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 | ₩134,272 | ₩135,412 | ₩133,173 | ₩133,790 | -0.36% | 16.2만 |
| 2026.10.08 | ₩131,805 | ₩134,889 | ₩131,738 | ₩134,178 | +1.80% | 21.8만 |
| 2026.10.07 | ₩130,813 | ₩134,259 | ₩130,223 | ₩133,119 | +1.76% | 28.5만 |
| 2026.10.06 | ₩132,328 | ₩133,709 | ₩130,343 | ₩133,012 | +0.52% | 16.2만 |
| 2026.10.05 | ₩129,579 | ₩132,677 | ₩127,956 | ₩131,309 | +1.33% | 19.8만 |
| 2026.10.02 | ₩128,546 | ₩131,778 | ₩128,546 | ₩128,627 | +0.06% | 18.9만 |
| 2026.10.01 | ₩126,481 | ₩127,326 | ₩124,483 | ₩126,454 | -0.02% | 20.5만 |
| 2026.09.30 | ₩128,010 | ₩128,010 | ₩126,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,642 |
| -1.07% |
| 18.4만 |
| 2026.09.29 | ₩128,935 | ₩130,182 | ₩125,355 | ₩127,728 | -0.94% | 19.1만 |
|---|
| 2026.09.28 | ₩130,611 | ₩131,470 | ₩128,278 | ₩129,391 | -0.93% | 21.5만 |
|---|
| 2026.09.25 | ₩131,993 | ₩133,052 | ₩131,121 | ₩131,966 | -0.02% | 19.6만 |
|---|
| 2026.09.24 | ₩126,857 | ₩131,872 | ₩126,723 | ₩130,853 | +3.15% | 29.3만 |
|---|
| 2026.09.23 | ₩129,954 | ₩130,209 | ₩125,516 | ₩126,682 | -2.52% | 22.7만 |
|---|
| 2026.09.22 | ₩134,232 | ₩136,780 | ₩129,901 | ₩131,805 | -1.81% | 35.8만 |
|---|
| 2026.09.21 | ₩134,983 | ₩137,209 | ₩132,770 | ₩133,253 | -1.28% | 36.2만 |
|---|
| 2026.09.18 | ₩134,339 | ₩135,613 | ₩132,784 | ₩133,481 | -0.64% | 73.9만 |
|---|
| 2026.09.17 | ₩135,667 | ₩138,081 | ₩133,481 | ₩134,339 | -0.98% | 52.7만 |
|---|
| 2026.09.16 | ₩132,650 | ₩134,661 | ₩130,558 | ₩133,776 | +0.85% | 45.7만 |
|---|
| 2026.09.15 | ₩133,749 | ₩134,742 | ₩129,780 | ₩132,489 | -0.94% | 43.8만 |
|---|
| 2026.09.14 | ₩132,167 | ₩134,353 | ₩132,167 | ₩133,749 | +1.20% | 29.9만 |
|---|
| 2026.09.11 | ₩133,159 | ₩136,056 | ₩131,617 | ₩132,167 | -0.75% | 34.6만 |
|---|
| 2026.09.10 | ₩130,075 | ₩131,939 | ₩128,010 | ₩131,336 | +0.97% | 30.2만 |
|---|
| 2026.09.09 | ₩132,569 | ₩136,726 | ₩130,276 | ₩130,518 | -1.55% | 30.3만 |
|---|
| 2026.09.08 | ₩129,002 | ₩133,816 | ₩128,600 | ₩132,569 | +2.77% | 32.2만 |
|---|
| 2026.09.04 | ₩128,037 | ₩133,521 | ₩128,037 | ₩130,477 | +1.91% | 64.4만 |
|---|
| 2026.09.03 | ₩130,893 | ₩133,964 | ₩129,606 | ₩129,981 | -0.70% | 36.6만 |
|---|
| 2026.09.02 | ₩126,387 | ₩129,713 | ₩125,274 | ₩129,472 | +2.44% | 55.3만 |
|---|
| 2026.09.01 | ₩129,995 | ₩130,799 | ₩124,443 | ₩124,725 | -4.05% | 46.2만 |
|---|
| 2026.08.31 | ₩132,690 | ₩133,253 | ₩129,579 | ₩130,088 | -1.96% | 36.8만 |
|---|
