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 | ₩134,300 | ₩135,440 | ₩133,201 | ₩133,818 | -0.36% | 16.2만 |
| 2026.10.08 | ₩131,832 | ₩134,917 | ₩131,765 | ₩134,206 | +1.80% | 21.8만 |
| 2026.10.07 | ₩130,840 | ₩134,287 | ₩130,250 | ₩133,147 | +1.76% | 28.5만 |
| 2026.10.06 | ₩132,356 | ₩133,737 | ₩130,370 | ₩133,040 | +0.52% | 16.2만 |
| 2026.10.05 | ₩129,606 | ₩132,704 | ₩127,983 | ₩131,336 | +1.33% | 19.8만 |
| 2026.10.02 | ₩128,573 | ₩131,806 | ₩128,573 | ₩128,654 | +0.06% | 18.9만 |
| 2026.10.01 | ₩126,508 | ₩127,353 | ₩124,509 | ₩126,481 | -0.02% | 20.5만 |
| 2026.09.30 | ₩128,037 | ₩128,037 | ₩126,387 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,669 |
| -1.07% |
| 18.4만 |
| 2026.09.29 | ₩128,962 | ₩130,210 | ₩125,381 | ₩127,755 | -0.94% | 19.1만 |
|---|
| 2026.09.28 | ₩130,639 | ₩131,497 | ₩128,305 | ₩129,418 | -0.93% | 21.5만 |
|---|
| 2026.09.25 | ₩132,020 | ₩133,080 | ₩131,148 | ₩131,993 | -0.02% | 19.6만 |
|---|
| 2026.09.24 | ₩126,883 | ₩131,900 | ₩126,749 | ₩130,880 | +3.15% | 29.3만 |
|---|
| 2026.09.23 | ₩129,982 | ₩130,236 | ₩125,542 | ₩126,709 | -2.52% | 22.7만 |
|---|
| 2026.09.22 | ₩134,260 | ₩136,809 | ₩129,928 | ₩131,832 | -1.81% | 35.8만 |
|---|
| 2026.09.21 | ₩135,011 | ₩137,238 | ₩132,798 | ₩133,281 | -1.28% | 36.2만 |
|---|
| 2026.09.18 | ₩134,367 | ₩135,642 | ₩132,812 | ₩133,509 | -0.64% | 73.9만 |
|---|
| 2026.09.17 | ₩135,695 | ₩138,110 | ₩133,509 | ₩134,367 | -0.98% | 52.7만 |
|---|
| 2026.09.16 | ₩132,677 | ₩134,689 | ₩130,585 | ₩133,804 | +0.85% | 45.7만 |
|---|
| 2026.09.15 | ₩133,777 | ₩134,770 | ₩129,807 | ₩132,516 | -0.94% | 43.8만 |
|---|
| 2026.09.14 | ₩132,195 | ₩134,381 | ₩132,195 | ₩133,777 | +1.20% | 29.9만 |
|---|
| 2026.09.11 | ₩133,187 | ₩136,084 | ₩131,645 | ₩132,195 | -0.75% | 34.6만 |
|---|
| 2026.09.10 | ₩130,102 | ₩131,967 | ₩128,037 | ₩131,363 | +0.97% | 30.2만 |
|---|
| 2026.09.09 | ₩132,597 | ₩136,755 | ₩130,303 | ₩130,545 | -1.55% | 30.3만 |
|---|
| 2026.09.08 | ₩129,029 | ₩133,844 | ₩128,627 | ₩132,597 | +2.77% | 32.2만 |
|---|
| 2026.09.04 | ₩128,064 | ₩133,549 | ₩128,064 | ₩130,505 | +1.91% | 64.4만 |
|---|
| 2026.09.03 | ₩130,920 | ₩133,992 | ₩129,633 | ₩130,008 | -0.70% | 36.6만 |
|---|
| 2026.09.02 | ₩126,414 | ₩129,740 | ₩125,301 | ₩129,499 | +2.44% | 55.3만 |
|---|
| 2026.09.01 | ₩130,022 | ₩130,827 | ₩124,469 | ₩124,751 | -4.05% | 46.2만 |
|---|
| 2026.08.31 | ₩132,718 | ₩133,281 | ₩129,606 | ₩130,116 | -1.96% | 36.8만 |
|---|
| 2026.08.28 | ₩137,251 | ₩139,142 | ₩132,248 | ₩132,704 | -3.31% | 36.3만 |
|---|
