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 | ₩134,281 | ₩135,421 | ₩133,182 | ₩133,799 | -0.36% | 16.2만 |
| 2026.10.08 | ₩131,814 | ₩134,898 | ₩131,747 | ₩134,187 | +1.80% | 21.8만 |
| 2026.10.07 | ₩130,821 | ₩134,268 | ₩130,231 | ₩133,128 | +1.76% | 28.5만 |
| 2026.10.06 | ₩132,337 | ₩133,718 | ₩130,352 | ₩133,021 | +0.52% | 16.2만 |
| 2026.10.05 | ₩129,588 | ₩132,685 | ₩127,965 | ₩131,318 | +1.33% | 19.8만 |
| 2026.10.02 | ₩128,555 | ₩131,787 | ₩128,555 | ₩128,635 | +0.06% | 18.9만 |
| 2026.10.01 | ₩126,490 | ₩127,335 | ₩124,492 | ₩126,463 | -0.02% | 20.5만 |
| 2026.09.30 | ₩128,019 | ₩128,019 | ₩126,369 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,651 |
| -1.07% |
| 18.4만 |
| 2026.09.29 | ₩128,944 | ₩130,191 | ₩125,363 | ₩127,737 | -0.94% | 19.1만 |
|---|
| 2026.09.28 | ₩130,620 | ₩131,479 | ₩128,287 | ₩129,400 | -0.93% | 21.5만 |
|---|
| 2026.09.25 | ₩132,002 | ₩133,061 | ₩131,130 | ₩131,975 | -0.02% | 19.6만 |
|---|
| 2026.09.24 | ₩126,865 | ₩131,881 | ₩126,731 | ₩130,862 | +3.15% | 29.3만 |
|---|
| 2026.09.23 | ₩129,963 | ₩130,218 | ₩125,524 | ₩126,691 | -2.52% | 22.7만 |
|---|
| 2026.09.22 | ₩134,241 | ₩136,789 | ₩129,909 | ₩131,814 | -1.81% | 35.8만 |
|---|
| 2026.09.21 | ₩134,992 | ₩137,218 | ₩132,779 | ₩133,262 | -1.28% | 36.2만 |
|---|
| 2026.09.18 | ₩134,348 | ₩135,622 | ₩132,793 | ₩133,490 | -0.64% | 73.9만 |
|---|
| 2026.09.17 | ₩135,676 | ₩138,090 | ₩133,490 | ₩134,348 | -0.98% | 52.7만 |
|---|
| 2026.09.16 | ₩132,659 | ₩134,670 | ₩130,567 | ₩133,785 | +0.85% | 45.7만 |
|---|
| 2026.09.15 | ₩133,758 | ₩134,751 | ₩129,789 | ₩132,498 | -0.94% | 43.8만 |
|---|
| 2026.09.14 | ₩132,176 | ₩134,362 | ₩132,176 | ₩133,758 | +1.20% | 29.9만 |
|---|
| 2026.09.11 | ₩133,168 | ₩136,065 | ₩131,626 | ₩132,176 | -0.75% | 34.6만 |
|---|
| 2026.09.10 | ₩130,084 | ₩131,948 | ₩128,019 | ₩131,344 | +0.97% | 30.2만 |
|---|
| 2026.09.09 | ₩132,578 | ₩136,735 | ₩130,285 | ₩130,526 | -1.55% | 30.3만 |
|---|
| 2026.09.08 | ₩129,011 | ₩133,825 | ₩128,609 | ₩132,578 | +2.77% | 32.2만 |
|---|
| 2026.09.04 | ₩128,045 | ₩133,530 | ₩128,045 | ₩130,486 | +1.91% | 64.4만 |
|---|
| 2026.09.03 | ₩130,902 | ₩133,973 | ₩129,614 | ₩129,990 | -0.70% | 36.6만 |
|---|
| 2026.09.02 | ₩126,396 | ₩129,722 | ₩125,283 | ₩129,480 | +2.44% | 55.3만 |
|---|
| 2026.09.01 | ₩130,003 | ₩130,808 | ₩124,451 | ₩124,733 | -4.05% | 46.2만 |
|---|
| 2026.08.31 | ₩132,699 | ₩133,262 | ₩129,588 | ₩130,097 | -1.96% | 36.8만 |
|---|
| 2026.08.28 | ₩137,232 | ₩139,123 | ₩132,229 | ₩132,685 | -3.31% | 36.3만 |
|---|
