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 | ₩134,273 | ₩135,413 | ₩133,174 | ₩133,791 | -0.36% | 16.2만 |
| 2026.10.08 | ₩131,806 | ₩134,890 | ₩131,739 | ₩134,179 | +1.80% | 21.8만 |
| 2026.10.07 | ₩130,814 | ₩134,260 | ₩130,224 | ₩133,120 | +1.76% | 28.5만 |
| 2026.10.06 | ₩132,329 | ₩133,710 | ₩130,344 | ₩133,013 | +0.52% | 16.2만 |
| 2026.10.05 | ₩129,580 | ₩132,678 | ₩127,957 | ₩131,310 | +1.33% | 19.8만 |
| 2026.10.02 | ₩128,547 | ₩131,779 | ₩128,547 | ₩128,628 | +0.06% | 18.9만 |
| 2026.10.01 | ₩126,482 | ₩127,327 | ₩124,484 | ₩126,455 | -0.02% | 20.5만 |
| 2026.09.30 | ₩128,011 | ₩128,011 | ₩126,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,643 |
| -1.07% |
| 18.4만 |
| 2026.09.29 | ₩128,936 | ₩130,183 | ₩125,356 | ₩127,729 | -0.94% | 19.1만 |
|---|
| 2026.09.28 | ₩130,612 | ₩131,471 | ₩128,279 | ₩129,392 | -0.93% | 21.5만 |
|---|
| 2026.09.25 | ₩131,994 | ₩133,053 | ₩131,122 | ₩131,967 | -0.02% | 19.6만 |
|---|
| 2026.09.24 | ₩126,858 | ₩131,873 | ₩126,724 | ₩130,854 | +3.15% | 29.3만 |
|---|
| 2026.09.23 | ₩129,955 | ₩130,210 | ₩125,517 | ₩126,683 | -2.52% | 22.7만 |
|---|
| 2026.09.22 | ₩134,233 | ₩136,781 | ₩129,902 | ₩131,806 | -1.81% | 35.8만 |
|---|
| 2026.09.21 | ₩134,984 | ₩137,210 | ₩132,771 | ₩133,254 | -1.28% | 36.2만 |
|---|
| 2026.09.18 | ₩134,340 | ₩135,614 | ₩132,785 | ₩133,482 | -0.64% | 73.9만 |
|---|
| 2026.09.17 | ₩135,668 | ₩138,082 | ₩133,482 | ₩134,340 | -0.98% | 52.7만 |
|---|
| 2026.09.16 | ₩132,651 | ₩134,662 | ₩130,559 | ₩133,777 | +0.85% | 45.7만 |
|---|
| 2026.09.15 | ₩133,750 | ₩134,743 | ₩129,781 | ₩132,490 | -0.94% | 43.8만 |
|---|
| 2026.09.14 | ₩132,168 | ₩134,354 | ₩132,168 | ₩133,750 | +1.20% | 29.9만 |
|---|
| 2026.09.11 | ₩133,160 | ₩136,057 | ₩131,618 | ₩132,168 | -0.75% | 34.6만 |
|---|
| 2026.09.10 | ₩130,076 | ₩131,940 | ₩128,011 | ₩131,337 | +0.97% | 30.2만 |
|---|
| 2026.09.09 | ₩132,570 | ₩136,727 | ₩130,277 | ₩130,519 | -1.55% | 30.3만 |
|---|
| 2026.09.08 | ₩129,003 | ₩133,817 | ₩128,601 | ₩132,570 | +2.77% | 32.2만 |
|---|
| 2026.09.04 | ₩128,038 | ₩133,522 | ₩128,038 | ₩130,478 | +1.91% | 64.4만 |
|---|
| 2026.09.03 | ₩130,894 | ₩133,965 | ₩129,607 | ₩129,982 | -0.70% | 36.6만 |
|---|
| 2026.09.02 | ₩126,388 | ₩129,714 | ₩125,275 | ₩129,473 | +2.44% | 55.3만 |
|---|
| 2026.09.01 | ₩129,996 | ₩130,800 | ₩124,444 | ₩124,725 | -4.05% | 46.2만 |
|---|
| 2026.08.31 | ₩132,691 | ₩133,254 | ₩129,580 | ₩130,089 | -1.96% | 36.8만 |
|---|
| 2026.08.28 | ₩137,224 | ₩139,114 | ₩132,222 | ₩132,678 | -3.31% | 36.3만 |
|---|
