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 | ₩96,635 | ₩97,156 | ₩95,221 | ₩95,915 | -0.75% | 12.9만 |
| 2026.10.08 | ₩94,981 | ₩96,622 | ₩94,313 | ₩96,208 | +1.29% | 27.8만 |
| 2026.10.07 | ₩96,355 | ₩96,796 | ₩94,514 | ₩94,941 | -1.47% | 35.1만 |
| 2026.10.06 | ₩98,597 | ₩99,398 | ₩97,369 | ₩97,503 | -1.11% | 21만 |
| 2026.10.05 | ₩98,771 | ₩99,024 | ₩97,329 | ₩97,983 | -0.80% | 23.9만 |
| 2026.10.02 | ₩99,118 | ₩101,053 | ₩98,397 | ₩98,704 | -0.42% | 29.1만 |
| 2026.10.01 | ₩94,674 | ₩98,491 | ₩94,220 | ₩98,384 | +3.92% | 35.5만 |
| 2026.09.30 | ₩95,621 | ₩95,942 | ₩94,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,941 |
| -0.71% |
| 14.4만 |
| 2026.09.29 | ₩96,462 | ₩97,156 | ₩95,448 | ₩95,514 | -0.98% | 15.8만 |
|---|
| 2026.09.28 | ₩98,384 | ₩98,397 | ₩96,422 | ₩96,475 | -1.94% | 18.4만 |
|---|
| 2026.09.25 | ₩98,731 | ₩99,772 | ₩98,117 | ₩98,491 | -0.24% | 17.3만 |
|---|
| 2026.09.24 | ₩98,450 | ₩98,624 | ₩97,356 | ₩98,090 | -0.37% | 17.6만 |
|---|
| 2026.09.23 | ₩99,345 | ₩99,692 | ₩97,703 | ₩97,783 | -1.57% | 16.3만 |
|---|
| 2026.09.22 | ₩102,307 | ₩102,307 | ₩99,278 | ₩99,505 | -2.74% | 26.2만 |
|---|
| 2026.09.21 | ₩102,054 | ₩102,748 | ₩101,186 | ₩101,293 | -0.75% | 24.1만 |
|---|
| 2026.09.18 | ₩102,694 | ₩102,694 | ₩100,399 | ₩101,653 | -1.01% | 69.9만 |
|---|
| 2026.09.17 | ₩105,604 | ₩105,857 | ₩103,015 | ₩103,402 | -2.09% | 23.2만 |
|---|
| 2026.09.16 | ₩105,657 | ₩106,004 | ₩102,868 | ₩104,696 | -0.91% | 31.1만 |
|---|
| 2026.09.15 | ₩104,563 | ₩106,565 | ₩104,509 | ₩105,991 | +1.37% | 29.8만 |
|---|
| 2026.09.14 | ₩105,123 | ₩106,458 | ₩104,630 | ₩105,137 | +0.01% | 27.8만 |
|---|
| 2026.09.11 | ₩106,738 | ₩106,912 | ₩104,349 | ₩104,923 | -1.70% | 15.8만 |
|---|
| 2026.09.10 | ₩105,470 | ₩105,670 | ₩104,523 | ₩105,670 | +0.19% | 27.3만 |
|---|
| 2026.09.09 | ₩107,165 | ₩107,165 | ₩105,484 | ₩105,564 | -1.49% | 26.6만 |
|---|
| 2026.09.08 | ₩110,582 | ₩110,662 | ₩107,872 | ₩108,179 | -2.17% | 21.8만 |
|---|
| 2026.09.04 | ₩109,821 | ₩111,289 | ₩109,821 | ₩111,022 | +1.09% | 14.9만 |
|---|
| 2026.09.03 | ₩110,128 | ₩111,422 | ₩110,128 | ₩110,462 | +0.30% | 11.7만 |
|---|
| 2026.09.02 | ₩107,926 | ₩109,327 | ₩107,312 | ₩109,220 | +1.20% | 20.7만 |
|---|
| 2026.09.01 | ₩108,566 | ₩109,687 | ₩107,072 | ₩107,219 | -1.24% | 19.5만 |
|---|
| 2026.08.31 | ₩108,340 | ₩109,140 | ₩107,672 | ₩108,713 | +0.34% | 22.5만 |
|---|
| 2026.08.28 | ₩109,167 | ₩109,968 | ₩108,366 | ₩108,767 | -0.37% | 20.3만 |
|---|
| 2026.08.27 | ₩108,486 | ₩109,207 | ₩107,859 | ₩108,833 | +0.32% | 32.1만 |
|---|
