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 | ₩134,284 | ₩135,424 | ₩133,185 | ₩133,802 | -0.36% | 16.2만 |
| 2026.10.08 | ₩131,817 | ₩134,901 | ₩131,750 | ₩134,190 | +1.80% | 21.8만 |
| 2026.10.07 | ₩130,824 | ₩134,271 | ₩130,234 | ₩133,131 | +1.76% | 28.5만 |
| 2026.10.06 | ₩132,340 | ₩133,721 | ₩130,355 | ₩133,024 | +0.52% | 16.2만 |
| 2026.10.05 | ₩129,590 | ₩132,688 | ₩127,968 | ₩131,321 | +1.33% | 19.8만 |
| 2026.10.02 | ₩128,558 | ₩131,790 | ₩128,558 | ₩128,638 | +0.06% | 18.9만 |
| 2026.10.01 | ₩126,493 | ₩127,337 | ₩124,494 | ₩126,466 | -0.02% | 20.5만 |
| 2026.09.30 | ₩128,021 | ₩128,021 | ₩126,372 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,653 |
| -1.07% |
| 18.4만 |
| 2026.09.29 | ₩128,947 | ₩130,194 | ₩125,366 | ₩127,740 | -0.94% | 19.1만 |
|---|
| 2026.09.28 | ₩130,623 | ₩131,481 | ₩128,290 | ₩129,403 | -0.93% | 21.5만 |
|---|
| 2026.09.25 | ₩132,004 | ₩133,064 | ₩131,133 | ₩131,978 | -0.02% | 19.6만 |
|---|
| 2026.09.24 | ₩126,868 | ₩131,884 | ₩126,734 | ₩130,865 | +3.15% | 29.3만 |
|---|
| 2026.09.23 | ₩129,966 | ₩130,221 | ₩125,527 | ₩126,694 | -2.52% | 22.7만 |
|---|
| 2026.09.22 | ₩134,244 | ₩136,792 | ₩129,912 | ₩131,817 | -1.81% | 35.8만 |
|---|
| 2026.09.21 | ₩134,995 | ₩137,221 | ₩132,782 | ₩133,265 | -1.28% | 36.2만 |
|---|
| 2026.09.18 | ₩134,351 | ₩135,625 | ₩132,796 | ₩133,493 | -0.64% | 73.9만 |
|---|
| 2026.09.17 | ₩135,679 | ₩138,093 | ₩133,493 | ₩134,351 | -0.98% | 52.7만 |
|---|
| 2026.09.16 | ₩132,662 | ₩134,673 | ₩130,569 | ₩133,788 | +0.85% | 45.7만 |
|---|
| 2026.09.15 | ₩133,761 | ₩134,754 | ₩129,792 | ₩132,501 | -0.94% | 43.8만 |
|---|
| 2026.09.14 | ₩132,179 | ₩134,365 | ₩132,179 | ₩133,761 | +1.20% | 29.9만 |
|---|
| 2026.09.11 | ₩133,171 | ₩136,068 | ₩131,629 | ₩132,179 | -0.75% | 34.6만 |
|---|
| 2026.09.10 | ₩130,087 | ₩131,951 | ₩128,021 | ₩131,347 | +0.97% | 30.2만 |
|---|
| 2026.09.09 | ₩132,581 | ₩136,739 | ₩130,288 | ₩130,529 | -1.55% | 30.3만 |
|---|
| 2026.09.08 | ₩129,014 | ₩133,828 | ₩128,611 | ₩132,581 | +2.77% | 32.2만 |
|---|
| 2026.09.04 | ₩128,048 | ₩133,533 | ₩128,048 | ₩130,489 | +1.91% | 64.4만 |
|---|
| 2026.09.03 | ₩130,905 | ₩133,976 | ₩129,617 | ₩129,993 | -0.70% | 36.6만 |
|---|
| 2026.09.02 | ₩126,399 | ₩129,725 | ₩125,286 | ₩129,483 | +2.44% | 55.3만 |
|---|
| 2026.09.01 | ₩130,006 | ₩130,811 | ₩124,454 | ₩124,736 | -4.05% | 46.2만 |
|---|
| 2026.08.31 | ₩132,702 | ₩133,265 | ₩129,590 | ₩130,100 | -1.96% | 36.8만 |
|---|
| 2026.08.28 | ₩137,235 | ₩139,126 | ₩132,232 | ₩132,688 | -3.31% | 36.3만 |
|---|
