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 | ₩134,271 | ₩135,411 | ₩133,172 | ₩133,789 | -0.36% | 16.2만 |
| 2026.10.08 | ₩131,804 | ₩134,888 | ₩131,737 | ₩134,177 | +1.80% | 21.8만 |
| 2026.10.07 | ₩130,812 | ₩134,258 | ₩130,222 | ₩133,118 | +1.76% | 28.5만 |
| 2026.10.06 | ₩132,327 | ₩133,708 | ₩130,342 | ₩133,011 | +0.52% | 16.2만 |
| 2026.10.05 | ₩129,578 | ₩132,676 | ₩127,955 | ₩131,308 | +1.33% | 19.8만 |
| 2026.10.02 | ₩128,545 | ₩131,777 | ₩128,545 | ₩128,626 | +0.06% | 18.9만 |
| 2026.10.01 | ₩126,480 | ₩127,325 | ₩124,482 | ₩126,453 | -0.02% | 20.5만 |
| 2026.09.30 | ₩128,009 | ₩128,009 | ₩126,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,641 |
| -1.07% |
| 18.4만 |
| 2026.09.29 | ₩128,934 | ₩130,181 | ₩125,354 | ₩127,727 | -0.94% | 19.1만 |
|---|
| 2026.09.28 | ₩130,610 | ₩131,469 | ₩128,277 | ₩129,390 | -0.93% | 21.5만 |
|---|
| 2026.09.25 | ₩131,992 | ₩133,051 | ₩131,120 | ₩131,965 | -0.02% | 19.6만 |
|---|
| 2026.09.24 | ₩126,856 | ₩131,871 | ₩126,722 | ₩130,852 | +3.15% | 29.3만 |
|---|
| 2026.09.23 | ₩129,953 | ₩130,208 | ₩125,515 | ₩126,681 | -2.52% | 22.7만 |
|---|
| 2026.09.22 | ₩134,231 | ₩136,779 | ₩129,900 | ₩131,804 | -1.81% | 35.8만 |
|---|
| 2026.09.21 | ₩134,982 | ₩137,208 | ₩132,769 | ₩133,252 | -1.28% | 36.2만 |
|---|
| 2026.09.18 | ₩134,338 | ₩135,612 | ₩132,783 | ₩133,480 | -0.64% | 73.9만 |
|---|
| 2026.09.17 | ₩135,666 | ₩138,080 | ₩133,480 | ₩134,338 | -0.98% | 52.7만 |
|---|
| 2026.09.16 | ₩132,649 | ₩134,660 | ₩130,557 | ₩133,775 | +0.85% | 45.7만 |
|---|
| 2026.09.15 | ₩133,748 | ₩134,741 | ₩129,779 | ₩132,488 | -0.94% | 43.8만 |
|---|
| 2026.09.14 | ₩132,166 | ₩134,352 | ₩132,166 | ₩133,748 | +1.20% | 29.9만 |
|---|
| 2026.09.11 | ₩133,158 | ₩136,055 | ₩131,616 | ₩132,166 | -0.75% | 34.6만 |
|---|
| 2026.09.10 | ₩130,074 | ₩131,938 | ₩128,009 | ₩131,335 | +0.97% | 30.2만 |
|---|
| 2026.09.09 | ₩132,568 | ₩136,725 | ₩130,275 | ₩130,517 | -1.55% | 30.3만 |
|---|
| 2026.09.08 | ₩129,001 | ₩133,815 | ₩128,599 | ₩132,568 | +2.77% | 32.2만 |
|---|
| 2026.09.04 | ₩128,036 | ₩133,520 | ₩128,036 | ₩130,476 | +1.91% | 64.4만 |
|---|
| 2026.09.03 | ₩130,892 | ₩133,963 | ₩129,605 | ₩129,980 | -0.70% | 36.6만 |
|---|
| 2026.09.02 | ₩126,386 | ₩129,712 | ₩125,273 | ₩129,471 | +2.44% | 55.3만 |
|---|
| 2026.09.01 | ₩129,994 | ₩130,798 | ₩124,442 | ₩124,724 | -4.05% | 46.2만 |
|---|
| 2026.08.31 | ₩132,689 | ₩133,252 | ₩129,578 | ₩130,088 | -1.96% | 36.8만 |
|---|
| 2026.08.28 | ₩137,221 | ₩139,112 | ₩132,220 | ₩132,676 | -3.31% | 36.3만 |
|---|