| 2026.08.26 | ₩112,050 | ₩112,050 | ₩109,247 | ₩109,421 | -2.35% | 17.9만 |
|---|
| 2026.08.25 | ₩110,849 | ₩112,624 | ₩109,848 | ₩111,556 | +0.64% | 21.7만 |
|---|
| 2026.08.24 | ₩111,676 | ₩112,277 | ₩110,355 | ₩110,755 | -0.82% | 17.3만 |
|---|
| 2026.08.21 | ₩112,957 | ₩113,424 | ₩109,434 | ₩111,676 | -1.13% | 40.9만 |
|---|
| 2026.08.20 | ₩111,716 | ₩112,423 | ₩110,368 | ₩112,063 | +0.31% | 21.8만 |
|---|
| 2026.08.19 | ₩113,184 | ₩113,998 | ₩111,089 | ₩111,716 | -1.30% | 23만 |
|---|
| 2026.08.18 | ₩114,051 | ₩114,599 | ₩112,917 | ₩112,957 | -0.96% | 20.8만 |
|---|
| 2026.08.17 | ₩115,239 | ₩115,800 | ₩113,851 | ₩113,958 | -1.11% | 18.4만 |
|---|
| 2026.08.14 | ₩114,946 | ₩116,093 | ₩114,946 | ₩115,666 | +0.63% | 11.5만 |
|---|
| 2026.08.13 | ₩115,426 | ₩116,387 | ₩114,599 | ₩114,946 | -0.42% | 13.8만 |
|---|
| 2026.08.12 | ₩116,200 | ₩117,201 | ₩114,372 | ₩114,572 | -1.40% | 13.5만 |
|---|
| 2026.08.11 | ₩115,947 | ₩117,148 | ₩115,947 | ₩116,747 | +0.69% | 12.8만 |
|---|
| 2026.08.10 | ₩115,319 | ₩116,160 | ₩114,665 | ₩116,160 | +0.73% | 7.9만 |
|---|
| 2026.08.07 | ₩117,882 | ₩118,309 | ₩115,800 | ₩115,907 | -1.68% | 11.1만 |
|---|
| 2026.08.06 | ₩120,070 | ₩120,070 | ₩118,135 | ₩118,282 | -1.49% | 10.9만 |
|---|
| 2026.08.05 | ₩119,870 | ₩120,231 | ₩118,816 | ₩119,430 | -0.37% | 14.2만 |
|---|
| 2026.08.04 | ₩120,658 | ₩121,912 | ₩119,190 | ₩119,443 | -1.01% | 14.9만 |
|---|
| 2026.08.03 | ₩118,989 | ₩122,379 | ₩118,989 | ₩121,111 | +1.78% | 14.3만 |
|---|
| 2026.07.31 | ₩116,894 | ₩118,202 | ₩116,520 | ₩117,762 | +0.74% | 20.3만 |
|---|
| 2026.07.30 | ₩118,149 | ₩119,657 | ₩116,907 | ₩117,041 | -0.94% | 11.6만 |
|---|
| 2026.07.29 | ₩117,468 | ₩119,190 | ₩116,894 | ₩118,602 | +0.97% | 19만 |
|---|
| 2026.07.28 | ₩116,080 | ₩118,642 | ₩115,173 | ₩118,295 | +1.91% | 17.4만 |
|---|
| 2026.07.27 | ₩115,947 | ₩118,042 | ₩113,958 | ₩114,972 | -0.84% | 24.4만 |
|---|
| 2026.07.24 | ₩112,036 | ₩115,520 | ₩112,036 | ₩114,639 | +2.32% | 29.4만 |
|---|
| 2026.07.23 | ₩103,242 | ₩111,075 | ₩101,440 | ₩110,929 | +7.45% | 63.4만 |
|---|
| 2026.07.22 | ₩118,242 | ₩118,762 | ₩117,081 | ₩118,335 | +0.08% | 22.3만 |
|---|
| 2026.07.21 | ₩118,722 | ₩118,803 | ₩116,267 | ₩118,242 | -0.40% | 20.9만 |
|---|
| 2026.07.20 | ₩119,777 | ₩121,191 | ₩118,803 | ₩119,230 | -0.46% | 20.5만 |
|---|
| 2026.07.17 | ₩122,726 | ₩124,434 | ₩119,390 | ₩119,790 | -2.39% | 24만 |
|---|
| 2026.07.16 | ₩121,725 | ₩125,355 | ₩121,725 | ₩123,954 | +1.83% | 28.2만 |
|---|
| 2026.07.15 | ₩121,739 | ₩123,554 | ₩120,444 | ₩121,271 | -0.38% | 17.4만 |
|---|
