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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩129,571 | ₩135,404 | ₩127,949 | ₩133,782 | +3.25% | 102.4만 |
| 2026.09.28–2026.10.02 | ₩130,604 | ₩131,770 | ₩124,476 | ₩128,619 | -1.52% | 98.4만 |
| 2026.09.21–2026.09.25 | ₩134,975 | ₩137,201 | ₩125,508 | ₩131,958 | -2.24% | 143.6만 |
| 2026.09.14–2026.09.18 | ₩132,159 | ₩138,072 | ₩129,772 | ₩133,473 | +0.99% | 245.9만 |
| 2026.09.08–2026.09.11 | ₩128,995 | ₩136,718 | ₩128,002 | ₩132,159 | +2.45% | 127.2만 |
| 2026.08.31–2026.09.04 | ₩132,682 | ₩133,956 | ₩124,436 | ₩130,470 | -1.67% | 239.2만 |
| 2026.08.24–2026.08.28 | ₩135,712 | ₩139,454 | ₩132,213 | ₩132,669 | -2.24% | 141.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,341 |
| ₩140,768 |
| ₩127,131 |
| ₩135,712 |
| -1.90% |
| 207.9만 |
| 2026.08.10–2026.08.14 | ₩135,176 | ₩139,132 | ₩124,194 | ₩139,105 | +2.91% | 165만 |
|---|
| 2026.08.03–2026.08.07 | ₩127,546 | ₩136,504 | ₩123,202 | ₩134,358 | +5.34% | 197.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩121,070 | ₩131,435 | ₩121,070 | ₩126,152 | +4.20% | 173.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩122,545 | ₩122,934 | ₩110,906 | ₩120,896 | -1.35% | 232.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩123,671 | ₩125,776 | ₩118,629 | ₩122,464 | -0.98% | 107.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩121,499 | ₩124,985 | ₩116,269 | ₩124,141 | +2.17% | 189.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩120,855 | ₩126,849 | ₩119,112 | ₩121,499 | +0.53% | 162.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩112,408 | ₩121,673 | ₩111,134 | ₩121,512 | +8.10% | 182.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩109,391 | ₩114,446 | ₩109,069 | ₩111,362 | +1.80% | 139.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩110,383 | ₩111,295 | ₩104,201 | ₩109,069 | -1.19% | 178.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩107,218 | ₩109,324 | ₩103,276 | ₩109,230 | +1.88% | 110.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩108,023 | ₩110,544 | ₩106,508 | ₩107,178 | -0.78% | 84.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩109,444 | ₩111,053 | ₩105,810 | ₩107,540 | -1.74% | 162.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩111,965 | ₩115,505 | ₩105,033 | ₩109,444 | -2.25% | 214.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩110,906 | ₩124,221 | ₩105,931 | ₩112,475 | +1.41% | 217.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩112,542 | ₩114,298 | ₩107,714 | ₩111,697 | -0.75% | 113.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩108,264 | ₩114,540 | ₩108,264 | ₩112,274 | +3.70% | 153.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩100,862 | ₩109,645 | ₩100,795 | ₩108,278 | +7.35% | 247.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩95,311 | ₩106,628 | ₩94,989 | ₩101,144 | +6.12% | 208.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩92,683 | ₩96,679 | ₩91,128 | ₩95,392 | +2.92% | 81.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩92,348 | ₩96,639 | ₩91,141 | ₩92,348 | 0.00% | 116.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩90,430 | ₩94,252 | ₩89,036 | ₩91,208 | +0.86% | 168만 |
|---|
| 2026.03.09–2026.03.13 | ₩94,225 | ₩94,225 | ₩87,172 | ₩89,451 | -5.07% | 165.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩89,478 | ₩100,004 | ₩88,540 | ₩94,775 | +5.92% | 197.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩78,416 | ₩92,187 | ₩75,278 | ₩91,570 | +16.77% | 206.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩76,820 | ₩79,904 | ₩76,378 | ₩78,322 | +1.95% | 44.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩77,437 | ₩79,381 | ₩74,956 | ₩77,062 | -0.48% | 83만 |
|---|
| 2026.02.02–2026.02.06 | ₩74,071 | ₩77,558 | ₩72,771 | ₩77,437 | +4.54% | 90.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩73,562 | ₩74,661 | ₩71,658 | ₩74,018 | +0.62% | 82.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩75,023 | ₩77,491 | ₩72,824 | ₩73,723 | -1.73% | 60.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩74,514 | ₩76,016 | ₩73,361 | ₩75,385 | +1.17% | 74.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩74,943 | ₩77,517 | ₩73,991 | ₩75,050 | +0.14% | 89.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩74,393 | ₩75,090 | ₩71,993 | ₩74,970 | +0.78% | 68.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩73,227 | ₩74,715 | ₩72,342 | ₩74,447 | +1.67% | 47.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩72,704 | ₩73,696 | ₩71,095 | ₩73,106 | +0.55% | 149.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩71,349 | ₩75,989 | ₩70,411 | ₩72,020 | +0.94% | 149만 |
|---|
| 2025.12.01–2025.12.05 | ₩68,507 | ₩72,248 | ₩68,386 | ₩70,907 | +3.50% | 135.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩65,905 | ₩70,357 | ₩65,570 | ₩69,579 | +5.57% | 119.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩66,321 | ₩66,965 | ₩63,679 | ₩66,093 | -0.34% | 97.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩65,275 | ₩67,286 | ₩64,296 | ₩66,495 | +1.87% | 119만 |
|---|
| 2025.11.03–2025.11.07 | ₩56,653 | ₩69,016 | ₩55,057 | ₩63,438 | +11.98% | 195.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩60,180 | ₩60,743 | ₩54,333 | ₩55,755 | -7.35% | 88.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩55,969 | ₩60,635 | ₩55,285 | ₩60,059 | +7.31% | 71.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩56,894 | ₩60,998 | ₩53,569 | ₩55,460 | -2.52% | 146.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,940 | ₩58,638 | ₩56,251 | ₩56,291 | -2.85% | 29.5만 |
|---|