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 | ₩96,622 | ₩97,143 | ₩95,208 | ₩95,902 | -0.75% | 12.9만 |
| 2026.10.08 | ₩94,968 | ₩96,609 | ₩94,301 | ₩96,195 | +1.29% | 27.8만 |
| 2026.10.07 | ₩96,342 | ₩96,783 | ₩94,501 | ₩94,928 | -1.47% | 35.1만 |
| 2026.10.06 | ₩98,584 | ₩99,385 | ₩97,356 | ₩97,490 | -1.11% | 21만 |
| 2026.10.05 | ₩98,757 | ₩99,011 | ₩97,316 | ₩97,970 | -0.80% | 23.9만 |
| 2026.10.02 | ₩99,104 | ₩101,039 | ₩98,384 | ₩98,691 | -0.42% | 29.1만 |
| 2026.10.01 | ₩94,661 | ₩98,477 | ₩94,207 | ₩98,370 | +3.92% | 35.5만 |
| 2026.09.30 | ₩95,608 | ₩95,929 | ₩94,301 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,928 |
| -0.71% |
| 14.4만 |
| 2026.09.29 | ₩96,449 | ₩97,143 | ₩95,435 | ₩95,502 | -0.98% | 15.8만 |
|---|
| 2026.09.28 | ₩98,370 | ₩98,384 | ₩96,409 | ₩96,462 | -1.94% | 18.4만 |
|---|
| 2026.09.25 | ₩98,717 | ₩99,758 | ₩98,104 | ₩98,477 | -0.24% | 17.3만 |
|---|
| 2026.09.24 | ₩98,437 | ₩98,611 | ₩97,343 | ₩98,077 | -0.37% | 17.6만 |
|---|
| 2026.09.23 | ₩99,331 | ₩99,678 | ₩97,690 | ₩97,770 | -1.57% | 16.3만 |
|---|
| 2026.09.22 | ₩102,294 | ₩102,294 | ₩99,265 | ₩99,491 | -2.74% | 26.2만 |
|---|
| 2026.09.21 | ₩102,040 | ₩102,734 | ₩101,173 | ₩101,279 | -0.75% | 24.1만 |
|---|
| 2026.09.18 | ₩102,681 | ₩102,681 | ₩100,385 | ₩101,640 | -1.01% | 69.9만 |
|---|
| 2026.09.17 | ₩105,589 | ₩105,843 | ₩103,001 | ₩103,388 | -2.09% | 23.2만 |
|---|
| 2026.09.16 | ₩105,643 | ₩105,990 | ₩102,854 | ₩104,682 | -0.91% | 31.1만 |
|---|
| 2026.09.15 | ₩104,549 | ₩106,550 | ₩104,495 | ₩105,976 | +1.37% | 29.8만 |
|---|
| 2026.09.14 | ₩105,109 | ₩106,443 | ₩104,615 | ₩105,122 | +0.01% | 27.8만 |
|---|
| 2026.09.11 | ₩106,724 | ₩106,897 | ₩104,335 | ₩104,909 | -1.70% | 15.8만 |
|---|
| 2026.09.10 | ₩105,456 | ₩105,656 | ₩104,509 | ₩105,656 | +0.19% | 27.3만 |
|---|
| 2026.09.09 | ₩107,151 | ₩107,151 | ₩105,469 | ₩105,549 | -1.49% | 26.6만 |
|---|
| 2026.09.08 | ₩110,567 | ₩110,647 | ₩107,858 | ₩108,165 | -2.17% | 21.8만 |
|---|
| 2026.09.04 | ₩109,806 | ₩111,274 | ₩109,806 | ₩111,007 | +1.09% | 14.9만 |
|---|
| 2026.09.03 | ₩110,113 | ₩111,407 | ₩110,113 | ₩110,447 | +0.30% | 11.7만 |
|---|
| 2026.09.02 | ₩107,911 | ₩109,312 | ₩107,298 | ₩109,206 | +1.20% | 20.7만 |
|---|
| 2026.09.01 | ₩108,552 | ₩109,673 | ₩107,057 | ₩107,204 | -1.24% | 19.5만 |
|---|
| 2026.08.31 | ₩108,325 | ₩109,126 | ₩107,658 | ₩108,699 | +0.34% | 22.5만 |
|---|
| 2026.08.28 | ₩109,152 | ₩109,953 | ₩108,352 | ₩108,752 | -0.37% | 20.3만 |
|---|
| 2026.08.27 | ₩108,472 | ₩109,192 | ₩107,845 | ₩108,819 | +0.32% | 32.1만 |
|---|