| 2026.07.14 | ₩121,085 | ₩122,312 | ₩120,804 | ₩121,405 | +0.26% | 15.7만 |
|---|
| 2026.07.13 | ₩120,871 | ₩121,538 | ₩119,416 | ₩121,151 | +0.23% | 21만 |
|---|
| 2026.07.10 | ₩120,471 | ₩121,699 | ₩119,737 | ₩120,417 | -0.04% | 14.4만 |
|---|
| 2026.07.09 | ₩118,696 | ₩120,631 | ₩117,682 | ₩119,737 | +0.88% | 18.9만 |
|---|
| 2026.07.08 | ₩119,683 | ₩120,698 | ₩117,735 | ₩117,828 | -1.55% | 19.8만 |
|---|
| 2026.07.07 | ₩120,391 | ₩121,925 | ₩120,164 | ₩120,698 | +0.25% | 16.1만 |
|---|
| 2026.07.06 | ₩118,402 | ₩120,204 | ₩117,641 | ₩120,110 | +1.44% | 14.1만 |
|---|
| 2026.07.02 | ₩120,004 | ₩121,218 | ₩117,748 | ₩118,402 | -1.33% | 19.3만 |
|---|
| 2026.07.01 | ₩116,587 | ₩119,763 | ₩115,693 | ₩119,697 | +2.67% | 40.8만 |
|---|
| 2026.06.30 | ₩115,199 | ₩116,774 | ₩114,772 | ₩116,187 | +0.86% | 36.9만 |
|---|
| 2026.06.29 | ₩116,601 | ₩120,150 | ₩114,078 | ₩115,333 | -1.09% | 22.5만 |
|---|
| 2026.06.26 | ₩116,133 | ₩117,268 | ₩115,546 | ₩116,320 | +0.16% | 43.8만 |
|---|
| 2026.06.25 | ₩114,572 | ₩117,054 | ₩113,438 | ₩115,866 | +1.13% | 20.2만 |
|---|
| 2026.06.24 | ₩113,424 | ₩116,374 | ₩113,424 | ₩115,373 | +1.72% | 19.6만 |
|---|
| 2026.06.23 | ₩110,208 | ₩113,664 | ₩109,554 | ₩113,424 | +2.92% | 22.7만 |
|---|
| 2026.06.22 | ₩109,541 | ₩111,396 | ₩109,541 | ₩110,128 | +0.54% | 24만 |
|---|
| 2026.06.18 | ₩108,593 | ₩110,448 | ₩108,593 | ₩109,501 | +0.84% | 40.9만 |
|---|
| 2026.06.17 | ₩110,849 | ₩112,036 | ₩107,045 | ₩108,099 | -2.48% | 29.3만 |
|---|
| 2026.06.16 | ₩110,341 | ₩112,103 | ₩109,394 | ₩111,169 | +0.75% | 15.2만 |
|---|
| 2026.06.15 | ₩112,744 | ₩115,039 | ₩109,140 | ₩109,474 | -2.90% | 15.5만 |
|---|
| 2026.06.12 | ₩111,422 | ₩113,785 | ₩110,675 | ₩112,330 | +0.81% | 27.8만 |
|---|
| 2026.06.11 | ₩108,927 | ₩111,476 | ₩108,166 | ₩110,648 | +1.58% | 27.3만 |
|---|
| 2026.06.10 | ₩108,340 | ₩110,288 | ₩107,792 | ₩108,833 | +0.46% | 19.9만 |
|---|
| 2026.06.09 | ₩107,953 | ₩110,568 | ₩107,953 | ₩108,340 | +0.36% | 18.8만 |
|---|
| 2026.06.08 | ₩108,326 | ₩108,326 | ₩106,364 | ₩107,285 | -0.96% | 22.2만 |
|---|
| 2026.06.05 | ₩105,670 | ₩107,285 | ₩105,377 | ₩106,618 | +0.90% | 25.6만 |
|---|
| 2026.06.04 | ₩105,310 | ₩106,805 | ₩104,029 | ₩105,497 | +0.18% | 29.7만 |
|---|
| 2026.06.03 | ₩108,273 | ₩108,273 | ₩103,535 | ₩103,749 | -4.18% | 37.1만 |
|---|
| 2026.06.02 | ₩107,312 | ₩109,581 | ₩107,165 | ₩108,647 | +1.24% | 13.8만 |
|---|
| 2026.06.01 | ₩108,940 | ₩109,234 | ₩106,978 | ₩107,979 | -0.88% | 14.2만 |
|---|
| 2026.05.29 | ₩109,220 | ₩110,502 | ₩109,220 | ₩109,754 | +0.49% | 14.6만 |
|---|