| 2026.08.27 | ₩134,110 | ₩137,972 | ₩133,131 | ₩136,765 | +1.98% | 24.6만 |
|---|
| 2026.08.26 | ₩137,449 | ₩139,461 | ₩133,694 | ₩134,311 | -2.28% | 29.7만 |
|---|
| 2026.08.25 | ₩139,461 | ₩139,474 | ₩137,141 | ₩137,275 | -1.57% | 26.2만 |
|---|
| 2026.08.24 | ₩135,733 | ₩138,750 | ₩135,733 | ₩138,348 | +1.93% | 25만 |
|---|
| 2026.08.21 | ₩133,319 | ₩136,162 | ₩133,319 | ₩135,733 | +1.81% | 39.9만 |
|---|
| 2026.08.20 | ₩133,654 | ₩135,062 | ₩127,150 | ₩131,616 | -1.53% | 38.1만 |
|---|
| 2026.08.19 | ₩138,267 | ₩139,783 | ₩135,371 | ₩135,800 | -1.78% | 29.7만 |
|---|
| 2026.08.18 | ₩138,723 | ₩139,582 | ₩137,047 | ₩137,074 | -1.19% | 24.7만 |
|---|
| 2026.08.17 | ₩138,361 | ₩140,789 | ₩138,267 | ₩139,045 | +0.49% | 75.5만 |
|---|
| 2026.08.14 | ₩135,840 | ₩139,153 | ₩135,652 | ₩139,126 | +2.42% | 25.8만 |
|---|
| 2026.08.13 | ₩131,991 | ₩136,135 | ₩131,991 | ₩135,840 | +2.92% | 37.3만 |
|---|
| 2026.08.12 | ₩126,747 | ₩133,654 | ₩126,680 | ₩130,757 | +3.16% | 38만 |
|---|
| 2026.08.11 | ₩127,297 | ₩130,529 | ₩124,213 | ₩125,379 | -1.51% | 31.2만 |
|---|
| 2026.08.10 | ₩135,196 | ₩136,309 | ₩127,083 | ₩127,297 | -5.84% | 32.7만 |
|---|
| 2026.08.07 | ₩131,428 | ₩136,524 | ₩128,719 | ₩134,378 | +2.24% | 37.7만 |
|---|
| 2026.08.06 | ₩135,706 | ₩135,706 | ₩127,834 | ₩131,267 | -3.27% | 64.3만 |
|---|
| 2026.08.05 | ₩128,853 | ₩130,100 | ₩123,220 | ₩124,307 | -3.53% | 33.9만 |
|---|
| 2026.08.04 | ₩128,853 | ₩130,274 | ₩126,734 | ₩128,129 | -0.56% | 29만 |
|---|
| 2026.08.03 | ₩127,565 | ₩131,629 | ₩127,472 | ₩129,121 | +1.22% | 32.5만 |
|---|
| 2026.07.31 | ₩125,742 | ₩128,102 | ₩124,467 | ₩126,171 | +0.34% | 22.3만 |
|---|
| 2026.07.30 | ₩126,707 | ₩129,255 | ₩125,178 | ₩126,184 | -0.41% | 22.8만 |
|---|
| 2026.07.29 | ₩127,619 | ₩131,160 | ₩125,259 | ₩125,835 | -1.40% | 44.1만 |
|---|
| 2026.07.28 | ₩128,397 | ₩131,455 | ₩126,841 | ₩128,611 | +0.17% | 47.3만 |
|---|
| 2026.07.27 | ₩121,088 | ₩126,828 | ₩121,088 | ₩126,667 | +4.61% | 37만 |
|---|
| 2026.07.24 | ₩114,892 | ₩121,745 | ₩114,892 | ₩120,914 | +5.24% | 60.6만 |
|---|
| 2026.07.23 | ₩116,609 | ₩117,051 | ₩110,922 | ₩114,838 | -1.52% | 117.2만 |
|---|
| 2026.07.22 | ₩119,385 | ₩120,055 | ₩117,440 | ₩118,298 | -0.91% | 17.4만 |
|---|
| 2026.07.21 | ₩119,331 | ₩119,800 | ₩116,703 | ₩119,626 | +0.25% | 20.3만 |
|---|
| 2026.07.20 | ₩122,563 | ₩122,952 | ₩118,875 | ₩118,915 | -2.98% | 17.1만 |
|---|
| 2026.07.17 | ₩122,161 | ₩123,448 | ₩120,471 | ₩122,483 | +0.26% | 16.1만 |
|---|
| 2026.07.16 | ₩119,733 | ₩125,795 | ₩119,733 | ₩123,810 | +3.41% | 28만 |