| 2026.08.26 | ₩112,035 | ₩112,035 | ₩109,232 | ₩109,406 | -2.35% | 17.9만 |
|---|
| 2026.08.25 | ₩110,834 | ₩112,608 | ₩109,833 | ₩111,541 | +0.64% | 21.7만 |
|---|
| 2026.08.24 | ₩111,661 | ₩112,261 | ₩110,340 | ₩110,740 | -0.82% | 17.3만 |
|---|
| 2026.08.21 | ₩112,942 | ₩113,409 | ₩109,419 | ₩111,661 | -1.13% | 40.9만 |
|---|
| 2026.08.20 | ₩111,701 | ₩112,408 | ₩110,353 | ₩112,048 | +0.31% | 21.8만 |
|---|
| 2026.08.19 | ₩113,169 | ₩113,983 | ₩111,074 | ₩111,701 | -1.30% | 23만 |
|---|
| 2026.08.18 | ₩114,036 | ₩114,583 | ₩112,902 | ₩112,942 | -0.96% | 20.8만 |
|---|
| 2026.08.17 | ₩115,224 | ₩115,784 | ₩113,836 | ₩113,943 | -1.11% | 18.4만 |
|---|
| 2026.08.14 | ₩114,930 | ₩116,078 | ₩114,930 | ₩115,651 | +0.63% | 11.5만 |
|---|
| 2026.08.13 | ₩115,411 | ₩116,371 | ₩114,583 | ₩114,930 | -0.42% | 13.8만 |
|---|
| 2026.08.12 | ₩116,184 | ₩117,185 | ₩114,356 | ₩114,557 | -1.40% | 13.5만 |
|---|
| 2026.08.11 | ₩115,931 | ₩117,132 | ₩115,931 | ₩116,732 | +0.69% | 12.8만 |
|---|
| 2026.08.10 | ₩115,304 | ₩116,144 | ₩114,650 | ₩116,144 | +0.73% | 7.9만 |
|---|
| 2026.08.07 | ₩117,866 | ₩118,293 | ₩115,784 | ₩115,891 | -1.68% | 11.1만 |
|---|
| 2026.08.06 | ₩120,054 | ₩120,054 | ₩118,119 | ₩118,266 | -1.49% | 10.9만 |
|---|
| 2026.08.05 | ₩119,854 | ₩120,214 | ₩118,800 | ₩119,414 | -0.37% | 14.2만 |
|---|
| 2026.08.04 | ₩120,641 | ₩121,896 | ₩119,173 | ₩119,427 | -1.01% | 14.9만 |
|---|
| 2026.08.03 | ₩118,973 | ₩122,363 | ₩118,973 | ₩121,095 | +1.78% | 14.3만 |
|---|
| 2026.07.31 | ₩116,878 | ₩118,186 | ₩116,505 | ₩117,746 | +0.74% | 20.3만 |
|---|
| 2026.07.30 | ₩118,133 | ₩119,641 | ₩116,892 | ₩117,025 | -0.94% | 11.6만 |
|---|
| 2026.07.29 | ₩117,452 | ₩119,173 | ₩116,878 | ₩118,586 | +0.97% | 19만 |
|---|
| 2026.07.28 | ₩116,064 | ₩118,626 | ₩115,157 | ₩118,279 | +1.91% | 17.4만 |
|---|
| 2026.07.27 | ₩115,931 | ₩118,026 | ₩113,943 | ₩114,957 | -0.84% | 24.4만 |
|---|
| 2026.07.24 | ₩112,021 | ₩115,504 | ₩112,021 | ₩114,623 | +2.32% | 29.4만 |
|---|
| 2026.07.23 | ₩103,228 | ₩111,060 | ₩101,426 | ₩110,914 | +7.45% | 63.4만 |
|---|
| 2026.07.22 | ₩118,226 | ₩118,746 | ₩117,065 | ₩118,319 | +0.08% | 22.3만 |
|---|
| 2026.07.21 | ₩118,706 | ₩118,787 | ₩116,251 | ₩118,226 | -0.40% | 20.9만 |
|---|
| 2026.07.20 | ₩119,761 | ₩121,175 | ₩118,787 | ₩119,214 | -0.46% | 20.5만 |
|---|
| 2026.07.17 | ₩122,710 | ₩124,418 | ₩119,374 | ₩119,774 | -2.39% | 24만 |
|---|
| 2026.07.16 | ₩121,709 | ₩125,338 | ₩121,709 | ₩123,937 | +1.83% | 28.2만 |
|---|
| 2026.07.15 | ₩121,722 | ₩123,537 | ₩120,428 | ₩121,255 | -0.38% | 17.4만 |
|---|
