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 | ₩134,176 | ₩135,315 | ₩133,077 | ₩133,694 | -0.36% | 16.2만 |
| 2026.10.08 | ₩131,711 | ₩134,793 | ₩131,644 | ₩134,082 | +1.80% | 21.8만 |
| 2026.10.07 | ₩130,719 | ₩134,163 | ₩130,129 | ₩133,024 | +1.76% | 28.5만 |
| 2026.10.06 | ₩132,233 | ₩133,613 | ₩130,250 | ₩132,917 | +0.52% | 16.2만 |
| 2026.10.05 | ₩129,486 | ₩132,582 | ₩127,865 | ₩131,215 | +1.33% | 19.8만 |
| 2026.10.02 | ₩128,454 | ₩131,684 | ₩128,454 | ₩128,535 | +0.06% | 18.9만 |
| 2026.10.01 | ₩126,391 | ₩127,235 | ₩124,394 | ₩126,364 | -0.02% | 20.5만 |
| 2026.09.30 | ₩127,918 | ₩127,918 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,551 |
| -1.07% |
| 18.4만 |
| 2026.09.29 | ₩128,843 | ₩130,089 | ₩125,265 | ₩127,637 | -0.94% | 19.1만 |
|---|
| 2026.09.28 | ₩130,518 | ₩131,376 | ₩128,186 | ₩129,299 | -0.93% | 21.5만 |
|---|
| 2026.09.25 | ₩131,898 | ₩132,957 | ₩131,027 | ₩131,871 | -0.02% | 19.6만 |
|---|
| 2026.09.24 | ₩126,766 | ₩131,778 | ₩126,632 | ₩130,759 | +3.15% | 29.3만 |
|---|
| 2026.09.23 | ₩129,861 | ₩130,116 | ₩125,426 | ₩126,592 | -2.52% | 22.7만 |
|---|
| 2026.09.22 | ₩134,136 | ₩136,682 | ₩129,808 | ₩131,711 | -1.81% | 35.8만 |
|---|
| 2026.09.21 | ₩134,886 | ₩137,111 | ₩132,675 | ₩133,158 | -1.28% | 36.2만 |
|---|
| 2026.09.18 | ₩134,243 | ₩135,516 | ₩132,689 | ₩133,386 | -0.64% | 73.9만 |
|---|
| 2026.09.17 | ₩135,570 | ₩137,982 | ₩133,386 | ₩134,243 | -0.98% | 52.7만 |
|---|
| 2026.09.16 | ₩132,555 | ₩134,565 | ₩130,464 | ₩133,680 | +0.85% | 45.7만 |
|---|
| 2026.09.15 | ₩133,654 | ₩134,645 | ₩129,687 | ₩132,394 | -0.94% | 43.8만 |
|---|
| 2026.09.14 | ₩132,072 | ₩134,257 | ₩132,072 | ₩133,654 | +1.20% | 29.9만 |
|---|
| 2026.09.11 | ₩133,064 | ₩135,958 | ₩131,523 | ₩132,072 | -0.75% | 34.6만 |
|---|
| 2026.09.10 | ₩129,982 | ₩131,845 | ₩127,918 | ₩131,242 | +0.97% | 30.2만 |
|---|
| 2026.09.09 | ₩132,474 | ₩136,628 | ₩130,183 | ₩130,424 | -1.55% | 30.3만 |
|---|
| 2026.09.08 | ₩128,910 | ₩133,721 | ₩128,508 | ₩132,474 | +2.77% | 32.2만 |
|---|
| 2026.09.04 | ₩127,945 | ₩133,426 | ₩127,945 | ₩130,384 | +1.91% | 64.4만 |
|---|
| 2026.09.03 | ₩130,799 | ₩133,868 | ₩129,513 | ₩129,888 | -0.70% | 36.6만 |
|---|
| 2026.09.02 | ₩126,297 | ₩129,620 | ₩125,185 | ₩129,379 | +2.44% | 55.3만 |
|---|
| 2026.09.01 | ₩129,902 | ₩130,706 | ₩124,354 | ₩124,635 | -4.05% | 46.2만 |
|---|
| 2026.08.31 | ₩132,595 | ₩133,158 | ₩129,486 | ₩129,995 | -1.96% | 36.8만 |
|---|
| 2026.08.28 | ₩137,124 | ₩139,014 | ₩132,126 | ₩132,582 | -3.31% | 36.3만 |
|---|
