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 | ₩134,306 | ₩135,446 | ₩133,206 | ₩133,823 | -0.36% | 16.2만 |
| 2026.10.08 | ₩131,838 | ₩134,923 | ₩131,771 | ₩134,212 | +1.80% | 21.8만 |
| 2026.10.07 | ₩130,846 | ₩134,293 | ₩130,256 | ₩133,153 | +1.76% | 28.5만 |
| 2026.10.06 | ₩132,361 | ₩133,743 | ₩130,376 | ₩133,046 | +0.52% | 16.2만 |
| 2026.10.05 | ₩129,612 | ₩132,710 | ₩127,989 | ₩131,342 | +1.33% | 19.8만 |
| 2026.10.02 | ₩128,579 | ₩131,812 | ₩128,579 | ₩128,659 | +0.06% | 18.9만 |
| 2026.10.01 | ₩126,513 | ₩127,358 | ₩124,515 | ₩126,486 | -0.02% | 20.5만 |
| 2026.09.30 | ₩128,042 | ₩128,042 | ₩126,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,674 |
| -1.07% |
| 18.4만 |
| 2026.09.29 | ₩128,968 | ₩130,215 | ₩125,387 | ₩127,761 | -0.94% | 19.1만 |
|---|
| 2026.09.28 | ₩130,645 | ₩131,503 | ₩128,311 | ₩129,424 | -0.93% | 21.5만 |
|---|
| 2026.09.25 | ₩132,026 | ₩133,086 | ₩131,154 | ₩131,999 | -0.02% | 19.6만 |
|---|
| 2026.09.24 | ₩126,889 | ₩131,905 | ₩126,755 | ₩130,886 | +3.15% | 29.3만 |
|---|
| 2026.09.23 | ₩129,987 | ₩130,242 | ₩125,548 | ₩126,715 | -2.52% | 22.7만 |
|---|
| 2026.09.22 | ₩134,266 | ₩136,815 | ₩129,934 | ₩131,838 | -1.81% | 35.8만 |
|---|
| 2026.09.21 | ₩135,017 | ₩137,244 | ₩132,804 | ₩133,287 | -1.28% | 36.2만 |
|---|
| 2026.09.18 | ₩134,373 | ₩135,648 | ₩132,818 | ₩133,515 | -0.64% | 73.9만 |
|---|
| 2026.09.17 | ₩135,701 | ₩138,116 | ₩133,515 | ₩134,373 | -0.98% | 52.7만 |
|---|
| 2026.09.16 | ₩132,683 | ₩134,695 | ₩130,591 | ₩133,810 | +0.85% | 45.7만 |
|---|
| 2026.09.15 | ₩133,783 | ₩134,776 | ₩129,813 | ₩132,522 | -0.94% | 43.8만 |
|---|
| 2026.09.14 | ₩132,200 | ₩134,387 | ₩132,200 | ₩133,783 | +1.20% | 29.9만 |
|---|
| 2026.09.11 | ₩133,193 | ₩136,090 | ₩131,651 | ₩132,200 | -0.75% | 34.6만 |
|---|
| 2026.09.10 | ₩130,108 | ₩131,972 | ₩128,042 | ₩131,369 | +0.97% | 30.2만 |
|---|
| 2026.09.09 | ₩132,603 | ₩136,761 | ₩130,309 | ₩130,551 | -1.55% | 30.3만 |
|---|
| 2026.09.08 | ₩129,035 | ₩133,850 | ₩128,633 | ₩132,603 | +2.77% | 32.2만 |
|---|
| 2026.09.04 | ₩128,069 | ₩133,555 | ₩128,069 | ₩130,510 | +1.91% | 64.4만 |
|---|
| 2026.09.03 | ₩130,926 | ₩133,998 | ₩129,639 | ₩130,014 | -0.70% | 36.6만 |
|---|
| 2026.09.02 | ₩126,419 | ₩129,746 | ₩125,306 | ₩129,504 | +2.44% | 55.3만 |
|---|
| 2026.09.01 | ₩130,028 | ₩130,832 | ₩124,475 | ₩124,756 | -4.05% | 46.2만 |
|---|
| 2026.08.31 | ₩132,724 | ₩133,287 | ₩129,612 | ₩130,121 | -1.96% | 36.8만 |
|---|
| 2026.08.28 | ₩137,257 | ₩139,149 | ₩132,254 | ₩132,710 | -3.31% | 36.3만 |
|---|