| 2026.07.14 | ₩121,068 | ₩122,296 | ₩120,788 | ₩121,389 | +0.26% | 15.7만 |
|---|
| 2026.07.13 | ₩120,855 | ₩121,522 | ₩119,400 | ₩121,135 | +0.23% | 21만 |
|---|
| 2026.07.10 | ₩120,454 | ₩121,682 | ₩119,721 | ₩120,401 | -0.04% | 14.4만 |
|---|
| 2026.07.09 | ₩118,680 | ₩120,615 | ₩117,666 | ₩119,721 | +0.88% | 18.9만 |
|---|
| 2026.07.08 | ₩119,667 | ₩120,681 | ₩117,719 | ₩117,812 | -1.55% | 19.8만 |
|---|
| 2026.07.07 | ₩120,374 | ₩121,909 | ₩120,148 | ₩120,681 | +0.25% | 16.1만 |
|---|
| 2026.07.06 | ₩118,386 | ₩120,188 | ₩117,626 | ₩120,094 | +1.44% | 14.1만 |
|---|
| 2026.07.02 | ₩119,987 | ₩121,202 | ₩117,732 | ₩118,386 | -1.33% | 19.3만 |
|---|
| 2026.07.01 | ₩116,571 | ₩119,747 | ₩115,677 | ₩119,681 | +2.67% | 40.8만 |
|---|
| 2026.06.30 | ₩115,184 | ₩116,758 | ₩114,757 | ₩116,171 | +0.86% | 36.9만 |
|---|
| 2026.06.29 | ₩116,585 | ₩120,134 | ₩114,063 | ₩115,317 | -1.09% | 22.5만 |
|---|
| 2026.06.26 | ₩116,118 | ₩117,252 | ₩115,531 | ₩116,305 | +0.16% | 43.8만 |
|---|
| 2026.06.25 | ₩114,557 | ₩117,038 | ₩113,422 | ₩115,851 | +1.13% | 20.2만 |
|---|
| 2026.06.24 | ₩113,409 | ₩116,358 | ₩113,409 | ₩115,357 | +1.72% | 19.6만 |
|---|
| 2026.06.23 | ₩110,193 | ₩113,649 | ₩109,539 | ₩113,409 | +2.92% | 22.7만 |
|---|
| 2026.06.22 | ₩109,526 | ₩111,381 | ₩109,526 | ₩110,113 | +0.54% | 24만 |
|---|
| 2026.06.18 | ₩108,579 | ₩110,433 | ₩108,579 | ₩109,486 | +0.84% | 40.9만 |
|---|
| 2026.06.17 | ₩110,834 | ₩112,021 | ₩107,031 | ₩108,085 | -2.48% | 29.3만 |
|---|
| 2026.06.16 | ₩110,327 | ₩112,088 | ₩109,379 | ₩111,154 | +0.75% | 15.2만 |
|---|
| 2026.06.15 | ₩112,728 | ₩115,024 | ₩109,126 | ₩109,459 | -2.90% | 15.5만 |
|---|
| 2026.06.12 | ₩111,407 | ₩113,769 | ₩110,660 | ₩112,315 | +0.81% | 27.8만 |
|---|
| 2026.06.11 | ₩108,912 | ₩111,461 | ₩108,152 | ₩110,633 | +1.58% | 27.3만 |
|---|
| 2026.06.10 | ₩108,325 | ₩110,273 | ₩107,778 | ₩108,819 | +0.46% | 19.9만 |
|---|
| 2026.06.09 | ₩107,938 | ₩110,553 | ₩107,938 | ₩108,325 | +0.36% | 18.8만 |
|---|
| 2026.06.08 | ₩108,312 | ₩108,312 | ₩106,350 | ₩107,271 | -0.96% | 22.2만 |
|---|
| 2026.06.05 | ₩105,656 | ₩107,271 | ₩105,363 | ₩106,604 | +0.90% | 25.6만 |
|---|
| 2026.06.04 | ₩105,296 | ₩106,790 | ₩104,015 | ₩105,483 | +0.18% | 29.7만 |
|---|
| 2026.06.03 | ₩108,258 | ₩108,258 | ₩103,521 | ₩103,735 | -4.18% | 37.1만 |
|---|
| 2026.06.02 | ₩107,298 | ₩109,566 | ₩107,151 | ₩108,632 | +1.24% | 13.8만 |
|---|
| 2026.06.01 | ₩108,925 | ₩109,219 | ₩106,964 | ₩107,965 | -0.88% | 14.2만 |
|---|
| 2026.05.29 | ₩109,206 | ₩110,487 | ₩109,206 | ₩109,739 | +0.49% | 14.6만 |
|---|