| 2026.08.27 | ₩134,107 | ₩137,969 | ₩133,128 | ₩136,762 | +1.98% | 24.6만 |
|---|
| 2026.08.26 | ₩137,446 | ₩139,458 | ₩133,691 | ₩134,308 | -2.28% | 29.7만 |
|---|
| 2026.08.25 | ₩139,458 | ₩139,471 | ₩137,138 | ₩137,272 | -1.57% | 26.2만 |
|---|
| 2026.08.24 | ₩135,730 | ₩138,747 | ₩135,730 | ₩138,345 | +1.93% | 25만 |
|---|
| 2026.08.21 | ₩133,316 | ₩136,159 | ₩133,316 | ₩135,730 | +1.81% | 39.9만 |
|---|
| 2026.08.20 | ₩133,651 | ₩135,059 | ₩127,147 | ₩131,613 | -1.53% | 38.1만 |
|---|
| 2026.08.19 | ₩138,264 | ₩139,780 | ₩135,368 | ₩135,797 | -1.78% | 29.7만 |
|---|
| 2026.08.18 | ₩138,720 | ₩139,579 | ₩137,044 | ₩137,071 | -1.19% | 24.7만 |
|---|
| 2026.08.17 | ₩138,358 | ₩140,786 | ₩138,264 | ₩139,042 | +0.49% | 75.5만 |
|---|
| 2026.08.14 | ₩135,837 | ₩139,149 | ₩135,649 | ₩139,123 | +2.42% | 25.8만 |
|---|
| 2026.08.13 | ₩131,988 | ₩136,132 | ₩131,988 | ₩135,837 | +2.92% | 37.3만 |
|---|
| 2026.08.12 | ₩126,745 | ₩133,651 | ₩126,677 | ₩130,754 | +3.16% | 38만 |
|---|
| 2026.08.11 | ₩127,294 | ₩130,526 | ₩124,210 | ₩125,377 | -1.51% | 31.2만 |
|---|
| 2026.08.10 | ₩135,193 | ₩136,306 | ₩127,080 | ₩127,294 | -5.84% | 32.7만 |
|---|
| 2026.08.07 | ₩131,425 | ₩136,521 | ₩128,716 | ₩134,375 | +2.24% | 37.7만 |
|---|
| 2026.08.06 | ₩135,703 | ₩135,703 | ₩127,831 | ₩131,264 | -3.27% | 64.3만 |
|---|
| 2026.08.05 | ₩128,850 | ₩130,097 | ₩123,218 | ₩124,304 | -3.53% | 33.9만 |
|---|
| 2026.08.04 | ₩128,850 | ₩130,272 | ₩126,731 | ₩128,126 | -0.56% | 29만 |
|---|
| 2026.08.03 | ₩127,563 | ₩131,626 | ₩127,469 | ₩129,118 | +1.22% | 32.5만 |
|---|
| 2026.07.31 | ₩125,739 | ₩128,099 | ₩124,465 | ₩126,168 | +0.34% | 22.3만 |
|---|
| 2026.07.30 | ₩126,704 | ₩129,252 | ₩125,175 | ₩126,181 | -0.41% | 22.8만 |
|---|
| 2026.07.29 | ₩127,616 | ₩131,157 | ₩125,256 | ₩125,833 | -1.40% | 44.1만 |
|---|
| 2026.07.28 | ₩128,394 | ₩131,452 | ₩126,838 | ₩128,609 | +0.17% | 47.3만 |
|---|
| 2026.07.27 | ₩121,085 | ₩126,825 | ₩121,085 | ₩126,664 | +4.61% | 37만 |
|---|
| 2026.07.24 | ₩114,889 | ₩121,742 | ₩114,889 | ₩120,911 | +5.24% | 60.6만 |
|---|
| 2026.07.23 | ₩116,606 | ₩117,049 | ₩110,920 | ₩114,836 | -1.52% | 117.2만 |
|---|
| 2026.07.22 | ₩119,382 | ₩120,053 | ₩117,437 | ₩118,296 | -0.91% | 17.4만 |
|---|
| 2026.07.21 | ₩119,328 | ₩119,798 | ₩116,700 | ₩119,623 | +0.25% | 20.3만 |
|---|
| 2026.07.20 | ₩122,560 | ₩122,949 | ₩118,872 | ₩118,913 | -2.98% | 17.1만 |
|---|
| 2026.07.17 | ₩122,158 | ₩123,445 | ₩120,468 | ₩122,480 | +0.26% | 16.1만 |
|---|
| 2026.07.16 | ₩119,731 | ₩125,792 | ₩119,731 | ₩123,808 | +3.41% | 28만 |
