시장 데이터를 불러오는 중
전체 종목
Encore Capital Group Inc - Common Stock 과거 주가
Encore Capital Group Inc - Common Stock · ECPG · NASDAQ
주요 사업 분야는 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Encore Capital Group Inc - Common Stock · ECPG · NASDAQ
주요 사업 분야는 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩134,264 | ₩135,404 | ₩133,165 | ₩133,782 | -0.36% | 16.2만 |
| 2026.10.08 | ₩131,797 | ₩134,881 | ₩131,730 | ₩134,170 | +1.80% | 21.8만 |
| 2026.10.07 | ₩130,805 | ₩134,251 | ₩130,215 | ₩133,111 | +1.76% | 28.5만 |
| 2026.10.06 | ₩132,320 | ₩133,701 | ₩130,335 | ₩133,004 | +0.52% | 16.2만 |
| 2026.10.05 | ₩129,571 | ₩132,669 | ₩127,949 | ₩131,301 | +1.33% | 19.8만 |
| 2026.10.02 | ₩128,539 | ₩131,770 | ₩128,539 | ₩128,619 | +0.06% | 18.9만 |
| 2026.10.01 | ₩126,474 | ₩127,318 | ₩124,476 | ₩126,447 | -0.02% | 20.5만 |
| 2026.09.30 | ₩128,002 | ₩128,002 | ₩126,353 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,635 |
| -1.07% |
| 18.4만 |
| 2026.09.29 | ₩128,928 | ₩130,175 | ₩125,347 | ₩127,721 | -0.94% | 19.1만 |
|---|
| 2026.09.28 | ₩130,604 | ₩131,462 | ₩128,270 | ₩129,383 | -0.93% | 21.5만 |
|---|
| 2026.09.25 | ₩131,985 | ₩133,044 | ₩131,113 | ₩131,958 | -0.02% | 19.6만 |
|---|
| 2026.09.24 | ₩126,849 | ₩131,864 | ₩126,715 | ₩130,845 | +3.15% | 29.3만 |
|---|
| 2026.09.23 | ₩129,947 | ₩130,201 | ₩125,508 | ₩126,675 | -2.52% | 22.7만 |
|---|
| 2026.09.22 | ₩134,224 | ₩136,772 | ₩129,893 | ₩131,797 | -1.81% | 35.8만 |
|---|
| 2026.09.21 | ₩134,975 | ₩137,201 | ₩132,763 | ₩133,245 | -1.28% | 36.2만 |
|---|
| 2026.09.18 | ₩134,331 | ₩135,605 | ₩132,776 | ₩133,473 | -0.64% | 73.9만 |
|---|
| 2026.09.17 | ₩135,659 | ₩138,072 | ₩133,473 | ₩134,331 | -0.98% | 52.7만 |
|---|
| 2026.09.16 | ₩132,642 | ₩134,653 | ₩130,550 | ₩133,768 | +0.85% | 45.7만 |
|---|
| 2026.09.15 | ₩133,741 | ₩134,734 | ₩129,772 | ₩132,481 | -0.94% | 43.8만 |
|---|
| 2026.09.14 | ₩132,159 | ₩134,345 | ₩132,159 | ₩133,741 | +1.20% | 29.9만 |
|---|
| 2026.09.11 | ₩133,151 | ₩136,048 | ₩131,609 | ₩132,159 | -0.75% | 34.6만 |
|---|
| 2026.09.10 | ₩130,067 | ₩131,931 | ₩128,002 | ₩131,328 | +0.97% | 30.2만 |
|---|
| 2026.09.09 | ₩132,561 | ₩136,718 | ₩130,268 | ₩130,510 | -1.55% | 30.3만 |
|---|
| 2026.09.08 | ₩128,995 | ₩133,808 | ₩128,592 | ₩132,561 | +2.77% | 32.2만 |
|---|
| 2026.09.04 | ₩128,029 | ₩133,513 | ₩128,029 | ₩130,470 | +1.91% | 64.4만 |
|---|
| 2026.09.03 | ₩130,885 | ₩133,956 | ₩129,598 | ₩129,973 | -0.70% | 36.6만 |
|---|
| 2026.09.02 | ₩126,380 | ₩129,705 | ₩125,267 | ₩129,464 | +2.44% | 55.3만 |
|---|
