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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩85,160 | ₩86,756 | ₩84,784 | ₩86,635 | +1.73% | 78.4만 |
| 2026.10.08 | ₩83,537 | ₩85,857 | ₩82,639 | ₩85,374 | +2.20% | 101만 |
| 2026.10.07 | ₩84,677 | ₩85,120 | ₩83,175 | ₩83,846 | -0.98% | 74.1만 |
| 2026.10.06 | ₩86,555 | ₩86,796 | ₩84,959 | ₩85,213 | -1.55% | 60.1만 |
| 2026.10.05 | ₩85,401 | ₩87,292 | ₩85,254 | ₩86,166 | +0.90% | 93.4만 |
| 2026.10.02 | ₩86,125 | ₩86,273 | ₩84,355 | ₩85,160 | -1.12% | 50.8만 |
| 2026.10.01 | ₩84,825 | ₩87,239 | ₩83,483 | ₩85,348 | +0.62% | 56.6만 |
| 2026.09.30 | ₩85,656 | ₩85,804 | ₩83,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,315 |
| -1.57% |
| 58.9만 |
| 2026.09.29 | ₩86,420 | ₩86,595 | ₩84,623 | ₩85,509 | -1.06% | 67.3만 |
|---|
| 2026.09.28 | ₩87,172 | ₩87,172 | ₩85,281 | ₩87,078 | -0.11% | 55.5만 |
|---|
| 2026.09.25 | ₩86,783 | ₩88,888 | ₩85,830 | ₩87,990 | +1.39% | 61.6만 |
|---|
| 2026.09.24 | ₩87,118 | ₩87,963 | ₩85,227 | ₩86,273 | -0.97% | 52.8만 |
|---|
| 2026.09.23 | ₩87,923 | ₩88,888 | ₩86,662 | ₩86,689 | -1.40% | 68.7만 |
|---|
| 2026.09.22 | ₩90,109 | ₩90,632 | ₩86,581 | ₩88,097 | -2.23% | 57.5만 |
|---|
| 2026.09.21 | ₩88,861 | ₩89,223 | ₩87,695 | ₩88,647 | -0.24% | 56.8만 |
|---|
| 2026.09.18 | ₩90,430 | ₩90,591 | ₩88,338 | ₩88,553 | -2.08% | 82.6만 |
|---|
| 2026.09.17 | ₩93,300 | ₩93,434 | ₩90,792 | ₩91,007 | -2.46% | 37.8만 |
|---|
| 2026.09.16 | ₩93,797 | ₩94,038 | ₩91,396 | ₩92,549 | -1.33% | 63.7만 |
|---|
| 2026.09.15 | ₩95,446 | ₩96,063 | ₩93,877 | ₩94,025 | -1.49% | 69.8만 |
|---|
| 2026.09.14 | ₩97,900 | ₩99,000 | ₩94,306 | ₩95,567 | -2.38% | 41.7만 |
|---|
| 2026.09.11 | ₩95,714 | ₩97,578 | ₩95,017 | ₩96,801 | +1.13% | 43.1만 |
|---|
| 2026.09.10 | ₩94,266 | ₩96,117 | ₩93,488 | ₩94,856 | +0.63% | 51.5만 |
|---|
| 2026.09.09 | ₩96,050 | ₩96,599 | ₩93,797 | ₩94,615 | -1.49% | 65.3만 |
|---|
| 2026.09.08 | ₩98,383 | ₩98,839 | ₩96,170 | ₩96,398 | -2.02% | 55.3만 |
|---|
| 2026.09.04 | ₩96,868 | ₩100,073 | ₩96,425 | ₩98,987 | +2.19% | 63만 |
|---|
| 2026.09.03 | ₩98,611 | ₩100,583 | ₩96,546 | ₩98,276 | -0.34% | 76.5만 |
|---|
| 2026.09.02 | ₩91,235 | ₩98,517 | ₩91,235 | ₩97,860 | +7.26% | 95.5만 |
|---|
| 2026.09.01 | ₩92,522 | ₩92,522 | ₩90,819 | ₩91,383 | -1.23% | 62.6만 |
|---|
| 2026.08.31 | ₩93,488 | ₩93,488 | ₩91,195 | ₩93,220 | -0.29% | 64.7만 |
|---|
| 2026.08.28 | ₩91,906 | ₩94,346 | ₩91,865 | ₩93,810 | +2.07% | 54.5만 |
|---|
| 2026.08.27 | ₩94,185 | ₩95,500 | ₩91,785 | ₩91,906 | -2.42% | 51.2만 |