| 2026.08.27 | ₩134,097 | ₩137,959 | ₩133,118 | ₩136,752 | +1.98% | 24.6만 |
|---|
| 2026.08.26 | ₩137,436 | ₩139,447 | ₩133,681 | ₩134,298 | -2.28% | 29.7만 |
|---|
| 2026.08.25 | ₩139,447 | ₩139,461 | ₩137,128 | ₩137,262 | -1.57% | 26.2만 |
|---|
| 2026.08.24 | ₩135,720 | ₩138,737 | ₩135,720 | ₩138,334 | +1.93% | 25만 |
|---|
| 2026.08.21 | ₩133,306 | ₩136,149 | ₩133,306 | ₩135,720 | +1.81% | 39.9만 |
|---|
| 2026.08.20 | ₩133,641 | ₩135,049 | ₩127,137 | ₩131,603 | -1.53% | 38.1만 |
|---|
| 2026.08.19 | ₩138,254 | ₩139,769 | ₩135,358 | ₩135,787 | -1.78% | 29.7만 |
|---|
| 2026.08.18 | ₩138,710 | ₩139,568 | ₩137,034 | ₩137,061 | -1.19% | 24.7만 |
|---|
| 2026.08.17 | ₩138,348 | ₩140,775 | ₩138,254 | ₩139,032 | +0.49% | 75.5만 |
|---|
| 2026.08.14 | ₩135,827 | ₩139,139 | ₩135,639 | ₩139,112 | +2.42% | 25.8만 |
|---|
| 2026.08.13 | ₩131,978 | ₩136,122 | ₩131,978 | ₩135,827 | +2.92% | 37.3만 |
|---|
| 2026.08.12 | ₩126,735 | ₩133,641 | ₩126,668 | ₩130,745 | +3.16% | 38만 |
|---|
| 2026.08.11 | ₩127,285 | ₩130,517 | ₩124,201 | ₩125,367 | -1.51% | 31.2만 |
|---|
| 2026.08.10 | ₩135,183 | ₩136,296 | ₩127,070 | ₩127,285 | -5.84% | 32.7만 |
|---|
| 2026.08.07 | ₩131,415 | ₩136,511 | ₩128,706 | ₩134,365 | +2.24% | 37.7만 |
|---|
| 2026.08.06 | ₩135,693 | ₩135,693 | ₩127,821 | ₩131,254 | -3.27% | 64.3만 |
|---|
| 2026.08.05 | ₩128,840 | ₩130,088 | ₩123,208 | ₩124,295 | -3.53% | 33.9만 |
|---|
| 2026.08.04 | ₩128,840 | ₩130,262 | ₩126,722 | ₩128,116 | -0.56% | 29만 |
|---|
| 2026.08.03 | ₩127,553 | ₩131,616 | ₩127,459 | ₩129,109 | +1.22% | 32.5만 |
|---|
| 2026.07.31 | ₩125,729 | ₩128,089 | ₩124,455 | ₩126,158 | +0.34% | 22.3만 |
|---|
| 2026.07.30 | ₩126,695 | ₩129,243 | ₩125,166 | ₩126,172 | -0.41% | 22.8만 |
|---|
| 2026.07.29 | ₩127,607 | ₩131,147 | ₩125,247 | ₩125,823 | -1.40% | 44.1만 |
|---|
| 2026.07.28 | ₩128,384 | ₩131,442 | ₩126,829 | ₩128,599 | +0.17% | 47.3만 |
|---|
| 2026.07.27 | ₩121,076 | ₩126,816 | ₩121,076 | ₩126,655 | +4.61% | 37만 |
|---|
| 2026.07.24 | ₩114,881 | ₩121,733 | ₩114,881 | ₩120,902 | +5.24% | 60.6만 |
|---|
| 2026.07.23 | ₩116,597 | ₩117,040 | ₩110,912 | ₩114,827 | -1.52% | 117.2만 |
|---|
| 2026.07.22 | ₩119,373 | ₩120,044 | ₩117,429 | ₩118,287 | -0.91% | 17.4만 |
|---|
| 2026.07.21 | ₩119,320 | ₩119,789 | ₩116,691 | ₩119,615 | +0.25% | 20.3만 |
|---|
| 2026.07.20 | ₩122,551 | ₩122,940 | ₩118,864 | ₩118,904 | -2.98% | 17.1만 |
|---|
| 2026.07.17 | ₩122,149 | ₩123,436 | ₩120,459 | ₩122,471 | +0.26% | 16.1만 |
|---|
| 2026.07.16 | ₩119,722 | ₩125,783 | ₩119,722 | ₩123,798 | +3.41% | 28만 |
