 | ₩125,011 | +0.79% | 17.8만 |
|---|
| 2026.02.05 | ₩108,231 | ₩123,957 | ₩108,231 | ₩123,210 | +13.84% | 37.1만 |
|---|
| 2026.02.04 | ₩121,783 | ₩124,251 | ₩121,610 | ₩122,143 | +0.30% | 37.6만 |
|---|
| 2026.02.03 | ₩121,410 | ₩124,158 | ₩119,622 | ₩121,570 | +0.13% | 32.1만 |
|---|
| 2026.02.02 | ₩120,516 | ₩123,210 | ₩119,862 | ₩121,490 | +0.81% | 35.3만 |
|---|
| 2026.01.30 | ₩118,395 | ₩121,383 | ₩117,662 | ₩120,436 | +1.72% | 42.8만 |
|---|
| 2026.01.29 | ₩114,847 | ₩119,636 | ₩113,580 | ₩119,209 | +3.80% | 37.1만 |
|---|
| 2026.01.28 | ₩115,301 | ₩115,727 | ₩114,007 | ₩114,327 | -0.84% | 24만 |
|---|
| 2026.01.27 | ₩114,127 | ₩115,407 | ₩113,633 | ₩115,114 | +0.86% | 26.2만 |
|---|
| 2026.01.26 | ₩114,714 | ₩115,807 | ₩113,353 | ₩113,953 | -0.66% | 40만 |
|---|
| 2026.01.23 | ₩109,552 | ₩115,941 | ₩109,552 | ₩114,340 | +4.37% | 57.3만 |
|---|
| 2026.01.22 | ₩103,109 | ₩107,457 | ₩103,056 | ₩106,577 | +3.36% | 42.8만 |
|---|
| 2026.01.21 | ₩99,134 | ₩103,456 | ₩98,347 | ₩103,042 | +3.94% | 24.8만 |
|---|
| 2026.01.20 | ₩98,747 | ₩100,348 | ₩98,374 | ₩98,947 | +0.20% | 18.2만 |
|---|
| 2026.01.16 | ₩101,682 | ₩101,948 | ₩99,961 | ₩100,361 | -1.30% | 19.3만 |
|---|
| 2026.01.15 | ₩99,894 | ₩102,215 | ₩99,334 | ₩102,122 | +2.23% | 20.9만 |
|---|
| 2026.01.14 | ₩97,800 | ₩99,774 | ₩97,480 | ₩99,734 | +1.98% | 17.6만 |
|---|
| 2026.01.13 | ₩98,614 | ₩99,107 | ₩97,720 | ₩98,240 | -0.38% | 17.1만 |
|---|
| 2026.01.12 | ₩97,933 | ₩98,707 | ₩97,627 | ₩98,107 | +0.18% | 18만 |
|---|
| 2026.01.09 | ₩99,948 | ₩100,681 | ₩98,760 | ₩98,961 | -0.99% | 18.2만 |
|---|
| 2026.01.08 | ₩96,920 | ₩100,294 | ₩96,920 | ₩99,948 | +3.12% | 23.9만 |
|---|
| 2026.01.07 | ₩99,414 | ₩99,441 | ₩97,413 | ₩97,493 | -1.93% | 21.7만 |
|---|
| 2026.01.06 | ₩98,320 | ₩99,708 | ₩97,186 | ₩99,414 | +1.11% | 22.1만 |
|---|
| 2026.01.05 | ₩95,519 | ₩99,761 | ₩95,519 | ₩98,587 | +3.21% | 21.4만 |
|---|
| 2026.01.02 | ₩94,812 | ₩96,706 | ₩93,878 | ₩95,866 | +1.11% | 32.6만 |
|---|
| 2025.12.31 | ₩95,626 | ₩96,093 | ₩94,185 | ₩94,705 | -0.96% | 17.8만 |
|---|
| 2025.12.30 | ₩97,333 | ₩97,333 | ₩96,013 | ₩96,066 | -1.30% | 11.8만 |
|---|