|---|
| 2026.08.26 | ₩95,352 | ₩95,969 | ₩94,038 | ₩94,615 | -0.77% | 39.2만 |
|---|
| 2026.08.25 | ₩93,649 | ₩95,661 | ₩92,978 | ₩95,500 | +1.98% | 51.9만 |
|---|
| 2026.08.24 | ₩93,931 | ₩94,883 | ₩93,609 | ₩94,145 | +0.23% | 60.5만 |
|---|
| 2026.08.21 | ₩93,595 | ₩94,172 | ₩91,624 | ₩93,971 | +0.40% | 59.4만 |
|---|
| 2026.08.20 | ₩93,367 | ₩94,373 | ₩91,476 | ₩93,046 | -0.34% | 58.9만 |
|---|
| 2026.08.19 | ₩93,501 | ₩94,735 | ₩91,463 | ₩92,026 | -1.58% | 73.3만 |
|---|
| 2026.08.18 | ₩95,459 | ₩97,002 | ₩92,670 | ₩92,818 | -2.77% | 72.8만 |
|---|
| 2026.08.17 | ₩97,310 | ₩97,324 | ₩94,185 | ₩94,615 | -2.77% | 45.5만 |
|---|
| 2026.08.14 | ₩98,692 | ₩100,569 | ₩97,082 | ₩98,169 | -0.53% | 67.9만 |
|---|
| 2026.08.13 | ₩96,211 | ₩99,764 | ₩95,245 | ₩99,550 | +3.47% | 42.8만 |
|---|
| 2026.08.12 | ₩93,729 | ₩95,553 | ₩92,174 | ₩95,473 | +1.86% | 47.1만 |
|---|
| 2026.08.11 | ₩95,071 | ₩96,304 | ₩94,320 | ₩94,507 | -0.59% | 60.6만 |
|---|
| 2026.08.10 | ₩95,701 | ₩97,096 | ₩93,877 | ₩95,071 | -0.66% | 70.4만 |
|---|
| 2026.08.07 | ₩97,887 | ₩98,048 | ₩95,312 | ₩96,666 | -1.25% | 60.6만 |
|---|
| 2026.08.06 | ₩98,571 | ₩100,046 | ₩96,801 | ₩97,994 | -0.59% | 135.2만 |
|---|
| 2026.08.05 | ₩103,023 | ₩104,002 | ₩99,510 | ₩99,603 | -3.32% | 53.8만 |
|---|
| 2026.08.04 | ₩97,981 | ₩103,211 | ₩97,431 | ₩103,131 | +5.26% | 57.4만 |
|---|
| 2026.08.03 | ₩97,109 | ₩99,791 | ₩96,801 | ₩98,531 | +1.46% | 70.6만 |
|---|
| 2026.07.31 | ₩101,119 | ₩101,535 | ₩95,500 | ₩95,661 | -5.40% | 115.2만 |
|---|
| 2026.07.30 | ₩103,332 | ₩107,342 | ₩100,931 | ₩102,822 | -0.49% | 168.2만 |
|---|
| 2026.07.29 | ₩110,225 | ₩112,612 | ₩109,970 | ₩112,210 | +1.80% | 81.9만 |
|---|
| 2026.07.28 | ₩106,510 | ₩111,056 | ₩104,834 | ₩110,963 | +4.18% | 88.4만 |
|---|
| 2026.07.27 | ₩107,731 | ₩107,731 | ₩105,799 | ₩106,188 | -1.43% | 85.2만 |
|---|
| 2026.07.24 | ₩103,680 | ₩106,483 | ₩102,366 | ₩106,363 | +2.59% | 44.9만 |
|---|
| 2026.07.23 | ₩104,592 | ₩104,592 | ₩102,098 | ₩103,654 | -0.90% | 62.4만 |
|---|
| 2026.07.22 | ₩107,073 | ₩107,355 | ₩104,297 | ₩104,767 | -2.15% | 56만 |
|---|
| 2026.07.21 | ₩108,227 | ₩109,528 | ₩105,813 | ₩106,215 | -1.86% | 84만 |
|---|
| 2026.07.20 | ₩108,991 | ₩110,077 | ₩106,805 | ₩109,098 | +0.10% | 61.4만 |
|---|
| 2026.07.17 | ₩108,629 | ₩109,622 | ₩106,953 | ₩109,085 | +0.42% | 44.9만 |
|---|
| 2026.07.16 | ₩105,665 | ₩109,380 | ₩104,780 | ₩109,380 | +3.52% | 46.1만 |
|---|
| 2026.07.15 | ₩104,579 | ₩108,629 | ₩104,512 | ₩104,941 | +0.35% | 65.9만 |
|---|