| 2026.08.27 | ₩134,126 | ₩137,989 | ₩133,147 | ₩136,782 | +1.98% | 24.6만 |
|---|
| 2026.08.26 | ₩137,466 | ₩139,478 | ₩133,710 | ₩134,327 | -2.28% | 29.7만 |
|---|
| 2026.08.25 | ₩139,478 | ₩139,491 | ₩137,157 | ₩137,291 | -1.57% | 26.2만 |
|---|
| 2026.08.24 | ₩135,749 | ₩138,767 | ₩135,749 | ₩138,364 | +1.93% | 25만 |
|---|
| 2026.08.21 | ₩133,335 | ₩136,178 | ₩133,335 | ₩135,749 | +1.81% | 39.9만 |
|---|
| 2026.08.20 | ₩133,670 | ₩135,078 | ₩127,165 | ₩131,631 | -1.53% | 38.1만 |
|---|
| 2026.08.19 | ₩138,284 | ₩139,800 | ₩135,387 | ₩135,816 | -1.78% | 29.7만 |
|---|
| 2026.08.18 | ₩138,740 | ₩139,598 | ₩137,063 | ₩137,090 | -1.19% | 24.7만 |
|---|
| 2026.08.17 | ₩138,378 | ₩140,805 | ₩138,284 | ₩139,062 | +0.49% | 75.5만 |
|---|
| 2026.08.14 | ₩135,856 | ₩139,169 | ₩135,668 | ₩139,142 | +2.42% | 25.8만 |
|---|
| 2026.08.13 | ₩132,007 | ₩136,151 | ₩132,007 | ₩135,856 | +2.92% | 37.3만 |
|---|
| 2026.08.12 | ₩126,762 | ₩133,670 | ₩126,695 | ₩130,773 | +3.16% | 38만 |
|---|
| 2026.08.11 | ₩127,312 | ₩130,545 | ₩124,228 | ₩125,394 | -1.51% | 31.2만 |
|---|
| 2026.08.10 | ₩135,212 | ₩136,326 | ₩127,098 | ₩127,312 | -5.84% | 32.7만 |
|---|
| 2026.08.07 | ₩131,443 | ₩136,540 | ₩128,734 | ₩134,394 | +2.24% | 37.7만 |
|---|
| 2026.08.06 | ₩135,722 | ₩135,722 | ₩127,849 | ₩131,283 | -3.27% | 64.3만 |
|---|
| 2026.08.05 | ₩128,868 | ₩130,116 | ₩123,235 | ₩124,321 | -3.53% | 33.9만 |
|---|
| 2026.08.04 | ₩128,868 | ₩130,290 | ₩126,749 | ₩128,144 | -0.56% | 29만 |
|---|
| 2026.08.03 | ₩127,581 | ₩131,645 | ₩127,487 | ₩129,137 | +1.22% | 32.5만 |
|---|
| 2026.07.31 | ₩125,757 | ₩128,117 | ₩124,482 | ₩126,186 | +0.34% | 22.3만 |
|---|
| 2026.07.30 | ₩126,722 | ₩129,271 | ₩125,193 | ₩126,199 | -0.41% | 22.8만 |
|---|
| 2026.07.29 | ₩127,634 | ₩131,175 | ₩125,274 | ₩125,850 | -1.40% | 44.1만 |
|---|
| 2026.07.28 | ₩128,412 | ₩131,470 | ₩126,856 | ₩128,627 | +0.17% | 47.3만 |
|---|
| 2026.07.27 | ₩121,102 | ₩126,843 | ₩121,102 | ₩126,682 | +4.61% | 37만 |
|---|
| 2026.07.24 | ₩114,906 | ₩121,760 | ₩114,906 | ₩120,928 | +5.24% | 60.6만 |
|---|
| 2026.07.23 | ₩116,623 | ₩117,065 | ₩110,936 | ₩114,852 | -1.52% | 117.2만 |
|---|
| 2026.07.22 | ₩119,399 | ₩120,070 | ₩117,454 | ₩118,313 | -0.91% | 17.4만 |
|---|
| 2026.07.21 | ₩119,345 | ₩119,815 | ₩116,716 | ₩119,640 | +0.25% | 20.3만 |
|---|
| 2026.07.20 | ₩122,578 | ₩122,967 | ₩118,889 | ₩118,930 | -2.98% | 17.1만 |
|---|
| 2026.07.17 | ₩122,175 | ₩123,463 | ₩120,485 | ₩122,497 | +0.26% | 16.1만 |
|---|
| 2026.07.16 | ₩119,748 | ₩125,810 | ₩119,748 | ₩123,825 | +3.41% | 28만 |