| 2026.08.28 | ₩137,222 | ₩139,113 | ₩132,221 | ₩132,677 | -3.31% | 36.3만 |
|---|
| 2026.08.27 | ₩134,098 | ₩137,960 | ₩133,119 | ₩136,753 | +1.98% | 24.6만 |
|---|
| 2026.08.26 | ₩137,437 | ₩139,449 | ₩133,682 | ₩134,299 | -2.28% | 29.7만 |
|---|
| 2026.08.25 | ₩139,449 | ₩139,462 | ₩137,129 | ₩137,263 | -1.57% | 26.2만 |
|---|
| 2026.08.24 | ₩135,721 | ₩138,738 | ₩135,721 | ₩138,336 | +1.93% | 25만 |
|---|
| 2026.08.21 | ₩133,307 | ₩136,150 | ₩133,307 | ₩135,721 | +1.81% | 39.9만 |
|---|
| 2026.08.20 | ₩133,642 | ₩135,050 | ₩127,138 | ₩131,604 | -1.53% | 38.1만 |
|---|
| 2026.08.19 | ₩138,255 | ₩139,770 | ₩135,359 | ₩135,788 | -1.78% | 29.7만 |
|---|
| 2026.08.18 | ₩138,711 | ₩139,569 | ₩137,035 | ₩137,062 | -1.19% | 24.7만 |
|---|
| 2026.08.17 | ₩138,349 | ₩140,776 | ₩138,255 | ₩139,033 | +0.49% | 75.5만 |
|---|
| 2026.08.14 | ₩135,828 | ₩139,140 | ₩135,640 | ₩139,113 | +2.42% | 25.8만 |
|---|
| 2026.08.13 | ₩131,979 | ₩136,123 | ₩131,979 | ₩135,828 | +2.92% | 37.3만 |
|---|
| 2026.08.12 | ₩126,736 | ₩133,642 | ₩126,669 | ₩130,746 | +3.16% | 38만 |
|---|
| 2026.08.11 | ₩127,286 | ₩130,518 | ₩124,202 | ₩125,368 | -1.51% | 31.2만 |
|---|
| 2026.08.10 | ₩135,184 | ₩136,297 | ₩127,071 | ₩127,286 | -5.84% | 32.7만 |
|---|
| 2026.08.07 | ₩131,416 | ₩136,512 | ₩128,707 | ₩134,366 | +2.24% | 37.7만 |
|---|
| 2026.08.06 | ₩135,694 | ₩135,694 | ₩127,822 | ₩131,255 | -3.27% | 64.3만 |
|---|
| 2026.08.05 | ₩128,841 | ₩130,088 | ₩123,209 | ₩124,295 | -3.53% | 33.9만 |
|---|
| 2026.08.04 | ₩128,841 | ₩130,263 | ₩126,723 | ₩128,117 | -0.56% | 29만 |
|---|
| 2026.08.03 | ₩127,554 | ₩131,617 | ₩127,460 | ₩129,110 | +1.22% | 32.5만 |
|---|
| 2026.07.31 | ₩125,730 | ₩128,090 | ₩124,456 | ₩126,159 | +0.34% | 22.3만 |
|---|
| 2026.07.30 | ₩126,696 | ₩129,244 | ₩125,167 | ₩126,173 | -0.41% | 22.8만 |
|---|
| 2026.07.29 | ₩127,608 | ₩131,148 | ₩125,248 | ₩125,824 | -1.40% | 44.1만 |
|---|
| 2026.07.28 | ₩128,385 | ₩131,443 | ₩126,830 | ₩128,600 | +0.17% | 47.3만 |
|---|
| 2026.07.27 | ₩121,077 | ₩126,816 | ₩121,077 | ₩126,656 | +4.61% | 37만 |
|---|
| 2026.07.24 | ₩114,882 | ₩121,734 | ₩114,882 | ₩120,903 | +5.24% | 60.6만 |
|---|
| 2026.07.23 | ₩116,598 | ₩117,041 | ₩110,912 | ₩114,828 | -1.52% | 117.2만 |
|---|
| 2026.07.22 | ₩119,374 | ₩120,045 | ₩117,430 | ₩118,288 | -0.91% | 17.4만 |
|---|
| 2026.07.21 | ₩119,320 | ₩119,790 | ₩116,692 | ₩119,615 | +0.25% | 20.3만 |
|---|
| 2026.07.20 | ₩122,552 | ₩122,941 | ₩118,864 | ₩118,905 | -2.98% | 17.1만 |
|---|
| 2026.07.17 | ₩122,150 | ₩123,437 | ₩120,460 | ₩122,472 | +0.26% | 16.1만 |
