시장 데이터를 불러오는 중
전체 종목
Euronet Worldwide, Inc. - Common Stock 과거 주가
Euronet Worldwide, Inc. - Common Stock · EEFT · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Euronet Worldwide, Inc. - Common Stock · EEFT · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩85,394 | ₩87,284 | ₩82,631 | ₩86,627 | +1.44% | 407만 |
| 2026.09.28–2026.10.02 | ₩87,164 | ₩87,231 | ₩83,476 | ₩85,152 | -2.31% | 289만 |
| 2026.09.21–2026.09.25 | ₩88,853 | ₩90,623 | ₩85,219 | ₩87,982 | -0.98% | 297.4만 |
| 2026.09.14–2026.09.18 | ₩97,892 | ₩98,991 | ₩88,330 | ₩88,545 | -9.55% | 295.5만 |
| 2026.09.08–2026.09.11 | ₩98,374 | ₩98,830 | ₩93,480 | ₩96,792 | -1.61% | 215.2만 |
| 2026.08.31–2026.09.04 | ₩93,480 | ₩100,574 | ₩90,811 | ₩98,978 | +5.88% | 362.2만 |
| 2026.08.24–2026.08.28 | ₩93,922 | ₩95,961 | ₩91,777 | ₩93,802 | -0.13% | 257.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,315 |
| ₩91,455 |
| ₩93,962 |
| -3.43% |
| 309.7만 |
| 2026.08.10–2026.08.14 | ₩95,692 | ₩100,560 | ₩92,166 | ₩98,160 | +2.58% | 288.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩97,100 | ₩103,993 | ₩95,303 | ₩96,658 | -0.46% | 377.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩107,721 | ₩112,602 | ₩95,491 | ₩95,652 | -11.20% | 538.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩108,981 | ₩110,068 | ₩102,089 | ₩106,353 | -2.41% | 308.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩104,261 | ₩109,612 | ₩101,928 | ₩109,075 | +4.62% | 233.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩103,202 | ₩106,621 | ₩98,133 | ₩103,644 | +0.43% | 335.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩94,767 | ₩103,993 | ₩93,225 | ₩103,497 | +9.21% | 271.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩88,290 | ₩94,727 | ₩85,005 | ₩94,445 | +6.97% | 307만 |
|---|
| 2026.06.15–2026.06.18 | ₩89,484 | ₩92,313 | ₩87,593 | ₩88,290 | -1.33% | 445.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩88,867 | ₩90,784 | ₩83,811 | ₩89,390 | +0.59% | 285.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩97,194 | ₩99,420 | ₩87,070 | ₩89,497 | -7.92% | 435.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩88,853 | ₩98,656 | ₩87,794 | ₩97,194 | +9.39% | 267.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩89,202 | ₩93,922 | ₩88,169 | ₩88,773 | -0.48% | 335만 |
|---|
| 2026.05.11–2026.05.15 | ₩91,884 | ₩95,062 | ₩88,558 | ₩88,612 | -3.56% | 354.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩99,233 | ₩100,869 | ₩91,482 | ₩92,300 | -6.99% | 283.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩99,326 | ₩104,851 | ₩96,953 | ₩99,246 | -0.08% | 422.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩99,393 | ₩107,372 | ₩98,173 | ₩99,541 | +0.15% | 454.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩91,267 | ₩101,700 | ₩90,771 | ₩99,769 | +9.32% | 293.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩86,413 | ₩93,560 | ₩85,568 | ₩91,897 | +6.35% | 301만 |
|---|
| 2026.03.30–2026.04.02 | ₩87,834 | ₩90,838 | ₩85,461 | ₩85,890 | -2.21% | 284.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩90,771 | ₩93,600 | ₩87,258 | ₩87,271 | -3.86% | 298.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩95,974 | ₩98,294 | ₩88,089 | ₩89,215 | -7.04% | 310만 |
|---|
| 2026.03.09–2026.03.13 | ₩97,288 | ₩100,574 | ₩93,869 | ₩95,384 | -1.96% | 280.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩91,066 | ₩101,204 | ₩91,066 | ₩98,334 | +7.98% | 388.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩96,738 | ₩96,980 | ₩91,187 | ₩93,265 | -3.59% | 407.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩91,777 | ₩97,503 | ₩91,294 | ₩97,221 | +5.93% | 302.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩99,863 | ₩100,627 | ₩86,279 | ₩91,133 | -8.74% | 528.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩97,302 | ₩100,775 | ₩89,846 | ₩100,600 | +3.39% | 460만 |
|---|
| 2026.01.26–2026.01.30 | ₩99,501 | ₩100,439 | ₩96,028 | ₩97,167 | -2.35% | 189.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩97,932 | ₩100,426 | ₩96,416 | ₩99,474 | +1.57% | 189만 |
|---|
| 2026.01.12–2026.01.16 | ₩100,815 | ₩101,096 | ₩96,323 | ₩99,997 | -0.81% | 311.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩98,133 | ₩103,497 | ₩97,060 | ₩100,989 | +2.91% | 316.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩102,263 | ₩103,041 | ₩98,750 | ₩99,367 | -2.83% | 271만 |
|---|
| 2025.12.22–2025.12.26 | ₩103,255 | ₩106,313 | ₩102,424 | ₩102,665 | -0.57% | 212.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩105,683 | ₩105,696 | ₩102,156 | ₩103,282 | -2.27% | 552.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩100,051 | ₩106,434 | ₩97,704 | ₩105,280 | +5.23% | 472.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩98,428 | ₩102,424 | ₩97,811 | ₩100,238 | +1.84% | 397.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩97,959 | ₩99,916 | ₩96,121 | ₩99,353 | +1.42% | 246.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩94,553 | ₩99,259 | ₩91,938 | ₩98,321 | +3.99% | 534만 |
|---|
| 2025.11.10–2025.11.14 | ₩97,074 | ₩98,240 | ₩92,273 | ₩94,727 | -2.42% | 434.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩101,123 | ₩101,512 | ₩95,679 | ₩96,926 | -4.15% | 553.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩111,543 | ₩113,447 | ₩100,144 | ₩101,727 | -8.80% | 589.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩117,537 | ₩119,937 | ₩110,188 | ₩110,322 | -6.14% | 514.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩112,642 | ₩118,596 | ₩110,202 | ₩117,108 | +3.96% | 364.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩116,035 | ₩116,089 | ₩110,926 | ₩111,449 | -3.95% | 96.5만 |
|---|