|---|
| 2026.07.15 | ₩120,687 | ₩121,318 | ₩118,636 | ₩120,486 | -0.17% | 15.5만 |
|---|
| 2026.07.14 | ₩121,975 | ₩122,511 | ₩119,547 | ₩120,137 | -1.51% | 25.5만 |
|---|
| 2026.07.13 | ₩123,678 | ₩124,308 | ₩121,197 | ₩121,908 | -1.43% | 22.8만 |
|---|
| 2026.07.10 | ₩123,316 | ₩124,992 | ₩122,055 | ₩124,147 | +0.67% | 18.2만 |
|---|
| 2026.07.09 | ₩118,274 | ₩124,281 | ₩117,469 | ₩123,182 | +4.15% | 39.7만 |
|---|
| 2026.07.08 | ₩120,446 | ₩121,143 | ₩116,276 | ₩117,389 | -2.54% | 26만 |
|---|
| 2026.07.07 | ₩118,797 | ₩122,350 | ₩118,797 | ₩120,915 | +1.78% | 38.5만 |
|---|
| 2026.07.06 | ₩121,505 | ₩122,578 | ₩119,521 | ₩120,030 | -1.21% | 67.1만 |
|---|
| 2026.07.02 | ₩125,568 | ₩126,494 | ₩120,325 | ₩121,505 | -3.24% | 44.7만 |
|---|
| 2026.07.01 | ₩125,099 | ₩126,856 | ₩123,691 | ₩125,770 | +0.54% | 40.6만 |
|---|
| 2026.06.30 | ₩124,295 | ₩126,091 | ₩122,699 | ₩125,099 | +0.65% | 38만 |
|---|
| 2026.06.29 | ₩120,862 | ₩124,616 | ₩119,118 | ₩124,469 | +2.98% | 39.1만 |
|---|
| 2026.06.26 | ₩117,228 | ₩121,680 | ₩116,678 | ₩121,519 | +3.66% | 66.6만 |
|---|
| 2026.06.25 | ₩115,726 | ₩117,201 | ₩114,546 | ₩117,174 | +1.25% | 21.7만 |
|---|
| 2026.06.24 | ₩115,927 | ₩120,057 | ₩115,297 | ₩116,758 | +0.72% | 46.5만 |
|---|
| 2026.06.23 | ₩111,408 | ₩115,954 | ₩111,381 | ₩115,189 | +3.39% | 30.2만 |
|---|
| 2026.06.22 | ₩112,414 | ₩113,299 | ₩111,140 | ₩112,574 | +0.14% | 17.5만 |
|---|
| 2026.06.18 | ₩111,783 | ₩112,253 | ₩110,402 | ₩111,368 | -0.37% | 44.1만 |
|---|
| 2026.06.17 | ₩111,904 | ₩113,392 | ₩109,705 | ₩110,818 | -0.97% | 27.5만 |
|---|
| 2026.06.16 | ₩111,770 | ₩114,452 | ₩111,180 | ₩111,274 | -0.44% | 29.3만 |
|---|
| 2026.06.15 | ₩109,396 | ₩112,896 | ₩109,074 | ₩110,831 | +1.31% | 38.6만 |
|---|
| 2026.06.12 | ₩108,216 | ₩109,879 | ₩106,111 | ₩109,074 | +0.79% | 16.3만 |
|---|
| 2026.06.11 | ₩107,961 | ₩108,203 | ₩104,207 | ₩107,868 | -0.09% | 33.7만 |
|---|
| 2026.06.10 | ₩110,067 | ₩110,536 | ₩106,205 | ₩107,546 | -2.29% | 71.4만 |
|---|
| 2026.06.09 | ₩109,209 | ₩111,301 | ₩108,149 | ₩110,724 | +1.39% | 24.8만 |
|---|
| 2026.06.08 | ₩110,389 | ₩111,260 | ₩106,661 | ₩107,680 | -2.45% | 32.3만 |
|---|
| 2026.06.05 | ₩107,586 | ₩109,329 | ₩106,916 | ₩109,235 | +1.53% | 20.4만 |
|---|
| 2026.06.04 | ₩104,703 | ₩108,189 | ₩104,327 | ₩108,082 | +3.23% | 22만 |
|---|
| 2026.06.03 | ₩105,213 | ₩108,310 | ₩104,395 | ₩104,609 | -0.57% | 23.6만 |
|---|
| 2026.06.02 | ₩105,172 | ₩106,366 | ₩103,282 | ₩104,716 | -0.43% | 22.6만 |
|---|
| 2026.06.01 | ₩107,224 | ₩108,176 | ₩104,891 | ₩105,347 | -1.75% | 21.8만 |