| 2026.09.01 | ₩129,987 | ₩130,791 | ₩124,436 | ₩124,717 | -4.05% | 46.2만 |
|---|
| 2026.08.31 | ₩132,682 | ₩133,245 | ₩129,571 | ₩130,081 | -1.96% | 36.8만 |
|---|
| 2026.08.28 | ₩137,214 | ₩139,105 | ₩132,213 | ₩132,669 | -3.31% | 36.3만 |
|---|
| 2026.08.27 | ₩134,090 | ₩137,952 | ₩133,111 | ₩136,745 | +1.98% | 24.6만 |
|---|
| 2026.08.26 | ₩137,429 | ₩139,440 | ₩133,674 | ₩134,291 | -2.28% | 29.7만 |
|---|
| 2026.08.25 | ₩139,440 | ₩139,454 | ₩137,120 | ₩137,255 | -1.57% | 26.2만 |
|---|
| 2026.08.24 | ₩135,712 | ₩138,730 | ₩135,712 | ₩138,327 | +1.93% | 25만 |
|---|
| 2026.08.21 | ₩133,299 | ₩136,142 | ₩133,299 | ₩135,712 | +1.81% | 39.9만 |
|---|
| 2026.08.20 | ₩133,634 | ₩135,042 | ₩127,131 | ₩131,596 | -1.53% | 38.1만 |
|---|
| 2026.08.19 | ₩138,247 | ₩139,762 | ₩135,350 | ₩135,780 | -1.78% | 29.7만 |
|---|
| 2026.08.18 | ₩138,703 | ₩139,561 | ₩137,027 | ₩137,053 | -1.19% | 24.7만 |
|---|
| 2026.08.17 | ₩138,341 | ₩140,768 | ₩138,247 | ₩139,025 | +0.49% | 75.5만 |
|---|
| 2026.08.14 | ₩135,820 | ₩139,132 | ₩135,632 | ₩139,105 | +2.42% | 25.8만 |
|---|
| 2026.08.13 | ₩131,971 | ₩136,115 | ₩131,971 | ₩135,820 | +2.92% | 37.3만 |
|---|
| 2026.08.12 | ₩126,728 | ₩133,634 | ₩126,661 | ₩130,738 | +3.16% | 38만 |
|---|
| 2026.08.11 | ₩127,278 | ₩130,510 | ₩124,194 | ₩125,361 | -1.51% | 31.2만 |
|---|
| 2026.08.10 | ₩135,176 | ₩136,289 | ₩127,064 | ₩127,278 | -5.84% | 32.7만 |
|---|
| 2026.08.07 | ₩131,408 | ₩136,504 | ₩128,700 | ₩134,358 | +2.24% | 37.7만 |
|---|
| 2026.08.06 | ₩135,686 | ₩135,686 | ₩127,815 | ₩131,247 | -3.27% | 64.3만 |
|---|
| 2026.08.05 | ₩128,834 | ₩130,081 | ₩123,202 | ₩124,288 | -3.53% | 33.9만 |
|---|
| 2026.08.04 | ₩128,834 | ₩130,255 | ₩126,715 | ₩128,110 | -0.56% | 29만 |
|---|
| 2026.08.03 | ₩127,546 | ₩131,609 | ₩127,453 | ₩129,102 | +1.22% | 32.5만 |
|---|
| 2026.07.31 | ₩125,723 | ₩128,083 | ₩124,449 | ₩126,152 | +0.34% | 22.3만 |
|---|
| 2026.07.30 | ₩126,688 | ₩129,236 | ₩125,160 | ₩126,165 | -0.41% | 22.8만 |
|---|
| 2026.07.29 | ₩127,600 | ₩131,140 | ₩125,240 | ₩125,817 | -1.40% | 44.1만 |
|---|
| 2026.07.28 | ₩128,378 | ₩131,435 | ₩126,822 | ₩128,592 | +0.17% | 47.3만 |
|---|
| 2026.07.27 | ₩121,070 | ₩126,809 | ₩121,070 | ₩126,648 | +4.61% | 37만 |
|---|
| 2026.07.24 | ₩114,875 | ₩121,727 | ₩114,875 | ₩120,896 | +5.24% | 60.6만 |
|---|
| 2026.07.23 | ₩116,591 | ₩117,034 | ₩110,906 | ₩114,821 | -1.52% | 117.2만 |
|---|
| 2026.07.22 | ₩119,367 | ₩120,037 | ₩117,423 | ₩118,281 | -0.91% | 17.4만 |
|---|
| 2026.07.21 | ₩119,313 | ₩119,783 | ₩116,685 | ₩119,608 | +0.25% | 20.3만 |
|---|
| 2026.07.20 | ₩122,545 | ₩122,934 | ₩118,857 | ₩118,898 | -2.98% | 17.1만 |