| 2026.08.27 | ₩134,002 | ₩137,861 | ₩133,024 | ₩136,655 | +1.98% | 24.6만 |
|---|
| 2026.08.26 | ₩137,339 | ₩139,349 | ₩133,587 | ₩134,203 | -2.28% | 29.7만 |
|---|
| 2026.08.25 | ₩139,349 | ₩139,362 | ₩137,030 | ₩137,164 | -1.57% | 26.2만 |
|---|
| 2026.08.24 | ₩135,623 | ₩138,638 | ₩135,623 | ₩138,236 | +1.93% | 25만 |
|---|
| 2026.08.21 | ₩133,211 | ₩136,052 | ₩133,211 | ₩135,623 | +1.81% | 39.9만 |
|---|
| 2026.08.20 | ₩133,546 | ₩134,953 | ₩127,047 | ₩131,510 | -1.53% | 38.1만 |
|---|
| 2026.08.19 | ₩138,156 | ₩139,670 | ₩135,262 | ₩135,690 | -1.78% | 29.7만 |
|---|
| 2026.08.18 | ₩138,612 | ₩139,469 | ₩136,937 | ₩136,963 | -1.19% | 24.7만 |
|---|
| 2026.08.17 | ₩138,250 | ₩140,675 | ₩138,156 | ₩138,933 | +0.49% | 75.5만 |
|---|
| 2026.08.14 | ₩135,731 | ₩139,040 | ₩135,543 | ₩139,014 | +2.42% | 25.8만 |
|---|
| 2026.08.13 | ₩131,885 | ₩136,025 | ₩131,885 | ₩135,731 | +2.92% | 37.3만 |
|---|
| 2026.08.12 | ₩126,645 | ₩133,546 | ₩126,578 | ₩130,652 | +3.16% | 38만 |
|---|
| 2026.08.11 | ₩127,195 | ₩130,424 | ₩124,113 | ₩125,278 | -1.51% | 31.2만 |
|---|
| 2026.08.10 | ₩135,087 | ₩136,200 | ₩126,980 | ₩127,195 | -5.84% | 32.7만 |
|---|
| 2026.08.07 | ₩131,322 | ₩136,414 | ₩128,615 | ₩134,270 | +2.24% | 37.7만 |
|---|
| 2026.08.06 | ₩135,597 | ₩135,597 | ₩127,731 | ₩131,161 | -3.27% | 64.3만 |
|---|
| 2026.08.05 | ₩128,749 | ₩129,995 | ₩123,121 | ₩124,206 | -3.53% | 33.9만 |
|---|
| 2026.08.04 | ₩128,749 | ₩130,170 | ₩126,632 | ₩128,026 | -0.56% | 29만 |
|---|
| 2026.08.03 | ₩127,463 | ₩131,523 | ₩127,369 | ₩129,017 | +1.22% | 32.5만 |
|---|
| 2026.07.31 | ₩125,640 | ₩127,999 | ₩124,367 | ₩126,069 | +0.34% | 22.3만 |
|---|
| 2026.07.30 | ₩126,605 | ₩129,151 | ₩125,077 | ₩126,082 | -0.41% | 22.8만 |
|---|
| 2026.07.29 | ₩127,516 | ₩131,054 | ₩125,158 | ₩125,734 | -1.40% | 44.1만 |
|---|
| 2026.07.28 | ₩128,294 | ₩131,349 | ₩126,739 | ₩128,508 | +0.17% | 47.3만 |
|---|
| 2026.07.27 | ₩120,990 | ₩126,726 | ₩120,990 | ₩126,565 | +4.61% | 37만 |
|---|
| 2026.07.24 | ₩114,800 | ₩121,647 | ₩114,800 | ₩120,816 | +5.24% | 60.6만 |
|---|
| 2026.07.23 | ₩116,515 | ₩116,957 | ₩110,833 | ₩114,746 | -1.52% | 117.2만 |
|---|
| 2026.07.22 | ₩119,289 | ₩119,959 | ₩117,346 | ₩118,203 | -0.91% | 17.4만 |
|---|
| 2026.07.21 | ₩119,235 | ₩119,704 | ₩116,609 | ₩119,530 | +0.25% | 20.3만 |
|---|
| 2026.07.20 | ₩122,464 | ₩122,853 | ₩118,779 | ₩118,820 | -2.98% | 17.1만 |
|---|
| 2026.07.17 | ₩122,062 | ₩123,349 | ₩120,374 | ₩122,384 | +0.26% | 16.1만 |
|---|
| 2026.07.16 | ₩119,637 | ₩125,694 | ₩119,637 | ₩123,711 | +3.41% | 28만 |