|---|
| 2026.07.15 | ₩120,699 | ₩121,329 | ₩118,647 | ₩120,498 | -0.17% | 15.5만 |
|---|
| 2026.07.14 | ₩121,986 | ₩122,523 | ₩119,559 | ₩120,149 | -1.51% | 25.5만 |
|---|
| 2026.07.13 | ₩123,690 | ₩124,320 | ₩121,209 | ₩121,919 | -1.43% | 22.8만 |
|---|
| 2026.07.10 | ₩123,328 | ₩125,004 | ₩122,067 | ₩124,159 | +0.67% | 18.2만 |
|---|
| 2026.07.09 | ₩118,285 | ₩124,293 | ₩117,480 | ₩123,193 | +4.15% | 39.7만 |
|---|
| 2026.07.08 | ₩120,458 | ₩121,155 | ₩116,287 | ₩117,400 | -2.54% | 26만 |
|---|
| 2026.07.07 | ₩118,808 | ₩122,362 | ₩118,808 | ₩120,927 | +1.78% | 38.5만 |
|---|
| 2026.07.06 | ₩121,517 | ₩122,590 | ₩119,532 | ₩120,042 | -1.21% | 67.1만 |
|---|
| 2026.07.02 | ₩125,581 | ₩126,506 | ₩120,337 | ₩121,517 | -3.24% | 44.7만 |
|---|
| 2026.07.01 | ₩125,111 | ₩126,868 | ₩123,703 | ₩125,782 | +0.54% | 40.6만 |
|---|
| 2026.06.30 | ₩124,307 | ₩126,104 | ₩122,711 | ₩125,111 | +0.65% | 38만 |
|---|
| 2026.06.29 | ₩120,873 | ₩124,628 | ₩119,130 | ₩124,481 | +2.98% | 39.1만 |
|---|
| 2026.06.26 | ₩117,239 | ₩121,691 | ₩116,689 | ₩121,530 | +3.66% | 66.6만 |
|---|
| 2026.06.25 | ₩115,737 | ₩117,212 | ₩114,557 | ₩117,185 | +1.25% | 21.7만 |
|---|
| 2026.06.24 | ₩115,938 | ₩120,069 | ₩115,308 | ₩116,770 | +0.72% | 46.5만 |
|---|
| 2026.06.23 | ₩111,419 | ₩115,965 | ₩111,392 | ₩115,200 | +3.39% | 30.2만 |
|---|
| 2026.06.22 | ₩112,424 | ₩113,310 | ₩111,150 | ₩112,585 | +0.14% | 17.5만 |
|---|
| 2026.06.18 | ₩111,794 | ₩112,263 | ₩110,413 | ₩111,378 | -0.37% | 44.1만 |
|---|
| 2026.06.17 | ₩111,915 | ₩113,403 | ₩109,715 | ₩110,829 | -0.97% | 27.5만 |
|---|
| 2026.06.16 | ₩111,781 | ₩114,463 | ₩111,191 | ₩111,284 | -0.44% | 29.3만 |
|---|
| 2026.06.15 | ₩109,407 | ₩112,907 | ₩109,085 | ₩110,842 | +1.31% | 38.6만 |
|---|
| 2026.06.12 | ₩108,227 | ₩109,890 | ₩106,121 | ₩109,085 | +0.79% | 16.3만 |
|---|
| 2026.06.11 | ₩107,972 | ₩108,213 | ₩104,217 | ₩107,878 | -0.09% | 33.7만 |
|---|
| 2026.06.10 | ₩110,077 | ₩110,547 | ₩106,215 | ₩107,556 | -2.29% | 71.4만 |
|---|
| 2026.06.09 | ₩109,219 | ₩111,311 | ₩108,160 | ₩110,735 | +1.39% | 24.8만 |
|---|
| 2026.06.08 | ₩110,399 | ₩111,271 | ₩106,671 | ₩107,690 | -2.45% | 32.3만 |
|---|
| 2026.06.05 | ₩107,596 | ₩109,340 | ₩106,926 | ₩109,246 | +1.53% | 20.4만 |
|---|
| 2026.06.04 | ₩104,713 | ₩108,200 | ₩104,338 | ₩108,093 | +3.23% | 22만 |
|---|
| 2026.06.03 | ₩105,223 | ₩108,321 | ₩104,405 | ₩104,619 | -0.57% | 23.6만 |
|---|
| 2026.06.02 | ₩105,182 | ₩106,376 | ₩103,292 | ₩104,726 | -0.43% | 22.6만 |
|---|
| 2026.06.01 | ₩107,234 | ₩108,187 | ₩104,901 | ₩105,357 | -1.75% | 21.8만 |