| 2026.07.14 | ₩102,621 | ₩103,975 | ₩101,937 | ₩103,560 | +0.91% | 28.9만 |
|---|
| 2026.07.13 | ₩104,271 | ₩105,464 | ₩103,935 | ₩104,150 | -0.12% | 47.4만 |
|---|
| 2026.07.10 | ₩104,110 | ₩104,512 | ₩102,313 | ₩103,654 | -0.44% | 34만 |
|---|
| 2026.07.09 | ₩100,368 | ₩102,996 | ₩99,376 | ₩102,862 | +2.49% | 47.8만 |
|---|
| 2026.07.08 | ₩103,506 | ₩105,048 | ₩98,142 | ₩101,870 | -1.58% | 144.2만 |
|---|
| 2026.07.07 | ₩104,887 | ₩106,631 | ₩104,566 | ₩104,834 | -0.05% | 67.8만 |
|---|
| 2026.07.06 | ₩103,211 | ₩104,713 | ₩102,433 | ₩104,552 | +1.30% | 41.5만 |
|---|
| 2026.07.02 | ₩101,803 | ₩104,002 | ₩100,904 | ₩103,506 | +1.67% | 53.9만 |
|---|
| 2026.07.01 | ₩99,617 | ₩101,615 | ₩98,101 | ₩100,878 | +1.27% | 69.7만 |
|---|
| 2026.06.30 | ₩96,237 | ₩99,416 | ₩94,722 | ₩98,155 | +1.99% | 83.9만 |
|---|
| 2026.06.29 | ₩94,776 | ₩97,149 | ₩93,233 | ₩97,029 | +2.38% | 64.1만 |
|---|
| 2026.06.26 | ₩89,934 | ₩94,735 | ₩89,518 | ₩94,454 | +5.03% | 92만 |
|---|
| 2026.06.25 | ₩91,155 | ₩92,375 | ₩89,438 | ₩89,934 | -1.34% | 45.7만 |
|---|
| 2026.06.24 | ₩86,380 | ₩90,551 | ₩86,380 | ₩90,524 | +4.80% | 50만 |
|---|
| 2026.06.23 | ₩85,589 | ₩86,622 | ₩85,012 | ₩86,380 | +0.92% | 51.7만 |
|---|
| 2026.06.22 | ₩88,298 | ₩88,553 | ₩85,200 | ₩85,468 | -3.20% | 67.6만 |
|---|
| 2026.06.18 | ₩89,961 | ₩89,961 | ₩87,601 | ₩88,298 | -1.85% | 179.4만 |
|---|
| 2026.06.17 | ₩90,015 | ₩92,321 | ₩88,902 | ₩89,894 | -0.13% | 105.5만 |
|---|
| 2026.06.16 | ₩89,974 | ₩91,932 | ₩89,264 | ₩90,591 | +0.69% | 95.3만 |
|---|
| 2026.06.15 | ₩89,492 | ₩92,013 | ₩88,915 | ₩89,720 | +0.25% | 65.3만 |
|---|
| 2026.06.12 | ₩88,700 | ₩90,792 | ₩87,963 | ₩89,398 | +0.79% | 56.4만 |
|---|
| 2026.06.11 | ₩85,830 | ₩89,693 | ₩83,819 | ₩88,606 | +3.23% | 72.8만 |
|---|
| 2026.06.10 | ₩87,547 | ₩88,030 | ₩85,790 | ₩85,844 | -1.95% | 52만 |
|---|
| 2026.06.09 | ₩88,700 | ₩90,752 | ₩87,279 | ₩88,083 | -0.70% | 48.3만 |
|---|
| 2026.06.08 | ₩88,875 | ₩90,672 | ₩87,440 | ₩88,633 | -0.27% | 56.3만 |
|---|
| 2026.06.05 | ₩95,030 | ₩95,406 | ₩87,078 | ₩89,505 | -5.81% | 80.7만 |
|---|
| 2026.06.04 | ₩95,392 | ₩97,055 | ₩94,735 | ₩95,030 | -0.38% | 108.5만 |
|---|
| 2026.06.03 | ₩94,910 | ₩95,513 | ₩91,704 | ₩93,367 | -1.62% | 109.9만 |
|---|
| 2026.06.02 | ₩98,034 | ₩98,705 | ₩95,996 | ₩96,103 | -1.97% | 73.8만 |
|---|
| 2026.06.01 | ₩97,203 | ₩99,429 | ₩96,184 | ₩99,080 | +1.93% | 62.4만 |
|---|
| 2026.05.29 | ₩94,387 | ₩98,665 | ₩94,387 | ₩97,203 | +2.98% | 78.7만 |
|---|
| 2026.05.28 | ₩92,187 | ₩94,802 | ₩90,900 | ₩94,655 | +2.68% | 60.3만 |
