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 | ₩85,147 | ₩86,743 | ₩84,772 | ₩86,622 | +1.73% | 78.4만 |
| 2026.10.08 | ₩83,525 | ₩85,844 | ₩82,626 | ₩85,362 | +2.20% | 101만 |
| 2026.10.07 | ₩84,664 | ₩85,107 | ₩83,163 | ₩83,833 | -0.98% | 74.1만 |
| 2026.10.06 | ₩86,542 | ₩86,783 | ₩84,946 | ₩85,201 | -1.55% | 60.1만 |
| 2026.10.05 | ₩85,389 | ₩87,279 | ₩85,241 | ₩86,153 | +0.90% | 93.4만 |
| 2026.10.02 | ₩86,113 | ₩86,260 | ₩84,343 | ₩85,147 | -1.12% | 50.8만 |
| 2026.10.01 | ₩84,812 | ₩87,226 | ₩83,471 | ₩85,335 | +0.62% | 56.6만 |
| 2026.09.30 | ₩85,643 | ₩85,791 | ₩83,887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,302 |
| -1.57% |
| 58.9만 |
| 2026.09.29 | ₩86,408 | ₩86,582 | ₩84,611 | ₩85,496 | -1.06% | 67.3만 |
|---|
| 2026.09.28 | ₩87,159 | ₩87,159 | ₩85,268 | ₩87,065 | -0.11% | 55.5만 |
|---|
| 2026.09.25 | ₩86,770 | ₩88,875 | ₩85,818 | ₩87,976 | +1.39% | 61.6만 |
|---|
| 2026.09.24 | ₩87,105 | ₩87,950 | ₩85,214 | ₩86,260 | -0.97% | 52.8만 |
|---|
| 2026.09.23 | ₩87,909 | ₩88,875 | ₩86,649 | ₩86,676 | -1.40% | 68.7만 |
|---|
| 2026.09.22 | ₩90,095 | ₩90,618 | ₩86,569 | ₩88,084 | -2.23% | 57.5만 |
|---|
| 2026.09.21 | ₩88,848 | ₩89,210 | ₩87,681 | ₩88,633 | -0.24% | 56.8만 |
|---|
| 2026.09.18 | ₩90,417 | ₩90,578 | ₩88,325 | ₩88,540 | -2.08% | 82.6만 |
|---|
| 2026.09.17 | ₩93,286 | ₩93,421 | ₩90,779 | ₩90,993 | -2.46% | 37.8만 |
|---|
| 2026.09.16 | ₩93,783 | ₩94,024 | ₩91,382 | ₩92,536 | -1.33% | 63.7만 |
|---|
| 2026.09.15 | ₩95,432 | ₩96,049 | ₩93,863 | ₩94,010 | -1.49% | 69.8만 |
|---|
| 2026.09.14 | ₩97,886 | ₩98,985 | ₩94,292 | ₩95,553 | -2.38% | 41.7만 |
|---|
| 2026.09.11 | ₩95,700 | ₩97,564 | ₩95,003 | ₩96,786 | +1.13% | 43.1만 |
|---|
| 2026.09.10 | ₩94,252 | ₩96,102 | ₩93,474 | ₩94,842 | +0.63% | 51.5만 |
|---|
| 2026.09.09 | ₩96,035 | ₩96,585 | ₩93,783 | ₩94,600 | -1.49% | 65.3만 |
|---|
| 2026.09.08 | ₩98,368 | ₩98,824 | ₩96,156 | ₩96,384 | -2.02% | 55.3만 |
|---|
| 2026.09.04 | ₩96,853 | ₩100,058 | ₩96,411 | ₩98,972 | +2.19% | 63만 |
|---|
| 2026.09.03 | ₩98,596 | ₩100,568 | ₩96,531 | ₩98,261 | -0.34% | 76.5만 |
|---|
| 2026.09.02 | ₩91,221 | ₩98,503 | ₩91,221 | ₩97,845 | +7.26% | 95.5만 |
|---|
| 2026.09.01 | ₩92,509 | ₩92,509 | ₩90,806 | ₩91,369 | -1.23% | 62.6만 |
|---|
| 2026.08.31 | ₩93,474 | ₩93,474 | ₩91,181 | ₩93,206 | -0.29% | 64.7만 |
|---|
| 2026.08.28 | ₩91,892 | ₩94,332 | ₩91,852 | ₩93,796 | +2.07% | 54.5만 |
|---|
| 2026.08.27 | ₩94,171 | ₩95,485 | ₩91,771 | ₩91,892 | -2.42% | 51.2만 |
|---|