|---|
| 2026.07.16 | ₩119,723 | ₩125,784 | ₩119,723 | ₩123,799 | +3.41% | 28만 |
|---|
| 2026.07.15 | ₩120,688 | ₩121,318 | ₩118,637 | ₩120,487 | -0.17% | 15.5만 |
|---|
| 2026.07.14 | ₩121,976 | ₩122,512 | ₩119,548 | ₩120,138 | -1.51% | 25.5만 |
|---|
| 2026.07.13 | ₩123,679 | ₩124,309 | ₩121,198 | ₩121,908 | -1.43% | 22.8만 |
|---|
| 2026.07.10 | ₩123,317 | ₩124,993 | ₩122,056 | ₩124,148 | +0.67% | 18.2만 |
|---|
| 2026.07.09 | ₩118,274 | ₩124,282 | ₩117,470 | ₩123,182 | +4.15% | 39.7만 |
|---|
| 2026.07.08 | ₩120,447 | ₩121,144 | ₩116,276 | ₩117,389 | -2.54% | 26만 |
|---|
| 2026.07.07 | ₩118,797 | ₩122,351 | ₩118,797 | ₩120,916 | +1.78% | 38.5만 |
|---|
| 2026.07.06 | ₩121,506 | ₩122,579 | ₩119,522 | ₩120,031 | -1.21% | 67.1만 |
|---|
| 2026.07.02 | ₩125,569 | ₩126,495 | ₩120,326 | ₩121,506 | -3.24% | 44.7만 |
|---|
| 2026.07.01 | ₩125,100 | ₩126,857 | ₩123,692 | ₩125,771 | +0.54% | 40.6만 |
|---|
| 2026.06.30 | ₩124,295 | ₩126,092 | ₩122,700 | ₩125,100 | +0.65% | 38만 |
|---|
| 2026.06.29 | ₩120,863 | ₩124,617 | ₩119,119 | ₩124,470 | +2.98% | 39.1만 |
|---|
| 2026.06.26 | ₩117,228 | ₩121,681 | ₩116,679 | ₩121,520 | +3.66% | 66.6만 |
|---|
| 2026.06.25 | ₩115,727 | ₩117,202 | ₩114,547 | ₩117,175 | +1.25% | 21.7만 |
|---|
| 2026.06.24 | ₩115,928 | ₩120,058 | ₩115,297 | ₩116,759 | +0.72% | 46.5만 |
|---|
| 2026.06.23 | ₩111,409 | ₩115,955 | ₩111,382 | ₩115,190 | +3.39% | 30.2만 |
|---|
| 2026.06.22 | ₩112,414 | ₩113,299 | ₩111,140 | ₩112,575 | +0.14% | 17.5만 |
|---|
| 2026.06.18 | ₩111,784 | ₩112,253 | ₩110,403 | ₩111,368 | -0.37% | 44.1만 |
|---|
| 2026.06.17 | ₩111,905 | ₩113,393 | ₩109,706 | ₩110,819 | -0.97% | 27.5만 |
|---|
| 2026.06.16 | ₩111,771 | ₩114,453 | ₩111,181 | ₩111,275 | -0.44% | 29.3만 |
|---|
| 2026.06.15 | ₩109,397 | ₩112,897 | ₩109,075 | ₩110,832 | +1.31% | 38.6만 |
|---|
| 2026.06.12 | ₩108,217 | ₩109,880 | ₩106,112 | ₩109,075 | +0.79% | 16.3만 |
|---|
| 2026.06.11 | ₩107,962 | ₩108,204 | ₩104,208 | ₩107,868 | -0.09% | 33.7만 |
|---|
| 2026.06.10 | ₩110,068 | ₩110,537 | ₩106,206 | ₩107,547 | -2.29% | 71.4만 |
|---|
| 2026.06.09 | ₩109,209 | ₩111,301 | ₩108,150 | ₩110,725 | +1.39% | 24.8만 |
|---|
| 2026.06.08 | ₩110,389 | ₩111,261 | ₩106,662 | ₩107,681 | -2.45% | 32.3만 |
|---|
| 2026.06.05 | ₩107,587 | ₩109,330 | ₩106,916 | ₩109,236 | +1.53% | 20.4만 |
|---|
| 2026.06.04 | ₩104,704 | ₩108,190 | ₩104,328 | ₩108,083 | +3.23% | 22만 |
|---|
| 2026.06.03 | ₩105,213 | ₩108,311 | ₩104,395 | ₩104,610 | -0.57% | 23.6만 |