| 2026.05.28 | ₩110,233 | ₩110,260 | ₩108,712 | ₩109,926 | -0.28% | 12.8만 |
|---|
| 2026.05.27 | ₩112,181 | ₩112,915 | ₩110,393 | ₩110,794 | -1.24% | 9.6만 |
|---|
| 2026.05.26 | ₩110,513 | ₩112,288 | ₩110,513 | ₩111,941 | +1.29% | 15.2만 |
|---|
| 2026.05.22 | ₩109,993 | ₩111,447 | ₩109,993 | ₩110,407 | +0.38% | 17.2만 |
|---|
| 2026.05.21 | ₩109,152 | ₩110,620 | ₩107,898 | ₩110,287 | +1.04% | 15.5만 |
|---|
| 2026.05.20 | ₩107,351 | ₩110,407 | ₩107,057 | ₩110,193 | +2.65% | 20.5만 |
|---|
| 2026.05.19 | ₩107,778 | ₩108,445 | ₩106,510 | ₩107,351 | -0.40% | 13.5만 |
|---|
| 2026.05.18 | ₩107,511 | ₩108,659 | ₩106,830 | ₩107,511 | 0.00% | 20.6만 |
|---|
| 2026.05.15 | ₩108,005 | ₩108,325 | ₩106,163 | ₩106,617 | -1.28% | 18.3만 |
|---|
| 2026.05.14 | ₩107,538 | ₩109,206 | ₩107,498 | ₩108,392 | +0.79% | 19.9만 |
|---|
| 2026.05.13 | ₩110,126 | ₩110,327 | ₩106,150 | ₩106,657 | -3.15% | 25.6만 |
|---|
| 2026.05.12 | ₩112,181 | ₩112,568 | ₩108,152 | ₩110,206 | -1.76% | 21.4만 |
|---|
| 2026.05.11 | ₩115,571 | ₩115,571 | ₩111,474 | ₩111,808 | -3.26% | 22.1만 |
|---|
| 2026.05.08 | ₩116,825 | ₩117,492 | ₩115,064 | ₩115,184 | -1.40% | 17.3만 |
|---|
| 2026.05.07 | ₩116,905 | ₩118,400 | ₩115,984 | ₩116,825 | -0.07% | 16.6만 |
|---|
| 2026.05.06 | ₩116,104 | ₩117,185 | ₩114,970 | ₩116,531 | +0.37% | 21.5만 |
|---|
| 2026.05.05 | ₩114,356 | ₩117,052 | ₩112,875 | ₩114,543 | +0.16% | 17.6만 |
|---|
| 2026.05.04 | ₩114,583 | ₩117,159 | ₩114,143 | ₩114,383 | -0.17% | 18만 |
|---|
| 2026.05.01 | ₩115,878 | ₩117,505 | ₩114,290 | ₩115,424 | -0.39% | 17.5만 |
|---|
| 2026.04.30 | ₩115,878 | ₩116,478 | ₩113,582 | ₩115,878 | 0.00% | 20.7만 |
|---|
| 2026.04.29 | ₩118,226 | ₩118,493 | ₩114,863 | ₩115,317 | -2.46% | 19.4만 |
|---|
| 2026.04.28 | ₩118,733 | ₩120,908 | ₩118,560 | ₩118,853 | +0.10% | 24.7만 |
|---|
| 2026.04.27 | ₩117,465 | ₩119,881 | ₩117,052 | ₩117,959 | +0.42% | 19만 |
|---|
| 2026.04.24 | ₩117,385 | ₩118,733 | ₩113,849 | ₩117,479 | +0.08% | 29.9만 |
|---|
| 2026.04.23 | ₩127,500 | ₩129,208 | ₩112,368 | ₩116,972 | -8.26% | 56.2만 |
|---|
| 2026.04.22 | ₩131,170 | ₩133,038 | ₩130,182 | ₩131,450 | +0.21% | 18.3만 |
|---|
| 2026.04.21 | ₩133,051 | ₩134,399 | ₩130,102 | ₩130,489 | -1.93% | 14.8만 |
|---|
| 2026.04.20 | ₩131,690 | ₩134,399 | ₩131,690 | ₩133,345 | +1.26% | 15.3만 |
|---|
| 2026.04.17 | ₩130,889 | ₩135,119 | ₩129,982 | ₩132,571 | +1.28% | 20.4만 |
|---|
| 2026.04.16 | ₩128,100 | ₩129,622 | ₩127,593 | ₩129,368 | +0.99% | 13.1만 |
|---|
| 2026.04.15 | ₩129,488 | ₩129,622 | ₩127,887 | ₩128,674 | -0.63% | 18.6만 |
|---|