|---|
| 2026.07.15 | ₩120,713 | ₩121,344 | ₩118,661 | ₩120,512 | -0.17% | 15.5만 |
|---|
| 2026.07.14 | ₩122,001 | ₩122,538 | ₩119,573 | ₩120,163 | -1.51% | 25.5만 |
|---|
| 2026.07.13 | ₩123,704 | ₩124,335 | ₩121,223 | ₩121,934 | -1.43% | 22.8만 |
|---|
| 2026.07.10 | ₩123,342 | ₩125,019 | ₩122,081 | ₩124,174 | +0.67% | 18.2만 |
|---|
| 2026.07.09 | ₩118,299 | ₩124,308 | ₩117,494 | ₩123,208 | +4.15% | 39.7만 |
|---|
| 2026.07.08 | ₩120,472 | ₩121,169 | ₩116,301 | ₩117,414 | -2.54% | 26만 |
|---|
| 2026.07.07 | ₩118,822 | ₩122,377 | ₩118,822 | ₩120,941 | +1.78% | 38.5만 |
|---|
| 2026.07.06 | ₩121,532 | ₩122,605 | ₩119,547 | ₩120,056 | -1.21% | 67.1만 |
|---|
| 2026.07.02 | ₩125,596 | ₩126,521 | ₩120,351 | ₩121,532 | -3.24% | 44.7만 |
|---|
| 2026.07.01 | ₩125,126 | ₩126,883 | ₩123,718 | ₩125,797 | +0.54% | 40.6만 |
|---|
| 2026.06.30 | ₩124,321 | ₩126,119 | ₩122,725 | ₩125,126 | +0.65% | 38만 |
|---|
| 2026.06.29 | ₩120,888 | ₩124,643 | ₩119,144 | ₩124,496 | +2.98% | 39.1만 |
|---|
| 2026.06.26 | ₩117,253 | ₩121,706 | ₩116,703 | ₩121,545 | +3.66% | 66.6만 |
|---|
| 2026.06.25 | ₩115,751 | ₩117,226 | ₩114,570 | ₩117,199 | +1.25% | 21.7만 |
|---|
| 2026.06.24 | ₩115,952 | ₩120,083 | ₩115,322 | ₩116,784 | +0.72% | 46.5만 |
|---|
| 2026.06.23 | ₩111,432 | ₩115,979 | ₩111,405 | ₩115,214 | +3.39% | 30.2만 |
|---|
| 2026.06.22 | ₩112,438 | ₩113,323 | ₩111,164 | ₩112,599 | +0.14% | 17.5만 |
|---|
| 2026.06.18 | ₩111,807 | ₩112,277 | ₩110,426 | ₩111,392 | -0.37% | 44.1만 |
|---|
| 2026.06.17 | ₩111,928 | ₩113,417 | ₩109,728 | ₩110,842 | -0.97% | 27.5만 |
|---|
| 2026.06.16 | ₩111,794 | ₩114,477 | ₩111,204 | ₩111,298 | -0.44% | 29.3만 |
|---|
| 2026.06.15 | ₩109,420 | ₩112,921 | ₩109,098 | ₩110,855 | +1.31% | 38.6만 |
|---|
| 2026.06.12 | ₩108,240 | ₩109,903 | ₩106,134 | ₩109,098 | +0.79% | 16.3만 |
|---|
| 2026.06.11 | ₩107,985 | ₩108,226 | ₩104,229 | ₩107,891 | -0.09% | 33.7만 |
|---|
| 2026.06.10 | ₩110,091 | ₩110,560 | ₩106,228 | ₩107,569 | -2.29% | 71.4만 |
|---|
| 2026.06.09 | ₩109,232 | ₩111,325 | ₩108,173 | ₩110,748 | +1.39% | 24.8만 |
|---|
| 2026.06.08 | ₩110,413 | ₩111,284 | ₩106,684 | ₩107,703 | -2.45% | 32.3만 |
|---|
| 2026.06.05 | ₩107,609 | ₩109,353 | ₩106,939 | ₩109,259 | +1.53% | 20.4만 |
|---|
| 2026.06.04 | ₩104,726 | ₩108,213 | ₩104,350 | ₩108,106 | +3.23% | 22만 |
|---|
| 2026.06.03 | ₩105,235 | ₩108,334 | ₩104,417 | ₩104,632 | -0.57% | 23.6만 |
|---|
| 2026.06.02 | ₩105,195 | ₩106,389 | ₩103,304 | ₩104,739 | -0.43% | 22.6만 |
|---|
| 2026.06.01 | ₩107,247 | ₩108,199 | ₩104,913 | ₩105,369 | -1.75% | 21.8만 |