|---|
| 2026.07.15 | ₩120,602 | ₩121,232 | ₩118,552 | ₩120,401 | -0.17% | 15.5만 |
|---|
| 2026.07.14 | ₩121,888 | ₩122,424 | ₩119,463 | ₩120,052 | -1.51% | 25.5만 |
|---|
| 2026.07.13 | ₩123,590 | ₩124,220 | ₩121,111 | ₩121,821 | -1.43% | 22.8만 |
|---|
| 2026.07.10 | ₩123,228 | ₩124,903 | ₩121,969 | ₩124,059 | +0.67% | 18.2만 |
|---|
| 2026.07.09 | ₩118,190 | ₩124,193 | ₩117,386 | ₩123,094 | +4.15% | 39.7만 |
|---|
| 2026.07.08 | ₩120,361 | ₩121,057 | ₩116,193 | ₩117,305 | -2.54% | 26만 |
|---|
| 2026.07.07 | ₩118,712 | ₩122,263 | ₩118,712 | ₩120,830 | +1.78% | 38.5만 |
|---|
| 2026.07.06 | ₩121,419 | ₩122,491 | ₩119,436 | ₩119,945 | -1.21% | 67.1만 |
|---|
| 2026.07.02 | ₩125,479 | ₩126,404 | ₩120,240 | ₩121,419 | -3.24% | 44.7만 |
|---|
| 2026.07.01 | ₩125,010 | ₩126,766 | ₩123,603 | ₩125,680 | +0.54% | 40.6만 |
|---|
| 2026.06.30 | ₩124,206 | ₩126,002 | ₩122,612 | ₩125,010 | +0.65% | 38만 |
|---|
| 2026.06.29 | ₩120,776 | ₩124,528 | ₩119,034 | ₩124,381 | +2.98% | 39.1만 |
|---|
| 2026.06.26 | ₩117,145 | ₩121,593 | ₩116,595 | ₩121,433 | +3.66% | 66.6만 |
|---|
| 2026.06.25 | ₩115,644 | ₩117,118 | ₩114,465 | ₩117,091 | +1.25% | 21.7만 |
|---|
| 2026.06.24 | ₩115,845 | ₩119,972 | ₩115,215 | ₩116,676 | +0.72% | 46.5만 |
|---|
| 2026.06.23 | ₩111,329 | ₩115,872 | ₩111,302 | ₩115,108 | +3.39% | 30.2만 |
|---|
| 2026.06.22 | ₩112,334 | ₩113,218 | ₩111,061 | ₩112,495 | +0.14% | 17.5만 |
|---|
| 2026.06.18 | ₩111,704 | ₩112,173 | ₩110,324 | ₩111,289 | -0.37% | 44.1만 |
|---|
| 2026.06.17 | ₩111,825 | ₩113,312 | ₩109,627 | ₩110,739 | -0.97% | 27.5만 |
|---|
| 2026.06.16 | ₩111,691 | ₩114,371 | ₩111,101 | ₩111,195 | -0.44% | 29.3만 |
|---|
| 2026.06.15 | ₩109,319 | ₩112,816 | ₩108,997 | ₩110,753 | +1.31% | 38.6만 |
|---|
| 2026.06.12 | ₩108,140 | ₩109,801 | ₩106,036 | ₩108,997 | +0.79% | 16.3만 |
|---|
| 2026.06.11 | ₩107,885 | ₩108,126 | ₩104,133 | ₩107,791 | -0.09% | 33.7만 |
|---|
| 2026.06.10 | ₩109,989 | ₩110,458 | ₩106,130 | ₩107,470 | -2.29% | 71.4만 |
|---|
| 2026.06.09 | ₩109,131 | ₩111,222 | ₩108,073 | ₩110,645 | +1.39% | 24.8만 |
|---|
| 2026.06.08 | ₩110,310 | ₩111,181 | ₩106,585 | ₩107,604 | -2.45% | 32.3만 |
|---|
| 2026.06.05 | ₩107,510 | ₩109,252 | ₩106,840 | ₩109,158 | +1.53% | 20.4만 |
|---|
| 2026.06.04 | ₩104,629 | ₩108,113 | ₩104,254 | ₩108,006 | +3.23% | 22만 |
|---|
| 2026.06.03 | ₩105,138 | ₩108,233 | ₩104,321 | ₩104,535 | -0.57% | 23.6만 |
|---|
| 2026.06.02 | ₩105,098 | ₩106,290 | ₩103,208 | ₩104,642 | -0.43% | 22.6만 |
|---|
| 2026.06.01 | ₩107,148 | ₩108,099 | ₩104,816 | ₩105,272 | -1.75% | 21.8만 |