|---|
| 2026.05.29 | ₩107,680 | ₩108,605 | ₩106,513 | ₩107,184 | -0.46% | 28.5만 |
|---|
| 2026.05.28 | ₩109,504 | ₩109,504 | ₩107,197 | ₩107,680 | -1.67% | 20.4만 |
|---|
| 2026.05.27 | ₩109,557 | ₩110,550 | ₩108,686 | ₩109,758 | +0.18% | 18.7만 |
|---|
| 2026.05.26 | ₩108,029 | ₩109,638 | ₩107,693 | ₩109,356 | +1.23% | 17.3만 |
|---|
| 2026.05.22 | ₩109,718 | ₩109,946 | ₩106,996 | ₩107,546 | -1.98% | 19.2만 |
|---|
| 2026.05.21 | ₩107,559 | ₩109,866 | ₩105,816 | ₩109,383 | +1.70% | 22.1만 |
|---|
| 2026.05.20 | ₩108,565 | ₩110,228 | ₩106,473 | ₩108,136 | -0.40% | 31.5만 |
|---|
| 2026.05.19 | ₩108,270 | ₩109,772 | ₩106,540 | ₩107,975 | -0.27% | 41.9만 |
|---|
| 2026.05.18 | ₩109,450 | ₩111,059 | ₩106,942 | ₩108,270 | -1.08% | 48.1만 |
|---|
| 2026.05.15 | ₩108,954 | ₩110,871 | ₩105,038 | ₩109,450 | +0.46% | 40.9만 |
|---|
| 2026.05.14 | ₩107,264 | ₩110,483 | ₩106,419 | ₩109,597 | +2.18% | 46.6만 |
|---|
| 2026.05.13 | ₩109,034 | ₩109,799 | ₩105,588 | ₩105,963 | -2.82% | 34.4만 |
|---|
| 2026.05.12 | ₩110,442 | ₩111,797 | ₩108,927 | ₩109,437 | -0.91% | 38.2만 |
|---|
| 2026.05.11 | ₩111,971 | ₩115,511 | ₩109,839 | ₩110,402 | -1.40% | 54.2만 |
|---|
| 2026.05.08 | ₩111,046 | ₩112,923 | ₩105,937 | ₩112,481 | +1.29% | 45.5만 |
|---|
| 2026.05.07 | ₩121,478 | ₩124,227 | ₩107,144 | ₩110,255 | -9.24% | 100.9만 |
|---|
| 2026.05.06 | ₩114,157 | ₩114,975 | ₩112,521 | ₩112,963 | -1.05% | 25.5만 |
|---|
| 2026.05.05 | ₩112,145 | ₩114,747 | ₩112,145 | ₩113,191 | +0.93% | 24.3만 |
|---|
| 2026.05.04 | ₩110,912 | ₩112,829 | ₩110,389 | ₩111,555 | +0.58% | 21.2만 |
|---|
| 2026.05.01 | ₩111,301 | ₩112,226 | ₩110,912 | ₩111,703 | +0.36% | 14.7만 |
|---|
| 2026.04.30 | ₩109,544 | ₩111,797 | ₩107,720 | ₩110,992 | +1.32% | 34.4만 |
|---|
| 2026.04.29 | ₩112,212 | ₩112,910 | ₩108,900 | ₩109,866 | -2.09% | 30.8만 |
|---|
| 2026.04.28 | ₩113,580 | ₩114,304 | ₩112,186 | ₩112,735 | -0.74% | 13.9만 |
|---|
| 2026.04.27 | ₩112,548 | ₩114,103 | ₩110,536 | ₩113,044 | +0.44% | 19.9만 |
|---|
| 2026.04.24 | ₩112,346 | ₩113,084 | ₩109,986 | ₩112,279 | -0.06% | 29.1만 |
|---|
| 2026.04.23 | ₩112,105 | ₩114,546 | ₩111,596 | ₩112,776 | +0.60% | 38.3만 |
|---|
| 2026.04.22 | ₩110,563 | ₩112,105 | ₩109,624 | ₩111,850 | +1.16% | 27.3만 |
|---|
| 2026.04.21 | ₩111,327 | ₩112,266 | ₩109,222 | ₩109,624 | -1.53% | 35.1만 |
|---|
| 2026.04.20 | ₩108,270 | ₩110,845 | ₩108,270 | ₩110,228 | +1.81% | 23.8만 |
|---|
| 2026.04.17 | ₩106,674 | ₩109,651 | ₩106,084 | ₩108,283 | +1.51% | 34.9만 |
|---|