| 2026.08.27 | ₩134,099 | ₩137,961 | ₩133,120 | ₩136,754 | +1.98% | 24.6만 |
|---|
| 2026.08.26 | ₩137,438 | ₩139,450 | ₩133,683 | ₩134,300 | -2.28% | 29.7만 |
|---|
| 2026.08.25 | ₩139,450 | ₩139,463 | ₩137,130 | ₩137,264 | -1.57% | 26.2만 |
|---|
| 2026.08.24 | ₩135,722 | ₩138,739 | ₩135,722 | ₩138,337 | +1.93% | 25만 |
|---|
| 2026.08.21 | ₩133,308 | ₩136,151 | ₩133,308 | ₩135,722 | +1.81% | 39.9만 |
|---|
| 2026.08.20 | ₩133,643 | ₩135,051 | ₩127,139 | ₩131,605 | -1.53% | 38.1만 |
|---|
| 2026.08.19 | ₩138,256 | ₩139,771 | ₩135,360 | ₩135,789 | -1.78% | 29.7만 |
|---|
| 2026.08.18 | ₩138,712 | ₩139,570 | ₩137,036 | ₩137,063 | -1.19% | 24.7만 |
|---|
| 2026.08.17 | ₩138,350 | ₩140,777 | ₩138,256 | ₩139,034 | +0.49% | 75.5만 |
|---|
| 2026.08.14 | ₩135,829 | ₩139,141 | ₩135,641 | ₩139,114 | +2.42% | 25.8만 |
|---|
| 2026.08.13 | ₩131,980 | ₩136,124 | ₩131,980 | ₩135,829 | +2.92% | 37.3만 |
|---|
| 2026.08.12 | ₩126,737 | ₩133,643 | ₩126,670 | ₩130,747 | +3.16% | 38만 |
|---|
| 2026.08.11 | ₩127,287 | ₩130,519 | ₩124,202 | ₩125,369 | -1.51% | 31.2만 |
|---|
| 2026.08.10 | ₩135,185 | ₩136,298 | ₩127,072 | ₩127,287 | -5.84% | 32.7만 |
|---|
| 2026.08.07 | ₩131,417 | ₩136,513 | ₩128,708 | ₩134,367 | +2.24% | 37.7만 |
|---|
| 2026.08.06 | ₩135,695 | ₩135,695 | ₩127,823 | ₩131,256 | -3.27% | 64.3만 |
|---|
| 2026.08.05 | ₩128,842 | ₩130,089 | ₩123,210 | ₩124,296 | -3.53% | 33.9만 |
|---|
| 2026.08.04 | ₩128,842 | ₩130,264 | ₩126,724 | ₩128,118 | -0.56% | 29만 |
|---|
| 2026.08.03 | ₩127,555 | ₩131,618 | ₩127,461 | ₩129,111 | +1.22% | 32.5만 |
|---|
| 2026.07.31 | ₩125,731 | ₩128,091 | ₩124,457 | ₩126,160 | +0.34% | 22.3만 |
|---|
| 2026.07.30 | ₩126,697 | ₩129,245 | ₩125,168 | ₩126,174 | -0.41% | 22.8만 |
|---|
| 2026.07.29 | ₩127,609 | ₩131,149 | ₩125,248 | ₩125,825 | -1.40% | 44.1만 |
|---|
| 2026.07.28 | ₩128,386 | ₩131,444 | ₩126,831 | ₩128,601 | +0.17% | 47.3만 |
|---|
| 2026.07.27 | ₩121,078 | ₩126,817 | ₩121,078 | ₩126,657 | +4.61% | 37만 |
|---|
| 2026.07.24 | ₩114,883 | ₩121,735 | ₩114,883 | ₩120,904 | +5.24% | 60.6만 |
|---|
| 2026.07.23 | ₩116,599 | ₩117,042 | ₩110,913 | ₩114,829 | -1.52% | 117.2만 |
|---|
| 2026.07.22 | ₩119,375 | ₩120,045 | ₩117,430 | ₩118,289 | -0.91% | 17.4만 |
|---|
| 2026.07.21 | ₩119,321 | ₩119,791 | ₩116,693 | ₩119,616 | +0.25% | 20.3만 |
|---|
| 2026.07.20 | ₩122,553 | ₩122,942 | ₩118,865 | ₩118,906 | -2.98% | 17.1만 |
|---|
| 2026.07.17 | ₩122,151 | ₩123,438 | ₩120,461 | ₩122,473 | +0.26% | 16.1만 |
|---|
| 2026.07.16 | ₩119,724 | ₩125,785 | ₩119,724 | ₩123,800 | +3.41% | 28만 |