| 2026.05.28 | ₩110,248 | ₩110,275 | ₩108,727 | ₩109,941 | -0.28% | 12.8만 |
|---|
| 2026.05.27 | ₩112,196 | ₩112,930 | ₩110,408 | ₩110,809 | -1.24% | 9.6만 |
|---|
| 2026.05.26 | ₩110,528 | ₩112,303 | ₩110,528 | ₩111,956 | +1.29% | 15.2만 |
|---|
| 2026.05.22 | ₩110,008 | ₩111,462 | ₩110,008 | ₩110,421 | +0.38% | 17.2만 |
|---|
| 2026.05.21 | ₩109,167 | ₩110,635 | ₩107,913 | ₩110,301 | +1.04% | 15.5만 |
|---|
| 2026.05.20 | ₩107,365 | ₩110,421 | ₩107,072 | ₩110,208 | +2.65% | 20.5만 |
|---|
| 2026.05.19 | ₩107,792 | ₩108,460 | ₩106,525 | ₩107,365 | -0.40% | 13.5만 |
|---|
| 2026.05.18 | ₩107,525 | ₩108,673 | ₩106,845 | ₩107,525 | 0.00% | 20.6만 |
|---|
| 2026.05.15 | ₩108,019 | ₩108,340 | ₩106,178 | ₩106,631 | -1.28% | 18.3만 |
|---|
| 2026.05.14 | ₩107,552 | ₩109,220 | ₩107,512 | ₩108,406 | +0.79% | 19.9만 |
|---|
| 2026.05.13 | ₩110,141 | ₩110,341 | ₩106,164 | ₩106,671 | -3.15% | 25.6만 |
|---|
| 2026.05.12 | ₩112,196 | ₩112,583 | ₩108,166 | ₩110,221 | -1.76% | 21.4만 |
|---|
| 2026.05.11 | ₩115,586 | ₩115,586 | ₩111,489 | ₩111,823 | -3.26% | 22.1만 |
|---|
| 2026.05.08 | ₩116,841 | ₩117,508 | ₩115,079 | ₩115,199 | -1.40% | 17.3만 |
|---|
| 2026.05.07 | ₩116,921 | ₩118,416 | ₩116,000 | ₩116,841 | -0.07% | 16.6만 |
|---|
| 2026.05.06 | ₩116,120 | ₩117,201 | ₩114,986 | ₩116,547 | +0.37% | 21.5만 |
|---|
| 2026.05.05 | ₩114,372 | ₩117,068 | ₩112,890 | ₩114,559 | +0.16% | 17.6만 |
|---|
| 2026.05.04 | ₩114,599 | ₩117,174 | ₩114,158 | ₩114,398 | -0.17% | 18만 |
|---|
| 2026.05.01 | ₩115,893 | ₩117,521 | ₩114,305 | ₩115,439 | -0.39% | 17.5만 |
|---|
| 2026.04.30 | ₩115,893 | ₩116,494 | ₩113,598 | ₩115,893 | 0.00% | 20.7만 |
|---|
| 2026.04.29 | ₩118,242 | ₩118,509 | ₩114,879 | ₩115,333 | -2.46% | 19.4만 |
|---|
| 2026.04.28 | ₩118,749 | ₩120,924 | ₩118,576 | ₩118,869 | +0.10% | 24.7만 |
|---|
| 2026.04.27 | ₩117,481 | ₩119,897 | ₩117,068 | ₩117,975 | +0.42% | 19만 |
|---|
| 2026.04.24 | ₩117,401 | ₩118,749 | ₩113,865 | ₩117,495 | +0.08% | 29.9만 |
|---|
| 2026.04.23 | ₩127,517 | ₩129,225 | ₩112,383 | ₩116,988 | -8.26% | 56.2만 |
|---|
| 2026.04.22 | ₩131,187 | ₩133,056 | ₩130,200 | ₩131,468 | +0.21% | 18.3만 |
|---|
| 2026.04.21 | ₩133,069 | ₩134,417 | ₩130,120 | ₩130,507 | -1.93% | 14.8만 |
|---|
| 2026.04.20 | ₩131,708 | ₩134,417 | ₩131,708 | ₩133,363 | +1.26% | 15.3만 |
|---|
| 2026.04.17 | ₩130,907 | ₩135,138 | ₩129,999 | ₩132,589 | +1.28% | 20.4만 |
|---|
| 2026.04.16 | ₩128,118 | ₩129,639 | ₩127,611 | ₩129,386 | +0.99% | 13.1만 |
|---|
| 2026.04.15 | ₩129,506 | ₩129,639 | ₩127,904 | ₩128,692 | -0.63% | 18.6만 |
|---|