|---|
| 2026.06.02 | ₩105,173 | ₩106,367 | ₩103,282 | ₩104,717 | -0.43% | 22.6만 |
|---|
| 2026.06.01 | ₩107,225 | ₩108,177 | ₩104,891 | ₩105,347 | -1.75% | 21.8만 |
|---|
| 2026.05.29 | ₩107,681 | ₩108,606 | ₩106,514 | ₩107,185 | -0.46% | 28.5만 |
|---|
| 2026.05.28 | ₩109,504 | ₩109,504 | ₩107,198 | ₩107,681 | -1.67% | 20.4만 |
|---|
| 2026.05.27 | ₩109,558 | ₩110,550 | ₩108,686 | ₩109,759 | +0.18% | 18.7만 |
|---|
| 2026.05.26 | ₩108,029 | ₩109,639 | ₩107,694 | ₩109,357 | +1.23% | 17.3만 |
|---|
| 2026.05.22 | ₩109,719 | ₩109,947 | ₩106,997 | ₩107,547 | -1.98% | 19.2만 |
|---|
| 2026.05.21 | ₩107,560 | ₩109,866 | ₩105,817 | ₩109,384 | +1.70% | 22.1만 |
|---|
| 2026.05.20 | ₩108,566 | ₩110,229 | ₩106,474 | ₩108,137 | -0.40% | 31.5만 |
|---|
| 2026.05.19 | ₩108,271 | ₩109,773 | ₩106,541 | ₩107,976 | -0.27% | 41.9만 |
|---|
| 2026.05.18 | ₩109,451 | ₩111,060 | ₩106,943 | ₩108,271 | -1.08% | 48.1만 |
|---|
| 2026.05.15 | ₩108,955 | ₩110,872 | ₩105,039 | ₩109,451 | +0.46% | 40.9만 |
|---|
| 2026.05.14 | ₩107,265 | ₩110,483 | ₩106,420 | ₩109,598 | +2.18% | 46.6만 |
|---|
| 2026.05.13 | ₩109,035 | ₩109,799 | ₩105,589 | ₩105,964 | -2.82% | 34.4만 |
|---|
| 2026.05.12 | ₩110,443 | ₩111,798 | ₩108,928 | ₩109,437 | -0.91% | 38.2만 |
|---|
| 2026.05.11 | ₩111,972 | ₩115,512 | ₩109,840 | ₩110,403 | -1.40% | 54.2만 |
|---|
| 2026.05.08 | ₩111,047 | ₩112,924 | ₩105,937 | ₩112,481 | +1.29% | 45.5만 |
|---|
| 2026.05.07 | ₩121,479 | ₩124,228 | ₩107,144 | ₩110,255 | -9.24% | 100.9만 |
|---|
| 2026.05.06 | ₩114,158 | ₩114,976 | ₩112,522 | ₩112,964 | -1.05% | 25.5만 |
|---|
| 2026.05.05 | ₩112,146 | ₩114,748 | ₩112,146 | ₩113,192 | +0.93% | 24.3만 |
|---|
| 2026.05.04 | ₩110,912 | ₩112,830 | ₩110,389 | ₩111,556 | +0.58% | 21.2만 |
|---|
| 2026.05.01 | ₩111,301 | ₩112,227 | ₩110,912 | ₩111,704 | +0.36% | 14.7만 |
|---|
| 2026.04.30 | ₩109,545 | ₩111,798 | ₩107,721 | ₩110,993 | +1.32% | 34.4만 |
|---|
| 2026.04.29 | ₩112,213 | ₩112,911 | ₩108,901 | ₩109,866 | -2.09% | 30.8만 |
|---|
| 2026.04.28 | ₩113,581 | ₩114,305 | ₩112,186 | ₩112,736 | -0.74% | 13.9만 |
|---|
| 2026.04.27 | ₩112,548 | ₩114,104 | ₩110,537 | ₩113,045 | +0.44% | 19.9만 |
|---|
| 2026.04.24 | ₩112,347 | ₩113,085 | ₩109,987 | ₩112,280 | -0.06% | 29.1만 |
|---|
| 2026.04.23 | ₩112,106 | ₩114,547 | ₩111,596 | ₩112,776 | +0.60% | 38.3만 |
|---|
| 2026.04.22 | ₩110,564 | ₩112,106 | ₩109,625 | ₩111,851 | +1.16% | 27.3만 |
|---|