| 2026.04.14 | ₩126,940 | ₩129,435 | ₩125,365 | ₩129,288 | +1.85% | 15.4만 |
|---|
| 2026.04.13 | ₩126,299 | ₩127,460 | ₩125,392 | ₩127,073 | +0.61% | 13.5만 |
|---|
| 2026.04.10 | ₩126,699 | ₩127,020 | ₩125,378 | ₩126,646 | -0.04% | 15.4만 |
|---|
| 2026.04.09 | ₩125,912 | ₩128,274 | ₩125,312 | ₩126,699 | +0.63% | 25.2만 |
|---|
| 2026.04.08 | ₩125,378 | ₩127,754 | ₩125,378 | ₩126,673 | +1.03% | 24.7만 |
|---|
| 2026.04.07 | ₩122,843 | ₩123,830 | ₩121,882 | ₩123,577 | +0.60% | 20만 |
|---|
| 2026.04.06 | ₩120,001 | ₩122,843 | ₩119,654 | ₩122,843 | +2.37% | 13.7만 |
|---|
| 2026.04.02 | ₩118,319 | ₩120,348 | ₩117,692 | ₩120,094 | +1.50% | 22.1만 |
|---|
| 2026.04.01 | ₩119,841 | ₩121,549 | ₩119,347 | ₩120,121 | +0.23% | 26.4만 |
|---|
| 2026.03.31 | ₩118,787 | ₩119,294 | ₩116,692 | ₩119,067 | +0.24% | 23.1만 |
|---|
| 2026.03.30 | ₩118,360 | ₩118,560 | ₩116,625 | ₩117,239 | -0.95% | 15.3만 |
|---|
| 2026.03.27 | ₩117,826 | ₩118,306 | ₩116,678 | ₩117,385 | -0.37% | 13.7만 |
|---|
| 2026.03.26 | ₩117,826 | ₩118,533 | ₩117,225 | ₩118,520 | +0.59% | 16.6만 |
|---|
| 2026.03.25 | ₩122,283 | ₩123,030 | ₩117,119 | ₩118,279 | -3.27% | 22.9만 |
|---|
| 2026.03.24 | ₩120,988 | ₩124,578 | ₩119,681 | ₩121,162 | +0.14% | 24.6만 |
|---|
| 2026.03.23 | ₩121,896 | ₩124,244 | ₩120,454 | ₩121,776 | -0.10% | 33.6만 |
|---|
| 2026.03.20 | ₩121,909 | ₩122,256 | ₩118,787 | ₩119,187 | -2.23% | 97.4만 |
|---|
| 2026.03.19 | ₩120,001 | ₩123,350 | ₩119,187 | ₩121,909 | +1.59% | 20.8만 |
|---|
| 2026.03.18 | ₩121,082 | ₩121,215 | ₩119,374 | ₩120,548 | -0.44% | 27.6만 |
|---|
| 2026.03.17 | ₩121,162 | ₩121,976 | ₩119,747 | ₩121,228 | +0.06% | 19.8만 |
|---|
| 2026.03.16 | ₩122,189 | ₩122,670 | ₩119,947 | ₩120,174 | -1.65% | 27.1만 |
|---|
| 2026.03.13 | ₩120,962 | ₩121,709 | ₩119,400 | ₩121,655 | +0.57% | 18.6만 |
|---|
| 2026.03.12 | ₩118,159 | ₩120,708 | ₩117,626 | ₩119,841 | +1.42% | 19.1만 |
|---|
| 2026.03.11 | ₩119,414 | ₩119,921 | ₩116,598 | ₩118,840 | -0.48% | 21.4만 |
|---|
| 2026.03.10 | ₩120,001 | ₩123,657 | ₩118,840 | ₩119,587 | -0.34% | 31.6만 |
|---|
| 2026.03.09 | ₩118,119 | ₩121,335 | ₩115,384 | ₩120,188 | +1.75% | 28.4만 |
|---|
| 2026.03.06 | ₩118,373 | ₩120,121 | ₩116,438 | ₩119,974 | +1.35% | 19.6만 |
|---|
| 2026.03.05 | ₩120,815 | ₩122,696 | ₩119,000 | ₩121,469 | +0.54% | 17.5만 |
|---|
| 2026.03.04 | ₩122,803 | ₩124,431 | ₩121,789 | ₩122,029 | -0.63% | 25.9만 |
|---|
| 2026.03.03 | ₩120,041 | ₩122,509 | ₩118,760 | ₩122,082 | +1.70% | 15.9만 |
|---|
| 2026.03.02 | ₩119,494 | ₩123,550 | ₩119,240 | ₩122,643 | +2.64% | 20.2만 |