| 2026.04.14 | ₩126,957 | ₩129,452 | ₩125,382 | ₩129,306 | +1.85% | 15.4만 |
|---|
| 2026.04.13 | ₩126,316 | ₩127,477 | ₩125,409 | ₩127,090 | +0.61% | 13.5만 |
|---|
| 2026.04.10 | ₩126,716 | ₩127,037 | ₩125,395 | ₩126,663 | -0.04% | 15.4만 |
|---|
| 2026.04.09 | ₩125,929 | ₩128,291 | ₩125,329 | ₩126,716 | +0.63% | 25.2만 |
|---|
| 2026.04.08 | ₩125,395 | ₩127,771 | ₩125,395 | ₩126,690 | +1.03% | 24.7만 |
|---|
| 2026.04.07 | ₩122,860 | ₩123,847 | ₩121,899 | ₩123,594 | +0.60% | 20만 |
|---|
| 2026.04.06 | ₩120,017 | ₩122,860 | ₩119,670 | ₩122,860 | +2.37% | 13.7만 |
|---|
| 2026.04.02 | ₩118,335 | ₩120,364 | ₩117,708 | ₩120,110 | +1.50% | 22.1만 |
|---|
| 2026.04.01 | ₩119,857 | ₩121,565 | ₩119,363 | ₩120,137 | +0.23% | 26.4만 |
|---|
| 2026.03.31 | ₩118,803 | ₩119,310 | ₩116,707 | ₩119,083 | +0.24% | 23.1만 |
|---|
| 2026.03.30 | ₩118,375 | ₩118,576 | ₩116,641 | ₩117,254 | -0.95% | 15.3만 |
|---|
| 2026.03.27 | ₩117,842 | ₩118,322 | ₩116,694 | ₩117,401 | -0.37% | 13.7만 |
|---|
| 2026.03.26 | ₩117,842 | ₩118,549 | ₩117,241 | ₩118,536 | +0.59% | 16.6만 |
|---|
| 2026.03.25 | ₩122,299 | ₩123,046 | ₩117,134 | ₩118,295 | -3.27% | 22.9만 |
|---|
| 2026.03.24 | ₩121,005 | ₩124,595 | ₩119,697 | ₩121,178 | +0.14% | 24.6만 |
|---|
| 2026.03.23 | ₩121,912 | ₩124,261 | ₩120,471 | ₩121,792 | -0.10% | 33.6만 |
|---|
| 2026.03.20 | ₩121,925 | ₩122,272 | ₩118,803 | ₩119,203 | -2.23% | 97.4만 |
|---|
| 2026.03.19 | ₩120,017 | ₩123,367 | ₩119,203 | ₩121,925 | +1.59% | 20.8만 |
|---|
| 2026.03.18 | ₩121,098 | ₩121,231 | ₩119,390 | ₩120,564 | -0.44% | 27.6만 |
|---|
| 2026.03.17 | ₩121,178 | ₩121,992 | ₩119,763 | ₩121,245 | +0.06% | 19.8만 |
|---|
| 2026.03.16 | ₩122,206 | ₩122,686 | ₩119,964 | ₩120,190 | -1.65% | 27.1만 |
|---|
| 2026.03.13 | ₩120,978 | ₩121,725 | ₩119,416 | ₩121,672 | +0.57% | 18.6만 |
|---|
| 2026.03.12 | ₩118,175 | ₩120,724 | ₩117,641 | ₩119,857 | +1.42% | 19.1만 |
|---|
| 2026.03.11 | ₩119,430 | ₩119,937 | ₩116,614 | ₩118,856 | -0.48% | 21.4만 |
|---|
| 2026.03.10 | ₩120,017 | ₩123,674 | ₩118,856 | ₩119,603 | -0.34% | 31.6만 |
|---|
| 2026.03.09 | ₩118,135 | ₩121,352 | ₩115,399 | ₩120,204 | +1.75% | 28.4만 |
|---|
| 2026.03.06 | ₩118,389 | ₩120,137 | ₩116,454 | ₩119,990 | +1.35% | 19.6만 |
|---|
| 2026.03.05 | ₩120,831 | ₩122,713 | ₩119,016 | ₩121,485 | +0.54% | 17.5만 |
|---|
| 2026.03.04 | ₩122,820 | ₩124,448 | ₩121,805 | ₩122,046 | -0.63% | 25.9만 |
|---|
| 2026.03.03 | ₩120,057 | ₩122,526 | ₩118,776 | ₩122,099 | +1.70% | 15.9만 |
|---|
| 2026.03.02 | ₩119,510 | ₩123,567 | ₩119,256 | ₩122,659 | +2.64% | 20.2만 |
|---|