|---|
| 2026.05.29 | ₩107,703 | ₩108,629 | ₩106,536 | ₩107,207 | -0.46% | 28.5만 |
|---|
| 2026.05.28 | ₩109,527 | ₩109,527 | ₩107,220 | ₩107,703 | -1.67% | 20.4만 |
|---|
| 2026.05.27 | ₩109,581 | ₩110,573 | ₩108,709 | ₩109,782 | +0.18% | 18.7만 |
|---|
| 2026.05.26 | ₩108,052 | ₩109,661 | ₩107,717 | ₩109,380 | +1.23% | 17.3만 |
|---|
| 2026.05.22 | ₩109,742 | ₩109,970 | ₩107,019 | ₩107,569 | -1.98% | 19.2만 |
|---|
| 2026.05.21 | ₩107,582 | ₩109,889 | ₩105,839 | ₩109,407 | +1.70% | 22.1만 |
|---|
| 2026.05.20 | ₩108,588 | ₩110,252 | ₩106,496 | ₩108,159 | -0.40% | 31.5만 |
|---|
| 2026.05.19 | ₩108,293 | ₩109,796 | ₩106,563 | ₩107,998 | -0.27% | 41.9만 |
|---|
| 2026.05.18 | ₩109,474 | ₩111,083 | ₩106,965 | ₩108,293 | -1.08% | 48.1만 |
|---|
| 2026.05.15 | ₩108,977 | ₩110,895 | ₩105,061 | ₩109,474 | +0.46% | 40.9만 |
|---|
| 2026.05.14 | ₩107,287 | ₩110,506 | ₩106,442 | ₩109,621 | +2.18% | 46.6만 |
|---|
| 2026.05.13 | ₩109,058 | ₩109,822 | ₩105,611 | ₩105,986 | -2.82% | 34.4만 |
|---|
| 2026.05.12 | ₩110,466 | ₩111,821 | ₩108,951 | ₩109,460 | -0.91% | 38.2만 |
|---|
| 2026.05.11 | ₩111,995 | ₩115,536 | ₩109,863 | ₩110,426 | -1.40% | 54.2만 |
|---|
| 2026.05.08 | ₩111,070 | ₩112,948 | ₩105,960 | ₩112,505 | +1.29% | 45.5만 |
|---|
| 2026.05.07 | ₩121,505 | ₩124,254 | ₩107,167 | ₩110,278 | -9.24% | 100.9만 |
|---|
| 2026.05.06 | ₩114,181 | ₩115,000 | ₩112,545 | ₩112,988 | -1.05% | 25.5만 |
|---|
| 2026.05.05 | ₩112,170 | ₩114,772 | ₩112,170 | ₩113,216 | +0.93% | 24.3만 |
|---|
| 2026.05.04 | ₩110,936 | ₩112,854 | ₩110,413 | ₩111,579 | +0.58% | 21.2만 |
|---|
| 2026.05.01 | ₩111,325 | ₩112,250 | ₩110,936 | ₩111,727 | +0.36% | 14.7만 |
|---|
| 2026.04.30 | ₩109,568 | ₩111,821 | ₩107,743 | ₩111,016 | +1.32% | 34.4만 |
|---|
| 2026.04.29 | ₩112,237 | ₩112,934 | ₩108,924 | ₩109,889 | -2.09% | 30.8만 |
|---|
| 2026.04.28 | ₩113,605 | ₩114,329 | ₩112,210 | ₩112,760 | -0.74% | 13.9만 |
|---|
| 2026.04.27 | ₩112,572 | ₩114,128 | ₩110,560 | ₩113,068 | +0.44% | 19.9만 |
|---|
| 2026.04.24 | ₩112,371 | ₩113,108 | ₩110,010 | ₩112,304 | -0.06% | 29.1만 |
|---|
| 2026.04.23 | ₩112,129 | ₩114,570 | ₩111,620 | ₩112,800 | +0.60% | 38.3만 |
|---|
| 2026.04.22 | ₩110,587 | ₩112,129 | ₩109,648 | ₩111,875 | +1.16% | 27.3만 |
|---|
| 2026.04.21 | ₩111,351 | ₩112,290 | ₩109,246 | ₩109,648 | -1.53% | 35.1만 |
|---|
| 2026.04.20 | ₩108,293 | ₩110,869 | ₩108,293 | ₩110,252 | +1.81% | 23.8만 |
|---|
| 2026.04.17 | ₩106,697 | ₩109,675 | ₩106,107 | ₩108,307 | +1.51% | 34.9만 |
|---|