|---|
| 2026.07.17 | ₩122,143 | ₩123,430 | ₩120,453 | ₩122,464 | +0.26% | 16.1만 |
|---|
| 2026.07.16 | ₩119,716 | ₩125,776 | ₩119,716 | ₩123,792 | +3.41% | 28만 |
|---|
| 2026.07.15 | ₩120,681 | ₩121,311 | ₩118,629 | ₩120,480 | -0.17% | 15.5만 |
|---|
| 2026.07.14 | ₩121,968 | ₩122,505 | ₩119,541 | ₩120,131 | -1.51% | 25.5만 |
|---|
| 2026.07.13 | ₩123,671 | ₩124,301 | ₩121,191 | ₩121,901 | -1.43% | 22.8만 |
|---|
| 2026.07.10 | ₩123,309 | ₩124,985 | ₩122,049 | ₩124,141 | +0.67% | 18.2만 |
|---|
| 2026.07.09 | ₩118,267 | ₩124,275 | ₩117,463 | ₩123,175 | +4.15% | 39.7만 |
|---|
| 2026.07.08 | ₩120,440 | ₩121,137 | ₩116,269 | ₩117,382 | -2.54% | 26만 |
|---|
| 2026.07.07 | ₩118,790 | ₩122,344 | ₩118,790 | ₩120,909 | +1.78% | 38.5만 |
|---|
| 2026.07.06 | ₩121,499 | ₩122,572 | ₩119,514 | ₩120,024 | -1.21% | 67.1만 |
|---|
| 2026.07.02 | ₩125,562 | ₩126,487 | ₩120,319 | ₩121,499 | -3.24% | 44.7만 |
|---|
| 2026.07.01 | ₩125,093 | ₩126,849 | ₩123,685 | ₩125,763 | +0.54% | 40.6만 |
|---|
| 2026.06.30 | ₩124,288 | ₩126,085 | ₩122,692 | ₩125,093 | +0.65% | 38만 |
|---|
| 2026.06.29 | ₩120,855 | ₩124,610 | ₩119,112 | ₩124,462 | +2.98% | 39.1만 |
|---|
| 2026.06.26 | ₩117,221 | ₩121,673 | ₩116,672 | ₩121,512 | +3.66% | 66.6만 |
|---|
| 2026.06.25 | ₩115,720 | ₩117,195 | ₩114,540 | ₩117,168 | +1.25% | 21.7만 |
|---|
| 2026.06.24 | ₩115,921 | ₩120,051 | ₩115,291 | ₩116,752 | +0.72% | 46.5만 |
|---|
| 2026.06.23 | ₩111,402 | ₩115,948 | ₩111,375 | ₩115,183 | +3.39% | 30.2만 |
|---|
| 2026.06.22 | ₩112,408 | ₩113,293 | ₩111,134 | ₩112,569 | +0.14% | 17.5만 |
|---|
| 2026.06.18 | ₩111,777 | ₩112,247 | ₩110,396 | ₩111,362 | -0.37% | 44.1만 |
|---|
| 2026.06.17 | ₩111,898 | ₩113,387 | ₩109,699 | ₩110,812 | -0.97% | 27.5만 |
|---|
| 2026.06.16 | ₩111,764 | ₩114,446 | ₩111,174 | ₩111,268 | -0.44% | 29.3만 |
|---|
| 2026.06.15 | ₩109,391 | ₩112,890 | ₩109,069 | ₩110,825 | +1.31% | 38.6만 |
|---|
| 2026.06.12 | ₩108,211 | ₩109,873 | ₩106,105 | ₩109,069 | +0.79% | 16.3만 |
|---|
| 2026.06.11 | ₩107,956 | ₩108,197 | ₩104,201 | ₩107,862 | -0.09% | 33.7만 |
|---|
| 2026.06.10 | ₩110,061 | ₩110,530 | ₩106,199 | ₩107,540 | -2.29% | 71.4만 |
|---|
| 2026.06.09 | ₩109,203 | ₩111,295 | ₩108,144 | ₩110,718 | +1.39% | 24.8만 |
|---|
| 2026.06.08 | ₩110,383 | ₩111,254 | ₩106,655 | ₩107,674 | -2.45% | 32.3만 |
|---|
| 2026.06.05 | ₩107,580 | ₩109,324 | ₩106,910 | ₩109,230 | +1.53% | 20.4만 |
|---|
| 2026.06.04 | ₩104,697 | ₩108,184 | ₩104,322 | ₩108,077 | +3.23% | 22만 |
|---|
| 2026.06.03 | ₩105,207 | ₩108,304 | ₩104,389 | ₩104,604 | -0.57% | 23.6만 |