|---|
| 2026.05.27 | ₩91,611 | ₩94,253 | ₩91,101 | ₩92,898 | +1.41% | 57.7만 |
|---|
| 2026.05.26 | ₩88,861 | ₩91,436 | ₩87,802 | ₩90,471 | +1.81% | 71.1만 |
|---|
| 2026.05.22 | ₩89,183 | ₩89,988 | ₩88,177 | ₩88,781 | -0.45% | 65.1만 |
|---|
| 2026.05.21 | ₩90,001 | ₩90,792 | ₩88,513 | ₩89,183 | -0.91% | 72.5만 |
|---|
| 2026.05.20 | ₩90,082 | ₩92,040 | ₩88,191 | ₩90,900 | +0.91% | 67.9만 |
|---|
| 2026.05.19 | ₩93,381 | ₩93,931 | ₩89,827 | ₩90,082 | -3.53% | 66.3만 |
|---|
| 2026.05.18 | ₩89,210 | ₩93,367 | ₩88,392 | ₩92,549 | +3.74% | 63.2만 |
|---|
| 2026.05.15 | ₩90,913 | ₩91,825 | ₩88,566 | ₩88,620 | -2.52% | 69.2만 |
|---|
| 2026.05.14 | ₩94,199 | ₩94,628 | ₩90,699 | ₩90,699 | -3.72% | 73.5만 |
|---|
| 2026.05.13 | ₩93,394 | ₩95,071 | ₩92,630 | ₩93,703 | +0.33% | 74.9만 |
|---|
| 2026.05.12 | ₩93,783 | ₩94,950 | ₩92,295 | ₩93,850 | +0.07% | 60만 |
|---|
| 2026.05.11 | ₩91,892 | ₩93,381 | ₩90,444 | ₩93,341 | +1.58% | 77만 |
|---|
| 2026.05.08 | ₩95,620 | ₩95,620 | ₩91,490 | ₩92,308 | -3.46% | 59.7만 |
|---|
| 2026.05.07 | ₩93,823 | ₩98,008 | ₩93,823 | ₩95,996 | +2.32% | 49.1만 |
|---|
| 2026.05.06 | ₩94,601 | ₩95,513 | ₩93,126 | ₩93,434 | -1.23% | 53.2만 |
|---|
| 2026.05.05 | ₩97,082 | ₩97,230 | ₩92,603 | ₩94,427 | -2.74% | 80.8만 |
|---|
| 2026.05.04 | ₩99,241 | ₩100,878 | ₩97,136 | ₩97,203 | -2.05% | 40.9만 |
|---|
| 2026.05.01 | ₩97,887 | ₩100,207 | ₩97,780 | ₩99,255 | +1.40% | 58만 |
|---|
| 2026.04.30 | ₩99,684 | ₩100,891 | ₩96,962 | ₩97,069 | -2.62% | 146.1만 |
|---|
| 2026.04.29 | ₩102,071 | ₩104,861 | ₩98,732 | ₩101,025 | -1.02% | 112.7만 |
|---|
| 2026.04.28 | ₩102,085 | ₩103,251 | ₩100,328 | ₩101,548 | -0.53% | 59.6만 |
|---|
| 2026.04.27 | ₩99,335 | ₩101,065 | ₩98,852 | ₩100,878 | +1.55% | 46.4만 |
|---|
| 2026.04.24 | ₩99,858 | ₩100,690 | ₩98,182 | ₩99,550 | -0.31% | 84.3만 |
|---|
| 2026.04.23 | ₩105,276 | ₩105,612 | ₩98,879 | ₩100,100 | -4.92% | 87.7만 |
|---|
| 2026.04.22 | ₩104,123 | ₩107,382 | ₩103,037 | ₩106,457 | +2.24% | 99.9만 |
|---|
| 2026.04.21 | ₩101,910 | ₩104,673 | ₩101,253 | ₩103,332 | +1.39% | 138만 |
|---|
| 2026.04.20 | ₩99,402 | ₩101,575 | ₩99,013 | ₩100,878 | +1.48% | 44.7만 |
|---|
| 2026.04.17 | ₩100,529 | ₩101,709 | ₩99,684 | ₩99,778 | -0.75% | 68.8만 |
|---|
| 2026.04.16 | ₩99,134 | ₩100,073 | ₩98,544 | ₩99,563 | +0.43% | 59.6만 |
|---|
| 2026.04.15 | ₩96,170 | ₩99,174 | ₩95,687 | ₩98,826 | +2.76% | 68.7만 |
|---|
| 2026.04.14 | ₩94,413 | ₩95,942 | ₩94,413 | ₩95,419 | +1.07% | 56.2만 |
|---|