|---|
| 2026.02.27 | ₩124,885 | ₩125,752 | ₩118,053 | ₩121,148 | -2.99% | 39.4만 |
|---|
| 2026.02.26 | ₩125,378 | ₩127,553 | ₩124,378 | ₩126,606 | +0.98% | 28.7만 |
|---|
| 2026.02.25 | ₩124,084 | ₩126,192 | ₩123,310 | ₩125,792 | +1.38% | 17.4만 |
|---|
| 2026.02.24 | ₩123,830 | ₩125,285 | ₩122,710 | ₩123,897 | +0.05% | 36.9만 |
|---|
| 2026.02.23 | ₩126,886 | ₩127,500 | ₩122,509 | ₩123,830 | -2.41% | 52.9만 |
|---|
| 2026.02.20 | ₩126,099 | ₩128,181 | ₩124,271 | ₩127,714 | +1.28% | 21.6만 |
|---|
| 2026.02.19 | ₩123,417 | ₩126,259 | ₩122,870 | ₩126,126 | +2.19% | 23.3만 |
|---|
| 2026.02.18 | ₩124,725 | ₩126,726 | ₩122,069 | ₩124,297 | -0.34% | 35.3만 |
|---|
| 2026.02.17 | ₩124,257 | ₩125,552 | ₩123,644 | ₩124,591 | +0.27% | 23.5만 |
|---|
| 2026.02.13 | ₩118,346 | ₩123,937 | ₩116,385 | ₩123,363 | +4.24% | 27.1만 |
|---|
| 2026.02.12 | ₩120,361 | ₩121,776 | ₩116,638 | ₩117,839 | -2.10% | 20.7만 |
|---|
| 2026.02.11 | ₩124,004 | ₩125,392 | ₩119,360 | ₩119,547 | -3.59% | 35.1만 |
|---|
| 2026.02.10 | ₩124,751 | ₩126,900 | ₩122,776 | ₩123,243 | -1.21% | 35.2만 |
|---|
| 2026.02.09 | ₩125,058 | ₩126,673 | ₩124,725 | ₩125,338 | +0.22% | 31.5만 |
|---|
| 2026.02.06 | ₩124,084 | ₩125,485 | ₩121,082 | ₩125,058 | +0.79% | 17.8만 |
|---|
| 2026.02.05 | ₩108,272 | ₩124,004 | ₩108,272 | ₩123,257 | +13.84% | 37.1만 |
|---|
| 2026.02.04 | ₩121,829 | ₩124,297 | ₩121,655 | ₩122,189 | +0.30% | 37.6만 |
|---|
| 2026.02.03 | ₩121,455 | ₩124,204 | ₩119,667 | ₩121,615 | +0.13% | 32.1만 |
|---|
| 2026.02.02 | ₩120,561 | ₩123,257 | ₩119,907 | ₩121,535 | +0.81% | 35.3만 |
|---|
| 2026.01.30 | ₩118,440 | ₩121,429 | ₩117,706 | ₩120,481 | +1.72% | 42.8만 |
|---|
| 2026.01.29 | ₩114,890 | ₩119,681 | ₩113,622 | ₩119,254 | +3.80% | 37.1만 |
|---|
| 2026.01.28 | ₩115,344 | ₩115,771 | ₩114,049 | ₩114,370 | -0.84% | 24만 |
|---|
| 2026.01.27 | ₩114,170 | ₩115,451 | ₩113,676 | ₩115,157 | +0.86% | 26.2만 |
|---|
| 2026.01.26 | ₩114,757 | ₩115,851 | ₩113,396 | ₩113,996 | -0.66% | 40만 |
|---|
| 2026.01.23 | ₩109,593 | ₩115,984 | ₩109,593 | ₩114,383 | +4.37% | 57.3만 |
|---|
| 2026.01.22 | ₩103,148 | ₩107,498 | ₩103,094 | ₩106,617 | +3.36% | 42.8만 |
|---|
| 2026.01.21 | ₩99,171 | ₩103,495 | ₩98,384 | ₩103,081 | +3.94% | 24.8만 |
|---|
| 2026.01.20 | ₩98,784 | ₩100,385 | ₩98,411 | ₩98,984 | +0.20% | 18.2만 |
|---|
| 2026.01.16 | ₩101,720 | ₩101,987 | ₩99,998 | ₩100,399 | -1.30% | 19.3만 |
|---|
| 2026.01.15 | ₩99,932 | ₩102,254 | ₩99,371 | ₩102,160 | +2.23% | 20.9만 |
|---|
| 2026.01.14 | ₩97,837 | ₩99,812 | ₩97,516 | ₩99,772 | +1.98% | 17.6만 |
|---|