| 2026.02.27 | ₩124,901 | ₩125,769 | ₩118,069 | ₩121,165 | -2.99% | 39.4만 |
|---|
| 2026.02.26 | ₩125,395 | ₩127,571 | ₩124,394 | ₩126,623 | +0.98% | 28.7만 |
|---|
| 2026.02.25 | ₩124,101 | ₩126,209 | ₩123,327 | ₩125,809 | +1.38% | 17.4만 |
|---|
| 2026.02.24 | ₩123,847 | ₩125,302 | ₩122,726 | ₩123,914 | +0.05% | 36.9만 |
|---|
| 2026.02.23 | ₩126,903 | ₩127,517 | ₩122,526 | ₩123,847 | -2.41% | 52.9만 |
|---|
| 2026.02.20 | ₩126,116 | ₩128,198 | ₩124,288 | ₩127,731 | +1.28% | 21.6만 |
|---|
| 2026.02.19 | ₩123,433 | ₩126,276 | ₩122,886 | ₩126,143 | +2.19% | 23.3만 |
|---|
| 2026.02.18 | ₩124,741 | ₩126,743 | ₩122,086 | ₩124,314 | -0.34% | 35.3만 |
|---|
| 2026.02.17 | ₩124,274 | ₩125,569 | ₩123,660 | ₩124,608 | +0.27% | 23.5만 |
|---|
| 2026.02.13 | ₩118,362 | ₩123,954 | ₩116,400 | ₩123,380 | +4.24% | 27.1만 |
|---|
| 2026.02.12 | ₩120,377 | ₩121,792 | ₩116,654 | ₩117,855 | -2.10% | 20.7만 |
|---|
| 2026.02.11 | ₩124,021 | ₩125,409 | ₩119,376 | ₩119,563 | -3.59% | 35.1만 |
|---|
| 2026.02.10 | ₩124,768 | ₩126,917 | ₩122,793 | ₩123,260 | -1.21% | 35.2만 |
|---|
| 2026.02.09 | ₩125,075 | ₩126,690 | ₩124,741 | ₩125,355 | +0.22% | 31.5만 |
|---|
| 2026.02.06 | ₩124,101 | ₩125,502 | ₩121,098 | ₩125,075 | +0.79% | 17.8만 |
|---|
| 2026.02.05 | ₩108,286 | ₩124,021 | ₩108,286 | ₩123,273 | +13.84% | 37.1만 |
|---|
| 2026.02.04 | ₩121,845 | ₩124,314 | ₩121,672 | ₩122,206 | +0.30% | 37.6만 |
|---|
| 2026.02.03 | ₩121,472 | ₩124,221 | ₩119,683 | ₩121,632 | +0.13% | 32.1만 |
|---|
| 2026.02.02 | ₩120,577 | ₩123,273 | ₩119,924 | ₩121,552 | +0.81% | 35.3만 |
|---|
| 2026.01.30 | ₩118,456 | ₩121,445 | ₩117,722 | ₩120,497 | +1.72% | 42.8만 |
|---|
| 2026.01.29 | ₩114,906 | ₩119,697 | ₩113,638 | ₩119,270 | +3.80% | 37.1만 |
|---|
| 2026.01.28 | ₩115,359 | ₩115,786 | ₩114,065 | ₩114,385 | -0.84% | 24만 |
|---|
| 2026.01.27 | ₩114,185 | ₩115,466 | ₩113,691 | ₩115,173 | +0.86% | 26.2만 |
|---|
| 2026.01.26 | ₩114,772 | ₩115,866 | ₩113,411 | ₩114,011 | -0.66% | 40만 |
|---|
| 2026.01.23 | ₩109,607 | ₩116,000 | ₩109,607 | ₩114,398 | +4.37% | 57.3만 |
|---|
| 2026.01.22 | ₩103,161 | ₩107,512 | ₩103,108 | ₩106,631 | +3.36% | 42.8만 |
|---|
| 2026.01.21 | ₩99,184 | ₩103,508 | ₩98,397 | ₩103,095 | +3.94% | 24.8만 |
|---|
| 2026.01.20 | ₩98,797 | ₩100,399 | ₩98,424 | ₩98,998 | +0.20% | 18.2만 |
|---|
| 2026.01.16 | ₩101,734 | ₩102,000 | ₩100,012 | ₩100,412 | -1.30% | 19.3만 |
|---|
| 2026.01.15 | ₩99,945 | ₩102,267 | ₩99,385 | ₩102,174 | +2.23% | 20.9만 |
|---|
| 2026.01.14 | ₩97,850 | ₩99,825 | ₩97,530 | ₩99,785 | +1.98% | 17.6만 |
|---|