|---|
| 2026.07.15 | ₩120,689 | ₩121,319 | ₩118,637 | ₩120,488 | -0.17% | 15.5만 |
|---|
| 2026.07.14 | ₩121,976 | ₩122,513 | ₩119,549 | ₩120,139 | -1.51% | 25.5만 |
|---|
| 2026.07.13 | ₩123,680 | ₩124,310 | ₩121,199 | ₩121,909 | -1.43% | 22.8만 |
|---|
| 2026.07.10 | ₩123,317 | ₩124,994 | ₩122,057 | ₩124,149 | +0.67% | 18.2만 |
|---|
| 2026.07.09 | ₩118,275 | ₩124,283 | ₩117,471 | ₩123,183 | +4.15% | 39.7만 |
|---|
| 2026.07.08 | ₩120,448 | ₩121,145 | ₩116,277 | ₩117,390 | -2.54% | 26만 |
|---|
| 2026.07.07 | ₩118,798 | ₩122,352 | ₩118,798 | ₩120,917 | +1.78% | 38.5만 |
|---|
| 2026.07.06 | ₩121,507 | ₩122,580 | ₩119,522 | ₩120,032 | -1.21% | 67.1만 |
|---|
| 2026.07.02 | ₩125,570 | ₩126,496 | ₩120,327 | ₩121,507 | -3.24% | 44.7만 |
|---|
| 2026.07.01 | ₩125,101 | ₩126,858 | ₩123,693 | ₩125,771 | +0.54% | 40.6만 |
|---|
| 2026.06.30 | ₩124,296 | ₩126,093 | ₩122,701 | ₩125,101 | +0.65% | 38만 |
|---|
| 2026.06.29 | ₩120,863 | ₩124,618 | ₩119,120 | ₩124,471 | +2.98% | 39.1만 |
|---|
| 2026.06.26 | ₩117,229 | ₩121,681 | ₩116,680 | ₩121,521 | +3.66% | 66.6만 |
|---|
| 2026.06.25 | ₩115,727 | ₩117,203 | ₩114,547 | ₩117,176 | +1.25% | 21.7만 |
|---|
| 2026.06.24 | ₩115,929 | ₩120,059 | ₩115,298 | ₩116,760 | +0.72% | 46.5만 |
|---|
| 2026.06.23 | ₩111,409 | ₩115,955 | ₩111,383 | ₩115,191 | +3.39% | 30.2만 |
|---|
| 2026.06.22 | ₩112,415 | ₩113,300 | ₩111,141 | ₩112,576 | +0.14% | 17.5만 |
|---|
| 2026.06.18 | ₩111,785 | ₩112,254 | ₩110,404 | ₩111,369 | -0.37% | 44.1만 |
|---|
| 2026.06.17 | ₩111,906 | ₩113,394 | ₩109,706 | ₩110,819 | -0.97% | 27.5만 |
|---|
| 2026.06.16 | ₩111,772 | ₩114,453 | ₩111,181 | ₩111,275 | -0.44% | 29.3만 |
|---|
| 2026.06.15 | ₩109,398 | ₩112,898 | ₩109,076 | ₩110,833 | +1.31% | 38.6만 |
|---|
| 2026.06.12 | ₩108,218 | ₩109,881 | ₩106,113 | ₩109,076 | +0.79% | 16.3만 |
|---|
| 2026.06.11 | ₩107,963 | ₩108,204 | ₩104,208 | ₩107,869 | -0.09% | 33.7만 |
|---|
| 2026.06.10 | ₩110,068 | ₩110,538 | ₩106,206 | ₩107,547 | -2.29% | 71.4만 |
|---|
| 2026.06.09 | ₩109,210 | ₩111,302 | ₩108,151 | ₩110,726 | +1.39% | 24.8만 |
|---|
| 2026.06.08 | ₩110,390 | ₩111,262 | ₩106,662 | ₩107,682 | -2.45% | 32.3만 |
|---|
| 2026.06.05 | ₩107,588 | ₩109,331 | ₩106,917 | ₩109,237 | +1.53% | 20.4만 |
|---|
| 2026.06.04 | ₩104,705 | ₩108,191 | ₩104,329 | ₩108,084 | +3.23% | 22만 |
|---|
| 2026.06.03 | ₩105,214 | ₩108,312 | ₩104,396 | ₩104,611 | -0.57% | 23.6만 |
|---|
| 2026.06.02 | ₩105,174 | ₩106,367 | ₩103,283 | ₩104,718 | -0.43% | 22.6만 |
|---|
| 2026.06.01 | ₩107,226 | ₩108,178 | ₩104,892 | ₩105,348 | -1.75% | 21.8만 |
