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 | ₩129,579 | ₩135,412 | ₩127,956 | ₩133,790 | +3.25% | 102.4만 |
| 2026.09.28–2026.10.02 | ₩130,611 | ₩131,778 | ₩124,483 | ₩128,627 | -1.52% | 98.4만 |
| 2026.09.21–2026.09.25 | ₩134,983 | ₩137,209 | ₩125,516 | ₩131,966 | -2.24% | 143.6만 |
| 2026.09.14–2026.09.18 | ₩132,167 | ₩138,081 | ₩129,780 | ₩133,481 | +0.99% | 245.9만 |
| 2026.09.08–2026.09.11 | ₩129,002 | ₩136,726 | ₩128,010 | ₩132,167 | +2.45% | 127.2만 |
| 2026.08.31–2026.09.04 | ₩132,690 | ₩133,964 | ₩124,443 | ₩130,477 | -1.67% | 239.2만 |
| 2026.08.24–2026.08.28 | ₩135,721 | ₩139,462 | ₩132,221 | ₩132,677 | -2.24% | 141.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,349 |
| ₩140,776 |
| ₩127,138 |
| ₩135,721 |
| -1.90% |
| 207.9만 |
| 2026.08.10–2026.08.14 | ₩135,184 | ₩139,140 | ₩124,202 | ₩139,113 | +2.91% | 165만 |
|---|
| 2026.08.03–2026.08.07 | ₩127,554 | ₩136,512 | ₩123,209 | ₩134,366 | +5.34% | 197.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩121,077 | ₩131,443 | ₩121,077 | ₩126,159 | +4.20% | 173.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩122,552 | ₩122,941 | ₩110,912 | ₩120,903 | -1.35% | 232.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩123,679 | ₩125,784 | ₩118,637 | ₩122,472 | -0.98% | 107.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩121,506 | ₩124,993 | ₩116,276 | ₩124,148 | +2.17% | 189.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩120,863 | ₩126,857 | ₩119,119 | ₩121,506 | +0.53% | 162.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩112,414 | ₩121,681 | ₩111,140 | ₩121,520 | +8.10% | 182.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩109,397 | ₩114,453 | ₩109,075 | ₩111,368 | +1.80% | 139.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩110,389 | ₩111,301 | ₩104,208 | ₩109,075 | -1.19% | 178.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩107,225 | ₩109,330 | ₩103,282 | ₩109,236 | +1.88% | 110.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩108,029 | ₩110,550 | ₩106,514 | ₩107,185 | -0.78% | 84.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩109,451 | ₩111,060 | ₩105,817 | ₩107,547 | -1.74% | 162.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩111,972 | ₩115,512 | ₩105,039 | ₩109,451 | -2.25% | 214.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩110,912 | ₩124,228 | ₩105,937 | ₩112,481 | +1.41% | 217.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩112,548 | ₩114,305 | ₩107,721 | ₩111,704 | -0.75% | 113.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩108,271 | ₩114,547 | ₩108,271 | ₩112,280 | +3.70% | 153.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩100,869 | ₩109,652 | ₩100,801 | ₩108,284 | +7.35% | 247.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩95,317 | ₩106,635 | ₩94,995 | ₩101,150 | +6.12% | 208.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩92,689 | ₩96,685 | ₩91,133 | ₩95,397 | +2.92% | 81.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩92,353 | ₩96,644 | ₩91,146 | ₩92,353 | 0.00% | 116.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩90,436 | ₩94,257 | ₩89,041 | ₩91,213 | +0.86% | 168만 |
|---|
| 2026.03.09–2026.03.13 | ₩94,231 | ₩94,231 | ₩87,177 | ₩89,457 | -5.07% | 165.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩89,484 | ₩100,010 | ₩88,545 | ₩94,780 | +5.92% | 197.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩78,421 | ₩92,192 | ₩75,283 | ₩91,576 | +16.77% | 206.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩76,825 | ₩79,909 | ₩76,382 | ₩78,327 | +1.95% | 44.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩77,442 | ₩79,386 | ₩74,961 | ₩77,066 | -0.48% | 83만 |
|---|
| 2026.02.02–2026.02.06 | ₩74,076 | ₩77,562 | ₩72,775 | ₩77,442 | +4.54% | 90.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩73,566 | ₩74,666 | ₩71,662 | ₩74,022 | +0.62% | 82.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩75,028 | ₩77,495 | ₩72,829 | ₩73,727 | -1.73% | 60.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩74,518 | ₩76,020 | ₩73,365 | ₩75,390 | +1.17% | 74.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩74,947 | ₩77,522 | ₩73,995 | ₩75,055 | +0.14% | 89.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩74,398 | ₩75,095 | ₩71,997 | ₩74,974 | +0.78% | 68.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩73,231 | ₩74,719 | ₩72,346 | ₩74,451 | +1.67% | 47.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩72,708 | ₩73,700 | ₩71,099 | ₩73,110 | +0.55% | 149.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩71,354 | ₩75,993 | ₩70,415 | ₩72,024 | +0.94% | 149만 |
|---|
| 2025.12.01–2025.12.05 | ₩68,511 | ₩72,252 | ₩68,390 | ₩70,911 | +3.50% | 135.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩65,909 | ₩70,361 | ₩65,574 | ₩69,583 | +5.57% | 119.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩66,325 | ₩66,969 | ₩63,683 | ₩66,097 | -0.34% | 97.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩65,279 | ₩67,290 | ₩64,300 | ₩66,499 | +1.87% | 119만 |
|---|
| 2025.11.03–2025.11.07 | ₩56,656 | ₩69,020 | ₩55,061 | ₩63,442 | +11.98% | 195.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩60,183 | ₩60,746 | ₩54,337 | ₩55,758 | -7.35% | 88.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩55,973 | ₩60,639 | ₩55,289 | ₩60,062 | +7.31% | 71.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩56,898 | ₩61,001 | ₩53,572 | ₩55,463 | -2.52% | 146.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,944 | ₩58,641 | ₩56,254 | ₩56,294 | -2.85% | 29.5만 |
|---|