| 2026.01.13 | ₩98,664 | ₩99,158 | ₩97,770 | ₩98,290 | -0.38% | 17.1만 |
|---|
| 2026.01.12 | ₩97,983 | ₩98,757 | ₩97,676 | ₩98,157 | +0.18% | 18만 |
|---|
| 2026.01.09 | ₩99,999 | ₩100,733 | ₩98,811 | ₩99,011 | -0.99% | 18.2만 |
|---|
| 2026.01.08 | ₩96,969 | ₩100,346 | ₩96,969 | ₩99,999 | +3.12% | 23.9만 |
|---|
| 2026.01.07 | ₩99,465 | ₩99,491 | ₩97,463 | ₩97,543 | -1.93% | 21.7만 |
|---|
| 2026.01.06 | ₩98,370 | ₩99,758 | ₩97,236 | ₩99,465 | +1.11% | 22.1만 |
|---|
| 2026.01.05 | ₩95,568 | ₩99,812 | ₩95,568 | ₩98,637 | +3.21% | 21.4만 |
|---|
| 2026.01.02 | ₩94,861 | ₩96,756 | ₩93,926 | ₩95,915 | +1.11% | 32.6만 |
|---|
| 2025.12.31 | ₩95,675 | ₩96,142 | ₩94,233 | ₩94,754 | -0.96% | 17.8만 |
|---|
| 2025.12.30 | ₩97,383 | ₩97,383 | ₩96,062 | ₩96,115 | -1.30% | 11.8만 |
|---|
| 2025.12.29 | ₩98,157 | ₩98,757 | ₩96,809 | ₩97,463 | -0.71% | 10만 |
|---|
| 2025.12.26 | ₩99,104 | ₩99,158 | ₩97,663 | ₩98,010 | -1.10% | 9.2만 |
|---|
| 2025.12.24 | ₩98,477 | ₩99,425 | ₩98,023 | ₩99,158 | +0.69% | 7.3만 |
|---|
| 2025.12.23 | ₩99,612 | ₩100,759 | ₩98,450 | ₩98,544 | -1.07% | 20.6만 |
|---|
| 2025.12.22 | ₩100,666 | ₩101,026 | ₩99,251 | ₩99,732 | -0.93% | 16.2만 |
|---|
| 2025.12.19 | ₩98,517 | ₩101,947 | ₩98,517 | ₩100,639 | +2.15% | 70.6만 |
|---|
| 2025.12.18 | ₩98,384 | ₩99,118 | ₩97,930 | ₩98,784 | +0.41% | 29.5만 |
|---|
| 2025.12.17 | ₩99,064 | ₩100,813 | ₩97,316 | ₩97,716 | -1.36% | 27.9만 |
|---|
| 2025.12.16 | ₩98,424 | ₩99,265 | ₩96,929 | ₩99,064 | +0.65% | 37.2만 |
|---|
| 2025.12.15 | ₩100,105 | ₩100,386 | ₩98,010 | ₩98,264 | -1.84% | 23만 |
|---|
| 2025.12.12 | ₩100,159 | ₩100,492 | ₩98,851 | ₩99,331 | -0.83% | 20.9만 |
|---|
| 2025.12.11 | ₩100,092 | ₩101,653 | ₩99,211 | ₩99,598 | -0.49% | 20.6만 |
|---|
| 2025.12.10 | ₩97,650 | ₩101,040 | ₩96,982 | ₩100,426 | +2.84% | 25.7만 |
|---|
| 2025.12.09 | ₩97,196 | ₩98,611 | ₩96,702 | ₩97,610 | +0.43% | 18.8만 |
|---|
| 2025.12.08 | ₩99,184 | ₩100,092 | ₩97,423 | ₩97,503 | -1.70% | 19.6만 |
|---|
| 2025.12.05 | ₩98,250 | ₩99,385 | ₩96,942 | ₩99,238 | +1.01% | 41만 |
|---|
| 2025.12.04 | ₩98,904 | ₩100,159 | ₩97,957 | ₩98,838 | -0.07% | 24.6만 |
|---|
| 2025.12.03 | ₩96,355 | ₩99,184 | ₩96,142 | ₩98,904 | +2.65% | 26.5만 |
|---|
| 2025.12.02 | ₩97,143 | ₩97,516 | ₩96,355 | ₩96,395 | -0.77% | 15.5만 |
|---|
| 2025.12.01 | ₩95,034 | ₩97,223 | ₩95,034 | ₩97,023 | +2.09% | 17.8만 |
|---|
| 2025.11.28 | ₩95,288 | ₩97,009 | ₩95,101 | ₩95,955 | +0.70% | 12.5만 |
|---|
| 2025.11.26 | ₩94,887 | ₩95,528 | ₩94,767 | ₩95,394 | +0.53% | 18만 |
|---|
| 2025.11.25 | ₩93,419 | ₩96,022 | ₩93,419 | ₩95,394 | +2.11% | 18.2만 |