|---|
| 2026.05.29 | ₩107,682 | ₩108,607 | ₩106,515 | ₩107,185 | -0.46% | 28.5만 |
|---|
| 2026.05.28 | ₩109,505 | ₩109,505 | ₩107,199 | ₩107,682 | -1.67% | 20.4만 |
|---|
| 2026.05.27 | ₩109,559 | ₩110,551 | ₩108,687 | ₩109,760 | +0.18% | 18.7만 |
|---|
| 2026.05.26 | ₩108,030 | ₩109,639 | ₩107,695 | ₩109,358 | +1.23% | 17.3만 |
|---|
| 2026.05.22 | ₩109,720 | ₩109,948 | ₩106,998 | ₩107,547 | -1.98% | 19.2만 |
|---|
| 2026.05.21 | ₩107,561 | ₩109,867 | ₩105,818 | ₩109,385 | +1.70% | 22.1만 |
|---|
| 2026.05.20 | ₩108,567 | ₩110,229 | ₩106,475 | ₩108,137 | -0.40% | 31.5만 |
|---|
| 2026.05.19 | ₩108,272 | ₩109,773 | ₩106,542 | ₩107,977 | -0.27% | 41.9만 |
|---|
| 2026.05.18 | ₩109,452 | ₩111,061 | ₩106,944 | ₩108,272 | -1.08% | 48.1만 |
|---|
| 2026.05.15 | ₩108,955 | ₩110,873 | ₩105,040 | ₩109,452 | +0.46% | 40.9만 |
|---|
| 2026.05.14 | ₩107,266 | ₩110,484 | ₩106,421 | ₩109,599 | +2.18% | 46.6만 |
|---|
| 2026.05.13 | ₩109,036 | ₩109,800 | ₩105,590 | ₩105,965 | -2.82% | 34.4만 |
|---|
| 2026.05.12 | ₩110,444 | ₩111,798 | ₩108,929 | ₩109,438 | -0.91% | 38.2만 |
|---|
| 2026.05.11 | ₩111,973 | ₩115,513 | ₩109,840 | ₩110,404 | -1.40% | 54.2만 |
|---|
| 2026.05.08 | ₩111,047 | ₩112,925 | ₩105,938 | ₩112,482 | +1.29% | 45.5만 |
|---|
| 2026.05.07 | ₩121,480 | ₩124,229 | ₩107,145 | ₩110,256 | -9.24% | 100.9만 |
|---|
| 2026.05.06 | ₩114,158 | ₩114,976 | ₩112,522 | ₩112,965 | -1.05% | 25.5만 |
|---|
| 2026.05.05 | ₩112,147 | ₩114,749 | ₩112,147 | ₩113,193 | +0.93% | 24.3만 |
|---|
| 2026.05.04 | ₩110,913 | ₩112,831 | ₩110,390 | ₩111,557 | +0.58% | 21.2만 |
|---|
| 2026.05.01 | ₩111,302 | ₩112,227 | ₩110,913 | ₩111,704 | +0.36% | 14.7만 |
|---|
| 2026.04.30 | ₩109,545 | ₩111,798 | ₩107,722 | ₩110,994 | +1.32% | 34.4만 |
|---|
| 2026.04.29 | ₩112,214 | ₩112,911 | ₩108,902 | ₩109,867 | -2.09% | 30.8만 |
|---|
| 2026.04.28 | ₩113,582 | ₩114,306 | ₩112,187 | ₩112,737 | -0.74% | 13.9만 |
|---|
| 2026.04.27 | ₩112,549 | ₩114,105 | ₩110,538 | ₩113,045 | +0.44% | 19.9만 |
|---|
| 2026.04.24 | ₩112,348 | ₩113,086 | ₩109,988 | ₩112,281 | -0.06% | 29.1만 |
|---|
| 2026.04.23 | ₩112,107 | ₩114,547 | ₩111,597 | ₩112,777 | +0.60% | 38.3만 |
|---|
| 2026.04.22 | ₩110,565 | ₩112,107 | ₩109,626 | ₩111,852 | +1.16% | 27.3만 |
|---|
| 2026.04.21 | ₩111,329 | ₩112,268 | ₩109,224 | ₩109,626 | -1.53% | 35.1만 |
|---|
| 2026.04.20 | ₩108,272 | ₩110,846 | ₩108,272 | ₩110,229 | +1.81% | 23.8만 |
|---|
| 2026.04.17 | ₩106,676 | ₩109,653 | ₩106,086 | ₩108,285 | +1.51% | 34.9만 |
|---|