| 2026.08.27 | ₩134,132 | ₩137,995 | ₩133,153 | ₩136,788 | +1.98% | 24.6만 |
|---|
| 2026.08.26 | ₩137,472 | ₩139,484 | ₩133,716 | ₩134,333 | -2.28% | 29.7만 |
|---|
| 2026.08.25 | ₩139,484 | ₩139,497 | ₩137,163 | ₩137,298 | -1.57% | 26.2만 |
|---|
| 2026.08.24 | ₩135,755 | ₩138,773 | ₩135,755 | ₩138,371 | +1.93% | 25만 |
|---|
| 2026.08.21 | ₩133,341 | ₩136,184 | ₩133,341 | ₩135,755 | +1.81% | 39.9만 |
|---|
| 2026.08.20 | ₩133,676 | ₩135,084 | ₩127,171 | ₩131,637 | -1.53% | 38.1만 |
|---|
| 2026.08.19 | ₩138,290 | ₩139,806 | ₩135,393 | ₩135,822 | -1.78% | 29.7만 |
|---|
| 2026.08.18 | ₩138,746 | ₩139,605 | ₩137,069 | ₩137,096 | -1.19% | 24.7만 |
|---|
| 2026.08.17 | ₩138,384 | ₩140,812 | ₩138,290 | ₩139,068 | +0.49% | 75.5만 |
|---|
| 2026.08.14 | ₩135,862 | ₩139,175 | ₩135,675 | ₩139,149 | +2.42% | 25.8만 |
|---|
| 2026.08.13 | ₩132,013 | ₩136,157 | ₩132,013 | ₩135,862 | +2.92% | 37.3만 |
|---|
| 2026.08.12 | ₩126,768 | ₩133,676 | ₩126,701 | ₩130,779 | +3.16% | 38만 |
|---|
| 2026.08.11 | ₩127,318 | ₩130,551 | ₩124,233 | ₩125,400 | -1.51% | 31.2만 |
|---|
| 2026.08.10 | ₩135,218 | ₩136,332 | ₩127,103 | ₩127,318 | -5.84% | 32.7만 |
|---|
| 2026.08.07 | ₩131,449 | ₩136,546 | ₩128,740 | ₩134,400 | +2.24% | 37.7만 |
|---|
| 2026.08.06 | ₩135,728 | ₩135,728 | ₩127,855 | ₩131,288 | -3.27% | 64.3만 |
|---|
| 2026.08.05 | ₩128,874 | ₩130,121 | ₩123,240 | ₩124,327 | -3.53% | 33.9만 |
|---|
| 2026.08.04 | ₩128,874 | ₩130,296 | ₩126,755 | ₩128,150 | -0.56% | 29만 |
|---|
| 2026.08.03 | ₩127,586 | ₩131,651 | ₩127,492 | ₩129,142 | +1.22% | 32.5만 |
|---|
| 2026.07.31 | ₩125,762 | ₩128,123 | ₩124,488 | ₩126,191 | +0.34% | 22.3만 |
|---|
| 2026.07.30 | ₩126,728 | ₩129,276 | ₩125,199 | ₩126,205 | -0.41% | 22.8만 |
|---|
| 2026.07.29 | ₩127,640 | ₩131,181 | ₩125,279 | ₩125,856 | -1.40% | 44.1만 |
|---|
| 2026.07.28 | ₩128,418 | ₩131,476 | ₩126,862 | ₩128,633 | +0.17% | 47.3만 |
|---|
| 2026.07.27 | ₩121,108 | ₩126,849 | ₩121,108 | ₩126,688 | +4.61% | 37만 |
|---|
| 2026.07.24 | ₩114,911 | ₩121,765 | ₩114,911 | ₩120,933 | +5.24% | 60.6만 |
|---|
| 2026.07.23 | ₩116,628 | ₩117,070 | ₩110,941 | ₩114,857 | -1.52% | 117.2만 |
|---|
| 2026.07.22 | ₩119,404 | ₩120,075 | ₩117,459 | ₩118,318 | -0.91% | 17.4만 |
|---|
| 2026.07.21 | ₩119,351 | ₩119,820 | ₩116,722 | ₩119,646 | +0.25% | 20.3만 |
|---|
| 2026.07.20 | ₩122,583 | ₩122,972 | ₩118,895 | ₩118,935 | -2.98% | 17.1만 |
|---|
| 2026.07.17 | ₩122,181 | ₩123,469 | ₩120,491 | ₩122,503 | +0.26% | 16.1만 |
|---|
| 2026.07.16 | ₩119,753 | ₩125,816 | ₩119,753 | ₩123,831 | +3.41% | 28만 |