| 2026.01.13 | ₩98,651 | ₩99,144 | ₩97,757 | ₩98,277 | -0.38% | 17.1만 |
|---|
| 2026.01.12 | ₩97,970 | ₩98,744 | ₩97,663 | ₩98,144 | +0.18% | 18만 |
|---|
| 2026.01.09 | ₩99,985 | ₩100,719 | ₩98,797 | ₩98,998 | -0.99% | 18.2만 |
|---|
| 2026.01.08 | ₩96,956 | ₩100,332 | ₩96,956 | ₩99,985 | +3.12% | 23.9만 |
|---|
| 2026.01.07 | ₩99,451 | ₩99,478 | ₩97,450 | ₩97,530 | -1.93% | 21.7만 |
|---|
| 2026.01.06 | ₩98,357 | ₩99,745 | ₩97,223 | ₩99,451 | +1.11% | 22.1만 |
|---|
| 2026.01.05 | ₩95,555 | ₩99,798 | ₩95,555 | ₩98,624 | +3.21% | 21.4만 |
|---|
| 2026.01.02 | ₩94,848 | ₩96,743 | ₩93,914 | ₩95,902 | +1.11% | 32.6만 |
|---|
| 2025.12.31 | ₩95,662 | ₩96,129 | ₩94,221 | ₩94,741 | -0.96% | 17.8만 |
|---|
| 2025.12.30 | ₩97,370 | ₩97,370 | ₩96,049 | ₩96,102 | -1.30% | 11.8만 |
|---|
| 2025.12.29 | ₩98,144 | ₩98,744 | ₩96,796 | ₩97,450 | -0.71% | 10만 |
|---|
| 2025.12.26 | ₩99,091 | ₩99,144 | ₩97,650 | ₩97,997 | -1.10% | 9.2만 |
|---|
| 2025.12.24 | ₩98,464 | ₩99,411 | ₩98,010 | ₩99,144 | +0.69% | 7.3만 |
|---|
| 2025.12.23 | ₩99,598 | ₩100,746 | ₩98,437 | ₩98,531 | -1.07% | 20.6만 |
|---|
| 2025.12.22 | ₩100,652 | ₩101,013 | ₩99,238 | ₩99,718 | -0.93% | 16.2만 |
|---|
| 2025.12.19 | ₩98,504 | ₩101,933 | ₩98,504 | ₩100,626 | +2.15% | 70.6만 |
|---|
| 2025.12.18 | ₩98,370 | ₩99,104 | ₩97,917 | ₩98,771 | +0.41% | 29.5만 |
|---|
| 2025.12.17 | ₩99,051 | ₩100,799 | ₩97,303 | ₩97,703 | -1.36% | 27.9만 |
|---|
| 2025.12.16 | ₩98,411 | ₩99,251 | ₩96,916 | ₩99,051 | +0.65% | 37.2만 |
|---|
| 2025.12.15 | ₩100,092 | ₩100,372 | ₩97,997 | ₩98,250 | -1.84% | 23만 |
|---|
| 2025.12.12 | ₩100,145 | ₩100,479 | ₩98,838 | ₩99,318 | -0.83% | 20.9만 |
|---|
| 2025.12.11 | ₩100,079 | ₩101,640 | ₩99,198 | ₩99,585 | -0.49% | 20.6만 |
|---|
| 2025.12.10 | ₩97,637 | ₩101,026 | ₩96,969 | ₩100,412 | +2.84% | 25.7만 |
|---|
| 2025.12.09 | ₩97,183 | ₩98,597 | ₩96,689 | ₩97,597 | +0.43% | 18.8만 |
|---|
| 2025.12.08 | ₩99,171 | ₩100,079 | ₩97,410 | ₩97,490 | -1.70% | 19.6만 |
|---|
| 2025.12.05 | ₩98,237 | ₩99,371 | ₩96,929 | ₩99,224 | +1.01% | 41만 |
|---|
| 2025.12.04 | ₩98,891 | ₩100,145 | ₩97,943 | ₩98,824 | -0.07% | 24.6만 |
|---|
| 2025.12.03 | ₩96,342 | ₩99,171 | ₩96,129 | ₩98,891 | +2.65% | 26.5만 |
|---|
| 2025.12.02 | ₩97,130 | ₩97,503 | ₩96,342 | ₩96,382 | -0.77% | 15.5만 |
|---|
| 2025.12.01 | ₩95,021 | ₩97,210 | ₩95,021 | ₩97,009 | +2.09% | 17.8만 |
|---|
| 2025.11.28 | ₩95,275 | ₩96,996 | ₩95,088 | ₩95,942 | +0.70% | 12.5만 |
|---|
| 2025.11.26 | ₩94,874 | ₩95,515 | ₩94,754 | ₩95,381 | +0.53% | 18만 |
|---|
| 2025.11.25 | ₩93,407 | ₩96,009 | ₩93,407 | ₩95,381 | +2.11% | 18.2만 |