|---|
| 2026.06.02 | ₩105,167 | ₩106,360 | ₩103,276 | ₩104,711 | -0.43% | 22.6만 |
|---|
| 2026.06.01 | ₩107,218 | ₩108,170 | ₩104,885 | ₩105,341 | -1.75% | 21.8만 |
|---|
| 2026.05.29 | ₩107,674 | ₩108,599 | ₩106,508 | ₩107,178 | -0.46% | 28.5만 |
|---|
| 2026.05.28 | ₩109,498 | ₩109,498 | ₩107,192 | ₩107,674 | -1.67% | 20.4만 |
|---|
| 2026.05.27 | ₩109,552 | ₩110,544 | ₩108,680 | ₩109,753 | +0.18% | 18.7만 |
|---|
| 2026.05.26 | ₩108,023 | ₩109,632 | ₩107,688 | ₩109,350 | +1.23% | 17.3만 |
|---|
| 2026.05.22 | ₩109,712 | ₩109,940 | ₩106,990 | ₩107,540 | -1.98% | 19.2만 |
|---|
| 2026.05.21 | ₩107,554 | ₩109,860 | ₩105,810 | ₩109,377 | +1.70% | 22.1만 |
|---|
| 2026.05.20 | ₩108,559 | ₩110,222 | ₩106,467 | ₩108,130 | -0.40% | 31.5만 |
|---|
| 2026.05.19 | ₩108,264 | ₩109,766 | ₩106,535 | ₩107,969 | -0.27% | 41.9만 |
|---|
| 2026.05.18 | ₩109,444 | ₩111,053 | ₩106,937 | ₩108,264 | -1.08% | 48.1만 |
|---|
| 2026.05.15 | ₩108,948 | ₩110,866 | ₩105,033 | ₩109,444 | +0.46% | 40.9만 |
|---|
| 2026.05.14 | ₩107,259 | ₩110,477 | ₩106,414 | ₩109,592 | +2.18% | 46.6만 |
|---|
| 2026.05.13 | ₩109,029 | ₩109,793 | ₩105,582 | ₩105,958 | -2.82% | 34.4만 |
|---|
| 2026.05.12 | ₩110,437 | ₩111,791 | ₩108,921 | ₩109,431 | -0.91% | 38.2만 |
|---|
| 2026.05.11 | ₩111,965 | ₩115,505 | ₩109,833 | ₩110,396 | -1.40% | 54.2만 |
|---|
| 2026.05.08 | ₩111,040 | ₩112,917 | ₩105,931 | ₩112,475 | +1.29% | 45.5만 |
|---|
| 2026.05.07 | ₩121,472 | ₩124,221 | ₩107,138 | ₩110,249 | -9.24% | 100.9만 |
|---|
| 2026.05.06 | ₩114,151 | ₩114,969 | ₩112,515 | ₩112,957 | -1.05% | 25.5만 |
|---|
| 2026.05.05 | ₩112,139 | ₩114,741 | ₩112,139 | ₩113,185 | +0.93% | 24.3만 |
|---|
| 2026.05.04 | ₩110,906 | ₩112,823 | ₩110,383 | ₩111,549 | +0.58% | 21.2만 |
|---|
| 2026.05.01 | ₩111,295 | ₩112,220 | ₩110,906 | ₩111,697 | +0.36% | 14.7만 |
|---|
| 2026.04.30 | ₩109,538 | ₩111,791 | ₩107,714 | ₩110,986 | +1.32% | 34.4만 |
|---|
| 2026.04.29 | ₩112,207 | ₩112,904 | ₩108,894 | ₩109,860 | -2.09% | 30.8만 |
|---|
| 2026.04.28 | ₩113,574 | ₩114,298 | ₩112,180 | ₩112,729 | -0.74% | 13.9만 |
|---|
| 2026.04.27 | ₩112,542 | ₩114,097 | ₩110,530 | ₩113,038 | +0.44% | 19.9만 |
|---|
| 2026.04.24 | ₩112,341 | ₩113,078 | ₩109,981 | ₩112,274 | -0.06% | 29.1만 |
|---|
| 2026.04.23 | ₩112,099 | ₩114,540 | ₩111,590 | ₩112,770 | +0.60% | 38.3만 |
|---|
| 2026.04.22 | ₩110,557 | ₩112,099 | ₩109,619 | ₩111,844 | +1.16% | 27.3만 |
|---|
| 2026.04.21 | ₩111,322 | ₩112,260 | ₩109,216 | ₩109,619 | -1.53% | 35.1만 |
|---|
| 2026.04.20 | ₩108,264 | ₩110,839 | ₩108,264 | ₩110,222 | +1.81% | 23.8만 |