|---|
| 2026.07.15 | ₩120,696 | ₩121,327 | ₩118,644 | ₩120,495 | -0.17% | 15.5만 |
|---|
| 2026.07.14 | ₩121,984 | ₩122,520 | ₩119,556 | ₩120,146 | -1.51% | 25.5만 |
|---|
| 2026.07.13 | ₩123,687 | ₩124,317 | ₩121,206 | ₩121,917 | -1.43% | 22.8만 |
|---|
| 2026.07.10 | ₩123,325 | ₩125,001 | ₩122,064 | ₩124,156 | +0.67% | 18.2만 |
|---|
| 2026.07.09 | ₩118,282 | ₩124,290 | ₩117,478 | ₩123,191 | +4.15% | 39.7만 |
|---|
| 2026.07.08 | ₩120,455 | ₩121,152 | ₩116,284 | ₩117,397 | -2.54% | 26만 |
|---|
| 2026.07.07 | ₩118,805 | ₩122,359 | ₩118,805 | ₩120,924 | +1.78% | 38.5만 |
|---|
| 2026.07.06 | ₩121,514 | ₩122,587 | ₩119,530 | ₩120,039 | -1.21% | 67.1만 |
|---|
| 2026.07.02 | ₩125,578 | ₩126,503 | ₩120,334 | ₩121,514 | -3.24% | 44.7만 |
|---|
| 2026.07.01 | ₩125,108 | ₩126,865 | ₩123,700 | ₩125,779 | +0.54% | 40.6만 |
|---|
| 2026.06.30 | ₩124,304 | ₩126,101 | ₩122,708 | ₩125,108 | +0.65% | 38만 |
|---|
| 2026.06.29 | ₩120,871 | ₩124,626 | ₩119,127 | ₩124,478 | +2.98% | 39.1만 |
|---|
| 2026.06.26 | ₩117,236 | ₩121,689 | ₩116,687 | ₩121,528 | +3.66% | 66.6만 |
|---|
| 2026.06.25 | ₩115,734 | ₩117,210 | ₩114,554 | ₩117,183 | +1.25% | 21.7만 |
|---|
| 2026.06.24 | ₩115,935 | ₩120,066 | ₩115,305 | ₩116,767 | +0.72% | 46.5만 |
|---|
| 2026.06.23 | ₩111,416 | ₩115,962 | ₩111,389 | ₩115,198 | +3.39% | 30.2만 |
|---|
| 2026.06.22 | ₩112,422 | ₩113,307 | ₩111,148 | ₩112,583 | +0.14% | 17.5만 |
|---|
| 2026.06.18 | ₩111,792 | ₩112,261 | ₩110,410 | ₩111,376 | -0.37% | 44.1만 |
|---|
| 2026.06.17 | ₩111,912 | ₩113,401 | ₩109,713 | ₩110,826 | -0.97% | 27.5만 |
|---|
| 2026.06.16 | ₩111,778 | ₩114,460 | ₩111,188 | ₩111,282 | -0.44% | 29.3만 |
|---|
| 2026.06.15 | ₩109,404 | ₩112,905 | ₩109,083 | ₩110,839 | +1.31% | 38.6만 |
|---|
| 2026.06.12 | ₩108,224 | ₩109,887 | ₩106,119 | ₩109,083 | +0.79% | 16.3만 |
|---|
| 2026.06.11 | ₩107,970 | ₩108,211 | ₩104,215 | ₩107,876 | -0.09% | 33.7만 |
|---|
| 2026.06.10 | ₩110,075 | ₩110,544 | ₩106,213 | ₩107,554 | -2.29% | 71.4만 |
|---|
| 2026.06.09 | ₩109,217 | ₩111,309 | ₩108,157 | ₩110,732 | +1.39% | 24.8만 |
|---|
| 2026.06.08 | ₩110,397 | ₩111,269 | ₩106,669 | ₩107,688 | -2.45% | 32.3만 |
|---|
| 2026.06.05 | ₩107,594 | ₩109,337 | ₩106,924 | ₩109,244 | +1.53% | 20.4만 |
|---|
| 2026.06.04 | ₩104,711 | ₩108,198 | ₩104,335 | ₩108,090 | +3.23% | 22만 |
|---|
| 2026.06.03 | ₩105,220 | ₩108,318 | ₩104,402 | ₩104,617 | -0.57% | 23.6만 |
|---|
| 2026.06.02 | ₩105,180 | ₩106,374 | ₩103,289 | ₩104,724 | -0.43% | 22.6만 |
|---|
| 2026.06.01 | ₩107,232 | ₩108,184 | ₩104,898 | ₩105,354 | -1.75% | 21.8만 |