| 2025.12.29 | ₩98,107 | ₩98,707 | ₩96,760 | ₩97,413 | -0.71% | 10만 |
|---|
| 2025.12.26 | ₩99,054 | ₩99,107 | ₩97,613 | ₩97,960 | -1.10% | 9.2만 |
|---|
| 2025.12.24 | ₩98,427 | ₩99,374 | ₩97,973 | ₩99,107 | +0.69% | 7.3만 |
|---|
| 2025.12.23 | ₩99,561 | ₩100,708 | ₩98,400 | ₩98,494 | -1.07% | 20.6만 |
|---|
| 2025.12.22 | ₩100,615 | ₩100,975 | ₩99,201 | ₩99,681 | -0.93% | 16.2만 |
|---|
| 2025.12.19 | ₩98,467 | ₩101,895 | ₩98,467 | ₩100,588 | +2.15% | 70.6만 |
|---|
| 2025.12.18 | ₩98,334 | ₩99,067 | ₩97,880 | ₩98,734 | +0.41% | 29.5만 |
|---|
| 2025.12.17 | ₩99,014 | ₩100,761 | ₩97,267 | ₩97,667 | -1.36% | 27.9만 |
|---|
| 2025.12.16 | ₩98,374 | ₩99,214 | ₩96,880 | ₩99,014 | +0.65% | 37.2만 |
|---|
| 2025.12.15 | ₩100,054 | ₩100,334 | ₩97,960 | ₩98,214 | -1.84% | 23만 |
|---|
| 2025.12.12 | ₩100,108 | ₩100,441 | ₩98,800 | ₩99,281 | -0.83% | 20.9만 |
|---|
| 2025.12.11 | ₩100,041 | ₩101,602 | ₩99,161 | ₩99,547 | -0.49% | 20.6만 |
|---|
| 2025.12.10 | ₩97,600 | ₩100,988 | ₩96,933 | ₩100,374 | +2.84% | 25.7만 |
|---|
| 2025.12.09 | ₩97,146 | ₩98,560 | ₩96,653 | ₩97,560 | +0.43% | 18.8만 |
|---|
| 2025.12.08 | ₩99,134 | ₩100,041 | ₩97,373 | ₩97,453 | -1.70% | 19.6만 |
|---|
| 2025.12.05 | ₩98,200 | ₩99,334 | ₩96,893 | ₩99,187 | +1.01% | 41만 |
|---|
| 2025.12.04 | ₩98,854 | ₩100,108 | ₩97,907 | ₩98,787 | -0.07% | 24.6만 |
|---|
| 2025.12.03 | ₩96,306 | ₩99,134 | ₩96,093 | ₩98,854 | +2.65% | 26.5만 |
|---|
| 2025.12.02 | ₩97,093 | ₩97,467 | ₩96,306 | ₩96,346 | -0.77% | 15.5만 |
|---|
| 2025.12.01 | ₩94,986 | ₩97,173 | ₩94,986 | ₩96,973 | +2.09% | 17.8만 |
|---|
| 2025.11.28 | ₩95,239 | ₩96,960 | ₩95,052 | ₩95,906 | +0.70% | 12.5만 |
|---|
| 2025.11.26 | ₩94,839 | ₩95,479 | ₩94,719 | ₩95,346 | +0.53% | 18만 |
|---|
| 2025.11.25 | ₩93,372 | ₩95,973 | ₩93,372 | ₩95,346 | +2.11% | 18.2만 |
|---|
| 2025.11.24 | ₩93,132 | ₩93,932 | ₩92,011 | ₩93,145 | +0.01% | 19.5만 |
|---|
| 2025.11.21 | ₩90,610 | ₩93,985 | ₩90,504 | ₩93,638 | +3.34% | 25만 |
|---|
| 2025.11.20 | ₩90,864 | ₩91,918 | ₩89,317 | ₩90,210 | -0.72% | 22만 |
|---|
| 2025.11.19 | ₩89,077 | ₩89,997 | ₩88,703 | ₩89,970 | +1.00% | 15.3만 |
|---|
| 2025.11.18 | ₩88,623 | ₩89,997 | ₩87,983 | ₩89,210 | +0.66% | 20.7만 |
