Meta Financial Group Inc (CASH) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	72.47	73.62	72.47	72.93	+1.12%	211,300
2026-10-15	71.39	72.25	71.02	72.12	+1.98%	220,700
2026-10-14	70.74	71.15	70.00	70.72	-1.57%	218,200
2026-10-13	72.88	73.42	71.65	71.85	-0.59%	182,100
2026-10-12	72.23	72.87	71.89	72.28	+0.57%	143,200
2026-10-09	72.41	72.80	71.35	71.87	-0.31%	128,700
2026-10-08	71.17	72.40	70.67	72.09	+1.34%	278,100
2026-10-07	72.20	72.53	70.82	71.14	-2.63%	350,900
2026-10-06	73.88	74.48	72.96	73.06	-0.49%	209,900
2026-10-05	74.01	74.20	72.93	73.42	-0.73%	238,900
2026-10-02	74.27	75.72	73.73	73.96	+0.33%	291,200
2026-10-01	70.94	73.80	70.60	73.72	+3.63%	354,900
2026-09-30	71.65	71.89	70.67	71.14	-0.60%	143,800
2026-09-29	72.28	72.80	71.52	71.57	-1.00%	158,100
2026-09-28	73.72	73.73	72.25	72.29	-2.05%	183,700
2026-09-25	73.98	74.76	73.52	73.80	+0.41%	173,300
2026-09-24	73.77	73.90	72.95	73.50	+0.31%	175,800
2026-09-23	74.44	74.70	73.21	73.27	-1.73%	163,100
2026-09-22	76.66	76.66	74.39	74.56	-1.77%	262,200
2026-09-21	76.47	76.99	75.82	75.90	-0.35%	241,300
2026-09-18	76.95	76.95	75.23	76.17	-1.69%	698,500
2026-09-17	79.13	79.32	77.19	77.48	-1.24%	232,200
2026-09-16	79.17	79.43	77.08	78.45	-1.22%	310,500
2026-09-15	78.35	79.85	78.31	79.42	+0.81%	297,500
2026-09-14	78.77	79.77	78.40	78.78	+0.20%	278,100
2026-09-11	79.98	80.11	78.19	78.62	-0.71%	158,200
2026-09-10	79.03	79.18	78.32	79.18	+0.10%	273,300
2026-09-09	80.30	80.30	79.04	79.10	-2.42%	266,400
2026-09-08	82.86	82.92	80.83	81.06	-2.56%	217,500
2026-09-04	82.29	83.39	82.29	83.19	+0.51%	149,200
2026-09-03	82.52	83.49	82.52	82.77	+1.14%	117,000
2026-09-02	80.87	81.92	80.41	81.84	+1.87%	206,900
2026-09-01	81.35	82.19	80.23	80.34	-1.37%	194,700
2026-08-31	81.18	81.78	80.68	81.46	-0.05%	225,200
2026-08-28	81.80	82.40	81.20	81.50	-0.06%	203,000
2026-08-27	81.29	81.83	80.82	81.55	-0.54%	320,600
2026-08-26	83.96	83.96	81.86	81.99	-1.91%	179,200
2026-08-25	83.06	84.39	82.31	83.59	+0.72%	217,000
2026-08-24	83.68	84.13	82.69	82.99	-0.82%	172,500
2026-08-21	84.64	84.99	82.00	83.68	-0.35%	409,000
2026-08-20	83.71	84.24	82.70	83.97	+0.31%	218,100
2026-08-19	84.81	85.42	83.24	83.71	-1.10%	229,900
2026-08-18	85.46	85.87	84.61	84.64	-0.88%	207,600
2026-08-17	86.35	86.77	85.31	85.39	-1.48%	184,400
2026-08-14	86.13	86.99	86.13	86.67	+0.63%	115,100
2026-08-13	86.49	87.21	85.87	86.13	+0.33%	137,900
2026-08-12	87.07	87.82	85.70	85.85	-1.86%	135,200
2026-08-11	86.88	87.78	86.88	87.48	+0.51%	128,200
2026-08-10	86.41	87.04	85.92	87.04	+0.22%	78,800
2026-08-07	88.33	88.65	86.77	86.85	-2.01%	111,100
2026-08-06	89.97	89.97	88.52	88.63	-0.96%	108,900