| 2026.04.21 | ₩111,328 | ₩112,267 | ₩109,223 | ₩109,625 | -1.53% | 35.1만 |
|---|
| 2026.04.20 | ₩108,271 | ₩110,845 | ₩108,271 | ₩110,229 | +1.81% | 23.8만 |
|---|
| 2026.04.17 | ₩106,675 | ₩109,652 | ₩106,085 | ₩108,284 | +1.51% | 34.9만 |
|---|
| 2026.04.16 | ₩105,267 | ₩107,171 | ₩104,087 | ₩105,535 | +0.25% | 54.8만 |
|---|
| 2026.04.15 | ₩106,460 | ₩107,493 | ₩104,194 | ₩105,522 | -0.88% | 92.4만 |
|---|
| 2026.04.14 | ₩104,583 | ₩107,439 | ₩104,208 | ₩106,890 | +2.21% | 33.7만 |
|---|
| 2026.04.13 | ₩100,869 | ₩105,160 | ₩100,801 | ₩104,972 | +4.07% | 31.7만 |
|---|
| 2026.04.10 | ₩102,397 | ₩102,411 | ₩99,970 | ₩101,150 | -1.22% | 21.1만 |
|---|
| 2026.04.09 | ₩99,072 | ₩102,907 | ₩98,508 | ₩102,397 | +3.36% | 37.2만 |
|---|
| 2026.04.08 | ₩100,574 | ₩106,635 | ₩98,589 | ₩100,278 | -0.29% | 81.3만 |
|---|
| 2026.04.07 | ₩96,966 | ₩99,340 | ₩96,966 | ₩98,911 | +2.01% | 36.1만 |
|---|
| 2026.04.06 | ₩95,317 | ₩97,704 | ₩94,995 | ₩97,261 | +2.04% | 33만 |
|---|
| 2026.04.02 | ₩94,030 | ₩96,685 | ₩92,662 | ₩95,397 | +1.45% | 19.5만 |
|---|
| 2026.04.01 | ₩94,754 | ₩96,242 | ₩93,708 | ₩95,035 | +0.30% | 18.3만 |
|---|
| 2026.03.31 | ₩93,131 | ₩94,030 | ₩91,710 | ₩94,030 | +0.96% | 24.1만 |
|---|
| 2026.03.30 | ₩92,689 | ₩93,775 | ₩91,133 | ₩92,045 | -0.69% | 19.8만 |
|---|
| 2026.03.27 | ₩94,271 | ₩94,579 | ₩91,146 | ₩92,353 | -2.03% | 21.1만 |
|---|
| 2026.03.26 | ₩94,646 | ₩95,907 | ₩94,298 | ₩94,807 | +0.17% | 22.9만 |
|---|
| 2026.03.25 | ₩95,759 | ₩96,644 | ₩94,177 | ₩95,008 | -0.78% | 18.5만 |
|---|
| 2026.03.24 | ₩93,265 | ₩95,384 | ₩93,185 | ₩95,183 | +2.06% | 29.5만 |
|---|
| 2026.03.23 | ₩92,353 | ₩96,296 | ₩92,353 | ₩94,083 | +1.87% | 24.6만 |
|---|
| 2026.03.20 | ₩92,715 | ₩92,715 | ₩90,302 | ₩91,213 | -1.62% | 64.3만 |
|---|
| 2026.03.19 | ₩91,267 | ₩94,257 | ₩89,940 | ₩92,715 | +1.59% | 23만 |
|---|
| 2026.03.18 | ₩90,570 | ₩93,064 | ₩90,570 | ₩91,777 | +1.33% | 23.8만 |
|---|
| 2026.03.17 | ₩89,685 | ₩92,300 | ₩89,390 | ₩91,039 | +1.51% | 22.2만 |
|---|
| 2026.03.16 | ₩90,436 | ₩91,549 | ₩89,041 | ₩89,122 | -1.45% | 34.8만 |
|---|
| 2026.03.13 | ₩89,926 | ₩91,924 | ₩89,081 | ₩89,457 | -0.52% | 27.8만 |
|---|
| 2026.03.12 | ₩88,397 | ₩91,281 | ₩87,177 | ₩89,779 | +1.56% | 28.9만 |
|---|
| 2026.03.11 | ₩90,449 | ₩91,750 | ₩88,827 | ₩90,141 | -0.34% | 21.9만 |
|---|
| 2026.03.10 | ₩90,838 | ₩91,844 | ₩88,625 | ₩90,945 | +0.12% | 39.1만 |
|---|
| 2026.03.09 | ₩94,231 | ₩94,231 | ₩90,758 | ₩91,441 | -2.96% | 48.1만 |
|---|
| 2026.03.06 | ₩95,826 | ₩95,826 | ₩92,742 | ₩94,780 | -1.09% | 32.4만 |