|---|
| 2026.07.15 | ₩120,719 | ₩121,349 | ₩118,667 | ₩120,518 | -0.17% | 15.5만 |
|---|
| 2026.07.14 | ₩122,006 | ₩122,543 | ₩119,579 | ₩120,169 | -1.51% | 25.5만 |
|---|
| 2026.07.13 | ₩123,710 | ₩124,340 | ₩121,228 | ₩121,939 | -1.43% | 22.8만 |
|---|
| 2026.07.10 | ₩123,348 | ₩125,024 | ₩122,087 | ₩124,179 | +0.67% | 18.2만 |
|---|
| 2026.07.09 | ₩118,304 | ₩124,314 | ₩117,500 | ₩123,214 | +4.15% | 39.7만 |
|---|
| 2026.07.08 | ₩120,477 | ₩121,175 | ₩116,306 | ₩117,419 | -2.54% | 26만 |
|---|
| 2026.07.07 | ₩118,828 | ₩122,382 | ₩118,828 | ₩120,947 | +1.78% | 38.5만 |
|---|
| 2026.07.06 | ₩121,537 | ₩122,610 | ₩119,552 | ₩120,062 | -1.21% | 67.1만 |
|---|
| 2026.07.02 | ₩125,601 | ₩126,527 | ₩120,357 | ₩121,537 | -3.24% | 44.7만 |
|---|
| 2026.07.01 | ₩125,132 | ₩126,889 | ₩123,723 | ₩125,802 | +0.54% | 40.6만 |
|---|
| 2026.06.30 | ₩124,327 | ₩126,124 | ₩122,731 | ₩125,132 | +0.65% | 38만 |
|---|
| 2026.06.29 | ₩120,893 | ₩124,649 | ₩119,149 | ₩124,501 | +2.98% | 39.1만 |
|---|
| 2026.06.26 | ₩117,258 | ₩121,711 | ₩116,708 | ₩121,550 | +3.66% | 66.6만 |
|---|
| 2026.06.25 | ₩115,756 | ₩117,231 | ₩114,576 | ₩117,205 | +1.25% | 21.7만 |
|---|
| 2026.06.24 | ₩115,957 | ₩120,088 | ₩115,327 | ₩116,789 | +0.72% | 46.5만 |
|---|
| 2026.06.23 | ₩111,437 | ₩115,984 | ₩111,410 | ₩115,219 | +3.39% | 30.2만 |
|---|
| 2026.06.22 | ₩112,443 | ₩113,328 | ₩111,169 | ₩112,604 | +0.14% | 17.5만 |
|---|
| 2026.06.18 | ₩111,812 | ₩112,282 | ₩110,431 | ₩111,397 | -0.37% | 44.1만 |
|---|
| 2026.06.17 | ₩111,933 | ₩113,422 | ₩109,733 | ₩110,847 | -0.97% | 27.5만 |
|---|
| 2026.06.16 | ₩111,799 | ₩114,482 | ₩111,209 | ₩111,303 | -0.44% | 29.3만 |
|---|
| 2026.06.15 | ₩109,425 | ₩112,926 | ₩109,103 | ₩110,860 | +1.31% | 38.6만 |
|---|
| 2026.06.12 | ₩108,245 | ₩109,908 | ₩106,139 | ₩109,103 | +0.79% | 16.3만 |
|---|
| 2026.06.11 | ₩107,990 | ₩108,231 | ₩104,234 | ₩107,896 | -0.09% | 33.7만 |
|---|
| 2026.06.10 | ₩110,096 | ₩110,565 | ₩106,233 | ₩107,574 | -2.29% | 71.4만 |
|---|
| 2026.06.09 | ₩109,237 | ₩111,330 | ₩108,177 | ₩110,753 | +1.39% | 24.8만 |
|---|
| 2026.06.08 | ₩110,417 | ₩111,289 | ₩106,689 | ₩107,708 | -2.45% | 32.3만 |
|---|
| 2026.06.05 | ₩107,614 | ₩109,358 | ₩106,943 | ₩109,264 | +1.53% | 20.4만 |
|---|
| 2026.06.04 | ₩104,730 | ₩108,218 | ₩104,355 | ₩108,110 | +3.23% | 22만 |
|---|
| 2026.06.03 | ₩105,240 | ₩108,338 | ₩104,422 | ₩104,636 | -0.57% | 23.6만 |
|---|
| 2026.06.02 | ₩105,200 | ₩106,394 | ₩103,308 | ₩104,744 | -0.43% | 22.6만 |
|---|
| 2026.06.01 | ₩107,252 | ₩108,204 | ₩104,918 | ₩105,374 | -1.75% | 21.8만 |