|---|
| 2026.05.29 | ₩107,690 | ₩108,616 | ₩106,524 | ₩107,194 | -0.46% | 28.5만 |
|---|
| 2026.05.28 | ₩109,514 | ₩109,514 | ₩107,208 | ₩107,690 | -1.67% | 20.4만 |
|---|
| 2026.05.27 | ₩109,568 | ₩110,560 | ₩108,696 | ₩109,769 | +0.18% | 18.7만 |
|---|
| 2026.05.26 | ₩108,039 | ₩109,648 | ₩107,704 | ₩109,367 | +1.23% | 17.3만 |
|---|
| 2026.05.22 | ₩109,729 | ₩109,957 | ₩107,006 | ₩107,556 | -1.98% | 19.2만 |
|---|
| 2026.05.21 | ₩107,570 | ₩109,876 | ₩105,826 | ₩109,394 | +1.70% | 22.1만 |
|---|
| 2026.05.20 | ₩108,575 | ₩110,238 | ₩106,483 | ₩108,146 | -0.40% | 31.5만 |
|---|
| 2026.05.19 | ₩108,280 | ₩109,782 | ₩106,550 | ₩107,985 | -0.27% | 41.9만 |
|---|
| 2026.05.18 | ₩109,461 | ₩111,070 | ₩106,953 | ₩108,280 | -1.08% | 48.1만 |
|---|
| 2026.05.15 | ₩108,964 | ₩110,882 | ₩105,048 | ₩109,461 | +0.46% | 40.9만 |
|---|
| 2026.05.14 | ₩107,275 | ₩110,493 | ₩106,430 | ₩109,608 | +2.18% | 46.6만 |
|---|
| 2026.05.13 | ₩109,045 | ₩109,809 | ₩105,598 | ₩105,974 | -2.82% | 34.4만 |
|---|
| 2026.05.12 | ₩110,453 | ₩111,808 | ₩108,938 | ₩109,447 | -0.91% | 38.2만 |
|---|
| 2026.05.11 | ₩111,982 | ₩115,522 | ₩109,850 | ₩110,413 | -1.40% | 54.2만 |
|---|
| 2026.05.08 | ₩111,056 | ₩112,934 | ₩105,947 | ₩112,491 | +1.29% | 45.5만 |
|---|
| 2026.05.07 | ₩121,490 | ₩124,240 | ₩107,154 | ₩110,265 | -9.24% | 100.9만 |
|---|
| 2026.05.06 | ₩114,168 | ₩114,986 | ₩112,532 | ₩112,974 | -1.05% | 25.5만 |
|---|
| 2026.05.05 | ₩112,156 | ₩114,758 | ₩112,156 | ₩113,202 | +0.93% | 24.3만 |
|---|
| 2026.05.04 | ₩110,922 | ₩112,840 | ₩110,399 | ₩111,566 | +0.58% | 21.2만 |
|---|
| 2026.05.01 | ₩111,311 | ₩112,237 | ₩110,922 | ₩111,714 | +0.36% | 14.7만 |
|---|
| 2026.04.30 | ₩109,554 | ₩111,808 | ₩107,731 | ₩111,003 | +1.32% | 34.4만 |
|---|
| 2026.04.29 | ₩112,223 | ₩112,921 | ₩108,911 | ₩109,876 | -2.09% | 30.8만 |
|---|
| 2026.04.28 | ₩113,591 | ₩114,315 | ₩112,196 | ₩112,746 | -0.74% | 13.9만 |
|---|
| 2026.04.27 | ₩112,559 | ₩114,114 | ₩110,547 | ₩113,055 | +0.44% | 19.9만 |
|---|
| 2026.04.24 | ₩112,357 | ₩113,095 | ₩109,997 | ₩112,290 | -0.06% | 29.1만 |
|---|
| 2026.04.23 | ₩112,116 | ₩114,557 | ₩111,606 | ₩112,787 | +0.60% | 38.3만 |
|---|
| 2026.04.22 | ₩110,574 | ₩112,116 | ₩109,635 | ₩111,861 | +1.16% | 27.3만 |
|---|
| 2026.04.21 | ₩111,338 | ₩112,277 | ₩109,233 | ₩109,635 | -1.53% | 35.1만 |
|---|
| 2026.04.20 | ₩108,280 | ₩110,855 | ₩108,280 | ₩110,238 | +1.81% | 23.8만 |
|---|
| 2026.04.17 | ₩106,685 | ₩109,662 | ₩106,094 | ₩108,294 | +1.51% | 34.9만 |
|---|