| 2026.04.16 | ₩105,266 | ₩107,170 | ₩104,086 | ₩105,534 | +0.25% | 54.8만 |
|---|
| 2026.04.15 | ₩106,460 | ₩107,492 | ₩104,193 | ₩105,521 | -0.88% | 92.4만 |
|---|
| 2026.04.14 | ₩104,582 | ₩107,439 | ₩104,207 | ₩106,889 | +2.21% | 33.7만 |
|---|
| 2026.04.13 | ₩100,868 | ₩105,159 | ₩100,801 | ₩104,971 | +4.07% | 31.7만 |
|---|
| 2026.04.10 | ₩102,396 | ₩102,410 | ₩99,969 | ₩101,149 | -1.22% | 21.1만 |
|---|
| 2026.04.09 | ₩99,071 | ₩102,906 | ₩98,508 | ₩102,396 | +3.36% | 37.2만 |
|---|
| 2026.04.08 | ₩100,573 | ₩106,634 | ₩98,588 | ₩100,278 | -0.29% | 81.3만 |
|---|
| 2026.04.07 | ₩96,966 | ₩99,339 | ₩96,966 | ₩98,910 | +2.01% | 36.1만 |
|---|
| 2026.04.06 | ₩95,316 | ₩97,703 | ₩94,994 | ₩97,261 | +2.04% | 33만 |
|---|
| 2026.04.02 | ₩94,029 | ₩96,684 | ₩92,661 | ₩95,397 | +1.45% | 19.5만 |
|---|
| 2026.04.01 | ₩94,753 | ₩96,241 | ₩93,707 | ₩95,035 | +0.30% | 18.3만 |
|---|
| 2026.03.31 | ₩93,130 | ₩94,029 | ₩91,709 | ₩94,029 | +0.96% | 24.1만 |
|---|
| 2026.03.30 | ₩92,688 | ₩93,774 | ₩91,132 | ₩92,044 | -0.69% | 19.8만 |
|---|
| 2026.03.27 | ₩94,270 | ₩94,579 | ₩91,146 | ₩92,353 | -2.03% | 21.1만 |
|---|
| 2026.03.26 | ₩94,646 | ₩95,906 | ₩94,297 | ₩94,807 | +0.17% | 22.9만 |
|---|
| 2026.03.25 | ₩95,759 | ₩96,644 | ₩94,176 | ₩95,008 | -0.78% | 18.5만 |
|---|
| 2026.03.24 | ₩93,264 | ₩95,383 | ₩93,184 | ₩95,182 | +2.06% | 29.5만 |
|---|
| 2026.03.23 | ₩92,353 | ₩96,295 | ₩92,353 | ₩94,082 | +1.87% | 24.6만 |
|---|
| 2026.03.20 | ₩92,715 | ₩92,715 | ₩90,301 | ₩91,213 | -1.62% | 64.3만 |
|---|
| 2026.03.19 | ₩91,266 | ₩94,257 | ₩89,939 | ₩92,715 | +1.59% | 23만 |
|---|
| 2026.03.18 | ₩90,569 | ₩93,063 | ₩90,569 | ₩91,776 | +1.33% | 23.8만 |
|---|
| 2026.03.17 | ₩89,684 | ₩92,299 | ₩89,389 | ₩91,038 | +1.51% | 22.2만 |
|---|
| 2026.03.16 | ₩90,435 | ₩91,548 | ₩89,040 | ₩89,121 | -1.45% | 34.8만 |
|---|
| 2026.03.13 | ₩89,925 | ₩91,923 | ₩89,081 | ₩89,456 | -0.52% | 27.8만 |
|---|
| 2026.03.12 | ₩88,397 | ₩91,280 | ₩87,176 | ₩89,778 | +1.56% | 28.9만 |
|---|
| 2026.03.11 | ₩90,448 | ₩91,749 | ₩88,826 | ₩90,140 | -0.34% | 21.9만 |
|---|
| 2026.03.10 | ₩90,837 | ₩91,843 | ₩88,625 | ₩90,945 | +0.12% | 39.1만 |
|---|
| 2026.03.09 | ₩94,230 | ₩94,230 | ₩90,757 | ₩91,441 | -2.96% | 48.1만 |
|---|
| 2026.03.06 | ₩95,826 | ₩95,826 | ₩92,741 | ₩94,780 | -1.09% | 32.4만 |
|---|
| 2026.03.05 | ₩97,354 | ₩97,944 | ₩95,249 | ₩97,462 | +0.11% | 31.7만 |
|---|
| 2026.03.04 | ₩96,550 | ₩100,010 | ₩93,922 | ₩98,897 | +2.43% | 40.5만 |
|---|
| 2026.03.03 | ₩92,017 | ₩97,381 | ₩91,682 | ₩96,362 | +4.72% | 39.8만 |
|---|