| 2026.04.13 | ₩91,275 | ₩94,695 | ₩90,779 | ₩94,494 | +3.53% | 40.4만 |
|---|
| 2026.04.10 | ₩92,844 | ₩93,086 | ₩90,994 | ₩91,906 | -1.01% | 51.8만 |
|---|
| 2026.04.09 | ₩91,409 | ₩92,911 | ₩89,907 | ₩92,898 | +1.63% | 56만 |
|---|
| 2026.04.08 | ₩92,013 | ₩93,569 | ₩91,329 | ₩91,409 | -0.66% | 67.1만 |
|---|
| 2026.04.07 | ₩88,405 | ₩89,317 | ₩87,520 | ₩88,848 | +0.50% | 49.7만 |
|---|
| 2026.04.06 | ₩86,420 | ₩89,934 | ₩85,576 | ₩88,888 | +2.86% | 76.4만 |
|---|
| 2026.04.02 | ₩87,641 | ₩90,497 | ₩85,468 | ₩85,897 | -1.99% | 86.7만 |
|---|
| 2026.04.01 | ₩89,210 | ₩89,813 | ₩86,501 | ₩88,526 | -0.77% | 53.3만 |
|---|
| 2026.03.31 | ₩89,760 | ₩90,846 | ₩87,319 | ₩89,009 | -0.84% | 61.8만 |
|---|
| 2026.03.30 | ₩87,842 | ₩90,524 | ₩87,279 | ₩88,486 | +0.73% | 82.8만 |
|---|
| 2026.03.27 | ₩91,651 | ₩92,026 | ₩87,265 | ₩87,279 | -4.77% | 56.7만 |
|---|
| 2026.03.26 | ₩89,532 | ₩93,609 | ₩89,532 | ₩91,906 | +2.65% | 58만 |
|---|
| 2026.03.25 | ₩91,986 | ₩93,475 | ₩89,505 | ₩90,001 | -2.16% | 55.8만 |
|---|
| 2026.03.24 | ₩89,760 | ₩91,503 | ₩88,526 | ₩90,792 | +1.15% | 50.9만 |
|---|
| 2026.03.23 | ₩90,779 | ₩92,992 | ₩89,451 | ₩90,766 | -0.01% | 77.3만 |
|---|
| 2026.03.20 | ₩89,934 | ₩90,390 | ₩88,513 | ₩89,223 | -0.79% | 92.2만 |
|---|
| 2026.03.19 | ₩90,243 | ₩92,013 | ₩88,097 | ₩90,243 | 0.00% | 69.4만 |
|---|
| 2026.03.18 | ₩95,459 | ₩96,318 | ₩90,712 | ₩90,766 | -4.92% | 68.6만 |
|---|
| 2026.03.17 | ₩95,741 | ₩98,303 | ₩95,741 | ₩95,956 | +0.22% | 42.1만 |
|---|
| 2026.03.16 | ₩95,983 | ₩96,291 | ₩94,400 | ₩94,936 | -1.09% | 37.7만 |
|---|
| 2026.03.13 | ₩97,592 | ₩97,981 | ₩94,963 | ₩95,392 | -2.25% | 48만 |
|---|
| 2026.03.12 | ₩98,745 | ₩100,583 | ₩96,908 | ₩97,176 | -1.59% | 61.4만 |
|---|
| 2026.03.11 | ₩97,578 | ₩99,657 | ₩96,975 | ₩99,376 | +1.84% | 61.5만 |
|---|
| 2026.03.10 | ₩97,538 | ₩97,793 | ₩94,145 | ₩96,573 | -0.99% | 61.9만 |
|---|
| 2026.03.09 | ₩97,297 | ₩97,739 | ₩93,877 | ₩97,216 | -0.08% | 47.9만 |
|---|
| 2026.03.06 | ₩98,571 | ₩99,080 | ₩96,962 | ₩98,343 | -0.23% | 37.8만 |
|---|
| 2026.03.05 | ₩98,933 | ₩101,213 | ₩98,933 | ₩99,536 | +0.61% | 108.2만 |
|---|
| 2026.03.04 | ₩97,230 | ₩101,199 | ₩97,122 | ₩99,684 | +2.52% | 109.9만 |
|---|
| 2026.03.03 | ₩94,494 | ₩97,914 | ₩94,494 | ₩96,747 | +2.38% | 49.6만 |
|---|
| 2026.03.02 | ₩91,074 | ₩96,653 | ₩91,074 | ₩96,130 | +5.55% | 82.8만 |
|---|
| 2026.02.27 | ₩94,239 | ₩95,205 | ₩93,046 | ₩93,274 | -1.02% | 53.3만 |
|---|
| 2026.02.26 | ₩95,232 | ₩96,371 | ₩93,971 | ₩95,124 | -0.11% | 101.2만 |
|---|