| 2026.04.16 | ₩105,276 | ₩107,181 | ₩104,096 | ₩105,545 | +0.25% | 54.8만 |
|---|
| 2026.04.15 | ₩106,470 | ₩107,503 | ₩104,203 | ₩105,531 | -0.88% | 92.4만 |
|---|
| 2026.04.14 | ₩104,592 | ₩107,449 | ₩104,217 | ₩106,899 | +2.21% | 33.7만 |
|---|
| 2026.04.13 | ₩100,878 | ₩105,169 | ₩100,810 | ₩104,981 | +4.07% | 31.7만 |
|---|
| 2026.04.10 | ₩102,406 | ₩102,420 | ₩99,979 | ₩101,159 | -1.22% | 21.1만 |
|---|
| 2026.04.09 | ₩99,080 | ₩102,916 | ₩98,517 | ₩102,406 | +3.36% | 37.2만 |
|---|
| 2026.04.08 | ₩100,583 | ₩106,644 | ₩98,598 | ₩100,287 | -0.29% | 81.3만 |
|---|
| 2026.04.07 | ₩96,975 | ₩99,349 | ₩96,975 | ₩98,920 | +2.01% | 36.1만 |
|---|
| 2026.04.06 | ₩95,325 | ₩97,713 | ₩95,004 | ₩97,270 | +2.04% | 33만 |
|---|
| 2026.04.02 | ₩94,038 | ₩96,693 | ₩92,670 | ₩95,406 | +1.45% | 19.5만 |
|---|
| 2026.04.01 | ₩94,762 | ₩96,251 | ₩93,716 | ₩95,044 | +0.30% | 18.3만 |
|---|
| 2026.03.31 | ₩93,139 | ₩94,038 | ₩91,718 | ₩94,038 | +0.96% | 24.1만 |
|---|
| 2026.03.30 | ₩92,697 | ₩93,783 | ₩91,141 | ₩92,053 | -0.69% | 19.8만 |
|---|
| 2026.03.27 | ₩94,279 | ₩94,588 | ₩91,155 | ₩92,362 | -2.03% | 21.1만 |
|---|
| 2026.03.26 | ₩94,655 | ₩95,915 | ₩94,306 | ₩94,816 | +0.17% | 22.9만 |
|---|
| 2026.03.25 | ₩95,768 | ₩96,653 | ₩94,185 | ₩95,017 | -0.78% | 18.5만 |
|---|
| 2026.03.24 | ₩93,274 | ₩95,392 | ₩93,193 | ₩95,191 | +2.06% | 29.5만 |
|---|
| 2026.03.23 | ₩92,362 | ₩96,304 | ₩92,362 | ₩94,092 | +1.87% | 24.6만 |
|---|
| 2026.03.20 | ₩92,724 | ₩92,724 | ₩90,310 | ₩91,222 | -1.62% | 64.3만 |
|---|
| 2026.03.19 | ₩91,275 | ₩94,266 | ₩89,948 | ₩92,724 | +1.59% | 23만 |
|---|
| 2026.03.18 | ₩90,578 | ₩93,072 | ₩90,578 | ₩91,785 | +1.33% | 23.8만 |
|---|
| 2026.03.17 | ₩89,693 | ₩92,308 | ₩89,398 | ₩91,047 | +1.51% | 22.2만 |
|---|
| 2026.03.16 | ₩90,444 | ₩91,557 | ₩89,049 | ₩89,130 | -1.45% | 34.8만 |
|---|
| 2026.03.13 | ₩89,934 | ₩91,932 | ₩89,089 | ₩89,465 | -0.52% | 27.8만 |
|---|
| 2026.03.12 | ₩88,405 | ₩91,289 | ₩87,185 | ₩89,787 | +1.56% | 28.9만 |
|---|
| 2026.03.11 | ₩90,457 | ₩91,758 | ₩88,834 | ₩90,149 | -0.34% | 21.9만 |
|---|
| 2026.03.10 | ₩90,846 | ₩91,852 | ₩88,633 | ₩90,953 | +0.12% | 39.1만 |
|---|
| 2026.03.09 | ₩94,239 | ₩94,239 | ₩90,766 | ₩91,450 | -2.96% | 48.1만 |
|---|
| 2026.03.06 | ₩95,835 | ₩95,835 | ₩92,750 | ₩94,789 | -1.09% | 32.4만 |
|---|
| 2026.03.05 | ₩97,364 | ₩97,954 | ₩95,258 | ₩97,471 | +0.11% | 31.7만 |
|---|
| 2026.03.04 | ₩96,559 | ₩100,019 | ₩93,931 | ₩98,906 | +2.43% | 40.5만 |
|---|
| 2026.03.03 | ₩92,026 | ₩97,391 | ₩91,691 | ₩96,371 | +4.72% | 39.8만 |
|---|