|---|
| 2026.05.29 | ₩107,688 | ₩108,613 | ₩106,521 | ₩107,192 | -0.46% | 28.5만 |
|---|
| 2026.05.28 | ₩109,512 | ₩109,512 | ₩107,205 | ₩107,688 | -1.67% | 20.4만 |
|---|
| 2026.05.27 | ₩109,565 | ₩110,558 | ₩108,694 | ₩109,767 | +0.18% | 18.7만 |
|---|
| 2026.05.26 | ₩108,037 | ₩109,646 | ₩107,701 | ₩109,364 | +1.23% | 17.3만 |
|---|
| 2026.05.22 | ₩109,726 | ₩109,954 | ₩107,004 | ₩107,554 | -1.98% | 19.2만 |
|---|
| 2026.05.21 | ₩107,567 | ₩109,874 | ₩105,824 | ₩109,391 | +1.70% | 22.1만 |
|---|
| 2026.05.20 | ₩108,573 | ₩110,236 | ₩106,481 | ₩108,144 | -0.40% | 31.5만 |
|---|
| 2026.05.19 | ₩108,278 | ₩109,780 | ₩106,548 | ₩107,983 | -0.27% | 41.9만 |
|---|
| 2026.05.18 | ₩109,458 | ₩111,067 | ₩106,950 | ₩108,278 | -1.08% | 48.1만 |
|---|
| 2026.05.15 | ₩108,962 | ₩110,880 | ₩105,046 | ₩109,458 | +0.46% | 40.9만 |
|---|
| 2026.05.14 | ₩107,272 | ₩110,491 | ₩106,427 | ₩109,606 | +2.18% | 46.6만 |
|---|
| 2026.05.13 | ₩109,042 | ₩109,807 | ₩105,596 | ₩105,971 | -2.82% | 34.4만 |
|---|
| 2026.05.12 | ₩110,451 | ₩111,805 | ₩108,935 | ₩109,445 | -0.91% | 38.2만 |
|---|
| 2026.05.11 | ₩111,979 | ₩115,520 | ₩109,847 | ₩110,410 | -1.40% | 54.2만 |
|---|
| 2026.05.08 | ₩111,054 | ₩112,932 | ₩105,945 | ₩112,489 | +1.29% | 45.5만 |
|---|
| 2026.05.07 | ₩121,488 | ₩124,237 | ₩107,151 | ₩110,263 | -9.24% | 100.9만 |
|---|
| 2026.05.06 | ₩114,165 | ₩114,983 | ₩112,529 | ₩112,972 | -1.05% | 25.5만 |
|---|
| 2026.05.05 | ₩112,154 | ₩114,755 | ₩112,154 | ₩113,200 | +0.93% | 24.3만 |
|---|
| 2026.05.04 | ₩110,920 | ₩112,838 | ₩110,397 | ₩111,564 | +0.58% | 21.2만 |
|---|
| 2026.05.01 | ₩111,309 | ₩112,234 | ₩110,920 | ₩111,711 | +0.36% | 14.7만 |
|---|
| 2026.04.30 | ₩109,552 | ₩111,805 | ₩107,728 | ₩111,000 | +1.32% | 34.4만 |
|---|
| 2026.04.29 | ₩112,221 | ₩112,918 | ₩108,908 | ₩109,874 | -2.09% | 30.8만 |
|---|
| 2026.04.28 | ₩113,589 | ₩114,313 | ₩112,194 | ₩112,744 | -0.74% | 13.9만 |
|---|
| 2026.04.27 | ₩112,556 | ₩114,112 | ₩110,544 | ₩113,052 | +0.44% | 19.9만 |
|---|
| 2026.04.24 | ₩112,355 | ₩113,092 | ₩109,995 | ₩112,288 | -0.06% | 29.1만 |
|---|
| 2026.04.23 | ₩112,113 | ₩114,554 | ₩111,604 | ₩112,784 | +0.60% | 38.3만 |
|---|
| 2026.04.22 | ₩110,571 | ₩112,113 | ₩109,632 | ₩111,859 | +1.16% | 27.3만 |
|---|
| 2026.04.21 | ₩111,336 | ₩112,274 | ₩109,230 | ₩109,632 | -1.53% | 35.1만 |
|---|
| 2026.04.20 | ₩108,278 | ₩110,853 | ₩108,278 | ₩110,236 | +1.81% | 23.8만 |
|---|
| 2026.04.17 | ₩106,682 | ₩109,659 | ₩106,092 | ₩108,291 | +1.51% | 34.9만 |
|---|