|---|
| 2026.05.29 | ₩107,604 | ₩108,528 | ₩106,438 | ₩107,108 | -0.46% | 28.5만 |
|---|
| 2026.05.28 | ₩109,426 | ₩109,426 | ₩107,121 | ₩107,604 | -1.67% | 20.4만 |
|---|
| 2026.05.27 | ₩109,480 | ₩110,471 | ₩108,609 | ₩109,681 | +0.18% | 18.7만 |
|---|
| 2026.05.26 | ₩107,952 | ₩109,560 | ₩107,617 | ₩109,279 | +1.23% | 17.3만 |
|---|
| 2026.05.22 | ₩109,640 | ₩109,868 | ₩106,920 | ₩107,470 | -1.98% | 19.2만 |
|---|
| 2026.05.21 | ₩107,483 | ₩109,788 | ₩105,741 | ₩109,305 | +1.70% | 22.1만 |
|---|
| 2026.05.20 | ₩108,488 | ₩110,150 | ₩106,398 | ₩108,059 | -0.40% | 31.5만 |
|---|
| 2026.05.19 | ₩108,193 | ₩109,694 | ₩106,465 | ₩107,898 | -0.27% | 41.9만 |
|---|
| 2026.05.18 | ₩109,372 | ₩110,980 | ₩106,867 | ₩108,193 | -1.08% | 48.1만 |
|---|
| 2026.05.15 | ₩108,877 | ₩110,793 | ₩104,964 | ₩109,372 | +0.46% | 40.9만 |
|---|
| 2026.05.14 | ₩107,188 | ₩110,404 | ₩106,344 | ₩109,520 | +2.18% | 46.6만 |
|---|
| 2026.05.13 | ₩108,957 | ₩109,721 | ₩105,513 | ₩105,888 | -2.82% | 34.4만 |
|---|
| 2026.05.12 | ₩110,364 | ₩111,717 | ₩108,850 | ₩109,359 | -0.91% | 38.2만 |
|---|
| 2026.05.11 | ₩111,892 | ₩115,429 | ₩109,761 | ₩110,324 | -1.40% | 54.2만 |
|---|
| 2026.05.08 | ₩110,967 | ₩112,843 | ₩105,862 | ₩112,401 | +1.29% | 45.5만 |
|---|
| 2026.05.07 | ₩121,392 | ₩124,139 | ₩107,068 | ₩110,176 | -9.24% | 100.9만 |
|---|
| 2026.05.06 | ₩114,076 | ₩114,893 | ₩112,441 | ₩112,883 | -1.05% | 25.5만 |
|---|
| 2026.05.05 | ₩112,066 | ₩114,666 | ₩112,066 | ₩113,111 | +0.93% | 24.3만 |
|---|
| 2026.05.04 | ₩110,833 | ₩112,749 | ₩110,310 | ₩111,476 | +0.58% | 21.2만 |
|---|
| 2026.05.01 | ₩111,222 | ₩112,146 | ₩110,833 | ₩111,624 | +0.36% | 14.7만 |
|---|
| 2026.04.30 | ₩109,466 | ₩111,717 | ₩107,644 | ₩110,913 | +1.32% | 34.4만 |
|---|
| 2026.04.29 | ₩112,133 | ₩112,830 | ₩108,823 | ₩109,788 | -2.09% | 30.8만 |
|---|
| 2026.04.28 | ₩113,500 | ₩114,223 | ₩112,106 | ₩112,655 | -0.74% | 13.9만 |
|---|
| 2026.04.27 | ₩112,468 | ₩114,022 | ₩110,458 | ₩112,964 | +0.44% | 19.9만 |
|---|
| 2026.04.24 | ₩112,267 | ₩113,004 | ₩109,908 | ₩112,200 | -0.06% | 29.1만 |
|---|
| 2026.04.23 | ₩112,026 | ₩114,465 | ₩111,516 | ₩112,696 | +0.60% | 38.3만 |
|---|
| 2026.04.22 | ₩110,485 | ₩112,026 | ₩109,547 | ₩111,771 | +1.16% | 27.3만 |
|---|
| 2026.04.21 | ₩111,248 | ₩112,186 | ₩109,145 | ₩109,547 | -1.53% | 35.1만 |
|---|
| 2026.04.20 | ₩108,193 | ₩110,766 | ₩108,193 | ₩110,150 | +1.81% | 23.8만 |
|---|
| 2026.04.17 | ₩106,599 | ₩109,573 | ₩106,009 | ₩108,207 | +1.51% | 34.9만 |
|---|