| 2026.04.16 | ₩105,268 | ₩107,172 | ₩104,088 | ₩105,536 | +0.25% | 54.8만 |
|---|
| 2026.04.15 | ₩106,461 | ₩107,494 | ₩104,195 | ₩105,523 | -0.88% | 92.4만 |
|---|
| 2026.04.14 | ₩104,584 | ₩107,440 | ₩104,208 | ₩106,890 | +2.21% | 33.7만 |
|---|
| 2026.04.13 | ₩100,869 | ₩105,160 | ₩100,802 | ₩104,973 | +4.07% | 31.7만 |
|---|
| 2026.04.10 | ₩102,398 | ₩102,411 | ₩99,971 | ₩101,151 | -1.22% | 21.1만 |
|---|
| 2026.04.09 | ₩99,072 | ₩102,908 | ₩98,509 | ₩102,398 | +3.36% | 37.2만 |
|---|
| 2026.04.08 | ₩100,574 | ₩106,636 | ₩98,590 | ₩100,279 | -0.29% | 81.3만 |
|---|
| 2026.04.07 | ₩96,967 | ₩99,341 | ₩96,967 | ₩98,911 | +2.01% | 36.1만 |
|---|
| 2026.04.06 | ₩95,318 | ₩97,705 | ₩94,996 | ₩97,262 | +2.04% | 33만 |
|---|
| 2026.04.02 | ₩94,030 | ₩96,685 | ₩92,662 | ₩95,398 | +1.45% | 19.5만 |
|---|
| 2026.04.01 | ₩94,754 | ₩96,243 | ₩93,708 | ₩95,036 | +0.30% | 18.3만 |
|---|
| 2026.03.31 | ₩93,132 | ₩94,030 | ₩91,710 | ₩94,030 | +0.96% | 24.1만 |
|---|
| 2026.03.30 | ₩92,689 | ₩93,775 | ₩91,134 | ₩92,046 | -0.69% | 19.8만 |
|---|
| 2026.03.27 | ₩94,272 | ₩94,580 | ₩91,147 | ₩92,354 | -2.03% | 21.1만 |
|---|
| 2026.03.26 | ₩94,647 | ₩95,908 | ₩94,298 | ₩94,808 | +0.17% | 22.9만 |
|---|
| 2026.03.25 | ₩95,760 | ₩96,645 | ₩94,178 | ₩95,009 | -0.78% | 18.5만 |
|---|
| 2026.03.24 | ₩93,266 | ₩95,385 | ₩93,185 | ₩95,183 | +2.06% | 29.5만 |
|---|
| 2026.03.23 | ₩92,354 | ₩96,296 | ₩92,354 | ₩94,084 | +1.87% | 24.6만 |
|---|
| 2026.03.20 | ₩92,716 | ₩92,716 | ₩90,302 | ₩91,214 | -1.62% | 64.3만 |
|---|
| 2026.03.19 | ₩91,268 | ₩94,258 | ₩89,940 | ₩92,716 | +1.59% | 23만 |
|---|
| 2026.03.18 | ₩90,570 | ₩93,065 | ₩90,570 | ₩91,777 | +1.33% | 23.8만 |
|---|
| 2026.03.17 | ₩89,685 | ₩92,300 | ₩89,390 | ₩91,040 | +1.51% | 22.2만 |
|---|
| 2026.03.16 | ₩90,436 | ₩91,549 | ₩89,042 | ₩89,122 | -1.45% | 34.8만 |
|---|
| 2026.03.13 | ₩89,927 | ₩91,925 | ₩89,082 | ₩89,457 | -0.52% | 27.8만 |
|---|
| 2026.03.12 | ₩88,398 | ₩91,281 | ₩87,178 | ₩89,779 | +1.56% | 28.9만 |
|---|
| 2026.03.11 | ₩90,450 | ₩91,751 | ₩88,827 | ₩90,141 | -0.34% | 21.9만 |
|---|
| 2026.03.10 | ₩90,839 | ₩91,844 | ₩88,626 | ₩90,946 | +0.12% | 39.1만 |
|---|
| 2026.03.09 | ₩94,231 | ₩94,231 | ₩90,758 | ₩91,442 | -2.96% | 48.1만 |
|---|
| 2026.03.06 | ₩95,827 | ₩95,827 | ₩92,743 | ₩94,781 | -1.09% | 32.4만 |
|---|
| 2026.03.05 | ₩97,356 | ₩97,946 | ₩95,251 | ₩97,463 | +0.11% | 31.7만 |
|---|
| 2026.03.04 | ₩96,551 | ₩100,011 | ₩93,923 | ₩98,898 | +2.43% | 40.5만 |
|---|
| 2026.03.03 | ₩92,019 | ₩97,383 | ₩91,683 | ₩96,364 | +4.72% | 39.8만 |
|---|