| 2026.04.16 | ₩105,274 | ₩107,178 | ₩104,094 | ₩105,542 | +0.25% | 54.8만 |
|---|
| 2026.04.15 | ₩106,468 | ₩107,500 | ₩104,201 | ₩105,529 | -0.88% | 92.4만 |
|---|
| 2026.04.14 | ₩104,590 | ₩107,447 | ₩104,215 | ₩106,897 | +2.21% | 33.7만 |
|---|
| 2026.04.13 | ₩100,875 | ₩105,167 | ₩100,808 | ₩104,979 | +4.07% | 31.7만 |
|---|
| 2026.04.10 | ₩102,404 | ₩102,418 | ₩99,977 | ₩101,157 | -1.22% | 21.1만 |
|---|
| 2026.04.09 | ₩99,078 | ₩102,914 | ₩98,515 | ₩102,404 | +3.36% | 37.2만 |
|---|
| 2026.04.08 | ₩100,580 | ₩106,642 | ₩98,595 | ₩100,285 | -0.29% | 81.3만 |
|---|
| 2026.04.07 | ₩96,973 | ₩99,346 | ₩96,973 | ₩98,917 | +2.01% | 36.1만 |
|---|
| 2026.04.06 | ₩95,323 | ₩97,710 | ₩95,001 | ₩97,268 | +2.04% | 33만 |
|---|
| 2026.04.02 | ₩94,036 | ₩96,691 | ₩92,668 | ₩95,404 | +1.45% | 19.5만 |
|---|
| 2026.04.01 | ₩94,760 | ₩96,249 | ₩93,714 | ₩95,042 | +0.30% | 18.3만 |
|---|
| 2026.03.31 | ₩93,137 | ₩94,036 | ₩91,716 | ₩94,036 | +0.96% | 24.1만 |
|---|
| 2026.03.30 | ₩92,695 | ₩93,781 | ₩91,139 | ₩92,051 | -0.69% | 19.8만 |
|---|
| 2026.03.27 | ₩94,277 | ₩94,586 | ₩91,153 | ₩92,359 | -2.03% | 21.1만 |
|---|
| 2026.03.26 | ₩94,653 | ₩95,913 | ₩94,304 | ₩94,814 | +0.17% | 22.9만 |
|---|
| 2026.03.25 | ₩95,766 | ₩96,651 | ₩94,183 | ₩95,015 | -0.78% | 18.5만 |
|---|
| 2026.03.24 | ₩93,271 | ₩95,390 | ₩93,191 | ₩95,189 | +2.06% | 29.5만 |
|---|
| 2026.03.23 | ₩92,359 | ₩96,302 | ₩92,359 | ₩94,089 | +1.87% | 24.6만 |
|---|
| 2026.03.20 | ₩92,722 | ₩92,722 | ₩90,308 | ₩91,220 | -1.62% | 64.3만 |
|---|
| 2026.03.19 | ₩91,273 | ₩94,264 | ₩89,946 | ₩92,722 | +1.59% | 23만 |
|---|
| 2026.03.18 | ₩90,576 | ₩93,070 | ₩90,576 | ₩91,783 | +1.33% | 23.8만 |
|---|
| 2026.03.17 | ₩89,691 | ₩92,306 | ₩89,396 | ₩91,045 | +1.51% | 22.2만 |
|---|
| 2026.03.16 | ₩90,442 | ₩91,555 | ₩89,047 | ₩89,128 | -1.45% | 34.8만 |
|---|
| 2026.03.13 | ₩89,932 | ₩91,930 | ₩89,087 | ₩89,463 | -0.52% | 27.8만 |
|---|
| 2026.03.12 | ₩88,403 | ₩91,287 | ₩87,183 | ₩89,785 | +1.56% | 28.9만 |
|---|
| 2026.03.11 | ₩90,455 | ₩91,756 | ₩88,832 | ₩90,147 | -0.34% | 21.9만 |
|---|
| 2026.03.10 | ₩90,844 | ₩91,850 | ₩88,631 | ₩90,951 | +0.12% | 39.1만 |
|---|
| 2026.03.09 | ₩94,237 | ₩94,237 | ₩90,764 | ₩91,448 | -2.96% | 48.1만 |
|---|
| 2026.03.06 | ₩95,833 | ₩95,833 | ₩92,748 | ₩94,787 | -1.09% | 32.4만 |
|---|
| 2026.03.05 | ₩97,362 | ₩97,952 | ₩95,256 | ₩97,469 | +0.11% | 31.7만 |
|---|
| 2026.03.04 | ₩96,557 | ₩100,017 | ₩93,929 | ₩98,904 | +2.43% | 40.5만 |
|---|
| 2026.03.03 | ₩92,024 | ₩97,389 | ₩91,689 | ₩96,369 | +4.72% | 39.8만 |
|---|