| 2026.04.16 | ₩105,192 | ₩107,094 | ₩104,012 | ₩105,460 | +0.25% | 54.8만 |
|---|
| 2026.04.15 | ₩106,384 | ₩107,416 | ₩104,120 | ₩105,446 | -0.88% | 92.4만 |
|---|
| 2026.04.14 | ₩104,508 | ₩107,362 | ₩104,133 | ₩106,813 | +2.21% | 33.7만 |
|---|
| 2026.04.13 | ₩100,796 | ₩105,084 | ₩100,729 | ₩104,897 | +4.07% | 31.7만 |
|---|
| 2026.04.10 | ₩102,324 | ₩102,337 | ₩99,898 | ₩101,078 | -1.22% | 21.1만 |
|---|
| 2026.04.09 | ₩99,001 | ₩102,833 | ₩98,438 | ₩102,324 | +3.36% | 37.2만 |
|---|
| 2026.04.08 | ₩100,502 | ₩106,558 | ₩98,518 | ₩100,207 | -0.29% | 81.3만 |
|---|
| 2026.04.07 | ₩96,897 | ₩99,269 | ₩96,897 | ₩98,840 | +2.01% | 36.1만 |
|---|
| 2026.04.06 | ₩95,249 | ₩97,634 | ₩94,927 | ₩97,192 | +2.04% | 33만 |
|---|
| 2026.04.02 | ₩93,962 | ₩96,615 | ₩92,595 | ₩95,329 | +1.45% | 19.5만 |
|---|
| 2026.04.01 | ₩94,686 | ₩96,173 | ₩93,641 | ₩94,967 | +0.30% | 18.3만 |
|---|
| 2026.03.31 | ₩93,064 | ₩93,962 | ₩91,644 | ₩93,962 | +0.96% | 24.1만 |
|---|
| 2026.03.30 | ₩92,622 | ₩93,708 | ₩91,068 | ₩91,979 | -0.69% | 19.8만 |
|---|
| 2026.03.27 | ₩94,203 | ₩94,512 | ₩91,081 | ₩92,287 | -2.03% | 21.1만 |
|---|
| 2026.03.26 | ₩94,579 | ₩95,838 | ₩94,230 | ₩94,739 | +0.17% | 22.9만 |
|---|
| 2026.03.25 | ₩95,691 | ₩96,575 | ₩94,110 | ₩94,940 | -0.78% | 18.5만 |
|---|
| 2026.03.24 | ₩93,198 | ₩95,316 | ₩93,118 | ₩95,115 | +2.06% | 29.5만 |
|---|
| 2026.03.23 | ₩92,287 | ₩96,227 | ₩92,287 | ₩94,016 | +1.87% | 24.6만 |
|---|
| 2026.03.20 | ₩92,649 | ₩92,649 | ₩90,237 | ₩91,148 | -1.62% | 64.3만 |
|---|
| 2026.03.19 | ₩91,202 | ₩94,190 | ₩89,875 | ₩92,649 | +1.59% | 23만 |
|---|
| 2026.03.18 | ₩90,505 | ₩92,997 | ₩90,505 | ₩91,711 | +1.33% | 23.8만 |
|---|
| 2026.03.17 | ₩89,621 | ₩92,234 | ₩89,326 | ₩90,974 | +1.51% | 22.2만 |
|---|
| 2026.03.16 | ₩90,371 | ₩91,483 | ₩88,977 | ₩89,058 | -1.45% | 34.8만 |
|---|
| 2026.03.13 | ₩89,862 | ₩91,858 | ₩89,018 | ₩89,393 | -0.52% | 27.8만 |
|---|
| 2026.03.12 | ₩88,334 | ₩91,215 | ₩87,115 | ₩89,714 | +1.56% | 28.9만 |
|---|
| 2026.03.11 | ₩90,384 | ₩91,684 | ₩88,763 | ₩90,076 | -0.34% | 21.9만 |
|---|
| 2026.03.10 | ₩90,773 | ₩91,778 | ₩88,562 | ₩90,880 | +0.12% | 39.1만 |
|---|
| 2026.03.09 | ₩94,163 | ₩94,163 | ₩90,693 | ₩91,376 | -2.96% | 48.1만 |
|---|
| 2026.03.06 | ₩95,758 | ₩95,758 | ₩92,676 | ₩94,713 | -1.09% | 32.4만 |
|---|
| 2026.03.05 | ₩97,285 | ₩97,875 | ₩95,182 | ₩97,393 | +0.11% | 31.7만 |
|---|
| 2026.03.04 | ₩96,481 | ₩99,939 | ₩93,855 | ₩98,826 | +2.43% | 40.5만 |
|---|
| 2026.03.03 | ₩91,952 | ₩97,312 | ₩91,617 | ₩96,294 | +4.72% | 39.8만 |
|---|