|---|
| 2025.11.17 | ₩91,624 | ₩91,864 | ₩88,143 | ₩88,663 | -3.23% | 18.9만 |
|---|
| 2025.11.14 | ₩91,584 | ₩91,878 | ₩90,464 | ₩91,851 | +0.29% | 11.6만 |
|---|
| 2025.11.13 | ₩92,451 | ₩93,158 | ₩91,331 | ₩91,718 | -0.79% | 12.3만 |
|---|
| 2025.11.12 | ₩92,545 | ₩93,452 | ₩91,824 | ₩92,678 | +0.14% | 12.4만 |
|---|
| 2025.11.11 | ₩92,638 | ₩92,998 | ₩91,411 | ₩92,064 | -0.62% | 11.7만 |
|---|
| 2025.11.10 | ₩91,904 | ₩92,998 | ₩91,131 | ₩92,385 | +0.52% | 18.4만 |
|---|
| 2025.11.07 | ₩90,344 | ₩91,758 | ₩89,597 | ₩91,611 | +1.40% | 17.7만 |
|---|
| 2025.11.06 | ₩89,823 | ₩90,584 | ₩89,397 | ₩90,157 | +0.37% | 16만 |
|---|
| 2025.11.05 | ₩89,370 | ₩90,490 | ₩89,370 | ₩90,090 | +0.81% | 26.9만 |
|---|
| 2025.11.04 | ₩89,837 | ₩89,837 | ₩87,863 | ₩89,397 | -0.49% | 22.9만 |
|---|
| 2025.11.03 | ₩90,891 | ₩90,931 | ₩88,770 | ₩90,024 | -0.95% | 21.6만 |
|---|
| 2025.10.31 | ₩91,464 | ₩92,771 | ₩90,037 | ₩90,784 | -0.74% | 19.2만 |
|---|
| 2025.10.30 | ₩90,784 | ₩92,491 | ₩90,784 | ₩91,464 | +0.75% | 18.1만 |
|---|
| 2025.10.29 | ₩91,758 | ₩92,278 | ₩89,890 | ₩90,784 | -1.06% | 20.4만 |
|---|
| 2025.10.28 | ₩93,532 | ₩93,532 | ₩92,184 | ₩92,291 | -1.33% | 14.5만 |
|---|
| 2025.10.27 | ₩95,719 | ₩95,719 | ₩92,865 | ₩93,598 | -2.22% | 16.5만 |
|---|
| 2025.10.24 | ₩95,466 | ₩96,400 | ₩94,932 | ₩95,386 | -0.08% | 17.1만 |
|---|
| 2025.10.23 | ₩95,386 | ₩95,799 | ₩94,399 | ₩94,892 | -0.52% | 21.5만 |
|---|
| 2025.10.22 | ₩96,546 | ₩97,106 | ₩94,039 | ₩95,693 | -0.88% | 28만 |
|---|
| 2025.10.21 | ₩96,093 | ₩96,706 | ₩95,653 | ₩95,706 | -0.40% | 21.4만 |
|---|
| 2025.10.20 | ₩95,613 | ₩96,400 | ₩94,852 | ₩96,013 | +0.42% | 20.5만 |
|---|
| 2025.10.17 | ₩93,905 | ₩95,452 | ₩92,238 | ₩94,986 | +1.15% | 20.3만 |
|---|
| 2025.10.16 | ₩100,174 | ₩100,708 | ₩92,091 | ₩93,051 | -7.11% | 53.9만 |
|---|
| 2025.10.15 | ₩102,695 | ₩102,709 | ₩100,174 | ₩100,801 | -1.84% | 13.4만 |
|---|
| 2025.10.14 | ₩98,174 | ₩102,749 | ₩98,174 | ₩102,602 | +4.51% | 18.1만 |
|---|
| 2025.10.13 | ₩97,440 | ₩98,854 | ₩96,600 | ₩98,574 | +1.16% | 16.7만 |
|---|
| 2025.10.10 | ₩99,134 | ₩99,934 | ₩96,119 | ₩96,346 | -2.81% | 26.3만 |
|---|