|---|
| 2026.03.05 | ₩97,355 | ₩97,945 | ₩95,250 | ₩97,462 | +0.11% | 31.7만 |
|---|
| 2026.03.04 | ₩96,551 | ₩100,010 | ₩93,922 | ₩98,897 | +2.43% | 40.5만 |
|---|
| 2026.03.03 | ₩92,018 | ₩97,382 | ₩91,683 | ₩96,363 | +4.72% | 39.8만 |
|---|
| 2026.03.02 | ₩89,484 | ₩96,953 | ₩88,545 | ₩95,102 | +6.28% | 53.5만 |
|---|
| 2026.02.27 | ₩85,930 | ₩92,192 | ₩85,823 | ₩91,576 | +6.57% | 73.7만 |
|---|
| 2026.02.26 | ₩81,532 | ₩87,834 | ₩80,472 | ₩85,742 | +5.16% | 75.3만 |
|---|
| 2026.02.25 | ₩78,179 | ₩80,030 | ₩77,777 | ₩79,346 | +1.49% | 29.5만 |
|---|
| 2026.02.24 | ₩75,792 | ₩79,386 | ₩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 | ₩77,830 | ₩78,635 | ₩77,200 | ₩78,327 | +0.64% | 9.3만 |
|---|
| 2026.02.19 | ₩77,576 | ₩78,581 | ₩77,200 | ₩77,884 | +0.40% | 8.8만 |
|---|
| 2026.02.18 | ₩76,905 | ₩79,909 | ₩76,905 | ₩77,951 | +1.36% | 14.8만 |
|---|
| 2026.02.17 | ₩76,825 | ₩77,790 | ₩76,382 | ₩76,825 | 0.00% | 11.9만 |
|---|
| 2026.02.13 | ₩76,650 | ₩77,576 | ₩75,725 | ₩77,066 | +0.54% | 19.2만 |
|---|
| 2026.02.12 | ₩77,294 | ₩78,313 | ₩74,961 | ₩76,650 | -0.83% | 15.4만 |
|---|
| 2026.02.11 | ₩78,300 | ₩78,514 | ₩76,530 | ₩76,972 | -1.70% | 11.4만 |
|---|
| 2026.02.10 | ₩78,179 | ₩79,386 | ₩77,589 | ₩77,750 | -0.55% | 18.8만 |
|---|
| 2026.02.09 | ₩77,442 | ₩78,675 | ₩76,825 | ₩78,179 | +0.95% | 18.2만 |
|---|
| 2026.02.06 | ₩76,516 | ₩77,562 | ₩76,449 | ₩77,442 | +1.21% | 19.4만 |
|---|
| 2026.02.05 | ₩75,068 | ₩76,101 | ₩73,740 | ₩75,819 | +1.00% | 11.7만 |
|---|
| 2026.02.04 | ₩74,156 | ₩76,382 | ₩73,995 | ₩75,269 | +1.50% | 20만 |
|---|
| 2026.02.03 | ₩74,854 | ₩75,430 | ₩72,775 | ₩74,103 | -1.00% | 18.8만 |
|---|
| 2026.02.02 | ₩74,076 | ₩75,980 | ₩73,513 | ₩74,907 | +1.12% | 20.9만 |
|---|
| 2026.01.30 | ₩73,875 | ₩74,599 | ₩72,762 | ₩74,022 | +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 | ₩71,662 | ₩72,292 | -2.88% | 22.8만 |
|---|
| 2026.01.27 | ₩73,942 | ₩74,263 | ₩73,110 | ₩74,196 | +0.34% | 7.7만 |
|---|
| 2026.01.26 | ₩73,566 | ₩74,558 | ₩73,566 | ₩74,170 | +0.82% | 5.9만 |
|---|
| 2026.01.23 | ₩75,081 | ₩75,779 | ₩73,620 | ₩73,727 | -1.80% | 15.5만 |
|---|
| 2026.01.22 | ₩75,081 | ₩77,495 | ₩75,081 | ₩75,390 | +0.41% | 20.8만 |
|---|
| 2026.01.21 | ₩73,982 | ₩75,309 | ₩73,982 | ₩75,216 | +1.67% | 9.9만 |
|---|
| 2026.01.20 | ₩75,028 | ₩75,484 | ₩72,829 | ₩73,955 | -1.43% | 14.5만 |
|---|
| 2026.01.16 | ₩75,524 | ₩76,020 | ₩75,068 | ₩75,390 | -0.18% | 11.3만 |
|---|