| 2026.02.25 | ₩92,388 | ₩95,714 | ₩91,195 | ₩95,232 | +3.08% | 113만 |
|---|
| 2026.02.24 | ₩94,440 | ₩96,157 | ₩91,946 | ₩92,362 | -2.20% | 72.6만 |
|---|
| 2026.02.23 | ₩96,747 | ₩96,988 | ₩94,185 | ₩94,588 | -2.23% | 67.6만 |
|---|
| 2026.02.20 | ₩95,084 | ₩97,257 | ₩94,373 | ₩97,230 | +2.26% | 72.7만 |
|---|
| 2026.02.19 | ₩95,486 | ₩96,264 | ₩94,387 | ₩95,245 | -0.25% | 61만 |
|---|
| 2026.02.18 | ₩94,588 | ₩97,511 | ₩94,253 | ₩95,433 | +0.89% | 78.1만 |
|---|
| 2026.02.17 | ₩91,785 | ₩95,178 | ₩91,302 | ₩94,615 | +3.08% | 91만 |
|---|
| 2026.02.13 | ₩91,061 | ₩92,080 | ₩88,915 | ₩91,141 | +0.09% | 98.7만 |
|---|
| 2026.02.12 | ₩92,992 | ₩93,864 | ₩86,286 | ₩91,061 | -2.08% | 176.6만 |
|---|
| 2026.02.11 | ₩99,429 | ₩99,979 | ₩94,011 | ₩94,132 | -5.33% | 100.9만 |
|---|
| 2026.02.10 | ₩97,619 | ₩100,636 | ₩97,538 | ₩99,992 | +2.43% | 78.5만 |
|---|
| 2026.02.09 | ₩99,872 | ₩100,515 | ₩96,734 | ₩97,619 | -2.26% | 73.7만 |
|---|
| 2026.02.06 | ₩96,211 | ₩100,784 | ₩96,197 | ₩100,609 | +4.57% | 91.5만 |
|---|
| 2026.02.05 | ₩95,674 | ₩97,753 | ₩94,950 | ₩96,345 | +0.70% | 74.2만 |
|---|
| 2026.02.04 | ₩91,302 | ₩95,848 | ₩91,302 | ₩95,191 | +4.26% | 106.8만 |
|---|
| 2026.02.03 | ₩96,076 | ₩96,573 | ₩89,854 | ₩90,819 | -5.47% | 108.2만 |
|---|
| 2026.02.02 | ₩97,310 | ₩97,954 | ₩96,331 | ₩96,935 | -0.39% | 79.4만 |
|---|
| 2026.01.30 | ₩97,377 | ₩98,504 | ₩96,036 | ₩97,176 | -0.21% | 37.9만 |
|---|
| 2026.01.29 | ₩97,713 | ₩98,088 | ₩96,573 | ₩97,766 | +0.05% | 44.7만 |
|---|
| 2026.01.28 | ₩97,873 | ₩98,531 | ₩96,881 | ₩96,988 | -0.90% | 35.9만 |
|---|
| 2026.01.27 | ₩98,852 | ₩98,852 | ₩97,391 | ₩97,726 | -1.14% | 29.3만 |
|---|
| 2026.01.26 | ₩99,510 | ₩100,448 | ₩98,088 | ₩99,282 | -0.23% | 41.9만 |
|---|
| 2026.01.23 | ₩99,255 | ₩100,140 | ₩98,517 | ₩99,483 | +0.23% | 46.5만 |
|---|
| 2026.01.22 | ₩99,228 | ₩100,435 | ₩99,107 | ₩99,805 | +0.58% | 54.6만 |
|---|
| 2026.01.21 | ₩97,310 | ₩99,805 | ₩97,230 | ₩98,477 | +1.20% | 37.3만 |
|---|
| 2026.01.20 | ₩97,941 | ₩99,510 | ₩96,425 | ₩96,519 | -1.45% | 50.6만 |
|---|
| 2026.01.16 | ₩99,389 | ₩101,106 | ₩99,389 | ₩100,006 | +0.62% | 44.6만 |
|---|
| 2026.01.15 | ₩100,019 | ₩100,891 | ₩98,839 | ₩100,167 | +0.15% | 57.6만 |
|---|
| 2026.01.14 | ₩96,425 | ₩100,810 | ₩96,425 | ₩100,274 | +3.99% | 60.5만 |
|---|
| 2026.01.13 | ₩99,174 | ₩99,308 | ₩96,331 | ₩96,479 | -2.72% | 87.1만 |
|---|
| 2026.01.12 | ₩100,824 | ₩100,824 | ₩98,088 | ₩99,282 | -1.53% | 61.6만 |
|---|
| 2026.01.09 | ₩99,939 | ₩101,414 | ₩98,960 | ₩100,998 | +1.06% | 43.5만 |
|---|