2026-08-05	89.82	90.09	89.03	89.49	-0.01%	142,400
2026-08-04	90.41	91.35	89.31	89.50	-1.38%	149,200
2026-08-03	89.16	91.70	89.16	90.75	+2.84%	143,300
2026-07-31	87.59	88.57	87.31	88.24	+0.62%	202,900
2026-07-30	88.53	89.66	87.60	87.70	-1.32%	115,600
2026-07-29	88.02	89.31	87.59	88.87	+0.26%	190,200
2026-07-28	86.98	88.90	86.30	88.64	+2.89%	173,700
2026-07-27	86.88	88.45	85.39	86.15	+0.29%	244,000
2026-07-24	83.95	86.56	83.95	85.90	+3.34%	294,000
2026-07-23	77.36	83.23	76.01	83.12	-6.26%	633,500
2026-07-22	88.60	88.99	87.73	88.67	+0.08%	223,100
2026-07-21	88.96	89.02	87.12	88.60	-0.83%	209,300
2026-07-20	89.75	90.81	89.02	89.34	-0.47%	205,400
2026-07-17	91.96	93.24	89.46	89.76	-3.36%	240,300
2026-07-16	91.21	93.93	91.21	92.88	+2.21%	281,500
2026-07-15	91.22	92.58	90.25	90.87	-0.11%	174,200
2026-07-14	90.73	91.65	90.52	90.97	+0.21%	156,700
2026-07-13	90.57	91.07	89.48	90.78	+0.61%	210,000
2026-07-10	90.27	91.19	89.72	90.23	+0.57%	144,100
2026-07-09	88.94	90.39	88.18	89.72	+1.62%	188,600
2026-07-08	89.68	90.44	88.22	88.29	-2.38%	198,400
2026-07-07	90.21	91.36	90.04	90.44	+0.49%	160,600
2026-07-06	88.72	90.07	88.15	90.00	+1.44%	141,400
2026-07-02	89.92	90.83	88.23	88.72	-1.08%	193,200
2026-07-01	87.36	89.74	86.69	89.69	+3.02%	407,800
2026-06-30	86.32	87.50	86.00	87.06	+0.74%	369,100
2026-06-29	87.37	90.03	85.48	86.42	-0.85%	224,800
2026-06-26	87.02	87.87	86.58	87.16	+0.39%	438,000
2026-06-25	85.85	87.71	85.00	86.82	+0.43%	202,100
2026-06-24	84.99	87.20	84.99	86.45	+1.72%	195,600
2026-06-23	82.58	85.17	82.09	84.99	+2.99%	226,900
2026-06-22	82.08	83.47	82.08	82.52	+0.57%	239,500
2026-06-18	81.37	82.76	81.37	82.05	+1.30%	408,900
2026-06-17	83.06	83.95	80.21	81.00	-2.76%	292,600
2026-06-16	82.68	84.00	81.97	83.30	+1.55%	152,000
2026-06-15	84.48	86.20	81.78	82.03	-2.54%	155,200
2026-06-12	83.49	85.26	82.93	84.17	+1.52%	278,100
2026-06-11	81.62	83.53	81.05	82.91	+1.67%	272,700
2026-06-10	81.18	82.64	80.77	81.55	+0.46%	199,200
2026-06-09	80.89	82.85	80.89	81.18	+0.98%	187,500
2026-06-08	81.17	81.17	79.70	80.39	+0.63%	222,000
2026-06-05	79.18	80.39	78.96	79.89	+1.06%	256,000
2026-06-04	78.91	80.03	77.95	79.05	+1.69%	296,800
2026-06-03	81.13	81.13	77.58	77.74	-4.51%	371,300
2026-06-02	80.41	82.11	80.30	81.41	+0.62%	138,100
2026-06-01	81.63	81.85	80.16	80.91	-1.62%	141,600
2026-05-29	81.84	82.80	81.84	82.24	-0.17%	146,200
2026-05-28	82.61	82.63	81.47	82.38	-0.78%	127,900
2026-05-27	84.07	84.62	82.73	83.03	-1.03%	95,700
2026-05-26	82.82	84.15	82.82	83.89	+1.39%	152,400
2026-05-22	82.43	83.52	82.43	82.74	+0.11%	171,900
2026-05-21	81.80	82.90	80.86	82.65	+0.08%	154,700
2026-05-20	80.45	82.74	80.23	82.58	+2.65%	205,200