|---|
| 2026.04.17 | ₩106,669 | ₩109,645 | ₩106,079 | ₩108,278 | +1.51% | 34.9만 |
|---|
| 2026.04.16 | ₩105,261 | ₩107,165 | ₩104,081 | ₩105,529 | +0.25% | 54.8만 |
|---|
| 2026.04.15 | ₩106,454 | ₩107,487 | ₩104,188 | ₩105,515 | -0.88% | 92.4만 |
|---|
| 2026.04.14 | ₩104,577 | ₩107,433 | ₩104,201 | ₩106,883 | +2.21% | 33.7만 |
|---|
| 2026.04.13 | ₩100,862 | ₩105,153 | ₩100,795 | ₩104,966 | +4.07% | 31.7만 |
|---|
| 2026.04.10 | ₩102,391 | ₩102,405 | ₩99,964 | ₩101,144 | -1.22% | 21.1만 |
|---|
| 2026.04.09 | ₩99,066 | ₩102,901 | ₩98,503 | ₩102,391 | +3.36% | 37.2만 |
|---|
| 2026.04.08 | ₩100,568 | ₩106,628 | ₩98,583 | ₩100,273 | -0.29% | 81.3만 |
|---|
| 2026.04.07 | ₩96,960 | ₩99,334 | ₩96,960 | ₩98,905 | +2.01% | 36.1만 |
|---|
| 2026.04.06 | ₩95,311 | ₩97,698 | ₩94,989 | ₩97,255 | +2.04% | 33만 |
|---|
| 2026.04.02 | ₩94,024 | ₩96,679 | ₩92,656 | ₩95,392 | +1.45% | 19.5만 |
|---|
| 2026.04.01 | ₩94,748 | ₩96,236 | ₩93,702 | ₩95,030 | +0.30% | 18.3만 |
|---|
| 2026.03.31 | ₩93,126 | ₩94,024 | ₩91,704 | ₩94,024 | +0.96% | 24.1만 |
|---|
| 2026.03.30 | ₩92,683 | ₩93,769 | ₩91,128 | ₩92,039 | -0.69% | 19.8만 |
|---|
| 2026.03.27 | ₩94,265 | ₩94,574 | ₩91,141 | ₩92,348 | -2.03% | 21.1만 |
|---|
| 2026.03.26 | ₩94,641 | ₩95,901 | ₩94,292 | ₩94,802 | +0.17% | 22.9만 |
|---|
| 2026.03.25 | ₩95,754 | ₩96,639 | ₩94,171 | ₩95,003 | -0.78% | 18.5만 |
|---|
| 2026.03.24 | ₩93,260 | ₩95,378 | ₩93,179 | ₩95,177 | +2.06% | 29.5만 |
|---|
| 2026.03.23 | ₩92,348 | ₩96,290 | ₩92,348 | ₩94,078 | +1.87% | 24.6만 |
|---|
| 2026.03.20 | ₩92,710 | ₩92,710 | ₩90,296 | ₩91,208 | -1.62% | 64.3만 |
|---|
| 2026.03.19 | ₩91,262 | ₩94,252 | ₩89,934 | ₩92,710 | +1.59% | 23만 |
|---|
| 2026.03.18 | ₩90,564 | ₩93,058 | ₩90,564 | ₩91,771 | +1.33% | 23.8만 |
|---|
| 2026.03.17 | ₩89,679 | ₩92,294 | ₩89,384 | ₩91,034 | +1.51% | 22.2만 |
|---|
| 2026.03.16 | ₩90,430 | ₩91,543 | ₩89,036 | ₩89,116 | -1.45% | 34.8만 |
|---|
| 2026.03.13 | ₩89,921 | ₩91,919 | ₩89,076 | ₩89,451 | -0.52% | 27.8만 |
|---|
| 2026.03.12 | ₩88,392 | ₩91,275 | ₩87,172 | ₩89,773 | +1.56% | 28.9만 |
|---|
| 2026.03.11 | ₩90,444 | ₩91,744 | ₩88,821 | ₩90,135 | -0.34% | 21.9만 |
|---|
| 2026.03.10 | ₩90,833 | ₩91,838 | ₩88,620 | ₩90,940 | +0.12% | 39.1만 |
|---|
| 2026.03.09 | ₩94,225 | ₩94,225 | ₩90,752 | ₩91,436 | -2.96% | 48.1만 |
|---|
| 2026.03.06 | ₩95,821 | ₩95,821 | ₩92,737 | ₩94,775 | -1.09% | 32.4만 |
|---|
| 2026.03.05 | ₩97,349 | ₩97,939 | ₩95,244 | ₩97,457 | +0.11% | 31.7만 |
|---|
| 2026.03.04 | ₩96,545 | ₩100,004 | ₩93,917 | ₩98,891 | +2.43% | 40.5만 |