| 2026.01.08 | ₩97,887 | ₩100,878 | ₩97,069 | ₩99,818 | +1.97% | 83.4만 |
|---|
| 2026.01.07 | ₩102,728 | ₩103,506 | ₩99,268 | ₩99,335 | -3.30% | 62만 |
|---|
| 2026.01.06 | ₩100,851 | ₩102,943 | ₩100,583 | ₩102,755 | +1.89% | 44.1만 |
|---|
| 2026.01.05 | ₩98,142 | ₩102,259 | ₩98,142 | ₩100,851 | +2.76% | 83.6만 |
|---|
| 2026.01.02 | ₩102,339 | ₩102,420 | ₩98,759 | ₩99,376 | -2.90% | 104만 |
|---|
| 2025.12.31 | ₩101,655 | ₩102,916 | ₩101,360 | ₩102,071 | +0.41% | 57.3만 |
|---|
| 2025.12.30 | ₩101,950 | ₩102,621 | ₩101,307 | ₩101,857 | -0.09% | 46.2만 |
|---|
| 2025.12.29 | ₩102,272 | ₩103,050 | ₩101,119 | ₩101,669 | -0.59% | 63.6만 |
|---|
| 2025.12.26 | ₩103,667 | ₩104,096 | ₩102,433 | ₩102,675 | -0.96% | 50.4만 |
|---|
| 2025.12.24 | ₩104,713 | ₩105,250 | ₩103,372 | ₩103,627 | -1.04% | 26.2만 |
|---|
| 2025.12.23 | ₩104,713 | ₩105,545 | ₩104,096 | ₩105,075 | +0.35% | 80.1만 |
|---|
| 2025.12.22 | ₩103,265 | ₩106,322 | ₩102,970 | ₩105,089 | +1.77% | 55.9만 |
|---|
| 2025.12.19 | ₩103,157 | ₩104,083 | ₩102,661 | ₩103,292 | +0.13% | 127.3만 |
|---|
| 2025.12.18 | ₩103,131 | ₩105,250 | ₩102,514 | ₩103,157 | +0.03% | 83.2만 |
|---|
| 2025.12.17 | ₩102,594 | ₩104,324 | ₩102,500 | ₩103,131 | +0.52% | 149.9만 |
|---|
| 2025.12.16 | ₩103,399 | ₩104,002 | ₩102,165 | ₩102,594 | -0.78% | 77.1만 |
|---|
| 2025.12.15 | ₩105,692 | ₩105,706 | ₩102,406 | ₩102,996 | -2.55% | 114.7만 |
|---|
| 2025.12.12 | ₩105,638 | ₩106,443 | ₩104,458 | ₩105,290 | -0.33% | 88.1만 |
|---|
| 2025.12.11 | ₩103,922 | ₩105,585 | ₩102,849 | ₩105,142 | +1.17% | 79.6만 |
|---|
| 2025.12.10 | ₩99,510 | ₩104,499 | ₩99,322 | ₩103,922 | +4.43% | 147.5만 |
|---|
| 2025.12.09 | ₩98,061 | ₩100,690 | ₩97,713 | ₩99,429 | +1.39% | 75.5만 |
|---|
| 2025.12.08 | ₩100,059 | ₩100,207 | ₩97,967 | ₩98,397 | -1.66% | 81.4만 |
|---|
| 2025.12.05 | ₩99,161 | ₩102,433 | ₩98,584 | ₩100,247 | +1.10% | 94.1만 |
|---|
| 2025.12.04 | ₩100,971 | ₩101,360 | ₩98,195 | ₩99,255 | -1.70% | 75.9만 |
|---|
| 2025.12.03 | ₩99,939 | ₩101,307 | ₩99,550 | ₩100,569 | +0.63% | 87.8만 |
|---|
| 2025.12.02 | ₩99,979 | ₩100,583 | ₩98,678 | ₩99,416 | -0.56% | 64.3만 |
|---|
| 2025.12.01 | ₩98,437 | ₩101,468 | ₩97,820 | ₩99,939 | +1.53% | 75.1만 |
|---|
| 2025.11.28 | ₩99,161 | ₩99,925 | ₩98,718 | ₩99,362 | +0.20% | 25.4만 |
|---|
| 2025.11.26 | ₩97,659 | ₩99,697 | ₩97,565 | ₩98,437 | +0.80% | 57.1만 |
|---|
| 2025.11.25 | ₩97,900 | ₩99,550 | ₩97,511 | ₩97,659 | -0.25% | 75.2만 |
|---|
| 2025.11.24 | ₩97,967 | ₩98,155 | ₩96,130 | ₩97,833 | -0.14% | 89.1만 |