| 2026.03.02 | ₩89,492 | ₩96,962 | ₩88,553 | ₩95,111 | +6.28% | 53.5만 |
|---|
| 2026.02.27 | ₩85,938 | ₩92,201 | ₩85,830 | ₩91,584 | +6.57% | 73.7만 |
|---|
| 2026.02.26 | ₩81,539 | ₩87,842 | ₩80,479 | ₩85,750 | +5.16% | 75.3만 |
|---|
| 2026.02.25 | ₩78,186 | ₩80,037 | ₩77,784 | ₩79,353 | +1.49% | 29.5만 |
|---|
| 2026.02.24 | ₩75,799 | ₩79,393 | ₩75,719 | ₩77,811 | +2.65% | 13.1만 |
|---|
| 2026.02.23 | ₩78,428 | ₩79,058 | ₩75,289 | ₩75,879 | -3.25% | 14.9만 |
|---|
| 2026.02.20 | ₩77,837 | ₩78,642 | ₩77,207 | ₩78,334 | +0.64% | 9.3만 |
|---|
| 2026.02.19 | ₩77,583 | ₩78,588 | ₩77,207 | ₩77,891 | +0.40% | 8.8만 |
|---|
| 2026.02.18 | ₩76,912 | ₩79,916 | ₩76,912 | ₩77,958 | +1.36% | 14.8만 |
|---|
| 2026.02.17 | ₩76,832 | ₩77,797 | ₩76,389 | ₩76,832 | 0.00% | 11.9만 |
|---|
| 2026.02.13 | ₩76,657 | ₩77,583 | ₩75,732 | ₩77,073 | +0.54% | 19.2만 |
|---|
| 2026.02.12 | ₩77,301 | ₩78,320 | ₩74,967 | ₩76,657 | -0.83% | 15.4만 |
|---|
| 2026.02.11 | ₩78,307 | ₩78,521 | ₩76,537 | ₩76,979 | -1.70% | 11.4만 |
|---|
| 2026.02.10 | ₩78,186 | ₩79,393 | ₩77,596 | ₩77,757 | -0.55% | 18.8만 |
|---|
| 2026.02.09 | ₩77,449 | ₩78,682 | ₩76,832 | ₩78,186 | +0.95% | 18.2만 |
|---|
| 2026.02.06 | ₩76,523 | ₩77,569 | ₩76,456 | ₩77,449 | +1.21% | 19.4만 |
|---|
| 2026.02.05 | ₩75,075 | ₩76,107 | ₩73,747 | ₩75,826 | +1.00% | 11.7만 |
|---|
| 2026.02.04 | ₩74,163 | ₩76,389 | ₩74,002 | ₩75,276 | +1.50% | 20만 |
|---|
| 2026.02.03 | ₩74,860 | ₩75,437 | ₩72,781 | ₩74,109 | -1.00% | 18.8만 |
|---|
| 2026.02.02 | ₩74,082 | ₩75,987 | ₩73,519 | ₩74,914 | +1.12% | 20.9만 |
|---|
| 2026.01.30 | ₩73,881 | ₩74,605 | ₩72,768 | ₩74,029 | +0.20% | 30.1만 |
|---|
| 2026.01.29 | ₩72,701 | ₩74,672 | ₩72,379 | ₩74,512 | +2.49% | 16.3만 |
|---|
| 2026.01.28 | ₩74,444 | ₩74,444 | ₩71,668 | ₩72,299 | -2.88% | 22.8만 |
|---|
| 2026.01.27 | ₩73,948 | ₩74,270 | ₩73,117 | ₩74,203 | +0.34% | 7.7만 |
|---|
| 2026.01.26 | ₩73,573 | ₩74,565 | ₩73,573 | ₩74,176 | +0.82% | 5.9만 |
|---|
| 2026.01.23 | ₩75,088 | ₩75,786 | ₩73,626 | ₩73,734 | -1.80% | 15.5만 |
|---|
| 2026.01.22 | ₩75,088 | ₩77,502 | ₩75,088 | ₩75,397 | +0.41% | 20.8만 |
|---|
| 2026.01.21 | ₩73,988 | ₩75,316 | ₩73,988 | ₩75,222 | +1.67% | 9.9만 |
|---|
| 2026.01.20 | ₩75,035 | ₩75,491 | ₩72,835 | ₩73,962 | -1.43% | 14.5만 |
|---|
| 2026.01.16 | ₩75,531 | ₩76,027 | ₩75,075 | ₩75,397 | -0.18% | 11.3만 |
|---|
| 2026.01.15 | ₩74,351 | ₩75,491 | ₩74,123 | ₩75,236 | +1.19% | 17.5만 |
|---|
| 2026.01.14 | ₩74,981 | ₩75,021 | ₩73,573 | ₩73,935 | -1.40% | 18.1만 |
|---|