|---|
| 2026.03.03 | ₩92,013 | ₩97,376 | ₩91,677 | ₩96,357 | +4.72% | 39.8만 |
|---|
| 2026.03.02 | ₩89,478 | ₩96,947 | ₩88,540 | ₩95,097 | +6.28% | 53.5만 |
|---|
| 2026.02.27 | ₩85,925 | ₩92,187 | ₩85,818 | ₩91,570 | +6.57% | 73.7만 |
|---|
| 2026.02.26 | ₩81,527 | ₩87,829 | ₩80,467 | ₩85,737 | +5.16% | 75.3만 |
|---|
| 2026.02.25 | ₩78,174 | ₩80,025 | ₩77,772 | ₩79,341 | +1.49% | 29.5만 |
|---|
| 2026.02.24 | ₩75,788 | ₩79,381 | ₩75,707 | ₩77,799 | +2.65% | 13.1만 |
|---|
| 2026.02.23 | ₩78,416 | ₩79,046 | ₩75,278 | ₩75,868 | -3.25% | 14.9만 |
|---|
| 2026.02.20 | ₩77,826 | ₩78,630 | ₩77,196 | ₩78,322 | +0.64% | 9.3만 |
|---|
| 2026.02.19 | ₩77,571 | ₩78,577 | ₩77,196 | ₩77,879 | +0.40% | 8.8만 |
|---|
| 2026.02.18 | ₩76,901 | ₩79,904 | ₩76,901 | ₩77,947 | +1.36% | 14.8만 |
|---|
| 2026.02.17 | ₩76,820 | ₩77,786 | ₩76,378 | ₩76,820 | 0.00% | 11.9만 |
|---|
| 2026.02.13 | ₩76,646 | ₩77,571 | ₩75,721 | ₩77,062 | +0.54% | 19.2만 |
|---|
| 2026.02.12 | ₩77,289 | ₩78,309 | ₩74,956 | ₩76,646 | -0.83% | 15.4만 |
|---|
| 2026.02.11 | ₩78,295 | ₩78,510 | ₩76,525 | ₩76,968 | -1.70% | 11.4만 |
|---|
| 2026.02.10 | ₩78,174 | ₩79,381 | ₩77,584 | ₩77,745 | -0.55% | 18.8만 |
|---|
| 2026.02.09 | ₩77,437 | ₩78,671 | ₩76,820 | ₩78,174 | +0.95% | 18.2만 |
|---|
| 2026.02.06 | ₩76,512 | ₩77,558 | ₩76,445 | ₩77,437 | +1.21% | 19.4만 |
|---|
| 2026.02.05 | ₩75,064 | ₩76,096 | ₩73,736 | ₩75,814 | +1.00% | 11.7만 |
|---|
| 2026.02.04 | ₩74,152 | ₩76,378 | ₩73,991 | ₩75,265 | +1.50% | 20만 |
|---|
| 2026.02.03 | ₩74,849 | ₩75,426 | ₩72,771 | ₩74,098 | -1.00% | 18.8만 |
|---|
| 2026.02.02 | ₩74,071 | ₩75,975 | ₩73,508 | ₩74,903 | +1.12% | 20.9만 |
|---|
| 2026.01.30 | ₩73,870 | ₩74,594 | ₩72,757 | ₩74,018 | +0.20% | 30.1만 |
|---|
| 2026.01.29 | ₩72,690 | ₩74,661 | ₩72,368 | ₩74,500 | +2.49% | 16.3만 |
|---|
| 2026.01.28 | ₩74,433 | ₩74,433 | ₩71,658 | ₩72,288 | -2.88% | 22.8만 |
|---|
| 2026.01.27 | ₩73,937 | ₩74,259 | ₩73,106 | ₩74,192 | +0.34% | 7.7만 |
|---|
| 2026.01.26 | ₩73,562 | ₩74,554 | ₩73,562 | ₩74,165 | +0.82% | 5.9만 |
|---|
| 2026.01.23 | ₩75,077 | ₩75,774 | ₩73,615 | ₩73,723 | -1.80% | 15.5만 |
|---|
| 2026.01.22 | ₩75,077 | ₩77,491 | ₩75,077 | ₩75,385 | +0.41% | 20.8만 |
|---|
| 2026.01.21 | ₩73,977 | ₩75,305 | ₩73,977 | ₩75,211 | +1.67% | 9.9만 |
|---|
| 2026.01.20 | ₩75,023 | ₩75,479 | ₩72,824 | ₩73,951 | -1.43% | 14.5만 |
|---|
| 2026.01.16 | ₩75,519 | ₩76,016 | ₩75,064 | ₩75,385 | -0.18% | 11.3만 |
|---|
| 2026.01.15 | ₩74,339 | ₩75,479 | ₩74,112 | ₩75,224 | +1.19% | 17.5만 |
|---|
| 2026.01.14 | ₩74,970 | ₩75,010 | ₩73,562 | ₩73,924 | -1.40% | 18.1만 |