2026-05-19	80.77	81.27	79.82	80.45	-0.15%	134,600
2026-05-18	80.57	81.43	80.06	80.57	+0.84%	205,900
2026-05-15	80.94	81.18	79.56	79.90	-1.64%	183,200
2026-05-14	80.59	81.84	80.56	81.23	+1.63%	198,600
2026-05-13	82.53	82.68	79.55	79.93	-3.22%	256,200
2026-05-12	84.07	84.36	81.05	82.59	-1.43%	214,100
2026-05-11	86.61	86.61	83.54	83.79	-2.93%	221,200
2026-05-08	87.55	88.05	86.23	86.32	-1.40%	172,500
2026-05-07	87.61	88.73	86.92	87.55	+0.25%	165,800
2026-05-06	87.01	87.82	86.16	87.33	+1.74%	214,500
2026-05-05	85.70	87.72	84.59	85.84	+0.14%	176,200
2026-05-04	85.87	87.80	85.54	85.72	-0.90%	180,400
2026-05-01	86.84	88.06	85.65	86.50	-0.39%	175,000
2026-04-30	86.84	87.29	85.12	86.84	+0.49%	206,700
2026-04-29	88.60	88.80	86.08	86.42	-2.98%	194,100
2026-04-28	88.98	90.61	88.85	89.07	+0.76%	246,600
2026-04-27	88.03	89.84	87.72	88.40	+0.41%	190,200
2026-04-24	87.97	88.98	85.32	88.04	+0.43%	298,600
2026-04-23	95.55	96.83	84.21	87.66	-11.01%	561,600
2026-04-22	98.30	99.70	97.56	98.51	+0.74%	183,200
2026-04-21	99.71	100.72	97.50	97.79	-2.14%	147,900
2026-04-20	98.69	100.72	98.69	99.93	+0.58%	152,800
2026-04-17	98.09	101.26	97.41	99.35	+2.48%	203,500
2026-04-16	96.00	97.14	95.62	96.95	+0.54%	131,300
2026-04-15	97.04	97.14	95.84	96.43	-0.47%	185,800
2026-04-14	95.13	97.00	93.95	96.89	+1.74%	154,000
2026-04-13	94.65	95.52	93.97	95.23	+0.34%	135,100
2026-04-10	94.95	95.19	93.96	94.91	-0.04%	154,200
2026-04-09	94.36	96.13	93.91	94.95	+0.02%	251,700
2026-04-08	93.96	95.74	93.96	94.93	+2.51%	246,900
2026-04-07	92.06	92.80	91.34	92.61	+0.60%	199,500
2026-04-06	89.93	92.06	89.67	92.06	+2.29%	136,900
2026-04-02	88.67	90.19	88.20	90.00	-0.02%	220,600
2026-04-01	89.81	91.09	89.44	90.02	+0.89%	264,400
2026-03-31	89.02	89.40	87.45	89.23	+1.56%	230,700
2026-03-30	88.70	88.85	87.40	87.86	-0.13%	153,300
2026-03-27	88.30	88.66	87.44	87.97	-0.96%	136,500
2026-03-26	88.30	88.83	87.85	88.82	+0.20%	165,600
2026-03-25	91.64	92.20	87.77	88.64	-2.38%	229,200
2026-03-24	90.67	93.36	89.69	90.80	-0.50%	246,200
2026-03-23	91.35	93.11	90.27	91.26	+2.17%	336,200
2026-03-20	91.36	91.62	89.02	89.32	-2.23%	974,200
2026-03-19	89.93	92.44	89.32	91.36	+1.13%	208,000
2026-03-18	90.74	90.84	89.46	90.34	-0.56%	275,700
2026-03-17	90.80	91.41	89.74	90.85	+0.88%	198,400
2026-03-16	91.57	91.93	89.89	90.06	-1.22%	270,500
2026-03-13	90.65	91.21	89.48	91.17	+1.51%	186,300
2026-03-12	88.55	90.46	88.15	89.81	+0.84%	191,200
2026-03-11	89.49	89.87	87.38	89.06	-0.62%	214,300
2026-03-10	89.93	92.67	89.06	89.62	-0.50%	315,700
2026-03-09	88.52	90.93	86.47	90.07	+0.18%	283,800
2026-03-06	88.71	90.02	87.26	89.91	-1.23%	196,200
2026-03-05	90.54	91.95	89.18	91.03	-0.46%	174,500