| 2026.03.02 | ₩89,484 | ₩96,954 | ₩88,546 | ₩95,103 | +6.28% | 53.5만 |
|---|
| 2026.02.27 | ₩85,931 | ₩92,193 | ₩85,823 | ₩91,576 | +6.57% | 73.7만 |
|---|
| 2026.02.26 | ₩81,532 | ₩87,835 | ₩80,473 | ₩85,743 | +5.16% | 75.3만 |
|---|
| 2026.02.25 | ₩78,180 | ₩80,030 | ₩77,777 | ₩79,346 | +1.49% | 29.5만 |
|---|
| 2026.02.24 | ₩75,793 | ₩79,387 | ₩75,712 | ₩77,804 | +2.65% | 13.1만 |
|---|
| 2026.02.23 | ₩78,421 | ₩79,051 | ₩75,283 | ₩75,873 | -3.25% | 14.9만 |
|---|
| 2026.02.20 | ₩77,831 | ₩78,636 | ₩77,201 | ₩78,327 | +0.64% | 9.3만 |
|---|
| 2026.02.19 | ₩77,576 | ₩78,582 | ₩77,201 | ₩77,885 | +0.40% | 8.8만 |
|---|
| 2026.02.18 | ₩76,906 | ₩79,910 | ₩76,906 | ₩77,952 | +1.36% | 14.8만 |
|---|
| 2026.02.17 | ₩76,825 | ₩77,791 | ₩76,383 | ₩76,825 | 0.00% | 11.9만 |
|---|
| 2026.02.13 | ₩76,651 | ₩77,576 | ₩75,726 | ₩77,067 | +0.54% | 19.2만 |
|---|
| 2026.02.12 | ₩77,295 | ₩78,314 | ₩74,961 | ₩76,651 | -0.83% | 15.4만 |
|---|
| 2026.02.11 | ₩78,300 | ₩78,515 | ₩76,530 | ₩76,973 | -1.70% | 11.4만 |
|---|
| 2026.02.10 | ₩78,180 | ₩79,387 | ₩77,590 | ₩77,751 | -0.55% | 18.8만 |
|---|
| 2026.02.09 | ₩77,442 | ₩78,676 | ₩76,825 | ₩78,180 | +0.95% | 18.2만 |
|---|
| 2026.02.06 | ₩76,517 | ₩77,563 | ₩76,450 | ₩77,442 | +1.21% | 19.4만 |
|---|
| 2026.02.05 | ₩75,069 | ₩76,101 | ₩73,741 | ₩75,820 | +1.00% | 11.7만 |
|---|
| 2026.02.04 | ₩74,157 | ₩76,383 | ₩73,996 | ₩75,270 | +1.50% | 20만 |
|---|
| 2026.02.03 | ₩74,854 | ₩75,431 | ₩72,776 | ₩74,103 | -1.00% | 18.8만 |
|---|
| 2026.02.02 | ₩74,076 | ₩75,980 | ₩73,513 | ₩74,908 | +1.12% | 20.9만 |
|---|
| 2026.01.30 | ₩73,875 | ₩74,599 | ₩72,762 | ₩74,023 | +0.20% | 30.1만 |
|---|
| 2026.01.29 | ₩72,695 | ₩74,666 | ₩72,373 | ₩74,505 | +2.49% | 16.3만 |
|---|
| 2026.01.28 | ₩74,438 | ₩74,438 | ₩71,663 | ₩72,293 | -2.88% | 22.8만 |
|---|
| 2026.01.27 | ₩73,942 | ₩74,264 | ₩73,111 | ₩74,197 | +0.34% | 7.7만 |
|---|
| 2026.01.26 | ₩73,567 | ₩74,559 | ₩73,567 | ₩74,170 | +0.82% | 5.9만 |
|---|
| 2026.01.23 | ₩75,082 | ₩75,779 | ₩73,620 | ₩73,728 | -1.80% | 15.5만 |
|---|
| 2026.01.22 | ₩75,082 | ₩77,496 | ₩75,082 | ₩75,390 | +0.41% | 20.8만 |
|---|
| 2026.01.21 | ₩73,982 | ₩75,310 | ₩73,982 | ₩75,216 | +1.67% | 9.9만 |
|---|
| 2026.01.20 | ₩75,028 | ₩75,484 | ₩72,829 | ₩73,956 | -1.43% | 14.5만 |
|---|
| 2026.01.16 | ₩75,525 | ₩76,021 | ₩75,069 | ₩75,390 | -0.18% | 11.3만 |
|---|
| 2026.01.15 | ₩74,344 | ₩75,484 | ₩74,117 | ₩75,230 | +1.19% | 17.5만 |
|---|
| 2026.01.14 | ₩74,975 | ₩75,015 | ₩73,567 | ₩73,929 | -1.40% | 18.1만 |
|---|