| 2026.03.02 | ₩89,490 | ₩96,959 | ₩88,551 | ₩95,109 | +6.28% | 53.5만 |
|---|
| 2026.02.27 | ₩85,936 | ₩92,199 | ₩85,828 | ₩91,582 | +6.57% | 73.7만 |
|---|
| 2026.02.26 | ₩81,537 | ₩87,840 | ₩80,478 | ₩85,748 | +5.16% | 75.3만 |
|---|
| 2026.02.25 | ₩78,184 | ₩80,035 | ₩77,782 | ₩79,351 | +1.49% | 29.5만 |
|---|
| 2026.02.24 | ₩75,797 | ₩79,391 | ₩75,717 | ₩77,809 | +2.65% | 13.1만 |
|---|
| 2026.02.23 | ₩78,426 | ₩79,056 | ₩75,288 | ₩75,878 | -3.25% | 14.9만 |
|---|
| 2026.02.20 | ₩77,836 | ₩78,640 | ₩77,205 | ₩78,332 | +0.64% | 9.3만 |
|---|
| 2026.02.19 | ₩77,581 | ₩78,587 | ₩77,205 | ₩77,889 | +0.40% | 8.8만 |
|---|
| 2026.02.18 | ₩76,910 | ₩79,914 | ₩76,910 | ₩77,956 | +1.36% | 14.8만 |
|---|
| 2026.02.17 | ₩76,830 | ₩77,795 | ₩76,387 | ₩76,830 | 0.00% | 11.9만 |
|---|
| 2026.02.13 | ₩76,656 | ₩77,581 | ₩75,730 | ₩77,071 | +0.54% | 19.2만 |
|---|
| 2026.02.12 | ₩77,299 | ₩78,318 | ₩74,966 | ₩76,656 | -0.83% | 15.4만 |
|---|
| 2026.02.11 | ₩78,305 | ₩78,520 | ₩76,535 | ₩76,977 | -1.70% | 11.4만 |
|---|
| 2026.02.10 | ₩78,184 | ₩79,391 | ₩77,594 | ₩77,755 | -0.55% | 18.8만 |
|---|
| 2026.02.09 | ₩77,447 | ₩78,681 | ₩76,830 | ₩78,184 | +0.95% | 18.2만 |
|---|
| 2026.02.06 | ₩76,521 | ₩77,567 | ₩76,454 | ₩77,447 | +1.21% | 19.4만 |
|---|
| 2026.02.05 | ₩75,073 | ₩76,106 | ₩73,745 | ₩75,824 | +1.00% | 11.7만 |
|---|
| 2026.02.04 | ₩74,161 | ₩76,387 | ₩74,000 | ₩75,274 | +1.50% | 20만 |
|---|
| 2026.02.03 | ₩74,859 | ₩75,435 | ₩72,780 | ₩74,108 | -1.00% | 18.8만 |
|---|
| 2026.02.02 | ₩74,081 | ₩75,985 | ₩73,517 | ₩74,912 | +1.12% | 20.9만 |
|---|
| 2026.01.30 | ₩73,880 | ₩74,604 | ₩72,766 | ₩74,027 | +0.20% | 30.1만 |
|---|
| 2026.01.29 | ₩72,699 | ₩74,671 | ₩72,378 | ₩74,510 | +2.49% | 16.3만 |
|---|
| 2026.01.28 | ₩74,443 | ₩74,443 | ₩71,667 | ₩72,297 | -2.88% | 22.8만 |
|---|
| 2026.01.27 | ₩73,947 | ₩74,268 | ₩73,115 | ₩74,201 | +0.34% | 7.7만 |
|---|
| 2026.01.26 | ₩73,571 | ₩74,563 | ₩73,571 | ₩74,175 | +0.82% | 5.9만 |
|---|
| 2026.01.23 | ₩75,087 | ₩75,784 | ₩73,625 | ₩73,732 | -1.80% | 15.5만 |
|---|
| 2026.01.22 | ₩75,087 | ₩77,500 | ₩75,087 | ₩75,395 | +0.41% | 20.8만 |
|---|
| 2026.01.21 | ₩73,987 | ₩75,314 | ₩73,987 | ₩75,221 | +1.67% | 9.9만 |
|---|
| 2026.01.20 | ₩75,033 | ₩75,489 | ₩72,834 | ₩73,960 | -1.43% | 14.5만 |
|---|
| 2026.01.16 | ₩75,529 | ₩76,025 | ₩75,073 | ₩75,395 | -0.18% | 11.3만 |
|---|
| 2026.01.15 | ₩74,349 | ₩75,489 | ₩74,121 | ₩75,234 | +1.19% | 17.5만 |
|---|
| 2026.01.14 | ₩74,979 | ₩75,019 | ₩73,571 | ₩73,933 | -1.40% | 18.1만 |
|---|