| 2026.03.02 | ₩89,420 | ₩96,883 | ₩88,482 | ₩95,034 | +6.28% | 53.5만 |
|---|
| 2026.02.27 | ₩85,868 | ₩92,126 | ₩85,761 | ₩91,510 | +6.57% | 73.7만 |
|---|
| 2026.02.26 | ₩81,473 | ₩87,771 | ₩80,415 | ₩85,681 | +5.16% | 75.3만 |
|---|
| 2026.02.25 | ₩78,123 | ₩79,972 | ₩77,721 | ₩79,289 | +1.49% | 29.5만 |
|---|
| 2026.02.24 | ₩75,738 | ₩79,329 | ₩75,658 | ₩77,748 | +2.65% | 13.1만 |
|---|
| 2026.02.23 | ₩78,364 | ₩78,994 | ₩75,229 | ₩75,818 | -3.25% | 14.9만 |
|---|
| 2026.02.20 | ₩77,775 | ₩78,579 | ₩77,145 | ₩78,271 | +0.64% | 9.3만 |
|---|
| 2026.02.19 | ₩77,520 | ₩78,525 | ₩77,145 | ₩77,828 | +0.40% | 8.8만 |
|---|
| 2026.02.18 | ₩76,850 | ₩79,852 | ₩76,850 | ₩77,895 | +1.36% | 14.8만 |
|---|
| 2026.02.17 | ₩76,770 | ₩77,735 | ₩76,328 | ₩76,770 | 0.00% | 11.9만 |
|---|
| 2026.02.13 | ₩76,596 | ₩77,520 | ₩75,671 | ₩77,011 | +0.54% | 19.2만 |
|---|
| 2026.02.12 | ₩77,239 | ₩78,257 | ₩74,907 | ₩76,596 | -0.83% | 15.4만 |
|---|
| 2026.02.11 | ₩78,244 | ₩78,458 | ₩76,475 | ₩76,917 | -1.70% | 11.4만 |
|---|
| 2026.02.10 | ₩78,123 | ₩79,329 | ₩77,534 | ₩77,694 | -0.55% | 18.8만 |
|---|
| 2026.02.09 | ₩77,386 | ₩78,619 | ₩76,770 | ₩78,123 | +0.95% | 18.2만 |
|---|
| 2026.02.06 | ₩76,462 | ₩77,507 | ₩76,395 | ₩77,386 | +1.21% | 19.4만 |
|---|
| 2026.02.05 | ₩75,014 | ₩76,046 | ₩73,688 | ₩75,765 | +1.00% | 11.7만 |
|---|
| 2026.02.04 | ₩74,103 | ₩76,328 | ₩73,942 | ₩75,215 | +1.50% | 20만 |
|---|
| 2026.02.03 | ₩74,800 | ₩75,376 | ₩72,723 | ₩74,050 | -1.00% | 18.8만 |
|---|
| 2026.02.02 | ₩74,023 | ₩75,926 | ₩73,460 | ₩74,854 | +1.12% | 20.9만 |
|---|
| 2026.01.30 | ₩73,822 | ₩74,545 | ₩72,709 | ₩73,969 | +0.20% | 30.1만 |
|---|
| 2026.01.29 | ₩72,642 | ₩74,612 | ₩72,321 | ₩74,452 | +2.49% | 16.3만 |
|---|
| 2026.01.28 | ₩74,385 | ₩74,385 | ₩71,611 | ₩72,240 | -2.88% | 22.8만 |
|---|
| 2026.01.27 | ₩73,889 | ₩74,210 | ₩73,058 | ₩74,143 | +0.34% | 7.7만 |
|---|
| 2026.01.26 | ₩73,513 | ₩74,505 | ₩73,513 | ₩74,117 | +0.82% | 5.9만 |
|---|
| 2026.01.23 | ₩75,028 | ₩75,725 | ₩73,567 | ₩73,674 | -1.80% | 15.5만 |
|---|
| 2026.01.22 | ₩75,028 | ₩77,440 | ₩75,028 | ₩75,336 | +0.41% | 20.8만 |
|---|
| 2026.01.21 | ₩73,929 | ₩75,256 | ₩73,929 | ₩75,162 | +1.67% | 9.9만 |
|---|
| 2026.01.20 | ₩74,974 | ₩75,430 | ₩72,776 | ₩73,902 | -1.43% | 14.5만 |
|---|
| 2026.01.16 | ₩75,470 | ₩75,966 | ₩75,014 | ₩75,336 | -0.18% | 11.3만 |
|---|
| 2026.01.15 | ₩74,291 | ₩75,430 | ₩74,063 | ₩75,175 | +1.19% | 17.5만 |
|---|
| 2026.01.14 | ₩74,921 | ₩74,961 | ₩73,513 | ₩73,875 | -1.40% | 18.1만 |
|---|