|---|
| 2026.01.13 | ₩74,286 | ₩75,613 | ₩73,522 | ₩75,144 | +1.16% | 13.8만 |
|---|
| 2026.01.12 | ₩74,514 | ₩74,554 | ₩73,361 | ₩74,286 | -0.31% | 13.3만 |
|---|
| 2026.01.09 | ₩75,627 | ₩76,029 | ₩74,125 | ₩75,050 | -0.76% | 9.8만 |
|---|
| 2026.01.08 | ₩75,345 | ₩76,525 | ₩75,117 | ₩75,519 | +0.23% | 11.5만 |
|---|
| 2026.01.07 | ₩75,265 | ₩76,056 | ₩73,991 | ₩75,989 | +0.96% | 19.6만 |
|---|
| 2026.01.06 | ₩75,640 | ₩75,747 | ₩74,420 | ₩75,157 | -0.64% | 17.9만 |
|---|
| 2026.01.05 | ₩74,943 | ₩77,517 | ₩74,608 | ₩76,029 | +1.45% | 31.2만 |
|---|
| 2026.01.02 | ₩73,039 | ₩74,983 | ₩72,409 | ₩74,970 | +2.64% | 29.6만 |
|---|
| 2025.12.31 | ₩74,004 | ₩74,125 | ₩71,993 | ₩72,878 | -1.52% | 10.5만 |
|---|
| 2025.12.30 | ₩74,286 | ₩75,090 | ₩73,481 | ₩74,004 | -0.38% | 14.7만 |
|---|
| 2025.12.29 | ₩74,393 | ₩74,393 | ₩73,294 | ₩74,165 | -0.31% | 13.7만 |
|---|
| 2025.12.26 | ₩73,736 | ₩74,715 | ₩73,146 | ₩74,447 | +0.96% | 8.8만 |
|---|
| 2025.12.24 | ₩72,797 | ₩74,420 | ₩72,342 | ₩73,723 | +1.27% | 6만 |
|---|
| 2025.12.23 | ₩73,669 | ₩74,514 | ₩73,012 | ₩73,079 | -0.80% | 12.1만 |
|---|
| 2025.12.22 | ₩73,227 | ₩74,071 | ₩72,650 | ₩74,071 | +1.15% | 20.3만 |
|---|
| 2025.12.19 | ₩72,838 | ₩73,428 | ₩72,221 | ₩73,106 | +0.37% | 52.4만 |
|---|
| 2025.12.18 | ₩73,401 | ₩73,696 | ₩72,368 | ₩73,119 | -0.38% | 27.1만 |
|---|
| 2025.12.17 | ₩73,253 | ₩73,495 | ₩72,502 | ₩72,824 | -0.59% | 23.7만 |
|---|
| 2025.12.16 | ₩72,073 | ₩73,642 | ₩72,073 | ₩72,878 | +1.12% | 26.7만 |
|---|
| 2025.12.15 | ₩72,704 | ₩73,066 | ₩71,095 | ₩72,020 | -0.94% | 19.7만 |
|---|
| 2025.12.12 | ₩75,332 | ₩75,747 | ₩71,564 | ₩72,020 | -4.40% | 16.2만 |
|---|
| 2025.12.11 | ₩74,205 | ₩75,989 | ₩73,092 | ₩74,929 | +0.98% | 42만 |
|---|
| 2025.12.10 | ₩72,328 | ₩75,747 | ₩71,993 | ₩74,192 | +2.58% | 38.2만 |
|---|
| 2025.12.09 | ₩71,752 | ₩73,039 | ₩70,759 | ₩72,328 | +0.80% | 30.4만 |
|---|
| 2025.12.08 | ₩71,349 | ₩72,637 | ₩70,411 | ₩72,127 | +1.09% | 22.1만 |
|---|
| 2025.12.05 | ₩70,934 | ₩72,248 | ₩70,625 | ₩70,907 | -0.04% | 24.2만 |
|---|
| 2025.12.04 | ₩69,552 | ₩72,114 | ₩69,392 | ₩71,148 | +2.29% | 32.9만 |
|---|
| 2025.12.03 | ₩70,786 | ₩71,175 | ₩69,593 | ₩70,075 | -1.00% | 18.9만 |
|---|
| 2025.12.02 | ₩71,430 | ₩71,912 | ₩70,437 | ₩70,853 | -0.81% | 31.2만 |
|---|
| 2025.12.01 | ₩68,507 | ₩71,041 | ₩68,386 | ₩71,001 | +3.64% | 27.9만 |
|---|
| 2025.11.28 | ₩69,056 | ₩70,357 | ₩68,936 | ₩69,579 | +0.76% | 12.9만 |
|---|
| 2025.11.26 | ₩69,003 | ₩69,727 | ₩67,367 | ₩68,560 | -0.64% | 38.2만 |
|---|