| 2026.01.15 | ₩74,344 | ₩75,484 | ₩74,116 | ₩75,229 | +1.19% | 17.5만 |
|---|
| 2026.01.14 | ₩74,974 | ₩75,014 | ₩73,566 | ₩73,928 | -1.40% | 18.1만 |
|---|
| 2026.01.13 | ₩74,290 | ₩75,618 | ₩73,526 | ₩75,149 | +1.16% | 13.8만 |
|---|
| 2026.01.12 | ₩74,518 | ₩74,558 | ₩73,365 | ₩74,290 | -0.31% | 13.3만 |
|---|
| 2026.01.09 | ₩75,631 | ₩76,034 | ₩74,129 | ₩75,055 | -0.76% | 9.8만 |
|---|
| 2026.01.08 | ₩75,350 | ₩76,530 | ₩75,122 | ₩75,524 | +0.23% | 11.5만 |
|---|
| 2026.01.07 | ₩75,269 | ₩76,060 | ₩73,995 | ₩75,993 | +0.96% | 19.6만 |
|---|
| 2026.01.06 | ₩75,645 | ₩75,752 | ₩74,424 | ₩75,162 | -0.64% | 17.9만 |
|---|
| 2026.01.05 | ₩74,947 | ₩77,522 | ₩74,612 | ₩76,034 | +1.45% | 31.2만 |
|---|
| 2026.01.02 | ₩73,043 | ₩74,988 | ₩72,413 | ₩74,974 | +2.64% | 29.6만 |
|---|
| 2025.12.31 | ₩74,009 | ₩74,129 | ₩71,997 | ₩72,882 | -1.52% | 10.5만 |
|---|
| 2025.12.30 | ₩74,290 | ₩75,095 | ₩73,486 | ₩74,009 | -0.38% | 14.7만 |
|---|
| 2025.12.29 | ₩74,398 | ₩74,398 | ₩73,298 | ₩74,170 | -0.31% | 13.7만 |
|---|
| 2025.12.26 | ₩73,740 | ₩74,719 | ₩73,150 | ₩74,451 | +0.96% | 8.8만 |
|---|
| 2025.12.24 | ₩72,802 | ₩74,424 | ₩72,346 | ₩73,727 | +1.27% | 6만 |
|---|
| 2025.12.23 | ₩73,673 | ₩74,518 | ₩73,016 | ₩73,083 | -0.80% | 12.1만 |
|---|
| 2025.12.22 | ₩73,231 | ₩74,076 | ₩72,654 | ₩74,076 | +1.15% | 20.3만 |
|---|
| 2025.12.19 | ₩72,842 | ₩73,432 | ₩72,225 | ₩73,110 | +0.37% | 52.4만 |
|---|
| 2025.12.18 | ₩73,405 | ₩73,700 | ₩72,373 | ₩73,124 | -0.38% | 27.1만 |
|---|
| 2025.12.17 | ₩73,258 | ₩73,499 | ₩72,507 | ₩72,829 | -0.59% | 23.7만 |
|---|
| 2025.12.16 | ₩72,078 | ₩73,647 | ₩72,078 | ₩72,882 | +1.12% | 26.7만 |
|---|
| 2025.12.15 | ₩72,708 | ₩73,070 | ₩71,099 | ₩72,024 | -0.94% | 19.7만 |
|---|
| 2025.12.12 | ₩75,336 | ₩75,752 | ₩71,568 | ₩72,024 | -4.40% | 16.2만 |
|---|
| 2025.12.11 | ₩74,210 | ₩75,993 | ₩73,097 | ₩74,934 | +0.98% | 42만 |
|---|
| 2025.12.10 | ₩72,332 | ₩75,752 | ₩71,997 | ₩74,196 | +2.58% | 38.2만 |
|---|
| 2025.12.09 | ₩71,756 | ₩73,043 | ₩70,764 | ₩72,332 | +0.80% | 30.4만 |
|---|
| 2025.12.08 | ₩71,354 | ₩72,641 | ₩70,415 | ₩72,131 | +1.09% | 22.1만 |
|---|
| 2025.12.05 | ₩70,938 | ₩72,252 | ₩70,629 | ₩70,911 | -0.04% | 24.2만 |
|---|
| 2025.12.04 | ₩69,557 | ₩72,118 | ₩69,396 | ₩71,152 | +2.29% | 32.9만 |
|---|
| 2025.12.03 | ₩70,790 | ₩71,179 | ₩69,597 | ₩70,080 | -1.00% | 18.9만 |
|---|
| 2025.12.02 | ₩71,434 | ₩71,917 | ₩70,442 | ₩70,857 | -0.81% | 31.2만 |
|---|
| 2025.12.01 | ₩68,511 | ₩71,045 | ₩68,390 | ₩71,005 | +3.64% | 27.9만 |