| 2026.01.13 | ₩74,297 | ₩75,625 | ₩73,533 | ₩75,155 | +1.16% | 13.8만 |
|---|
| 2026.01.12 | ₩74,525 | ₩74,565 | ₩73,372 | ₩74,297 | -0.31% | 13.3만 |
|---|
| 2026.01.09 | ₩75,638 | ₩76,040 | ₩74,136 | ₩75,061 | -0.76% | 9.8만 |
|---|
| 2026.01.08 | ₩75,356 | ₩76,537 | ₩75,128 | ₩75,531 | +0.23% | 11.5만 |
|---|
| 2026.01.07 | ₩75,276 | ₩76,067 | ₩74,002 | ₩76,000 | +0.96% | 19.6만 |
|---|
| 2026.01.06 | ₩75,651 | ₩75,759 | ₩74,431 | ₩75,169 | -0.64% | 17.9만 |
|---|
| 2026.01.05 | ₩74,954 | ₩77,529 | ₩74,619 | ₩76,040 | +1.45% | 31.2만 |
|---|
| 2026.01.02 | ₩73,050 | ₩74,994 | ₩72,419 | ₩74,981 | +2.64% | 29.6만 |
|---|
| 2025.12.31 | ₩74,015 | ₩74,136 | ₩72,004 | ₩72,889 | -1.52% | 10.5만 |
|---|
| 2025.12.30 | ₩74,297 | ₩75,102 | ₩73,492 | ₩74,015 | -0.38% | 14.7만 |
|---|
| 2025.12.29 | ₩74,404 | ₩74,404 | ₩73,305 | ₩74,176 | -0.31% | 13.7만 |
|---|
| 2025.12.26 | ₩73,747 | ₩74,726 | ₩73,157 | ₩74,458 | +0.96% | 8.8만 |
|---|
| 2025.12.24 | ₩72,808 | ₩74,431 | ₩72,352 | ₩73,734 | +1.27% | 6만 |
|---|
| 2025.12.23 | ₩73,680 | ₩74,525 | ₩73,023 | ₩73,090 | -0.80% | 12.1만 |
|---|
| 2025.12.22 | ₩73,237 | ₩74,082 | ₩72,661 | ₩74,082 | +1.15% | 20.3만 |
|---|
| 2025.12.19 | ₩72,849 | ₩73,439 | ₩72,232 | ₩73,117 | +0.37% | 52.4만 |
|---|
| 2025.12.18 | ₩73,412 | ₩73,707 | ₩72,379 | ₩73,130 | -0.38% | 27.1만 |
|---|
| 2025.12.17 | ₩73,264 | ₩73,506 | ₩72,513 | ₩72,835 | -0.59% | 23.7만 |
|---|
| 2025.12.16 | ₩72,084 | ₩73,653 | ₩72,084 | ₩72,889 | +1.12% | 26.7만 |
|---|
| 2025.12.15 | ₩72,714 | ₩73,077 | ₩71,105 | ₩72,030 | -0.94% | 19.7만 |
|---|
| 2025.12.12 | ₩75,343 | ₩75,759 | ₩71,575 | ₩72,030 | -4.40% | 16.2만 |
|---|
| 2025.12.11 | ₩74,216 | ₩76,000 | ₩73,103 | ₩74,941 | +0.98% | 42만 |
|---|
| 2025.12.10 | ₩72,339 | ₩75,759 | ₩72,004 | ₩74,203 | +2.58% | 38.2만 |
|---|
| 2025.12.09 | ₩71,762 | ₩73,050 | ₩70,770 | ₩72,339 | +0.80% | 30.4만 |
|---|
| 2025.12.08 | ₩71,360 | ₩72,647 | ₩70,421 | ₩72,138 | +1.09% | 22.1만 |
|---|
| 2025.12.05 | ₩70,944 | ₩72,258 | ₩70,636 | ₩70,917 | -0.04% | 24.2만 |
|---|
| 2025.12.04 | ₩69,563 | ₩72,124 | ₩69,402 | ₩71,159 | +2.29% | 32.9만 |
|---|
| 2025.12.03 | ₩70,797 | ₩71,186 | ₩69,603 | ₩70,086 | -1.00% | 18.9만 |
|---|
| 2025.12.02 | ₩71,440 | ₩71,923 | ₩70,448 | ₩70,864 | -0.81% | 31.2만 |
|---|
| 2025.12.01 | ₩68,517 | ₩71,051 | ₩68,396 | ₩71,011 | +3.64% | 27.9만 |
|---|
| 2025.11.28 | ₩69,067 | ₩70,368 | ₩68,946 | ₩69,590 | +0.76% | 12.9만 |
|---|
| 2025.11.26 | ₩69,013 | ₩69,737 | ₩67,377 | ₩68,570 | -0.64% | 38.2만 |
|---|
| 2025.11.25 | ₩66,465 | ₩69,523 | ₩66,465 | ₩69,053 | +3.89% | 36.2만 |