| 2025.11.25 | ₩66,455 | ₩69,512 | ₩66,455 | ₩69,043 | +3.89% | 36.2만 |
|---|
| 2025.11.24 | ₩65,905 | ₩67,085 | ₩65,570 | ₩66,375 | +0.71% | 32.6만 |
|---|
| 2025.11.21 | ₩64,028 | ₩66,965 | ₩64,028 | ₩66,093 | +3.23% | 23.3만 |
|---|
| 2025.11.20 | ₩64,900 | ₩66,388 | ₩63,679 | ₩63,988 | -1.40% | 20.6만 |
|---|
| 2025.11.19 | ₩65,570 | ₩66,401 | ₩63,934 | ₩63,988 | -2.41% | 14.4만 |
|---|
| 2025.11.18 | ₩63,974 | ₩65,771 | ₩63,880 | ₩65,329 | +2.12% | 19만 |
|---|
| 2025.11.17 | ₩66,321 | ₩66,884 | ₩64,108 | ₩64,457 | -2.81% | 20.3만 |
|---|
| 2025.11.14 | ₩64,350 | ₩66,817 | ₩64,296 | ₩66,495 | +3.33% | 17.3만 |
|---|
| 2025.11.13 | ₩64,645 | ₩66,133 | ₩64,564 | ₩65,476 | +1.29% | 18.1만 |
|---|
| 2025.11.12 | ₩66,817 | ₩67,125 | ₩64,779 | ₩65,060 | -2.63% | 22.9만 |
|---|
| 2025.11.11 | ₩66,267 | ₩67,286 | ₩65,811 | ₩66,656 | +0.59% | 21.4만 |
|---|
| 2025.11.10 | ₩65,275 | ₩67,112 | ₩64,605 | ₩66,509 | +1.89% | 39.3만 |
|---|
| 2025.11.07 | ₩62,808 | ₩64,631 | ₩62,754 | ₩63,438 | +1.00% | 39.7만 |
|---|
| 2025.11.06 | ₩66,817 | ₩69,016 | ₩62,754 | ₩63,317 | -5.24% | 72.1만 |
|---|
| 2025.11.05 | ₩55,111 | ₩57,444 | ₩55,111 | ₩57,323 | +4.01% | 35.3만 |
|---|
| 2025.11.04 | ₩57,337 | ₩57,659 | ₩55,057 | ₩55,111 | -3.88% | 23.3만 |
|---|
| 2025.11.03 | ₩56,653 | ₩58,115 | ₩55,567 | ₩57,994 | +2.37% | 24.8만 |
|---|
| 2025.10.31 | ₩54,601 | ₩56,076 | ₩54,333 | ₩55,755 | +2.11% | 17.2만 |
|---|
| 2025.10.30 | ₩56,063 | ₩56,559 | ₩54,441 | ₩54,843 | -2.18% | 22.3만 |
|---|
| 2025.10.29 | ₩58,048 | ₩58,302 | ₩55,567 | ₩56,398 | -2.84% | 21.3만 |
|---|
| 2025.10.28 | ₩59,549 | ₩59,549 | ₩58,021 | ₩58,410 | -1.91% | 11.6만 |
|---|
| 2025.10.27 | ₩60,180 | ₩60,743 | ₩59,107 | ₩59,536 | -1.07% | 16.5만 |
|---|
| 2025.10.24 | ₩59,804 | ₩60,635 | ₩59,737 | ₩60,059 | +0.43% | 15.7만 |
|---|
| 2025.10.23 | ₩57,981 | ₩59,482 | ₩57,699 | ₩59,402 | +2.45% | 14.2만 |
|---|
| 2025.10.22 | ₩57,779 | ₩58,074 | ₩56,894 | ₩57,753 | -0.05% | 14.9만 |
|---|
| 2025.10.21 | ₩56,412 | ₩57,686 | ₩55,848 | ₩57,525 | +1.97% | 13.3만 |
|---|
| 2025.10.20 | ₩55,969 | ₩56,666 | ₩55,285 | ₩56,412 | +0.79% | 13.4만 |
|---|
| 2025.10.17 | ₩54,199 | ₩55,674 | ₩54,199 | ₩55,460 | +2.33% | 21만 |
|---|
| 2025.10.16 | ₩59,093 | ₩59,724 | ₩53,569 | ₩54,347 | -8.03% | 34.9만 |
|---|
| 2025.10.15 | ₩60,421 | ₩60,998 | ₩58,450 | ₩59,093 | -2.20% | 37.6만 |
|---|
| 2025.10.14 | ₩58,262 | ₩60,528 | ₩58,262 | ₩60,220 | +3.36% | 28만 |
|---|
| 2025.10.13 | ₩56,894 | ₩59,174 | ₩56,666 | ₩59,107 | +3.89% | 24.6만 |
|---|
| 2025.10.10 | ₩57,940 | ₩58,638 | ₩56,251 | ₩56,291 | -2.85% | 29.5만 |
|---|