| 2026.01.13 | ₩74,295 | ₩75,623 | ₩73,531 | ₩75,154 | +1.16% | 13.8만 |
|---|
| 2026.01.12 | ₩74,523 | ₩74,563 | ₩73,370 | ₩74,295 | -0.31% | 13.3만 |
|---|
| 2026.01.09 | ₩75,636 | ₩76,039 | ₩74,134 | ₩75,060 | -0.76% | 9.8만 |
|---|
| 2026.01.08 | ₩75,355 | ₩76,535 | ₩75,127 | ₩75,529 | +0.23% | 11.5만 |
|---|
| 2026.01.07 | ₩75,274 | ₩76,065 | ₩74,000 | ₩75,998 | +0.96% | 19.6만 |
|---|
| 2026.01.06 | ₩75,650 | ₩75,757 | ₩74,429 | ₩75,167 | -0.64% | 17.9만 |
|---|
| 2026.01.05 | ₩74,952 | ₩77,527 | ₩74,617 | ₩76,039 | +1.45% | 31.2만 |
|---|
| 2026.01.02 | ₩73,048 | ₩74,993 | ₩72,418 | ₩74,979 | +2.64% | 29.6만 |
|---|
| 2025.12.31 | ₩74,014 | ₩74,134 | ₩72,002 | ₩72,887 | -1.52% | 10.5만 |
|---|
| 2025.12.30 | ₩74,295 | ₩75,100 | ₩73,491 | ₩74,014 | -0.38% | 14.7만 |
|---|
| 2025.12.29 | ₩74,403 | ₩74,403 | ₩73,303 | ₩74,175 | -0.31% | 13.7만 |
|---|
| 2025.12.26 | ₩73,745 | ₩74,724 | ₩73,155 | ₩74,456 | +0.96% | 8.8만 |
|---|
| 2025.12.24 | ₩72,807 | ₩74,429 | ₩72,351 | ₩73,732 | +1.27% | 6만 |
|---|
| 2025.12.23 | ₩73,678 | ₩74,523 | ₩73,021 | ₩73,088 | -0.80% | 12.1만 |
|---|
| 2025.12.22 | ₩73,236 | ₩74,081 | ₩72,659 | ₩74,081 | +1.15% | 20.3만 |
|---|
| 2025.12.19 | ₩72,847 | ₩73,437 | ₩72,230 | ₩73,115 | +0.37% | 52.4만 |
|---|
| 2025.12.18 | ₩73,410 | ₩73,705 | ₩72,378 | ₩73,129 | -0.38% | 27.1만 |
|---|
| 2025.12.17 | ₩73,263 | ₩73,504 | ₩72,512 | ₩72,834 | -0.59% | 23.7만 |
|---|
| 2025.12.16 | ₩72,083 | ₩73,652 | ₩72,083 | ₩72,887 | +1.12% | 26.7만 |
|---|
| 2025.12.15 | ₩72,713 | ₩73,075 | ₩71,104 | ₩72,029 | -0.94% | 19.7만 |
|---|
| 2025.12.12 | ₩75,341 | ₩75,757 | ₩71,573 | ₩72,029 | -4.40% | 16.2만 |
|---|
| 2025.12.11 | ₩74,215 | ₩75,998 | ₩73,102 | ₩74,939 | +0.98% | 42만 |
|---|
| 2025.12.10 | ₩72,337 | ₩75,757 | ₩72,002 | ₩74,201 | +2.58% | 38.2만 |
|---|
| 2025.12.09 | ₩71,761 | ₩73,048 | ₩70,768 | ₩72,337 | +0.80% | 30.4만 |
|---|
| 2025.12.08 | ₩71,358 | ₩72,646 | ₩70,420 | ₩72,136 | +1.09% | 22.1만 |
|---|
| 2025.12.05 | ₩70,943 | ₩72,257 | ₩70,634 | ₩70,916 | -0.04% | 24.2만 |
|---|
| 2025.12.04 | ₩69,561 | ₩72,123 | ₩69,400 | ₩71,157 | +2.29% | 32.9만 |
|---|
| 2025.12.03 | ₩70,795 | ₩71,184 | ₩69,602 | ₩70,084 | -1.00% | 18.9만 |
|---|
| 2025.12.02 | ₩71,439 | ₩71,922 | ₩70,446 | ₩70,862 | -0.81% | 31.2만 |
|---|
| 2025.12.01 | ₩68,515 | ₩71,050 | ₩68,395 | ₩71,010 | +3.64% | 27.9만 |
|---|
| 2025.11.28 | ₩69,065 | ₩70,366 | ₩68,944 | ₩69,588 | +0.76% | 12.9만 |
|---|
| 2025.11.26 | ₩69,011 | ₩69,736 | ₩67,375 | ₩68,569 | -0.64% | 38.2만 |
|---|
| 2025.11.25 | ₩66,463 | ₩69,521 | ₩66,463 | ₩69,052 | +3.89% | 36.2만 |