| 2026.03.02 | ₩89,483 | ₩96,952 | ₩88,544 | ₩95,102 | +6.28% | 53.5만 |
|---|
| 2026.02.27 | ₩85,929 | ₩92,192 | ₩85,822 | ₩91,575 | +6.57% | 73.7만 |
|---|
| 2026.02.26 | ₩81,531 | ₩87,834 | ₩80,472 | ₩85,742 | +5.16% | 75.3만 |
|---|
| 2026.02.25 | ₩78,179 | ₩80,029 | ₩77,776 | ₩79,345 | +1.49% | 29.5만 |
|---|
| 2026.02.24 | ₩75,792 | ₩79,385 | ₩75,711 | ₩77,803 | +2.65% | 13.1만 |
|---|
| 2026.02.23 | ₩78,420 | ₩79,050 | ₩75,282 | ₩75,872 | -3.25% | 14.9만 |
|---|
| 2026.02.20 | ₩77,830 | ₩78,634 | ₩77,200 | ₩78,326 | +0.64% | 9.3만 |
|---|
| 2026.02.19 | ₩77,575 | ₩78,581 | ₩77,200 | ₩77,884 | +0.40% | 8.8만 |
|---|
| 2026.02.18 | ₩76,905 | ₩79,908 | ₩76,905 | ₩77,951 | +1.36% | 14.8만 |
|---|
| 2026.02.17 | ₩76,824 | ₩77,790 | ₩76,382 | ₩76,824 | 0.00% | 11.9만 |
|---|
| 2026.02.13 | ₩76,650 | ₩77,575 | ₩75,725 | ₩77,066 | +0.54% | 19.2만 |
|---|
| 2026.02.12 | ₩77,294 | ₩78,313 | ₩74,960 | ₩76,650 | -0.83% | 15.4만 |
|---|
| 2026.02.11 | ₩78,299 | ₩78,514 | ₩76,529 | ₩76,972 | -1.70% | 11.4만 |
|---|
| 2026.02.10 | ₩78,179 | ₩79,385 | ₩77,589 | ₩77,749 | -0.55% | 18.8만 |
|---|
| 2026.02.09 | ₩77,441 | ₩78,675 | ₩76,824 | ₩78,179 | +0.95% | 18.2만 |
|---|
| 2026.02.06 | ₩76,516 | ₩77,562 | ₩76,449 | ₩77,441 | +1.21% | 19.4만 |
|---|
| 2026.02.05 | ₩75,067 | ₩76,100 | ₩73,740 | ₩75,818 | +1.00% | 11.7만 |
|---|
| 2026.02.04 | ₩74,156 | ₩76,382 | ₩73,995 | ₩75,269 | +1.50% | 20만 |
|---|
| 2026.02.03 | ₩74,853 | ₩75,430 | ₩72,774 | ₩74,102 | -1.00% | 18.8만 |
|---|
| 2026.02.02 | ₩74,075 | ₩75,979 | ₩73,512 | ₩74,907 | +1.12% | 20.9만 |
|---|
| 2026.01.30 | ₩73,874 | ₩74,598 | ₩72,761 | ₩74,022 | +0.20% | 30.1만 |
|---|
| 2026.01.29 | ₩72,694 | ₩74,665 | ₩72,372 | ₩74,504 | +2.49% | 16.3만 |
|---|
| 2026.01.28 | ₩74,437 | ₩74,437 | ₩71,661 | ₩72,292 | -2.88% | 22.8만 |
|---|
| 2026.01.27 | ₩73,941 | ₩74,263 | ₩73,110 | ₩74,196 | +0.34% | 7.7만 |
|---|
| 2026.01.26 | ₩73,566 | ₩74,558 | ₩73,566 | ₩74,169 | +0.82% | 5.9만 |
|---|
| 2026.01.23 | ₩75,081 | ₩75,778 | ₩73,619 | ₩73,727 | -1.80% | 15.5만 |
|---|
| 2026.01.22 | ₩75,081 | ₩77,495 | ₩75,081 | ₩75,389 | +0.41% | 20.8만 |
|---|
| 2026.01.21 | ₩73,981 | ₩75,309 | ₩73,981 | ₩75,215 | +1.67% | 9.9만 |
|---|
| 2026.01.20 | ₩75,027 | ₩75,483 | ₩72,828 | ₩73,954 | -1.43% | 14.5만 |
|---|
| 2026.01.16 | ₩75,523 | ₩76,020 | ₩75,067 | ₩75,389 | -0.18% | 11.3만 |
|---|
| 2026.01.15 | ₩74,343 | ₩75,483 | ₩74,115 | ₩75,228 | +1.19% | 17.5만 |
|---|
| 2026.01.14 | ₩74,974 | ₩75,014 | ₩73,566 | ₩73,928 | -1.40% | 18.1만 |
|---|