|---|
| 2025.11.21 | ₩95,755 | ₩99,268 | ₩95,379 | ₩98,329 | +2.69% | 82.2만 |
|---|
| 2025.11.20 | ₩93,971 | ₩95,714 | ₩93,206 | ₩95,124 | +1.23% | 86.5만 |
|---|
| 2025.11.19 | ₩93,609 | ₩94,199 | ₩91,946 | ₩93,394 | -0.23% | 88.1만 |
|---|
| 2025.11.18 | ₩94,413 | ₩95,084 | ₩92,737 | ₩93,595 | -0.87% | 153.9만 |
|---|
| 2025.11.17 | ₩94,561 | ₩96,237 | ₩93,662 | ₩94,843 | +0.30% | 123.4만 |
|---|
| 2025.11.14 | ₩93,542 | ₩95,017 | ₩92,281 | ₩94,735 | +1.28% | 113.9만 |
|---|
| 2025.11.13 | ₩95,017 | ₩95,902 | ₩93,381 | ₩94,172 | -0.89% | 89.1만 |
|---|
| 2025.11.12 | ₩96,559 | ₩98,249 | ₩95,258 | ₩95,352 | -1.25% | 98.5만 |
|---|
| 2025.11.11 | ₩96,506 | ₩97,578 | ₩95,942 | ₩96,304 | -0.21% | 67.5만 |
|---|
| 2025.11.10 | ₩97,082 | ₩97,283 | ₩95,406 | ₩96,076 | -1.04% | 65.2만 |
|---|
| 2025.11.07 | ₩96,921 | ₩97,672 | ₩95,687 | ₩96,935 | +0.01% | 75.2만 |
|---|
| 2025.11.06 | ₩98,115 | ₩99,671 | ₩96,707 | ₩96,787 | -1.35% | 100만 |
|---|
| 2025.11.05 | ₩99,161 | ₩99,536 | ₩97,069 | ₩98,182 | -0.99% | 111만 |
|---|
| 2025.11.04 | ₩99,241 | ₩100,730 | ₩98,115 | ₩98,289 | -0.96% | 117.7만 |
|---|
| 2025.11.03 | ₩101,132 | ₩101,521 | ₩99,308 | ₩99,536 | -1.58% | 149.5만 |
|---|
| 2025.10.31 | ₩102,017 | ₩102,017 | ₩100,153 | ₩101,736 | -0.28% | 115.6만 |
|---|
| 2025.10.30 | ₩103,359 | ₩104,740 | ₩101,173 | ₩101,253 | -2.04% | 88.5만 |
|---|
| 2025.10.29 | ₩105,947 | ₩106,819 | ₩103,640 | ₩104,029 | -1.81% | 114.5만 |
|---|
| 2025.10.28 | ₩108,106 | ₩108,629 | ₩105,840 | ₩106,457 | -1.53% | 94.3만 |
|---|
| 2025.10.27 | ₩111,553 | ₩113,457 | ₩107,851 | ₩108,039 | -3.15% | 176.8만 |
|---|
| 2025.10.24 | ₩113,417 | ₩114,664 | ₩110,198 | ₩110,332 | -2.72% | 139.5만 |
|---|
| 2025.10.23 | ₩116,676 | ₩117,011 | ₩111,204 | ₩111,901 | -4.09% | 183.9만 |
|---|
| 2025.10.22 | ₩119,465 | ₩119,948 | ₩118,218 | ₩118,875 | -0.49% | 93.9만 |
|---|
| 2025.10.21 | ₩116,998 | ₩119,640 | ₩116,998 | ₩119,519 | +2.15% | 49만 |
|---|
| 2025.10.20 | ₩117,547 | ₩118,862 | ₩116,716 | ₩117,132 | -0.35% | 48만 |
|---|
| 2025.10.17 | ₩115,683 | ₩117,762 | ₩115,589 | ₩117,118 | +1.24% | 43만 |
|---|
| 2025.10.16 | ₩114,865 | ₩117,038 | ₩114,436 | ₩115,509 | +0.56% | 74만 |
|---|
| 2025.10.15 | ₩118,191 | ₩118,607 | ₩114,745 | ₩114,771 | -2.89% | 53.2만 |
|---|
| 2025.10.14 | ₩110,252 | ₩117,950 | ₩110,212 | ₩117,628 | +6.69% | 107.2만 |
|---|
| 2025.10.13 | ₩112,652 | ₩112,880 | ₩110,641 | ₩111,352 | -1.15% | 87.3만 |
|---|
| 2025.10.10 | ₩116,045 | ₩116,099 | ₩110,936 | ₩111,459 | -3.95% | 96.5만 |
|---|