| 2026.01.13 | ₩74,291 | ₩75,618 | ₩73,526 | ₩75,149 | +1.16% | 13.8만 |
|---|
| 2026.01.12 | ₩74,519 | ₩74,559 | ₩73,366 | ₩74,291 | -0.31% | 13.3만 |
|---|
| 2026.01.09 | ₩75,632 | ₩76,034 | ₩74,130 | ₩75,055 | -0.76% | 9.8만 |
|---|
| 2026.01.08 | ₩75,350 | ₩76,530 | ₩75,122 | ₩75,525 | +0.23% | 11.5만 |
|---|
| 2026.01.07 | ₩75,270 | ₩76,061 | ₩73,996 | ₩75,994 | +0.96% | 19.6만 |
|---|
| 2026.01.06 | ₩75,645 | ₩75,753 | ₩74,425 | ₩75,162 | -0.64% | 17.9만 |
|---|
| 2026.01.05 | ₩74,948 | ₩77,523 | ₩74,613 | ₩76,034 | +1.45% | 31.2만 |
|---|
| 2026.01.02 | ₩73,044 | ₩74,988 | ₩72,413 | ₩74,975 | +2.64% | 29.6만 |
|---|
| 2025.12.31 | ₩74,009 | ₩74,130 | ₩71,998 | ₩72,883 | -1.52% | 10.5만 |
|---|
| 2025.12.30 | ₩74,291 | ₩75,095 | ₩73,486 | ₩74,009 | -0.38% | 14.7만 |
|---|
| 2025.12.29 | ₩74,398 | ₩74,398 | ₩73,299 | ₩74,170 | -0.31% | 13.7만 |
|---|
| 2025.12.26 | ₩73,741 | ₩74,720 | ₩73,151 | ₩74,452 | +0.96% | 8.8만 |
|---|
| 2025.12.24 | ₩72,802 | ₩74,425 | ₩72,346 | ₩73,728 | +1.27% | 6만 |
|---|
| 2025.12.23 | ₩73,674 | ₩74,519 | ₩73,017 | ₩73,084 | -0.80% | 12.1만 |
|---|
| 2025.12.22 | ₩73,231 | ₩74,076 | ₩72,655 | ₩74,076 | +1.15% | 20.3만 |
|---|
| 2025.12.19 | ₩72,843 | ₩73,433 | ₩72,226 | ₩73,111 | +0.37% | 52.4만 |
|---|
| 2025.12.18 | ₩73,406 | ₩73,701 | ₩72,373 | ₩73,124 | -0.38% | 27.1만 |
|---|
| 2025.12.17 | ₩73,258 | ₩73,500 | ₩72,507 | ₩72,829 | -0.59% | 23.7만 |
|---|
| 2025.12.16 | ₩72,078 | ₩73,647 | ₩72,078 | ₩72,883 | +1.12% | 26.7만 |
|---|
| 2025.12.15 | ₩72,708 | ₩73,071 | ₩71,099 | ₩72,025 | -0.94% | 19.7만 |
|---|
| 2025.12.12 | ₩75,337 | ₩75,753 | ₩71,569 | ₩72,025 | -4.40% | 16.2만 |
|---|
| 2025.12.11 | ₩74,210 | ₩75,994 | ₩73,097 | ₩74,935 | +0.98% | 42만 |
|---|
| 2025.12.10 | ₩72,333 | ₩75,753 | ₩71,998 | ₩74,197 | +2.58% | 38.2만 |
|---|
| 2025.12.09 | ₩71,756 | ₩73,044 | ₩70,764 | ₩72,333 | +0.80% | 30.4만 |
|---|
| 2025.12.08 | ₩71,354 | ₩72,641 | ₩70,415 | ₩72,132 | +1.09% | 22.1만 |
|---|
| 2025.12.05 | ₩70,938 | ₩72,253 | ₩70,630 | ₩70,912 | -0.04% | 24.2만 |
|---|
| 2025.12.04 | ₩69,557 | ₩72,118 | ₩69,396 | ₩71,153 | +2.29% | 32.9만 |
|---|
| 2025.12.03 | ₩70,791 | ₩71,180 | ₩69,597 | ₩70,080 | -1.00% | 18.9만 |
|---|
| 2025.12.02 | ₩71,435 | ₩71,917 | ₩70,442 | ₩70,858 | -0.81% | 31.2만 |
|---|
| 2025.12.01 | ₩68,511 | ₩71,046 | ₩68,390 | ₩71,005 | +3.64% | 27.9만 |
|---|
| 2025.11.28 | ₩69,061 | ₩70,362 | ₩68,940 | ₩69,584 | +0.76% | 12.9만 |
|---|
| 2025.11.26 | ₩69,007 | ₩69,731 | ₩67,371 | ₩68,565 | -0.64% | 38.2만 |
|---|
| 2025.11.25 | ₩66,459 | ₩69,517 | ₩66,459 | ₩69,048 | +3.89% | 36.2만 |