| 2026.01.13 | ₩74,290 | ₩75,617 | ₩73,525 | ₩75,148 | +1.16% | 13.8만 |
|---|
| 2026.01.12 | ₩74,518 | ₩74,558 | ₩73,364 | ₩74,290 | -0.31% | 13.3만 |
|---|
| 2026.01.09 | ₩75,631 | ₩76,033 | ₩74,129 | ₩75,054 | -0.76% | 9.8만 |
|---|
| 2026.01.08 | ₩75,349 | ₩76,529 | ₩75,121 | ₩75,523 | +0.23% | 11.5만 |
|---|
| 2026.01.07 | ₩75,269 | ₩76,060 | ₩73,995 | ₩75,993 | +0.96% | 19.6만 |
|---|
| 2026.01.06 | ₩75,644 | ₩75,751 | ₩74,424 | ₩75,161 | -0.64% | 17.9만 |
|---|
| 2026.01.05 | ₩74,947 | ₩77,521 | ₩74,612 | ₩76,033 | +1.45% | 31.2만 |
|---|
| 2026.01.02 | ₩73,043 | ₩74,987 | ₩72,412 | ₩74,974 | +2.64% | 29.6만 |
|---|
| 2025.12.31 | ₩74,008 | ₩74,129 | ₩71,997 | ₩72,882 | -1.52% | 10.5만 |
|---|
| 2025.12.30 | ₩74,290 | ₩75,094 | ₩73,485 | ₩74,008 | -0.38% | 14.7만 |
|---|
| 2025.12.29 | ₩74,397 | ₩74,397 | ₩73,297 | ₩74,169 | -0.31% | 13.7만 |
|---|
| 2025.12.26 | ₩73,740 | ₩74,719 | ₩73,150 | ₩74,451 | +0.96% | 8.8만 |
|---|
| 2025.12.24 | ₩72,801 | ₩74,424 | ₩72,345 | ₩73,727 | +1.27% | 6만 |
|---|
| 2025.12.23 | ₩73,673 | ₩74,518 | ₩73,016 | ₩73,083 | -0.80% | 12.1만 |
|---|
| 2025.12.22 | ₩73,230 | ₩74,075 | ₩72,654 | ₩74,075 | +1.15% | 20.3만 |
|---|
| 2025.12.19 | ₩72,841 | ₩73,432 | ₩72,225 | ₩73,110 | +0.37% | 52.4만 |
|---|
| 2025.12.18 | ₩73,405 | ₩73,700 | ₩72,372 | ₩73,123 | -0.38% | 27.1만 |
|---|
| 2025.12.17 | ₩73,257 | ₩73,499 | ₩72,506 | ₩72,828 | -0.59% | 23.7만 |
|---|
| 2025.12.16 | ₩72,077 | ₩73,646 | ₩72,077 | ₩72,882 | +1.12% | 26.7만 |
|---|
| 2025.12.15 | ₩72,707 | ₩73,069 | ₩71,098 | ₩72,023 | -0.94% | 19.7만 |
|---|
| 2025.12.12 | ₩75,336 | ₩75,751 | ₩71,568 | ₩72,023 | -4.40% | 16.2만 |
|---|
| 2025.12.11 | ₩74,209 | ₩75,993 | ₩73,096 | ₩74,933 | +0.98% | 42만 |
|---|
| 2025.12.10 | ₩72,332 | ₩75,751 | ₩71,997 | ₩74,196 | +2.58% | 38.2만 |
|---|
| 2025.12.09 | ₩71,755 | ₩73,043 | ₩70,763 | ₩72,332 | +0.80% | 30.4만 |
|---|
| 2025.12.08 | ₩71,353 | ₩72,640 | ₩70,414 | ₩72,131 | +1.09% | 22.1만 |
|---|
| 2025.12.05 | ₩70,937 | ₩72,251 | ₩70,629 | ₩70,910 | -0.04% | 24.2만 |
|---|
| 2025.12.04 | ₩69,556 | ₩72,117 | ₩69,395 | ₩71,152 | +2.29% | 32.9만 |
|---|
| 2025.12.03 | ₩70,790 | ₩71,179 | ₩69,596 | ₩70,079 | -1.00% | 18.9만 |
|---|
| 2025.12.02 | ₩71,433 | ₩71,916 | ₩70,441 | ₩70,857 | -0.81% | 31.2만 |
|---|
| 2025.12.01 | ₩68,510 | ₩71,045 | ₩68,389 | ₩71,004 | +3.64% | 27.9만 |
|---|
| 2025.11.28 | ₩69,060 | ₩70,361 | ₩68,939 | ₩69,583 | +0.76% | 12.9만 |
|---|
| 2025.11.26 | ₩69,006 | ₩69,730 | ₩67,370 | ₩68,564 | -0.64% | 38.2만 |
|---|
| 2025.11.25 | ₩66,458 | ₩69,516 | ₩66,458 | ₩69,047 | +3.89% | 36.2만 |