|---|
| 2025.11.24 | ₩93,179 | ₩93,980 | ₩92,058 | ₩93,192 | +0.01% | 19.5만 |
|---|
| 2025.11.21 | ₩90,657 | ₩94,033 | ₩90,550 | ₩93,686 | +3.34% | 25만 |
|---|
| 2025.11.20 | ₩90,910 | ₩91,965 | ₩89,362 | ₩90,256 | -0.72% | 22만 |
|---|
| 2025.11.19 | ₩89,122 | ₩90,043 | ₩88,748 | ₩90,016 | +1.00% | 15.3만 |
|---|
| 2025.11.18 | ₩88,668 | ₩90,043 | ₩88,028 | ₩89,255 | +0.66% | 20.7만 |
|---|
| 2025.11.17 | ₩91,671 | ₩91,911 | ₩88,188 | ₩88,708 | -3.23% | 18.9만 |
|---|
| 2025.11.14 | ₩91,631 | ₩91,924 | ₩90,510 | ₩91,898 | +0.29% | 11.6만 |
|---|
| 2025.11.13 | ₩92,498 | ₩93,206 | ₩91,377 | ₩91,764 | -0.79% | 12.3만 |
|---|
| 2025.11.12 | ₩92,592 | ₩93,499 | ₩91,871 | ₩92,725 | +0.14% | 12.4만 |
|---|
| 2025.11.11 | ₩92,685 | ₩93,046 | ₩91,457 | ₩92,111 | -0.62% | 11.7만 |
|---|
| 2025.11.10 | ₩91,951 | ₩93,046 | ₩91,177 | ₩92,432 | +0.52% | 18.4만 |
|---|
| 2025.11.07 | ₩90,390 | ₩91,804 | ₩89,642 | ₩91,658 | +1.40% | 17.7만 |
|---|
| 2025.11.06 | ₩89,869 | ₩90,630 | ₩89,442 | ₩90,203 | +0.37% | 16만 |
|---|
| 2025.11.05 | ₩89,416 | ₩90,537 | ₩89,416 | ₩90,136 | +0.81% | 26.9만 |
|---|
| 2025.11.04 | ₩89,883 | ₩89,883 | ₩87,907 | ₩89,442 | -0.49% | 22.9만 |
|---|
| 2025.11.03 | ₩90,937 | ₩90,977 | ₩88,815 | ₩90,069 | -0.95% | 21.6만 |
|---|
| 2025.10.31 | ₩91,511 | ₩92,819 | ₩90,083 | ₩90,830 | -0.74% | 19.2만 |
|---|
| 2025.10.30 | ₩90,830 | ₩92,538 | ₩90,830 | ₩91,511 | +0.75% | 18.1만 |
|---|
| 2025.10.29 | ₩91,804 | ₩92,325 | ₩89,936 | ₩90,830 | -1.06% | 20.4만 |
|---|
| 2025.10.28 | ₩93,579 | ₩93,579 | ₩92,231 | ₩92,338 | -1.33% | 14.5만 |
|---|
| 2025.10.27 | ₩95,768 | ₩95,768 | ₩92,912 | ₩93,646 | -2.22% | 16.5만 |
|---|
| 2025.10.24 | ₩95,514 | ₩96,449 | ₩94,981 | ₩95,434 | -0.08% | 17.1만 |
|---|
| 2025.10.23 | ₩95,434 | ₩95,848 | ₩94,447 | ₩94,941 | -0.52% | 21.5만 |
|---|
| 2025.10.22 | ₩96,595 | ₩97,156 | ₩94,086 | ₩95,741 | -0.88% | 28만 |
|---|
| 2025.10.21 | ₩96,142 | ₩96,756 | ₩95,701 | ₩95,755 | -0.40% | 21.4만 |
|---|
| 2025.10.20 | ₩95,661 | ₩96,449 | ₩94,901 | ₩96,062 | +0.42% | 20.5만 |
|---|
| 2025.10.17 | ₩93,953 | ₩95,501 | ₩92,285 | ₩95,034 | +1.15% | 20.3만 |
|---|
| 2025.10.16 | ₩100,225 | ₩100,759 | ₩92,138 | ₩93,099 | -7.11% | 53.9만 |
|---|
| 2025.10.15 | ₩102,748 | ₩102,761 | ₩100,225 | ₩100,853 | -1.84% | 13.4만 |
|---|
| 2025.10.14 | ₩98,224 | ₩102,801 | ₩98,224 | ₩102,654 | +4.51% | 18.1만 |
|---|
| 2025.10.13 | ₩97,490 | ₩98,904 | ₩96,649 | ₩98,624 | +1.16% | 16.7만 |
|---|
| 2025.10.10 | ₩99,184 | ₩99,985 | ₩96,168 | ₩96,395 | -2.81% | 26.3만 |
|---|