2026-03-04	92.03	93.25	91.27	91.45	-0.04%	259,300
2026-03-03	89.96	91.81	89.00	91.49	-0.46%	159,000
2026-03-02	89.55	92.59	89.36	91.91	+1.23%	201,900
2026-02-27	93.59	94.24	88.47	90.79	-4.31%	393,700
2026-02-26	93.96	95.59	93.21	94.88	+0.65%	286,700
2026-02-25	92.99	94.57	92.41	94.27	+1.53%	173,500
2026-02-24	92.80	93.89	91.96	92.85	+0.05%	369,000
2026-02-23	95.09	95.55	91.81	92.80	-3.04%	529,300
2026-02-20	94.50	96.06	93.13	95.71	+1.26%	216,000
2026-02-19	92.49	94.62	92.08	94.52	+1.47%	233,400
2026-02-18	93.47	94.97	91.48	93.15	-0.24%	353,400
2026-02-17	93.12	94.09	92.66	93.37	+1.00%	234,800
2026-02-13	88.69	92.88	87.22	92.45	+4.69%	270,700
2026-02-12	90.20	91.26	87.41	88.31	-1.43%	206,900
2026-02-11	92.93	93.97	89.45	89.59	-3.00%	350,600
2026-02-10	93.49	95.10	92.01	92.36	-1.67%	351,800
2026-02-09	93.72	94.93	93.47	93.93	+0.22%	314,700
2026-02-06	92.99	94.04	90.74	93.72	+1.46%	177,800
2026-02-05	81.14	92.93	81.14	92.37	+0.87%	371,300
2026-02-04	91.30	93.15	91.17	91.57	+0.47%	376,100
2026-02-03	91.02	93.08	89.68	91.14	+0.07%	320,800
2026-02-02	90.35	92.37	89.86	91.08	+0.87%	352,800
2026-01-30	88.76	91.00	88.21	90.29	+1.03%	427,600
2026-01-29	86.10	89.69	85.15	89.37	+4.27%	371,200
2026-01-28	86.44	86.76	85.47	85.71	-0.68%	240,000
2026-01-27	85.56	86.52	85.19	86.30	+1.02%	261,500
2026-01-26	86.00	86.82	84.98	85.43	-0.34%	399,700
2026-01-23	82.13	86.92	82.13	85.72	+7.28%	572,900
2026-01-22	77.30	80.56	77.26	79.90	+3.43%	428,300
2026-01-21	74.32	77.56	73.73	77.25	+4.14%	247,800
2026-01-20	74.03	75.23	73.75	74.18	-1.41%	181,700
2026-01-16	76.23	76.43	74.94	75.24	-1.72%	193,000
2026-01-15	74.89	76.63	74.47	76.56	+2.39%	209,100
2026-01-14	73.32	74.80	73.08	74.77	+1.52%	176,000
2026-01-13	73.93	74.30	73.26	73.65	+0.14%	171,400
2026-01-12	73.42	74.00	73.19	73.55	-0.86%	179,500
2026-01-09	74.93	75.48	74.04	74.19	-0.99%	182,100
2026-01-08	72.66	75.19	72.66	74.93	+2.52%	239,200
2026-01-07	74.53	74.55	73.03	73.09	-1.93%	217,000
2026-01-06	73.71	74.75	72.86	74.53	+0.84%	221,000
2026-01-05	71.61	74.79	71.61	73.91	+2.84%	213,800
2026-01-02	71.08	72.50	70.38	71.87	+1.23%	325,500
2025-12-31	71.69	72.04	70.61	71.00	-1.42%	177,800
2025-12-30	72.97	72.97	71.98	72.02	-1.38%	117,900
2025-12-29	73.55	74.00	72.54	73.03	-0.56%	99,700
2025-12-26	74.26	74.30	73.18	73.44	-1.16%	92,100
2025-12-24	73.79	74.50	73.45	74.30	+0.62%	72,600
2025-12-23	74.64	75.50	73.77	73.84	-1.19%	206,300
2025-12-22	75.43	75.70	74.37	74.73	-0.90%	161,500
2025-12-19	73.82	76.39	73.82	75.41	+1.88%	706,000
2025-12-18	73.72	74.27	73.38	74.02	+1.09%	295,000
2025-12-17	74.23	75.54	72.92	73.22	-1.36%	278,500
2025-12-16	73.75	74.38	72.63	74.23	+0.81%	372,200