| 2026.01.13 | ₩74,237 | ₩75,564 | ₩73,473 | ₩75,095 | +1.16% | 13.8만 |
|---|
| 2026.01.12 | ₩74,465 | ₩74,505 | ₩73,312 | ₩74,237 | -0.31% | 13.3만 |
|---|
| 2026.01.09 | ₩75,577 | ₩75,979 | ₩74,076 | ₩75,001 | -0.76% | 9.8만 |
|---|
| 2026.01.08 | ₩75,296 | ₩76,475 | ₩75,068 | ₩75,470 | +0.23% | 11.5만 |
|---|
| 2026.01.07 | ₩75,215 | ₩76,006 | ₩73,942 | ₩75,939 | +0.96% | 19.6만 |
|---|
| 2026.01.06 | ₩75,591 | ₩75,698 | ₩74,371 | ₩75,108 | -0.64% | 17.9만 |
|---|
| 2026.01.05 | ₩74,894 | ₩77,467 | ₩74,559 | ₩75,979 | +1.45% | 31.2만 |
|---|
| 2026.01.02 | ₩72,991 | ₩74,934 | ₩72,361 | ₩74,921 | +2.64% | 29.6만 |
|---|
| 2025.12.31 | ₩73,956 | ₩74,076 | ₩71,946 | ₩72,830 | -1.52% | 10.5만 |
|---|
| 2025.12.30 | ₩74,237 | ₩75,041 | ₩73,433 | ₩73,956 | -0.38% | 14.7만 |
|---|
| 2025.12.29 | ₩74,344 | ₩74,344 | ₩73,245 | ₩74,117 | -0.31% | 13.7만 |
|---|
| 2025.12.26 | ₩73,688 | ₩74,666 | ₩73,098 | ₩74,398 | +0.96% | 8.8만 |
|---|
| 2025.12.24 | ₩72,750 | ₩74,371 | ₩72,294 | ₩73,674 | +1.27% | 6만 |
|---|
| 2025.12.23 | ₩73,621 | ₩74,465 | ₩72,964 | ₩73,031 | -0.80% | 12.1만 |
|---|
| 2025.12.22 | ₩73,178 | ₩74,023 | ₩72,602 | ₩74,023 | +1.15% | 20.3만 |
|---|
| 2025.12.19 | ₩72,790 | ₩73,379 | ₩72,173 | ₩73,058 | +0.37% | 52.4만 |
|---|
| 2025.12.18 | ₩73,353 | ₩73,647 | ₩72,321 | ₩73,071 | -0.38% | 27.1만 |
|---|
| 2025.12.17 | ₩73,205 | ₩73,446 | ₩72,455 | ₩72,776 | -0.59% | 23.7만 |
|---|
| 2025.12.16 | ₩72,026 | ₩73,594 | ₩72,026 | ₩72,830 | +1.12% | 26.7만 |
|---|
| 2025.12.15 | ₩72,656 | ₩73,018 | ₩71,048 | ₩71,972 | -0.94% | 19.7만 |
|---|
| 2025.12.12 | ₩75,282 | ₩75,698 | ₩71,517 | ₩71,972 | -4.40% | 16.2만 |
|---|
| 2025.12.11 | ₩74,157 | ₩75,939 | ₩73,044 | ₩74,880 | +0.98% | 42만 |
|---|
| 2025.12.10 | ₩72,281 | ₩75,698 | ₩71,946 | ₩74,143 | +2.58% | 38.2만 |
|---|
| 2025.12.09 | ₩71,704 | ₩72,991 | ₩70,713 | ₩72,281 | +0.80% | 30.4만 |
|---|
| 2025.12.08 | ₩71,302 | ₩72,589 | ₩70,364 | ₩72,080 | +1.09% | 22.1만 |
|---|
| 2025.12.05 | ₩70,887 | ₩72,200 | ₩70,579 | ₩70,860 | -0.04% | 24.2만 |
|---|
| 2025.12.04 | ₩69,507 | ₩72,066 | ₩69,346 | ₩71,101 | +2.29% | 32.9만 |
|---|
| 2025.12.03 | ₩70,740 | ₩71,128 | ₩69,547 | ₩70,029 | -1.00% | 18.9만 |
|---|
| 2025.12.02 | ₩71,383 | ₩71,865 | ₩70,391 | ₩70,807 | -0.81% | 31.2만 |
|---|
| 2025.12.01 | ₩68,462 | ₩70,994 | ₩68,341 | ₩70,954 | +3.64% | 27.9만 |
|---|
| 2025.11.28 | ₩69,011 | ₩70,311 | ₩68,890 | ₩69,534 | +0.76% | 12.9만 |
|---|
| 2025.11.26 | ₩68,957 | ₩69,681 | ₩67,323 | ₩68,515 | -0.64% | 38.2만 |
|---|
| 2025.11.25 | ₩66,411 | ₩69,467 | ₩66,411 | ₩68,998 | +3.89% | 36.2만 |