|---|
| 2025.11.24 | ₩65,909 | ₩67,089 | ₩65,573 | ₩66,378 | +0.71% | 32.6만 |
|---|
| 2025.11.21 | ₩64,031 | ₩66,968 | ₩64,031 | ₩66,096 | +3.23% | 23.3만 |
|---|
| 2025.11.20 | ₩64,903 | ₩66,391 | ₩63,683 | ₩63,991 | -1.40% | 20.6만 |
|---|
| 2025.11.19 | ₩65,573 | ₩66,405 | ₩63,937 | ₩63,991 | -2.41% | 14.4만 |
|---|
| 2025.11.18 | ₩63,978 | ₩65,775 | ₩63,884 | ₩65,332 | +2.12% | 19만 |
|---|
| 2025.11.17 | ₩66,324 | ₩66,888 | ₩64,112 | ₩64,460 | -2.81% | 20.3만 |
|---|
| 2025.11.14 | ₩64,353 | ₩66,821 | ₩64,300 | ₩66,499 | +3.33% | 17.3만 |
|---|
| 2025.11.13 | ₩64,648 | ₩66,137 | ₩64,568 | ₩65,480 | +1.29% | 18.1만 |
|---|
| 2025.11.12 | ₩66,821 | ₩67,129 | ₩64,782 | ₩65,064 | -2.63% | 22.9만 |
|---|
| 2025.11.11 | ₩66,271 | ₩67,290 | ₩65,815 | ₩66,660 | +0.59% | 21.4만 |
|---|
| 2025.11.10 | ₩65,278 | ₩67,116 | ₩64,608 | ₩66,512 | +1.89% | 39.3만 |
|---|
| 2025.11.07 | ₩62,811 | ₩64,635 | ₩62,757 | ₩63,441 | +1.00% | 39.7만 |
|---|
| 2025.11.06 | ₩66,821 | ₩69,020 | ₩62,757 | ₩63,321 | -5.24% | 72.1만 |
|---|
| 2025.11.05 | ₩55,114 | ₩57,447 | ₩55,114 | ₩57,326 | +4.01% | 35.3만 |
|---|
| 2025.11.04 | ₩57,340 | ₩57,662 | ₩55,060 | ₩55,114 | -3.88% | 23.3만 |
|---|
| 2025.11.03 | ₩56,656 | ₩58,118 | ₩55,570 | ₩57,997 | +2.37% | 24.8만 |
|---|
| 2025.10.31 | ₩54,604 | ₩56,079 | ₩54,336 | ₩55,758 | +2.11% | 17.2만 |
|---|
| 2025.10.30 | ₩56,066 | ₩56,562 | ₩54,443 | ₩54,846 | -2.18% | 22.3만 |
|---|
| 2025.10.29 | ₩58,051 | ₩58,305 | ₩55,570 | ₩56,401 | -2.84% | 21.3만 |
|---|
| 2025.10.28 | ₩59,552 | ₩59,552 | ₩58,024 | ₩58,413 | -1.91% | 11.6만 |
|---|
| 2025.10.27 | ₩60,183 | ₩60,746 | ₩59,110 | ₩59,539 | -1.07% | 16.5만 |
|---|
| 2025.10.24 | ₩59,807 | ₩60,639 | ₩59,740 | ₩60,062 | +0.43% | 15.7만 |
|---|
| 2025.10.23 | ₩57,984 | ₩59,485 | ₩57,702 | ₩59,405 | +2.45% | 14.2만 |
|---|
| 2025.10.22 | ₩57,782 | ₩58,077 | ₩56,897 | ₩57,756 | -0.05% | 14.9만 |
|---|
| 2025.10.21 | ₩56,415 | ₩57,689 | ₩55,851 | ₩57,528 | +1.97% | 13.3만 |
|---|
| 2025.10.20 | ₩55,972 | ₩56,669 | ₩55,288 | ₩56,415 | +0.79% | 13.4만 |
|---|
| 2025.10.17 | ₩54,202 | ₩55,677 | ₩54,202 | ₩55,463 | +2.33% | 21만 |
|---|
| 2025.10.16 | ₩59,097 | ₩59,727 | ₩53,572 | ₩54,350 | -8.03% | 34.9만 |
|---|
| 2025.10.15 | ₩60,424 | ₩61,001 | ₩58,453 | ₩59,097 | -2.20% | 37.6만 |
|---|
| 2025.10.14 | ₩58,265 | ₩60,531 | ₩58,265 | ₩60,223 | +3.36% | 28만 |
|---|
| 2025.10.13 | ₩56,897 | ₩59,177 | ₩56,669 | ₩59,110 | +3.89% | 24.6만 |
|---|
| 2025.10.10 | ₩57,943 | ₩58,641 | ₩56,254 | ₩56,294 | -2.85% | 29.5만 |
|---|