|---|
| 2026.05.29 | ₩107,708 | ₩108,634 | ₩106,541 | ₩107,212 | -0.46% | 28.5만 |
|---|
| 2026.05.28 | ₩109,532 | ₩109,532 | ₩107,225 | ₩107,708 | -1.67% | 20.4만 |
|---|
| 2026.05.27 | ₩109,586 | ₩110,578 | ₩108,714 | ₩109,787 | +0.18% | 18.7만 |
|---|
| 2026.05.26 | ₩108,057 | ₩109,666 | ₩107,721 | ₩109,385 | +1.23% | 17.3만 |
|---|
| 2026.05.22 | ₩109,747 | ₩109,975 | ₩107,024 | ₩107,574 | -1.98% | 19.2만 |
|---|
| 2026.05.21 | ₩107,587 | ₩109,894 | ₩105,844 | ₩109,411 | +1.70% | 22.1만 |
|---|
| 2026.05.20 | ₩108,593 | ₩110,256 | ₩106,501 | ₩108,164 | -0.40% | 31.5만 |
|---|
| 2026.05.19 | ₩108,298 | ₩109,800 | ₩106,568 | ₩108,003 | -0.27% | 41.9만 |
|---|
| 2026.05.18 | ₩109,479 | ₩111,088 | ₩106,970 | ₩108,298 | -1.08% | 48.1만 |
|---|
| 2026.05.15 | ₩108,982 | ₩110,900 | ₩105,066 | ₩109,479 | +0.46% | 40.9만 |
|---|
| 2026.05.14 | ₩107,292 | ₩110,511 | ₩106,447 | ₩109,626 | +2.18% | 46.6만 |
|---|
| 2026.05.13 | ₩109,063 | ₩109,827 | ₩105,616 | ₩105,991 | -2.82% | 34.4만 |
|---|
| 2026.05.12 | ₩110,471 | ₩111,826 | ₩108,955 | ₩109,465 | -0.91% | 38.2만 |
|---|
| 2026.05.11 | ₩112,000 | ₩115,541 | ₩109,868 | ₩110,431 | -1.40% | 54.2만 |
|---|
| 2026.05.08 | ₩111,075 | ₩112,953 | ₩105,964 | ₩112,510 | +1.29% | 45.5만 |
|---|
| 2026.05.07 | ₩121,510 | ₩124,260 | ₩107,171 | ₩110,283 | -9.24% | 100.9만 |
|---|
| 2026.05.06 | ₩114,187 | ₩115,005 | ₩112,550 | ₩112,993 | -1.05% | 25.5만 |
|---|
| 2026.05.05 | ₩112,175 | ₩114,777 | ₩112,175 | ₩113,221 | +0.93% | 24.3만 |
|---|
| 2026.05.04 | ₩110,941 | ₩112,859 | ₩110,417 | ₩111,584 | +0.58% | 21.2만 |
|---|
| 2026.05.01 | ₩111,330 | ₩112,255 | ₩110,941 | ₩111,732 | +0.36% | 14.7만 |
|---|
| 2026.04.30 | ₩109,572 | ₩111,826 | ₩107,748 | ₩111,021 | +1.32% | 34.4만 |
|---|
| 2026.04.29 | ₩112,242 | ₩112,939 | ₩108,929 | ₩109,894 | -2.09% | 30.8만 |
|---|
| 2026.04.28 | ₩113,610 | ₩114,334 | ₩112,215 | ₩112,765 | -0.74% | 13.9만 |
|---|
| 2026.04.27 | ₩112,577 | ₩114,133 | ₩110,565 | ₩113,073 | +0.44% | 19.9만 |
|---|
| 2026.04.24 | ₩112,376 | ₩113,114 | ₩110,015 | ₩112,309 | -0.06% | 29.1만 |
|---|
| 2026.04.23 | ₩112,134 | ₩114,576 | ₩111,625 | ₩112,805 | +0.60% | 38.3만 |
|---|
| 2026.04.22 | ₩110,592 | ₩112,134 | ₩109,653 | ₩111,880 | +1.16% | 27.3만 |
|---|
| 2026.04.21 | ₩111,356 | ₩112,295 | ₩109,251 | ₩109,653 | -1.53% | 35.1만 |
|---|
| 2026.04.20 | ₩108,298 | ₩110,874 | ₩108,298 | ₩110,256 | +1.81% | 23.8만 |
|---|
| 2026.04.17 | ₩106,702 | ₩109,680 | ₩106,112 | ₩108,312 | +1.51% | 34.9만 |
|---|