| 2026.04.16 | ₩105,289 | ₩107,193 | ₩104,109 | ₩105,557 | +0.25% | 54.8만 |
|---|
| 2026.04.15 | ₩106,483 | ₩107,515 | ₩104,216 | ₩105,544 | -0.88% | 92.4만 |
|---|
| 2026.04.14 | ₩104,605 | ₩107,462 | ₩104,229 | ₩106,912 | +2.21% | 33.7만 |
|---|
| 2026.04.13 | ₩100,890 | ₩105,182 | ₩100,823 | ₩104,994 | +4.07% | 31.7만 |
|---|
| 2026.04.10 | ₩102,419 | ₩102,432 | ₩99,991 | ₩101,171 | -1.22% | 21.1만 |
|---|
| 2026.04.09 | ₩99,092 | ₩102,928 | ₩98,529 | ₩102,419 | +3.36% | 37.2만 |
|---|
| 2026.04.08 | ₩100,595 | ₩106,657 | ₩98,609 | ₩100,299 | -0.29% | 81.3만 |
|---|
| 2026.04.07 | ₩96,987 | ₩99,361 | ₩96,987 | ₩98,931 | +2.01% | 36.1만 |
|---|
| 2026.04.06 | ₩95,337 | ₩97,724 | ₩95,015 | ₩97,282 | +2.04% | 33만 |
|---|
| 2026.04.02 | ₩94,049 | ₩96,705 | ₩92,681 | ₩95,417 | +1.45% | 19.5만 |
|---|
| 2026.04.01 | ₩94,773 | ₩96,262 | ₩93,727 | ₩95,055 | +0.30% | 18.3만 |
|---|
| 2026.03.31 | ₩93,151 | ₩94,049 | ₩91,729 | ₩94,049 | +0.96% | 24.1만 |
|---|
| 2026.03.30 | ₩92,708 | ₩93,794 | ₩91,152 | ₩92,064 | -0.69% | 19.8만 |
|---|
| 2026.03.27 | ₩94,291 | ₩94,599 | ₩91,165 | ₩92,373 | -2.03% | 21.1만 |
|---|
| 2026.03.26 | ₩94,666 | ₩95,927 | ₩94,317 | ₩94,827 | +0.17% | 22.9만 |
|---|
| 2026.03.25 | ₩95,779 | ₩96,665 | ₩94,197 | ₩95,028 | -0.78% | 18.5만 |
|---|
| 2026.03.24 | ₩93,285 | ₩95,404 | ₩93,204 | ₩95,203 | +2.06% | 29.5만 |
|---|
| 2026.03.23 | ₩92,373 | ₩96,316 | ₩92,373 | ₩94,103 | +1.87% | 24.6만 |
|---|
| 2026.03.20 | ₩92,735 | ₩92,735 | ₩90,320 | ₩91,233 | -1.62% | 64.3만 |
|---|
| 2026.03.19 | ₩91,286 | ₩94,277 | ₩89,958 | ₩92,735 | +1.59% | 23만 |
|---|
| 2026.03.18 | ₩90,589 | ₩93,083 | ₩90,589 | ₩91,796 | +1.33% | 23.8만 |
|---|
| 2026.03.17 | ₩89,703 | ₩92,319 | ₩89,408 | ₩91,058 | +1.51% | 22.2만 |
|---|
| 2026.03.16 | ₩90,455 | ₩91,568 | ₩89,060 | ₩89,140 | -1.45% | 34.8만 |
|---|
| 2026.03.13 | ₩89,945 | ₩91,943 | ₩89,100 | ₩89,475 | -0.52% | 27.8만 |
|---|
| 2026.03.12 | ₩88,416 | ₩91,300 | ₩87,195 | ₩89,797 | +1.56% | 28.9만 |
|---|
| 2026.03.11 | ₩90,468 | ₩91,769 | ₩88,845 | ₩90,159 | -0.34% | 21.9만 |
|---|
| 2026.03.10 | ₩90,857 | ₩91,863 | ₩88,644 | ₩90,964 | +0.12% | 39.1만 |
|---|
| 2026.03.09 | ₩94,250 | ₩94,250 | ₩90,776 | ₩91,461 | -2.96% | 48.1만 |
|---|
| 2026.03.06 | ₩95,846 | ₩95,846 | ₩92,762 | ₩94,800 | -1.09% | 32.4만 |
|---|
| 2026.03.05 | ₩97,375 | ₩97,966 | ₩95,270 | ₩97,483 | +0.11% | 31.7만 |
|---|
| 2026.03.04 | ₩96,571 | ₩100,031 | ₩93,942 | ₩98,918 | +2.43% | 40.5만 |
|---|
| 2026.03.03 | ₩92,037 | ₩97,402 | ₩91,702 | ₩96,383 | +4.72% | 39.8만 |
|---|