|---|
| 2025.11.24 | ₩65,915 | ₩67,095 | ₩65,580 | ₩66,384 | +0.71% | 32.6만 |
|---|
| 2025.11.21 | ₩64,038 | ₩66,975 | ₩64,038 | ₩66,103 | +3.23% | 23.3만 |
|---|
| 2025.11.20 | ₩64,909 | ₩66,398 | ₩63,689 | ₩63,997 | -1.40% | 20.6만 |
|---|
| 2025.11.19 | ₩65,580 | ₩66,411 | ₩63,944 | ₩63,997 | -2.41% | 14.4만 |
|---|
| 2025.11.18 | ₩63,984 | ₩65,781 | ₩63,890 | ₩65,338 | +2.12% | 19만 |
|---|
| 2025.11.17 | ₩66,331 | ₩66,894 | ₩64,118 | ₩64,467 | -2.81% | 20.3만 |
|---|
| 2025.11.14 | ₩64,359 | ₩66,827 | ₩64,306 | ₩66,505 | +3.33% | 17.3만 |
|---|
| 2025.11.13 | ₩64,654 | ₩66,143 | ₩64,574 | ₩65,486 | +1.29% | 18.1만 |
|---|
| 2025.11.12 | ₩66,827 | ₩67,135 | ₩64,789 | ₩65,070 | -2.63% | 22.9만 |
|---|
| 2025.11.11 | ₩66,277 | ₩67,296 | ₩65,821 | ₩66,666 | +0.59% | 21.4만 |
|---|
| 2025.11.10 | ₩65,285 | ₩67,122 | ₩64,614 | ₩66,519 | +1.89% | 39.3만 |
|---|
| 2025.11.07 | ₩62,817 | ₩64,641 | ₩62,763 | ₩63,447 | +1.00% | 39.7만 |
|---|
| 2025.11.06 | ₩66,827 | ₩69,026 | ₩62,763 | ₩63,327 | -5.24% | 72.1만 |
|---|
| 2025.11.05 | ₩55,119 | ₩57,453 | ₩55,119 | ₩57,332 | +4.01% | 35.3만 |
|---|
| 2025.11.04 | ₩57,345 | ₩57,667 | ₩55,066 | ₩55,119 | -3.88% | 23.3만 |
|---|
| 2025.11.03 | ₩56,661 | ₩58,123 | ₩55,575 | ₩58,003 | +2.37% | 24.8만 |
|---|
| 2025.10.31 | ₩54,610 | ₩56,085 | ₩54,341 | ₩55,763 | +2.11% | 17.2만 |
|---|
| 2025.10.30 | ₩56,071 | ₩56,568 | ₩54,449 | ₩54,851 | -2.18% | 22.3만 |
|---|
| 2025.10.29 | ₩58,056 | ₩58,311 | ₩55,575 | ₩56,407 | -2.84% | 21.3만 |
|---|
| 2025.10.28 | ₩59,558 | ₩59,558 | ₩58,029 | ₩58,418 | -1.91% | 11.6만 |
|---|
| 2025.10.27 | ₩60,189 | ₩60,752 | ₩59,116 | ₩59,545 | -1.07% | 16.5만 |
|---|
| 2025.10.24 | ₩59,813 | ₩60,645 | ₩59,746 | ₩60,068 | +0.43% | 15.7만 |
|---|
| 2025.10.23 | ₩57,989 | ₩59,491 | ₩57,708 | ₩59,411 | +2.45% | 14.2만 |
|---|
| 2025.10.22 | ₩57,788 | ₩58,083 | ₩56,903 | ₩57,761 | -0.05% | 14.9만 |
|---|
| 2025.10.21 | ₩56,420 | ₩57,694 | ₩55,857 | ₩57,533 | +1.97% | 13.3만 |
|---|
| 2025.10.20 | ₩55,978 | ₩56,675 | ₩55,294 | ₩56,420 | +0.79% | 13.4만 |
|---|
| 2025.10.17 | ₩54,207 | ₩55,682 | ₩54,207 | ₩55,468 | +2.33% | 21만 |
|---|
| 2025.10.16 | ₩59,102 | ₩59,733 | ₩53,577 | ₩54,355 | -8.03% | 34.9만 |
|---|
| 2025.10.15 | ₩60,430 | ₩61,007 | ₩58,459 | ₩59,102 | -2.20% | 37.6만 |
|---|
| 2025.10.14 | ₩58,271 | ₩60,537 | ₩58,271 | ₩60,229 | +3.36% | 28만 |
|---|
| 2025.10.13 | ₩56,903 | ₩59,183 | ₩56,675 | ₩59,116 | +3.89% | 24.6만 |
|---|
| 2025.10.10 | ₩57,949 | ₩58,646 | ₩56,259 | ₩56,299 | -2.85% | 29.5만 |
|---|