|---|
| 2025.11.24 | ₩93,166 | ₩93,967 | ₩92,046 | ₩93,180 | +0.01% | 19.5만 |
|---|
| 2025.11.21 | ₩90,644 | ₩94,020 | ₩90,538 | ₩93,673 | +3.34% | 25만 |
|---|
| 2025.11.20 | ₩90,898 | ₩91,952 | ₩89,350 | ₩90,244 | -0.72% | 22만 |
|---|
| 2025.11.19 | ₩89,110 | ₩90,031 | ₩88,736 | ₩90,004 | +1.00% | 15.3만 |
|---|
| 2025.11.18 | ₩88,656 | ₩90,031 | ₩88,016 | ₩89,243 | +0.66% | 20.7만 |
|---|
| 2025.11.17 | ₩91,659 | ₩91,899 | ₩88,176 | ₩88,696 | -3.23% | 18.9만 |
|---|
| 2025.11.14 | ₩91,619 | ₩91,912 | ₩90,498 | ₩91,885 | +0.29% | 11.6만 |
|---|
| 2025.11.13 | ₩92,486 | ₩93,193 | ₩91,365 | ₩91,752 | -0.79% | 12.3만 |
|---|
| 2025.11.12 | ₩92,579 | ₩93,487 | ₩91,859 | ₩92,713 | +0.14% | 12.4만 |
|---|
| 2025.11.11 | ₩92,673 | ₩93,033 | ₩91,445 | ₩92,099 | -0.62% | 11.7만 |
|---|
| 2025.11.10 | ₩91,939 | ₩93,033 | ₩91,165 | ₩92,419 | +0.52% | 18.4만 |
|---|
| 2025.11.07 | ₩90,378 | ₩91,792 | ₩89,630 | ₩91,645 | +1.40% | 17.7만 |
|---|
| 2025.11.06 | ₩89,857 | ₩90,618 | ₩89,430 | ₩90,191 | +0.37% | 16만 |
|---|
| 2025.11.05 | ₩89,403 | ₩90,524 | ₩89,403 | ₩90,124 | +0.81% | 26.9만 |
|---|
| 2025.11.04 | ₩89,870 | ₩89,870 | ₩87,896 | ₩89,430 | -0.49% | 22.9만 |
|---|
| 2025.11.03 | ₩90,925 | ₩90,965 | ₩88,803 | ₩90,057 | -0.95% | 21.6만 |
|---|
| 2025.10.31 | ₩91,498 | ₩92,806 | ₩90,071 | ₩90,818 | -0.74% | 19.2만 |
|---|
| 2025.10.30 | ₩90,818 | ₩92,526 | ₩90,818 | ₩91,498 | +0.75% | 18.1만 |
|---|
| 2025.10.29 | ₩91,792 | ₩92,312 | ₩89,924 | ₩90,818 | -1.06% | 20.4만 |
|---|
| 2025.10.28 | ₩93,567 | ₩93,567 | ₩92,219 | ₩92,326 | -1.33% | 14.5만 |
|---|
| 2025.10.27 | ₩95,755 | ₩95,755 | ₩92,900 | ₩93,633 | -2.22% | 16.5만 |
|---|
| 2025.10.24 | ₩95,502 | ₩96,436 | ₩94,968 | ₩95,422 | -0.08% | 17.1만 |
|---|
| 2025.10.23 | ₩95,422 | ₩95,835 | ₩94,434 | ₩94,928 | -0.52% | 21.5만 |
|---|
| 2025.10.22 | ₩96,582 | ₩97,143 | ₩94,074 | ₩95,728 | -0.88% | 28만 |
|---|
| 2025.10.21 | ₩96,129 | ₩96,743 | ₩95,688 | ₩95,742 | -0.40% | 21.4만 |
|---|
| 2025.10.20 | ₩95,648 | ₩96,436 | ₩94,888 | ₩96,049 | +0.42% | 20.5만 |
|---|
| 2025.10.17 | ₩93,940 | ₩95,488 | ₩92,272 | ₩95,021 | +1.15% | 20.3만 |
|---|
| 2025.10.16 | ₩100,212 | ₩100,746 | ₩92,126 | ₩93,086 | -7.11% | 53.9만 |
|---|
| 2025.10.15 | ₩102,734 | ₩102,747 | ₩100,212 | ₩100,839 | -1.84% | 13.4만 |
|---|
| 2025.10.14 | ₩98,210 | ₩102,787 | ₩98,210 | ₩102,641 | +4.51% | 18.1만 |
|---|
| 2025.10.13 | ₩97,476 | ₩98,891 | ₩96,636 | ₩98,611 | +1.16% | 16.7만 |
|---|
| 2025.10.10 | ₩99,171 | ₩99,972 | ₩96,155 | ₩96,382 | -2.81% | 26.3만 |
|---|