| 2026.03.02 | ₩89,502 | ₩96,973 | ₩88,563 | ₩95,122 | +6.28% | 53.5만 |
|---|
| 2026.02.27 | ₩85,948 | ₩92,212 | ₩85,841 | ₩91,595 | +6.57% | 73.7만 |
|---|
| 2026.02.26 | ₩81,549 | ₩87,853 | ₩80,489 | ₩85,760 | +5.16% | 75.3만 |
|---|
| 2026.02.25 | ₩78,195 | ₩80,046 | ₩77,793 | ₩79,362 | +1.49% | 29.5만 |
|---|
| 2026.02.24 | ₩75,808 | ₩79,403 | ₩75,728 | ₩77,820 | +2.65% | 13.1만 |
|---|
| 2026.02.23 | ₩78,437 | ₩79,067 | ₩75,298 | ₩75,888 | -3.25% | 14.9만 |
|---|
| 2026.02.20 | ₩77,847 | ₩78,651 | ₩77,216 | ₩78,343 | +0.64% | 9.3만 |
|---|
| 2026.02.19 | ₩77,592 | ₩78,598 | ₩77,216 | ₩77,900 | +0.40% | 8.8만 |
|---|
| 2026.02.18 | ₩76,921 | ₩79,926 | ₩76,921 | ₩77,967 | +1.36% | 14.8만 |
|---|
| 2026.02.17 | ₩76,841 | ₩77,806 | ₩76,398 | ₩76,841 | 0.00% | 11.9만 |
|---|
| 2026.02.13 | ₩76,666 | ₩77,592 | ₩75,741 | ₩77,082 | +0.54% | 19.2만 |
|---|
| 2026.02.12 | ₩77,310 | ₩78,330 | ₩74,976 | ₩76,666 | -0.83% | 15.4만 |
|---|
| 2026.02.11 | ₩78,316 | ₩78,531 | ₩76,546 | ₩76,988 | -1.70% | 11.4만 |
|---|
| 2026.02.10 | ₩78,195 | ₩79,403 | ₩77,605 | ₩77,766 | -0.55% | 18.8만 |
|---|
| 2026.02.09 | ₩77,458 | ₩78,692 | ₩76,841 | ₩78,195 | +0.95% | 18.2만 |
|---|
| 2026.02.06 | ₩76,532 | ₩77,578 | ₩76,465 | ₩77,458 | +1.21% | 19.4만 |
|---|
| 2026.02.05 | ₩75,084 | ₩76,117 | ₩73,756 | ₩75,835 | +1.00% | 11.7만 |
|---|
| 2026.02.04 | ₩74,172 | ₩76,398 | ₩74,011 | ₩75,285 | +1.50% | 20만 |
|---|
| 2026.02.03 | ₩74,869 | ₩75,446 | ₩72,790 | ₩74,118 | -1.00% | 18.8만 |
|---|
| 2026.02.02 | ₩74,091 | ₩75,996 | ₩73,528 | ₩74,923 | +1.12% | 20.9만 |
|---|
| 2026.01.30 | ₩73,890 | ₩74,614 | ₩72,777 | ₩74,038 | +0.20% | 30.1만 |
|---|
| 2026.01.29 | ₩72,710 | ₩74,681 | ₩72,388 | ₩74,520 | +2.49% | 16.3만 |
|---|
| 2026.01.28 | ₩74,453 | ₩74,453 | ₩71,677 | ₩72,307 | -2.88% | 22.8만 |
|---|
| 2026.01.27 | ₩73,957 | ₩74,279 | ₩73,125 | ₩74,212 | +0.34% | 7.7만 |
|---|
| 2026.01.26 | ₩73,582 | ₩74,574 | ₩73,582 | ₩74,185 | +0.82% | 5.9만 |
|---|
| 2026.01.23 | ₩75,097 | ₩75,795 | ₩73,635 | ₩73,742 | -1.80% | 15.5만 |
|---|
| 2026.01.22 | ₩75,097 | ₩77,511 | ₩75,097 | ₩75,406 | +0.41% | 20.8만 |
|---|
| 2026.01.21 | ₩73,997 | ₩75,325 | ₩73,997 | ₩75,231 | +1.67% | 9.9만 |
|---|
| 2026.01.20 | ₩75,043 | ₩75,500 | ₩72,844 | ₩73,970 | -1.43% | 14.5만 |
|---|
| 2026.01.16 | ₩75,540 | ₩76,036 | ₩75,084 | ₩75,406 | -0.18% | 11.3만 |
|---|
| 2026.01.15 | ₩74,359 | ₩75,500 | ₩74,131 | ₩75,245 | +1.19% | 17.5만 |
|---|
| 2026.01.14 | ₩74,990 | ₩75,030 | ₩73,582 | ₩73,944 | -1.40% | 18.1만 |
|---|