| 2026.04.16 | ₩105,294 | ₩107,198 | ₩104,113 | ₩105,562 | +0.25% | 54.8만 |
|---|
| 2026.04.15 | ₩106,487 | ₩107,520 | ₩104,221 | ₩105,548 | -0.88% | 92.4만 |
|---|
| 2026.04.14 | ₩104,610 | ₩107,467 | ₩104,234 | ₩106,917 | +2.21% | 33.7만 |
|---|
| 2026.04.13 | ₩100,894 | ₩105,186 | ₩100,827 | ₩104,999 | +4.07% | 31.7만 |
|---|
| 2026.04.10 | ₩102,423 | ₩102,437 | ₩99,995 | ₩101,176 | -1.22% | 21.1만 |
|---|
| 2026.04.09 | ₩99,097 | ₩102,933 | ₩98,533 | ₩102,423 | +3.36% | 37.2만 |
|---|
| 2026.04.08 | ₩100,599 | ₩106,662 | ₩98,614 | ₩100,304 | -0.29% | 81.3만 |
|---|
| 2026.04.07 | ₩96,991 | ₩99,365 | ₩96,991 | ₩98,936 | +2.01% | 36.1만 |
|---|
| 2026.04.06 | ₩95,341 | ₩97,729 | ₩95,019 | ₩97,286 | +2.04% | 33만 |
|---|
| 2026.04.02 | ₩94,053 | ₩96,709 | ₩92,685 | ₩95,422 | +1.45% | 19.5만 |
|---|
| 2026.04.01 | ₩94,778 | ₩96,267 | ₩93,731 | ₩95,059 | +0.30% | 18.3만 |
|---|
| 2026.03.31 | ₩93,155 | ₩94,053 | ₩91,733 | ₩94,053 | +0.96% | 24.1만 |
|---|
| 2026.03.30 | ₩92,712 | ₩93,799 | ₩91,156 | ₩92,068 | -0.69% | 19.8만 |
|---|
| 2026.03.27 | ₩94,295 | ₩94,603 | ₩91,170 | ₩92,377 | -2.03% | 21.1만 |
|---|
| 2026.03.26 | ₩94,670 | ₩95,931 | ₩94,322 | ₩94,831 | +0.17% | 22.9만 |
|---|
| 2026.03.25 | ₩95,784 | ₩96,669 | ₩94,201 | ₩95,033 | -0.78% | 18.5만 |
|---|
| 2026.03.24 | ₩93,289 | ₩95,408 | ₩93,208 | ₩95,207 | +2.06% | 29.5만 |
|---|
| 2026.03.23 | ₩92,377 | ₩96,320 | ₩92,377 | ₩94,107 | +1.87% | 24.6만 |
|---|
| 2026.03.20 | ₩92,739 | ₩92,739 | ₩90,324 | ₩91,237 | -1.62% | 64.3만 |
|---|
| 2026.03.19 | ₩91,290 | ₩94,281 | ₩89,962 | ₩92,739 | +1.59% | 23만 |
|---|
| 2026.03.18 | ₩90,593 | ₩93,088 | ₩90,593 | ₩91,800 | +1.33% | 23.8만 |
|---|
| 2026.03.17 | ₩89,707 | ₩92,323 | ₩89,412 | ₩91,062 | +1.51% | 22.2만 |
|---|
| 2026.03.16 | ₩90,459 | ₩91,572 | ₩89,064 | ₩89,144 | -1.45% | 34.8만 |
|---|
| 2026.03.13 | ₩89,949 | ₩91,947 | ₩89,104 | ₩89,479 | -0.52% | 27.8만 |
|---|
| 2026.03.12 | ₩88,420 | ₩91,304 | ₩87,199 | ₩89,801 | +1.56% | 28.9만 |
|---|
| 2026.03.11 | ₩90,472 | ₩91,773 | ₩88,849 | ₩90,164 | -0.34% | 21.9만 |
|---|
| 2026.03.10 | ₩90,861 | ₩91,867 | ₩88,648 | ₩90,968 | +0.12% | 39.1만 |
|---|
| 2026.03.09 | ₩94,255 | ₩94,255 | ₩90,781 | ₩91,465 | -2.96% | 48.1만 |
|---|
| 2026.03.06 | ₩95,851 | ₩95,851 | ₩92,766 | ₩94,804 | -1.09% | 32.4만 |
|---|
| 2026.03.05 | ₩97,380 | ₩97,970 | ₩95,274 | ₩97,487 | +0.11% | 31.7만 |
|---|
| 2026.03.04 | ₩96,575 | ₩100,036 | ₩93,946 | ₩98,922 | +2.43% | 40.5만 |
|---|
| 2026.03.03 | ₩92,041 | ₩97,407 | ₩91,706 | ₩96,387 | +4.72% | 39.8만 |
|---|
