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 | ₩129,486 | ₩135,315 | ₩127,865 | ₩133,694 | +3.25% | 102.4만 |
| 2026.09.28–2026.10.02 | ₩130,518 | ₩131,684 | ₩124,394 | ₩128,535 | -1.52% | 98.4만 |
| 2026.09.21–2026.09.25 | ₩134,886 | ₩137,111 | ₩125,426 | ₩131,871 | -2.24% | 143.6만 |
| 2026.09.14–2026.09.18 | ₩132,072 | ₩137,982 | ₩129,687 | ₩133,386 | +0.99% | 245.9만 |
| 2026.09.08–2026.09.11 | ₩128,910 | ₩136,628 | ₩127,918 | ₩132,072 | +2.45% | 127.2만 |
| 2026.08.31–2026.09.04 | ₩132,595 | ₩133,868 | ₩124,354 | ₩130,384 | -1.67% | 239.2만 |
| 2026.08.24–2026.08.28 | ₩135,623 | ₩139,362 | ₩132,126 | ₩132,582 | -2.24% | 141.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,250 |
| ₩140,675 |
| ₩127,047 |
| ₩135,623 |
| -1.90% |
| 207.9만 |
| 2026.08.10–2026.08.14 | ₩135,087 | ₩139,040 | ₩124,113 | ₩139,014 | +2.91% | 165만 |
|---|
| 2026.08.03–2026.08.07 | ₩127,463 | ₩136,414 | ₩123,121 | ₩134,270 | +5.34% | 197.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩120,990 | ₩131,349 | ₩120,990 | ₩126,069 | +4.20% | 173.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩122,464 | ₩122,853 | ₩110,833 | ₩120,816 | -1.35% | 232.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩123,590 | ₩125,694 | ₩118,552 | ₩122,384 | -0.98% | 107.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩121,419 | ₩124,903 | ₩116,193 | ₩124,059 | +2.17% | 189.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩120,776 | ₩126,766 | ₩119,034 | ₩121,419 | +0.53% | 162.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩112,334 | ₩121,593 | ₩111,061 | ₩121,433 | +8.10% | 182.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩109,319 | ₩114,371 | ₩108,997 | ₩111,289 | +1.80% | 139.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩110,310 | ₩111,222 | ₩104,133 | ₩108,997 | -1.19% | 178.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩107,148 | ₩109,252 | ₩103,208 | ₩109,158 | +1.88% | 110.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩107,952 | ₩110,471 | ₩106,438 | ₩107,108 | -0.78% | 84.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩109,372 | ₩110,980 | ₩105,741 | ₩107,470 | -1.74% | 162.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩111,892 | ₩115,429 | ₩104,964 | ₩109,372 | -2.25% | 214.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩110,833 | ₩124,139 | ₩105,862 | ₩112,401 | +1.41% | 217.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩112,468 | ₩114,223 | ₩107,644 | ₩111,624 | -0.75% | 113.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩108,193 | ₩114,465 | ₩108,193 | ₩112,200 | +3.70% | 153.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩100,796 | ₩109,573 | ₩100,729 | ₩108,207 | +7.35% | 247.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩95,249 | ₩106,558 | ₩94,927 | ₩101,078 | +6.12% | 208.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩92,622 | ₩96,615 | ₩91,068 | ₩95,329 | +2.92% | 81.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩92,287 | ₩96,575 | ₩91,081 | ₩92,287 | 0.00% | 116.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩90,371 | ₩94,190 | ₩88,977 | ₩91,148 | +0.86% | 168만 |
|---|
| 2026.03.09–2026.03.13 | ₩94,163 | ₩94,163 | ₩87,115 | ₩89,393 | -5.07% | 165.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩89,420 | ₩99,939 | ₩88,482 | ₩94,713 | +5.92% | 197.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩78,364 | ₩92,126 | ₩75,229 | ₩91,510 | +16.77% | 206.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩76,770 | ₩79,852 | ₩76,328 | ₩78,271 | +1.95% | 44.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩77,386 | ₩79,329 | ₩74,907 | ₩77,011 | -0.48% | 83만 |
|---|
| 2026.02.02–2026.02.06 | ₩74,023 | ₩77,507 | ₩72,723 | ₩77,386 | +4.54% | 90.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩73,513 | ₩74,612 | ₩71,611 | ₩73,969 | +0.62% | 82.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩74,974 | ₩77,440 | ₩72,776 | ₩73,674 | -1.73% | 60.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩74,465 | ₩75,966 | ₩73,312 | ₩75,336 | +1.17% | 74.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩74,894 | ₩77,467 | ₩73,942 | ₩75,001 | +0.14% | 89.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩74,344 | ₩75,041 | ₩71,946 | ₩74,921 | +0.78% | 68.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩73,178 | ₩74,666 | ₩72,294 | ₩74,398 | +1.67% | 47.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩72,656 | ₩73,647 | ₩71,048 | ₩73,058 | +0.55% | 149.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩71,302 | ₩75,939 | ₩70,364 | ₩71,972 | +0.94% | 149만 |
|---|
| 2025.12.01–2025.12.05 | ₩68,462 | ₩72,200 | ₩68,341 | ₩70,860 | +3.50% | 135.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩65,862 | ₩70,311 | ₩65,527 | ₩69,534 | +5.57% | 119.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩66,277 | ₩66,921 | ₩63,638 | ₩66,050 | -0.34% | 97.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩65,232 | ₩67,242 | ₩64,254 | ₩66,452 | +1.87% | 119만 |
|---|
| 2025.11.03–2025.11.07 | ₩56,616 | ₩68,971 | ₩55,021 | ₩63,396 | +11.98% | 195.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩60,140 | ₩60,703 | ₩54,298 | ₩55,718 | -7.35% | 88.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩55,932 | ₩60,596 | ₩55,249 | ₩60,019 | +7.31% | 71.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩56,857 | ₩60,958 | ₩53,534 | ₩55,423 | -2.52% | 146.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,902 | ₩58,599 | ₩56,214 | ₩56,254 | -2.85% | 29.5만 |
|---|