| 2026.01.13 | ₩74,306 | ₩75,634 | ₩73,541 | ₩75,164 | +1.16% | 13.8만 |
|---|
| 2026.01.12 | ₩74,534 | ₩74,574 | ₩73,380 | ₩74,306 | -0.31% | 13.3만 |
|---|
| 2026.01.09 | ₩75,647 | ₩76,049 | ₩74,145 | ₩75,070 | -0.76% | 9.8만 |
|---|
| 2026.01.08 | ₩75,365 | ₩76,546 | ₩75,137 | ₩75,540 | +0.23% | 11.5만 |
|---|
| 2026.01.07 | ₩75,285 | ₩76,076 | ₩74,011 | ₩76,009 | +0.96% | 19.6만 |
|---|
| 2026.01.06 | ₩75,660 | ₩75,768 | ₩74,440 | ₩75,178 | -0.64% | 17.9만 |
|---|
| 2026.01.05 | ₩74,963 | ₩77,538 | ₩74,628 | ₩76,049 | +1.45% | 31.2만 |
|---|
| 2026.01.02 | ₩73,058 | ₩75,003 | ₩72,428 | ₩74,990 | +2.64% | 29.6만 |
|---|
| 2025.12.31 | ₩74,024 | ₩74,145 | ₩72,012 | ₩72,897 | -1.52% | 10.5만 |
|---|
| 2025.12.30 | ₩74,306 | ₩75,111 | ₩73,501 | ₩74,024 | -0.38% | 14.7만 |
|---|
| 2025.12.29 | ₩74,413 | ₩74,413 | ₩73,313 | ₩74,185 | -0.31% | 13.7만 |
|---|
| 2025.12.26 | ₩73,756 | ₩74,735 | ₩73,166 | ₩74,467 | +0.96% | 8.8만 |
|---|
| 2025.12.24 | ₩72,817 | ₩74,440 | ₩72,361 | ₩73,742 | +1.27% | 6만 |
|---|
| 2025.12.23 | ₩73,689 | ₩74,534 | ₩73,032 | ₩73,099 | -0.80% | 12.1만 |
|---|
| 2025.12.22 | ₩73,246 | ₩74,091 | ₩72,669 | ₩74,091 | +1.15% | 20.3만 |
|---|
| 2025.12.19 | ₩72,857 | ₩73,447 | ₩72,240 | ₩73,125 | +0.37% | 52.4만 |
|---|
| 2025.12.18 | ₩73,421 | ₩73,716 | ₩72,388 | ₩73,139 | -0.38% | 27.1만 |
|---|
| 2025.12.17 | ₩73,273 | ₩73,514 | ₩72,522 | ₩72,844 | -0.59% | 23.7만 |
|---|
| 2025.12.16 | ₩72,093 | ₩73,662 | ₩72,093 | ₩72,897 | +1.12% | 26.7만 |
|---|
| 2025.12.15 | ₩72,723 | ₩73,085 | ₩71,114 | ₩72,039 | -0.94% | 19.7만 |
|---|
| 2025.12.12 | ₩75,352 | ₩75,768 | ₩71,583 | ₩72,039 | -4.40% | 16.2만 |
|---|
| 2025.12.11 | ₩74,225 | ₩76,009 | ₩73,112 | ₩74,950 | +0.98% | 42만 |
|---|
| 2025.12.10 | ₩72,348 | ₩75,768 | ₩72,012 | ₩74,212 | +2.58% | 38.2만 |
|---|
| 2025.12.09 | ₩71,771 | ₩73,058 | ₩70,778 | ₩72,348 | +0.80% | 30.4만 |
|---|
| 2025.12.08 | ₩71,368 | ₩72,656 | ₩70,430 | ₩72,146 | +1.09% | 22.1만 |
|---|
| 2025.12.05 | ₩70,953 | ₩72,267 | ₩70,644 | ₩70,926 | -0.04% | 24.2만 |
|---|
| 2025.12.04 | ₩69,571 | ₩72,133 | ₩69,410 | ₩71,167 | +2.29% | 32.9만 |
|---|
| 2025.12.03 | ₩70,805 | ₩71,194 | ₩69,611 | ₩70,094 | -1.00% | 18.9만 |
|---|
| 2025.12.02 | ₩71,449 | ₩71,932 | ₩70,456 | ₩70,872 | -0.81% | 31.2만 |
|---|
| 2025.12.01 | ₩68,525 | ₩71,060 | ₩68,404 | ₩71,020 | +3.64% | 27.9만 |
|---|
| 2025.11.28 | ₩69,075 | ₩70,376 | ₩68,954 | ₩69,598 | +0.76% | 12.9만 |
|---|
| 2025.11.26 | ₩69,021 | ₩69,746 | ₩67,385 | ₩68,579 | -0.64% | 38.2만 |
|---|
| 2025.11.25 | ₩66,473 | ₩69,531 | ₩66,473 | ₩69,061 | +3.89% | 36.2만 |