|---|
| 2025.11.28 | ₩69,060 | ₩70,361 | ₩68,940 | ₩69,583 | +0.76% | 12.9만 |
|---|
| 2025.11.26 | ₩69,007 | ₩69,731 | ₩67,371 | ₩68,564 | -0.64% | 38.2만 |
|---|
| 2025.11.25 | ₩66,459 | ₩69,516 | ₩66,459 | ₩69,047 | +3.89% | 36.2만 |
|---|
| 2025.11.24 | ₩65,909 | ₩67,089 | ₩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 | ₩64,903 | ₩66,392 | ₩63,683 | ₩63,992 | -1.40% | 20.6만 |
|---|
| 2025.11.19 | ₩65,574 | ₩66,405 | ₩63,938 | ₩63,992 | -2.41% | 14.4만 |
|---|
| 2025.11.18 | ₩63,978 | ₩65,775 | ₩63,884 | ₩65,333 | +2.12% | 19만 |
|---|
| 2025.11.17 | ₩66,325 | ₩66,888 | ₩64,112 | ₩64,461 | -2.81% | 20.3만 |
|---|
| 2025.11.14 | ₩64,354 | ₩66,821 | ₩64,300 | ₩66,499 | +3.33% | 17.3만 |
|---|
| 2025.11.13 | ₩64,649 | ₩66,137 | ₩64,568 | ₩65,480 | +1.29% | 18.1만 |
|---|
| 2025.11.12 | ₩66,821 | ₩67,129 | ₩64,783 | ₩65,064 | -2.63% | 22.9만 |
|---|
| 2025.11.11 | ₩66,271 | ₩67,290 | ₩65,815 | ₩66,660 | +0.59% | 21.4만 |
|---|
| 2025.11.10 | ₩65,279 | ₩67,116 | ₩64,608 | ₩66,513 | +1.89% | 39.3만 |
|---|
| 2025.11.07 | ₩62,812 | ₩64,635 | ₩62,758 | ₩63,442 | +1.00% | 39.7만 |
|---|
| 2025.11.06 | ₩66,821 | ₩69,020 | ₩62,758 | ₩63,321 | -5.24% | 72.1만 |
|---|
| 2025.11.05 | ₩55,114 | ₩57,448 | ₩55,114 | ₩57,327 | +4.01% | 35.3만 |
|---|
| 2025.11.04 | ₩57,340 | ₩57,662 | ₩55,061 | ₩55,114 | -3.88% | 23.3만 |
|---|
| 2025.11.03 | ₩56,656 | ₩58,118 | ₩55,570 | ₩57,997 | +2.37% | 24.8만 |
|---|
| 2025.10.31 | ₩54,605 | ₩56,080 | ₩54,337 | ₩55,758 | +2.11% | 17.2만 |
|---|
| 2025.10.30 | ₩56,066 | ₩56,563 | ₩54,444 | ₩54,846 | -2.18% | 22.3만 |
|---|
| 2025.10.29 | ₩58,051 | ₩58,306 | ₩55,570 | ₩56,402 | -2.84% | 21.3만 |
|---|
| 2025.10.28 | ₩59,553 | ₩59,553 | ₩58,024 | ₩58,413 | -1.91% | 11.6만 |
|---|
| 2025.10.27 | ₩60,183 | ₩60,746 | ₩59,110 | ₩59,540 | -1.07% | 16.5만 |
|---|
| 2025.10.24 | ₩59,808 | ₩60,639 | ₩59,741 | ₩60,062 | +0.43% | 15.7만 |
|---|
| 2025.10.23 | ₩57,984 | ₩59,486 | ₩57,702 | ₩59,405 | +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 | ₩54,202 | ₩55,677 | ₩54,202 | ₩55,463 | +2.33% | 21만 |
|---|
| 2025.10.16 | ₩59,097 | ₩59,727 | ₩53,572 | ₩54,350 | -8.03% | 34.9만 |
|---|
| 2025.10.15 | ₩60,425 | ₩61,001 | ₩58,453 | ₩59,097 | -2.20% | 37.6만 |
|---|
| 2025.10.14 | ₩58,266 | ₩60,532 | ₩58,266 | ₩60,223 | +3.36% | 28만 |
|---|
| 2025.10.13 | ₩56,898 | ₩59,177 | ₩56,670 | ₩59,110 | +3.89% | 24.6만 |
|---|
| 2025.10.10 | ₩57,944 | ₩58,641 | ₩56,254 | ₩56,294 | -2.85% | 29.5만 |
|---|