| 2026.03.02 | ₩89,506 | ₩96,977 | ₩88,567 | ₩95,126 | +6.28% | 53.5만 |
|---|
| 2026.02.27 | ₩85,952 | ₩92,216 | ₩85,844 | ₩91,599 | +6.57% | 73.7만 |
|---|
| 2026.02.26 | ₩81,552 | ₩87,856 | ₩80,493 | ₩85,764 | +5.16% | 75.3만 |
|---|
| 2026.02.25 | ₩78,199 | ₩80,050 | ₩77,797 | ₩79,366 | +1.49% | 29.5만 |
|---|
| 2026.02.24 | ₩75,811 | ₩79,406 | ₩75,731 | ₩77,823 | +2.65% | 13.1만 |
|---|
| 2026.02.23 | ₩78,440 | ₩79,071 | ₩75,302 | ₩75,892 | -3.25% | 14.9만 |
|---|
| 2026.02.20 | ₩77,850 | ₩78,655 | ₩77,220 | ₩78,347 | +0.64% | 9.3만 |
|---|
| 2026.02.19 | ₩77,595 | ₩78,601 | ₩77,220 | ₩77,904 | +0.40% | 8.8만 |
|---|
| 2026.02.18 | ₩76,925 | ₩79,929 | ₩76,925 | ₩77,971 | +1.36% | 14.8만 |
|---|
| 2026.02.17 | ₩76,844 | ₩77,810 | ₩76,402 | ₩76,844 | 0.00% | 11.9만 |
|---|
| 2026.02.13 | ₩76,670 | ₩77,595 | ₩75,744 | ₩77,086 | +0.54% | 19.2만 |
|---|
| 2026.02.12 | ₩77,314 | ₩78,333 | ₩74,980 | ₩76,670 | -0.83% | 15.4만 |
|---|
| 2026.02.11 | ₩78,320 | ₩78,534 | ₩76,549 | ₩76,992 | -1.70% | 11.4만 |
|---|
| 2026.02.10 | ₩78,199 | ₩79,406 | ₩77,609 | ₩77,770 | -0.55% | 18.8만 |
|---|
| 2026.02.09 | ₩77,461 | ₩78,695 | ₩76,844 | ₩78,199 | +0.95% | 18.2만 |
|---|
| 2026.02.06 | ₩76,536 | ₩77,582 | ₩76,469 | ₩77,461 | +1.21% | 19.4만 |
|---|
| 2026.02.05 | ₩75,087 | ₩76,120 | ₩73,759 | ₩75,838 | +1.00% | 11.7만 |
|---|
| 2026.02.04 | ₩74,175 | ₩76,402 | ₩74,014 | ₩75,288 | +1.50% | 20만 |
|---|
| 2026.02.03 | ₩74,872 | ₩75,449 | ₩72,793 | ₩74,121 | -1.00% | 18.8만 |
|---|
| 2026.02.02 | ₩74,095 | ₩75,999 | ₩73,531 | ₩74,926 | +1.12% | 20.9만 |
|---|
| 2026.01.30 | ₩73,893 | ₩74,618 | ₩72,780 | ₩74,041 | +0.20% | 30.1만 |
|---|
| 2026.01.29 | ₩72,713 | ₩74,685 | ₩72,391 | ₩74,524 | +2.49% | 16.3만 |
|---|
| 2026.01.28 | ₩74,457 | ₩74,457 | ₩71,680 | ₩72,311 | -2.88% | 22.8만 |
|---|
| 2026.01.27 | ₩73,960 | ₩74,282 | ₩73,129 | ₩74,215 | +0.34% | 7.7만 |
|---|
| 2026.01.26 | ₩73,585 | ₩74,577 | ₩73,585 | ₩74,188 | +0.82% | 5.9만 |
|---|
| 2026.01.23 | ₩75,101 | ₩75,798 | ₩73,638 | ₩73,746 | -1.80% | 15.5만 |
|---|
| 2026.01.22 | ₩75,101 | ₩77,515 | ₩75,101 | ₩75,409 | +0.41% | 20.8만 |
|---|
| 2026.01.21 | ₩74,001 | ₩75,329 | ₩74,001 | ₩75,235 | +1.67% | 9.9만 |
|---|
| 2026.01.20 | ₩75,047 | ₩75,503 | ₩72,847 | ₩73,974 | -1.43% | 14.5만 |
|---|
| 2026.01.16 | ₩75,543 | ₩76,039 | ₩75,087 | ₩75,409 | -0.18% | 11.3만 |
|---|
| 2026.01.15 | ₩74,363 | ₩75,503 | ₩74,135 | ₩75,248 | +1.19% | 17.5만 |
|---|
| 2026.01.14 | ₩74,993 | ₩75,033 | ₩73,585 | ₩73,947 | -1.40% | 18.1만 |
|---|