|---|
| 2025.11.24 | ₩65,923 | ₩67,103 | ₩65,588 | ₩66,392 | +0.71% | 32.6만 |
|---|
| 2025.11.21 | ₩64,045 | ₩66,983 | ₩64,045 | ₩66,111 | +3.23% | 23.3만 |
|---|
| 2025.11.20 | ₩64,917 | ₩66,406 | ₩63,696 | ₩64,005 | -1.40% | 20.6만 |
|---|
| 2025.11.19 | ₩65,588 | ₩66,419 | ₩63,951 | ₩64,005 | -2.41% | 14.4만 |
|---|
| 2025.11.18 | ₩63,992 | ₩65,789 | ₩63,898 | ₩65,346 | +2.12% | 19만 |
|---|
| 2025.11.17 | ₩66,339 | ₩66,902 | ₩64,126 | ₩64,474 | -2.81% | 20.3만 |
|---|
| 2025.11.14 | ₩64,367 | ₩66,835 | ₩64,313 | ₩66,513 | +3.33% | 17.3만 |
|---|
| 2025.11.13 | ₩64,662 | ₩66,151 | ₩64,582 | ₩65,494 | +1.29% | 18.1만 |
|---|
| 2025.11.12 | ₩66,835 | ₩67,143 | ₩64,796 | ₩65,078 | -2.63% | 22.9만 |
|---|
| 2025.11.11 | ₩66,285 | ₩67,304 | ₩65,829 | ₩66,674 | +0.59% | 21.4만 |
|---|
| 2025.11.10 | ₩65,293 | ₩67,130 | ₩64,622 | ₩66,526 | +1.89% | 39.3만 |
|---|
| 2025.11.07 | ₩62,825 | ₩64,649 | ₩62,771 | ₩63,455 | +1.00% | 39.7만 |
|---|
| 2025.11.06 | ₩66,835 | ₩69,035 | ₩62,771 | ₩63,334 | -5.24% | 72.1만 |
|---|
| 2025.11.05 | ₩55,126 | ₩57,460 | ₩55,126 | ₩57,339 | +4.01% | 35.3만 |
|---|
| 2025.11.04 | ₩57,352 | ₩57,674 | ₩55,072 | ₩55,126 | -3.88% | 23.3만 |
|---|
| 2025.11.03 | ₩56,668 | ₩58,130 | ₩55,582 | ₩58,009 | +2.37% | 24.8만 |
|---|
| 2025.10.31 | ₩54,616 | ₩56,091 | ₩54,348 | ₩55,770 | +2.11% | 17.2만 |
|---|
| 2025.10.30 | ₩56,078 | ₩56,574 | ₩54,455 | ₩54,858 | -2.18% | 22.3만 |
|---|
| 2025.10.29 | ₩58,063 | ₩58,318 | ₩55,582 | ₩56,413 | -2.84% | 21.3만 |
|---|
| 2025.10.28 | ₩59,565 | ₩59,565 | ₩58,036 | ₩58,425 | -1.91% | 11.6만 |
|---|
| 2025.10.27 | ₩60,196 | ₩60,759 | ₩59,123 | ₩59,552 | -1.07% | 16.5만 |
|---|
| 2025.10.24 | ₩59,820 | ₩60,652 | ₩59,753 | ₩60,075 | +0.43% | 15.7만 |
|---|
| 2025.10.23 | ₩57,996 | ₩59,498 | ₩57,714 | ₩59,418 | +2.45% | 14.2만 |
|---|
| 2025.10.22 | ₩57,795 | ₩58,090 | ₩56,910 | ₩57,768 | -0.05% | 14.9만 |
|---|
| 2025.10.21 | ₩56,427 | ₩57,701 | ₩55,863 | ₩57,540 | +1.97% | 13.3만 |
|---|
| 2025.10.20 | ₩55,984 | ₩56,682 | ₩55,300 | ₩56,427 | +0.79% | 13.4만 |
|---|
| 2025.10.17 | ₩54,214 | ₩55,689 | ₩54,214 | ₩55,475 | +2.33% | 21만 |
|---|
| 2025.10.16 | ₩59,109 | ₩59,740 | ₩53,583 | ₩54,361 | -8.03% | 34.9만 |
|---|
| 2025.10.15 | ₩60,437 | ₩61,014 | ₩58,466 | ₩59,109 | -2.20% | 37.6만 |
|---|
| 2025.10.14 | ₩58,278 | ₩60,544 | ₩58,278 | ₩60,236 | +3.36% | 28만 |
|---|
| 2025.10.13 | ₩56,910 | ₩59,190 | ₩56,682 | ₩59,123 | +3.89% | 24.6만 |
|---|
| 2025.10.10 | ₩57,956 | ₩58,653 | ₩56,266 | ₩56,306 | -2.85% | 29.5만 |
|---|