|---|
| 2025.11.24 | ₩65,914 | ₩67,094 | ₩65,578 | ₩66,383 | +0.71% | 32.6만 |
|---|
| 2025.11.21 | ₩64,036 | ₩66,973 | ₩64,036 | ₩66,101 | +3.23% | 23.3만 |
|---|
| 2025.11.20 | ₩64,908 | ₩66,396 | ₩63,687 | ₩63,996 | -1.40% | 20.6만 |
|---|
| 2025.11.19 | ₩65,578 | ₩66,410 | ₩63,942 | ₩63,996 | -2.41% | 14.4만 |
|---|
| 2025.11.18 | ₩63,982 | ₩65,779 | ₩63,889 | ₩65,337 | +2.12% | 19만 |
|---|
| 2025.11.17 | ₩66,329 | ₩66,893 | ₩64,117 | ₩64,465 | -2.81% | 20.3만 |
|---|
| 2025.11.14 | ₩64,358 | ₩66,826 | ₩64,304 | ₩66,504 | +3.33% | 17.3만 |
|---|
| 2025.11.13 | ₩64,653 | ₩66,142 | ₩64,573 | ₩65,484 | +1.29% | 18.1만 |
|---|
| 2025.11.12 | ₩66,826 | ₩67,134 | ₩64,787 | ₩65,069 | -2.63% | 22.9만 |
|---|
| 2025.11.11 | ₩66,276 | ₩67,295 | ₩65,820 | ₩66,665 | +0.59% | 21.4만 |
|---|
| 2025.11.10 | ₩65,283 | ₩67,121 | ₩64,613 | ₩66,517 | +1.89% | 39.3만 |
|---|
| 2025.11.07 | ₩62,816 | ₩64,640 | ₩62,762 | ₩63,446 | +1.00% | 39.7만 |
|---|
| 2025.11.06 | ₩66,826 | ₩69,025 | ₩62,762 | ₩63,325 | -5.24% | 72.1만 |
|---|
| 2025.11.05 | ₩55,118 | ₩57,451 | ₩55,118 | ₩57,331 | +4.01% | 35.3만 |
|---|
| 2025.11.04 | ₩57,344 | ₩57,666 | ₩55,064 | ₩55,118 | -3.88% | 23.3만 |
|---|
| 2025.11.03 | ₩56,660 | ₩58,122 | ₩55,574 | ₩58,001 | +2.37% | 24.8만 |
|---|
| 2025.10.31 | ₩54,608 | ₩56,084 | ₩54,340 | ₩55,762 | +2.11% | 17.2만 |
|---|
| 2025.10.30 | ₩56,070 | ₩56,566 | ₩54,447 | ₩54,850 | -2.18% | 22.3만 |
|---|
| 2025.10.29 | ₩58,055 | ₩58,310 | ₩55,574 | ₩56,405 | -2.84% | 21.3만 |
|---|
| 2025.10.28 | ₩59,557 | ₩59,557 | ₩58,028 | ₩58,417 | -1.91% | 11.6만 |
|---|
| 2025.10.27 | ₩60,187 | ₩60,750 | ₩59,114 | ₩59,544 | -1.07% | 16.5만 |
|---|
| 2025.10.24 | ₩59,812 | ₩60,643 | ₩59,745 | ₩60,067 | +0.43% | 15.7만 |
|---|
| 2025.10.23 | ₩57,988 | ₩59,490 | ₩57,706 | ₩59,409 | +2.45% | 14.2만 |
|---|
| 2025.10.22 | ₩57,787 | ₩58,082 | ₩56,902 | ₩57,760 | -0.05% | 14.9만 |
|---|
| 2025.10.21 | ₩56,419 | ₩57,693 | ₩55,856 | ₩57,532 | +1.97% | 13.3만 |
|---|
| 2025.10.20 | ₩55,976 | ₩56,674 | ₩55,292 | ₩56,419 | +0.79% | 13.4만 |
|---|
| 2025.10.17 | ₩54,206 | ₩55,681 | ₩54,206 | ₩55,467 | +2.33% | 21만 |
|---|
| 2025.10.16 | ₩59,101 | ₩59,731 | ₩53,576 | ₩54,354 | -8.03% | 34.9만 |
|---|
| 2025.10.15 | ₩60,429 | ₩61,005 | ₩58,457 | ₩59,101 | -2.20% | 37.6만 |
|---|
| 2025.10.14 | ₩58,269 | ₩60,536 | ₩58,269 | ₩60,227 | +3.36% | 28만 |
|---|
| 2025.10.13 | ₩56,902 | ₩59,181 | ₩56,674 | ₩59,114 | +3.89% | 24.6만 |
|---|
| 2025.10.10 | ₩57,948 | ₩58,645 | ₩56,258 | ₩56,298 | -2.85% | 29.5만 |
|---|