| 2026.01.13 | ₩74,309 | ₩75,637 | ₩73,545 | ₩75,168 | +1.16% | 13.8만 |
|---|
| 2026.01.12 | ₩74,537 | ₩74,577 | ₩73,384 | ₩74,309 | -0.31% | 13.3만 |
|---|
| 2026.01.09 | ₩75,650 | ₩76,053 | ₩74,148 | ₩75,074 | -0.76% | 9.8만 |
|---|
| 2026.01.08 | ₩75,369 | ₩76,549 | ₩75,141 | ₩75,543 | +0.23% | 11.5만 |
|---|
| 2026.01.07 | ₩75,288 | ₩76,080 | ₩74,014 | ₩76,013 | +0.96% | 19.6만 |
|---|
| 2026.01.06 | ₩75,664 | ₩75,771 | ₩74,443 | ₩75,181 | -0.64% | 17.9만 |
|---|
| 2026.01.05 | ₩74,966 | ₩77,542 | ₩74,631 | ₩76,053 | +1.45% | 31.2만 |
|---|
| 2026.01.02 | ₩73,062 | ₩75,007 | ₩72,431 | ₩74,993 | +2.64% | 29.6만 |
|---|
| 2025.12.31 | ₩74,027 | ₩74,148 | ₩72,015 | ₩72,901 | -1.52% | 10.5만 |
|---|
| 2025.12.30 | ₩74,309 | ₩75,114 | ₩73,504 | ₩74,027 | -0.38% | 14.7만 |
|---|
| 2025.12.29 | ₩74,416 | ₩74,416 | ₩73,317 | ₩74,188 | -0.31% | 13.7만 |
|---|
| 2025.12.26 | ₩73,759 | ₩74,738 | ₩73,169 | ₩74,470 | +0.96% | 8.8만 |
|---|
| 2025.12.24 | ₩72,820 | ₩74,443 | ₩72,364 | ₩73,746 | +1.27% | 6만 |
|---|
| 2025.12.23 | ₩73,692 | ₩74,537 | ₩73,035 | ₩73,102 | -0.80% | 12.1만 |
|---|
| 2025.12.22 | ₩73,249 | ₩74,095 | ₩72,673 | ₩74,095 | +1.15% | 20.3만 |
|---|
| 2025.12.19 | ₩72,861 | ₩73,451 | ₩72,243 | ₩73,129 | +0.37% | 52.4만 |
|---|
| 2025.12.18 | ₩73,424 | ₩73,719 | ₩72,391 | ₩73,142 | -0.38% | 27.1만 |
|---|
| 2025.12.17 | ₩73,276 | ₩73,518 | ₩72,525 | ₩72,847 | -0.59% | 23.7만 |
|---|
| 2025.12.16 | ₩72,096 | ₩73,665 | ₩72,096 | ₩72,901 | +1.12% | 26.7만 |
|---|
| 2025.12.15 | ₩72,726 | ₩73,089 | ₩71,117 | ₩72,042 | -0.94% | 19.7만 |
|---|
| 2025.12.12 | ₩75,355 | ₩75,771 | ₩71,586 | ₩72,042 | -4.40% | 16.2만 |
|---|
| 2025.12.11 | ₩74,229 | ₩76,013 | ₩73,115 | ₩74,953 | +0.98% | 42만 |
|---|
| 2025.12.10 | ₩72,351 | ₩75,771 | ₩72,015 | ₩74,215 | +2.58% | 38.2만 |
|---|
| 2025.12.09 | ₩71,774 | ₩73,062 | ₩70,781 | ₩72,351 | +0.80% | 30.4만 |
|---|
| 2025.12.08 | ₩71,372 | ₩72,659 | ₩70,433 | ₩72,150 | +1.09% | 22.1만 |
|---|
| 2025.12.05 | ₩70,956 | ₩72,270 | ₩70,647 | ₩70,929 | -0.04% | 24.2만 |
|---|
| 2025.12.04 | ₩69,574 | ₩72,136 | ₩69,413 | ₩71,170 | +2.29% | 32.9만 |
|---|
| 2025.12.03 | ₩70,808 | ₩71,197 | ₩69,615 | ₩70,097 | -1.00% | 18.9만 |
|---|
| 2025.12.02 | ₩71,452 | ₩71,935 | ₩70,460 | ₩70,875 | -0.81% | 31.2만 |
|---|
| 2025.12.01 | ₩68,528 | ₩71,063 | ₩68,407 | ₩71,023 | +3.64% | 27.9만 |
|---|
| 2025.11.28 | ₩69,078 | ₩70,379 | ₩68,957 | ₩69,601 | +0.76% | 12.9만 |
|---|
| 2025.11.26 | ₩69,024 | ₩69,749 | ₩67,388 | ₩68,582 | -0.64% | 38.2만 |
|---|
| 2025.11.25 | ₩66,476 | ₩69,534 | ₩66,476 | ₩69,065 | +3.89% | 36.2만 |