|---|
| 2025.11.24 | ₩65,862 | ₩67,041 | ₩65,527 | ₩66,331 | +0.71% | 32.6만 |
|---|
| 2025.11.21 | ₩63,986 | ₩66,921 | ₩63,986 | ₩66,050 | +3.23% | 23.3만 |
|---|
| 2025.11.20 | ₩64,857 | ₩66,344 | ₩63,638 | ₩63,946 | -1.40% | 20.6만 |
|---|
| 2025.11.19 | ₩65,527 | ₩66,358 | ₩63,892 | ₩63,946 | -2.41% | 14.4만 |
|---|
| 2025.11.18 | ₩63,932 | ₩65,728 | ₩63,839 | ₩65,286 | +2.12% | 19만 |
|---|
| 2025.11.17 | ₩66,277 | ₩66,840 | ₩64,066 | ₩64,415 | -2.81% | 20.3만 |
|---|
| 2025.11.14 | ₩64,308 | ₩66,773 | ₩64,254 | ₩66,452 | +3.33% | 17.3만 |
|---|
| 2025.11.13 | ₩64,602 | ₩66,090 | ₩64,522 | ₩65,433 | +1.29% | 18.1만 |
|---|
| 2025.11.12 | ₩66,773 | ₩67,081 | ₩64,736 | ₩65,018 | -2.63% | 22.9만 |
|---|
| 2025.11.11 | ₩66,224 | ₩67,242 | ₩65,768 | ₩66,612 | +0.59% | 21.4만 |
|---|
| 2025.11.10 | ₩65,232 | ₩67,068 | ₩64,562 | ₩66,465 | +1.89% | 39.3만 |
|---|
| 2025.11.07 | ₩62,767 | ₩64,589 | ₩62,713 | ₩63,396 | +1.00% | 39.7만 |
|---|
| 2025.11.06 | ₩66,773 | ₩68,971 | ₩62,713 | ₩63,276 | -5.24% | 72.1만 |
|---|
| 2025.11.05 | ₩55,075 | ₩57,406 | ₩55,075 | ₩57,286 | +4.01% | 35.3만 |
|---|
| 2025.11.04 | ₩57,299 | ₩57,621 | ₩55,021 | ₩55,075 | -3.88% | 23.3만 |
|---|
| 2025.11.03 | ₩56,616 | ₩58,076 | ₩55,530 | ₩57,956 | +2.37% | 24.8만 |
|---|
| 2025.10.31 | ₩54,566 | ₩56,040 | ₩54,298 | ₩55,718 | +2.11% | 17.2만 |
|---|
| 2025.10.30 | ₩56,026 | ₩56,522 | ₩54,405 | ₩54,807 | -2.18% | 22.3만 |
|---|
| 2025.10.29 | ₩58,009 | ₩58,264 | ₩55,530 | ₩56,361 | -2.84% | 21.3만 |
|---|
| 2025.10.28 | ₩59,510 | ₩59,510 | ₩57,983 | ₩58,371 | -1.91% | 11.6만 |
|---|
| 2025.10.27 | ₩60,140 | ₩60,703 | ₩59,068 | ₩59,497 | -1.07% | 16.5만 |
|---|
| 2025.10.24 | ₩59,765 | ₩60,596 | ₩59,698 | ₩60,019 | +0.43% | 15.7만 |
|---|
| 2025.10.23 | ₩57,942 | ₩59,443 | ₩57,661 | ₩59,363 | +2.45% | 14.2만 |
|---|
| 2025.10.22 | ₩57,741 | ₩58,036 | ₩56,857 | ₩57,715 | -0.05% | 14.9만 |
|---|
| 2025.10.21 | ₩56,375 | ₩57,648 | ₩55,812 | ₩57,487 | +1.97% | 13.3만 |
|---|
| 2025.10.20 | ₩55,932 | ₩56,629 | ₩55,249 | ₩56,375 | +0.79% | 13.4만 |
|---|
| 2025.10.17 | ₩54,164 | ₩55,638 | ₩54,164 | ₩55,423 | +2.33% | 21만 |
|---|
| 2025.10.16 | ₩59,055 | ₩59,684 | ₩53,534 | ₩54,311 | -8.03% | 34.9만 |
|---|
| 2025.10.15 | ₩60,381 | ₩60,958 | ₩58,411 | ₩59,055 | -2.20% | 37.6만 |
|---|
| 2025.10.14 | ₩58,224 | ₩60,489 | ₩58,224 | ₩60,180 | +3.36% | 28만 |
|---|
| 2025.10.13 | ₩56,857 | ₩59,135 | ₩56,629 | ₩59,068 | +3.89% | 24.6만 |
|---|
| 2025.10.10 | ₩57,902 | ₩58,599 | ₩56,214 | ₩56,254 | -2.85% | 29.5만 |
|---|