|---|
| 2025.11.24 | ₩65,910 | ₩67,090 | ₩65,574 | ₩66,379 | +0.71% | 32.6만 |
|---|
| 2025.11.21 | ₩64,032 | ₩66,969 | ₩64,032 | ₩66,097 | +3.23% | 23.3만 |
|---|
| 2025.11.20 | ₩64,904 | ₩66,392 | ₩63,684 | ₩63,992 | -1.40% | 20.6만 |
|---|
| 2025.11.19 | ₩65,574 | ₩66,406 | ₩63,938 | ₩63,992 | -2.41% | 14.4만 |
|---|
| 2025.11.18 | ₩63,979 | ₩65,776 | ₩63,885 | ₩65,333 | +2.12% | 19만 |
|---|
| 2025.11.17 | ₩66,325 | ₩66,889 | ₩64,113 | ₩64,461 | -2.81% | 20.3만 |
|---|
| 2025.11.14 | ₩64,354 | ₩66,822 | ₩64,300 | ₩66,500 | +3.33% | 17.3만 |
|---|
| 2025.11.13 | ₩64,649 | ₩66,138 | ₩64,569 | ₩65,481 | +1.29% | 18.1만 |
|---|
| 2025.11.12 | ₩66,822 | ₩67,130 | ₩64,783 | ₩65,065 | -2.63% | 22.9만 |
|---|
| 2025.11.11 | ₩66,272 | ₩67,291 | ₩65,816 | ₩66,661 | +0.59% | 21.4만 |
|---|
| 2025.11.10 | ₩65,279 | ₩67,117 | ₩64,609 | ₩66,513 | +1.89% | 39.3만 |
|---|
| 2025.11.07 | ₩62,812 | ₩64,636 | ₩62,758 | ₩63,442 | +1.00% | 39.7만 |
|---|
| 2025.11.06 | ₩66,822 | ₩69,021 | ₩62,758 | ₩63,322 | -5.24% | 72.1만 |
|---|
| 2025.11.05 | ₩55,115 | ₩57,448 | ₩55,115 | ₩57,327 | +4.01% | 35.3만 |
|---|
| 2025.11.04 | ₩57,341 | ₩57,663 | ₩55,061 | ₩55,115 | -3.88% | 23.3만 |
|---|
| 2025.11.03 | ₩56,657 | ₩58,119 | ₩55,571 | ₩57,998 | +2.37% | 24.8만 |
|---|
| 2025.10.31 | ₩54,605 | ₩56,080 | ₩54,337 | ₩55,758 | +2.11% | 17.2만 |
|---|
| 2025.10.30 | ₩56,067 | ₩56,563 | ₩54,444 | ₩54,846 | -2.18% | 22.3만 |
|---|
| 2025.10.29 | ₩58,051 | ₩58,306 | ₩55,571 | ₩56,402 | -2.84% | 21.3만 |
|---|
| 2025.10.28 | ₩59,553 | ₩59,553 | ₩58,025 | ₩58,414 | -1.91% | 11.6만 |
|---|
| 2025.10.27 | ₩60,184 | ₩60,747 | ₩59,111 | ₩59,540 | -1.07% | 16.5만 |
|---|
| 2025.10.24 | ₩59,808 | ₩60,640 | ₩59,741 | ₩60,063 | +0.43% | 15.7만 |
|---|
| 2025.10.23 | ₩57,984 | ₩59,486 | ₩57,703 | ₩59,406 | +2.45% | 14.2만 |
|---|
| 2025.10.22 | ₩57,783 | ₩58,078 | ₩56,898 | ₩57,756 | -0.05% | 14.9만 |
|---|
| 2025.10.21 | ₩56,415 | ₩57,689 | ₩55,852 | ₩57,528 | +1.97% | 13.3만 |
|---|
| 2025.10.20 | ₩55,973 | ₩56,670 | ₩55,289 | ₩56,415 | +0.79% | 13.4만 |
|---|
| 2025.10.17 | ₩54,203 | ₩55,678 | ₩54,203 | ₩55,463 | +2.33% | 21만 |
|---|
| 2025.10.16 | ₩59,097 | ₩59,728 | ₩53,573 | ₩54,350 | -8.03% | 34.9만 |
|---|
| 2025.10.15 | ₩60,425 | ₩61,002 | ₩58,454 | ₩59,097 | -2.20% | 37.6만 |
|---|
| 2025.10.14 | ₩58,266 | ₩60,532 | ₩58,266 | ₩60,224 | +3.36% | 28만 |
|---|
| 2025.10.13 | ₩56,898 | ₩59,178 | ₩56,670 | ₩59,111 | +3.89% | 24.6만 |
|---|
| 2025.10.10 | ₩57,944 | ₩58,641 | ₩56,255 | ₩56,295 | -2.85% | 29.5만 |
|---|