|---|
| 2025.11.24 | ₩65,926 | ₩67,106 | ₩65,591 | ₩66,395 | +0.71% | 32.6만 |
|---|
| 2025.11.21 | ₩64,048 | ₩66,986 | ₩64,048 | ₩66,114 | +3.23% | 23.3만 |
|---|
| 2025.11.20 | ₩64,920 | ₩66,409 | ₩63,699 | ₩64,008 | -1.40% | 20.6만 |
|---|
| 2025.11.19 | ₩65,591 | ₩66,422 | ₩63,954 | ₩64,008 | -2.41% | 14.4만 |
|---|
| 2025.11.18 | ₩63,994 | ₩65,792 | ₩63,900 | ₩65,349 | +2.12% | 19만 |
|---|
| 2025.11.17 | ₩66,342 | ₩66,905 | ₩64,129 | ₩64,477 | -2.81% | 20.3만 |
|---|
| 2025.11.14 | ₩64,370 | ₩66,838 | ₩64,316 | ₩66,516 | +3.33% | 17.3만 |
|---|
| 2025.11.13 | ₩64,665 | ₩66,154 | ₩64,585 | ₩65,497 | +1.29% | 18.1만 |
|---|
| 2025.11.12 | ₩66,838 | ₩67,146 | ₩64,799 | ₩65,081 | -2.63% | 22.9만 |
|---|
| 2025.11.11 | ₩66,288 | ₩67,307 | ₩65,832 | ₩66,677 | +0.59% | 21.4만 |
|---|
| 2025.11.10 | ₩65,295 | ₩67,133 | ₩64,625 | ₩66,529 | +1.89% | 39.3만 |
|---|
| 2025.11.07 | ₩62,827 | ₩64,652 | ₩62,774 | ₩63,458 | +1.00% | 39.7만 |
|---|
| 2025.11.06 | ₩66,838 | ₩69,038 | ₩62,774 | ₩63,337 | -5.24% | 72.1만 |
|---|
| 2025.11.05 | ₩55,128 | ₩57,462 | ₩55,128 | ₩57,341 | +4.01% | 35.3만 |
|---|
| 2025.11.04 | ₩57,355 | ₩57,677 | ₩55,075 | ₩55,128 | -3.88% | 23.3만 |
|---|
| 2025.11.03 | ₩56,671 | ₩58,133 | ₩55,584 | ₩58,012 | +2.37% | 24.8만 |
|---|
| 2025.10.31 | ₩54,619 | ₩56,094 | ₩54,350 | ₩55,772 | +2.11% | 17.2만 |
|---|
| 2025.10.30 | ₩56,081 | ₩56,577 | ₩54,458 | ₩54,860 | -2.18% | 22.3만 |
|---|
| 2025.10.29 | ₩58,066 | ₩58,321 | ₩55,584 | ₩56,416 | -2.84% | 21.3만 |
|---|
| 2025.10.28 | ₩59,568 | ₩59,568 | ₩58,039 | ₩58,428 | -1.91% | 11.6만 |
|---|
| 2025.10.27 | ₩60,198 | ₩60,762 | ₩59,125 | ₩59,555 | -1.07% | 16.5만 |
|---|
| 2025.10.24 | ₩59,823 | ₩60,654 | ₩59,756 | ₩60,078 | +0.43% | 15.7만 |
|---|
| 2025.10.23 | ₩57,999 | ₩59,501 | ₩57,717 | ₩59,420 | +2.45% | 14.2만 |
|---|
| 2025.10.22 | ₩57,797 | ₩58,093 | ₩56,912 | ₩57,771 | -0.05% | 14.9만 |
|---|
| 2025.10.21 | ₩56,429 | ₩57,704 | ₩55,866 | ₩57,543 | +1.97% | 13.3만 |
|---|
| 2025.10.20 | ₩55,987 | ₩56,684 | ₩55,303 | ₩56,429 | +0.79% | 13.4만 |
|---|
| 2025.10.17 | ₩54,216 | ₩55,692 | ₩54,216 | ₩55,477 | +2.33% | 21만 |
|---|
| 2025.10.16 | ₩59,112 | ₩59,742 | ₩53,586 | ₩54,364 | -8.03% | 34.9만 |
|---|
| 2025.10.15 | ₩60,440 | ₩61,017 | ₩58,468 | ₩59,112 | -2.20% | 37.6만 |
|---|
| 2025.10.14 | ₩58,280 | ₩60,547 | ₩58,280 | ₩60,239 | +3.36% | 28만 |
|---|
| 2025.10.13 | ₩56,912 | ₩59,192 | ₩56,684 | ₩59,125 | +3.89% | 24.6만 |
|---|
| 2025.10.10 | ₩57,958 | ₩58,656 | ₩56,268 | ₩56,309 | -2.85% | 29.5만 |
|---|