2025-12-15	75.01	75.22	73.44	73.63	-1.07%	230,400
2025-12-12	75.05	75.30	74.07	74.43	-0.27%	209,200
2025-12-11	75.00	76.17	74.34	74.63	-0.82%	206,000
2025-12-10	73.17	75.71	72.67	75.25	+2.88%	257,200
2025-12-09	72.83	73.89	72.46	73.14	+0.11%	187,600
2025-12-08	74.32	75.00	73.00	73.06	-1.75%	195,800
2025-12-05	73.62	74.47	72.64	74.36	+0.41%	410,000
2025-12-04	74.11	75.05	73.40	74.06	-0.07%	246,200
2025-12-03	72.20	74.32	72.04	74.11	+2.60%	264,700
2025-12-02	72.79	73.07	72.20	72.23	-0.65%	154,900
2025-12-01	71.21	72.85	71.21	72.70	+1.11%	178,100
2025-11-28	71.40	72.69	71.26	71.90	+0.59%	125,400
2025-11-26	71.10	71.58	71.01	71.48	+0.00%	179,900
2025-11-25	70.00	71.95	70.00	71.48	+2.36%	181,700
2025-11-24	69.82	70.42	68.98	69.83	-0.53%	194,800
2025-11-21	67.93	70.46	67.85	70.20	+3.80%	249,700
2025-11-20	68.12	68.91	66.96	67.63	+0.27%	219,600
2025-11-19	66.78	67.47	66.50	67.45	+0.85%	152,500
2025-11-18	66.44	67.47	65.96	66.88	+0.62%	206,900
2025-11-17	68.69	68.87	66.08	66.47	-3.47%	188,600
2025-11-14	68.66	68.88	67.82	68.86	+0.15%	116,200
2025-11-13	69.31	69.84	68.47	68.76	-1.04%	122,700
2025-11-12	69.38	70.06	68.84	69.48	+0.67%	123,500
2025-11-11	69.45	69.72	68.53	69.02	-0.35%	117,200
2025-11-10	68.90	69.72	68.32	69.26	+0.84%	183,700
2025-11-07	67.73	68.79	67.17	68.68	+1.61%	176,600
2025-11-06	67.34	67.91	67.02	67.59	+0.07%	159,800
2025-11-05	67.00	67.84	67.00	67.54	+0.78%	268,600
2025-11-04	67.35	67.35	65.87	67.02	-0.70%	228,700
2025-11-03	68.14	68.17	66.55	67.49	-0.84%	216,200
2025-10-31	68.57	69.55	67.50	68.06	-0.74%	192,000
2025-10-30	68.06	69.34	68.06	68.57	+0.75%	180,600
2025-10-29	68.79	69.18	67.39	68.06	-1.63%	203,500
2025-10-28	70.12	70.12	69.11	69.19	-1.40%	144,800
2025-10-27	71.76	71.76	69.62	70.17	-1.87%	164,700
2025-10-24	71.57	72.27	71.17	71.51	+0.52%	170,900
2025-10-23	71.51	71.82	70.77	71.14	-0.84%	214,800
2025-10-22	72.38	72.80	70.50	71.74	-0.01%	280,100
2025-10-21	72.04	72.50	71.71	71.75	-0.32%	213,600
2025-10-20	71.68	72.27	71.11	71.98	+1.08%	205,300

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 1월 (+17.79%). 가장 약한 달: 9월 (-8.86%). 일별 데이터 2년치(2025–2026) 기준.

1월+17.79%
2월-1.20%
3월-3.51%
4월+1.91%
5월-3.62%
6월+4.98%
7월-4.44%
8월-1.99%
9월-8.86%
10월-7.56%
11월+6.53%
12월-2.34%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Meta Financial Group Inc (CASH)의 최근 종가는 얼마입니까?

2026-10-16 기준 72.93. Closelook 데이터 레이크의 일별 가격 기록 기준.

CASH의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 101.26, 최저 65.87 (2026-10-16 기준).

Meta Financial Group Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 CASH의 가장 강한 달은 1월(평균 +17.79%), 가장 약한 달은 9월(평균 -8.86%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.