| 2026.08.26 | ₩95,338 | ₩95,955 | ₩94,024 | ₩94,600 | -0.77% | 39.2만 |
|---|
| 2026.08.25 | ₩93,635 | ₩95,646 | ₩92,965 | ₩95,485 | +1.98% | 51.9만 |
|---|
| 2026.08.24 | ₩93,917 | ₩94,869 | ₩93,595 | ₩94,131 | +0.23% | 60.5만 |
|---|
| 2026.08.21 | ₩93,581 | ₩94,158 | ₩91,610 | ₩93,957 | +0.40% | 59.4만 |
|---|
| 2026.08.20 | ₩93,353 | ₩94,359 | ₩91,463 | ₩93,032 | -0.34% | 58.9만 |
|---|
| 2026.08.19 | ₩93,488 | ₩94,721 | ₩91,449 | ₩92,013 | -1.58% | 73.3만 |
|---|
| 2026.08.18 | ₩95,445 | ₩96,987 | ₩92,656 | ₩92,804 | -2.77% | 72.8만 |
|---|
| 2026.08.17 | ₩97,296 | ₩97,309 | ₩94,171 | ₩94,600 | -2.77% | 45.5만 |
|---|
| 2026.08.14 | ₩98,677 | ₩100,554 | ₩97,068 | ₩98,154 | -0.53% | 67.9만 |
|---|
| 2026.08.13 | ₩96,196 | ₩99,750 | ₩95,231 | ₩99,535 | +3.47% | 42.8만 |
|---|
| 2026.08.12 | ₩93,716 | ₩95,539 | ₩92,160 | ₩95,459 | +1.86% | 47.1만 |
|---|
| 2026.08.11 | ₩95,056 | ₩96,290 | ₩94,305 | ₩94,493 | -0.59% | 60.6만 |
|---|
| 2026.08.10 | ₩95,687 | ₩97,081 | ₩93,863 | ₩95,056 | -0.66% | 70.4만 |
|---|
| 2026.08.07 | ₩97,872 | ₩98,033 | ₩95,298 | ₩96,652 | -1.25% | 60.6만 |
|---|
| 2026.08.06 | ₩98,556 | ₩100,031 | ₩96,786 | ₩97,980 | -0.59% | 135.2만 |
|---|
| 2026.08.05 | ₩103,008 | ₩103,987 | ₩99,495 | ₩99,589 | -3.32% | 53.8만 |
|---|
| 2026.08.04 | ₩97,966 | ₩103,196 | ₩97,416 | ₩103,115 | +5.26% | 57.4만 |
|---|
| 2026.08.03 | ₩97,095 | ₩99,776 | ₩96,786 | ₩98,516 | +1.46% | 70.6만 |
|---|
| 2026.07.31 | ₩101,104 | ₩101,520 | ₩95,485 | ₩95,646 | -5.40% | 115.2만 |
|---|
| 2026.07.30 | ₩103,316 | ₩107,326 | ₩100,916 | ₩102,807 | -0.49% | 168.2만 |
|---|
| 2026.07.29 | ₩110,209 | ₩112,595 | ₩109,954 | ₩112,193 | +1.80% | 81.9만 |
|---|
| 2026.07.28 | ₩106,494 | ₩111,040 | ₩104,818 | ₩110,946 | +4.18% | 88.4만 |
|---|
| 2026.07.27 | ₩107,714 | ₩107,714 | ₩105,784 | ₩106,172 | -1.43% | 85.2만 |
|---|
| 2026.07.24 | ₩103,665 | ₩106,467 | ₩102,351 | ₩106,347 | +2.59% | 44.9만 |
|---|
| 2026.07.23 | ₩104,577 | ₩104,577 | ₩102,083 | ₩103,638 | -0.90% | 62.4만 |
|---|
| 2026.07.22 | ₩107,057 | ₩107,339 | ₩104,282 | ₩104,751 | -2.15% | 56만 |
|---|
| 2026.07.21 | ₩108,211 | ₩109,511 | ₩105,797 | ₩106,199 | -1.86% | 84만 |
|---|
| 2026.07.20 | ₩108,975 | ₩110,061 | ₩106,789 | ₩109,082 | +0.10% | 61.4만 |
|---|
| 2026.07.17 | ₩108,613 | ₩109,605 | ₩106,937 | ₩109,069 | +0.42% | 44.9만 |
|---|
| 2026.07.16 | ₩105,650 | ₩109,364 | ₩104,765 | ₩109,364 | +3.52% | 46.1만 |
|---|
| 2026.07.15 | ₩104,563 | ₩108,613 | ₩104,496 | ₩104,925 | +0.35% | 65.9만 |
|---|
| 2026.07.14 | ₩102,606 | ₩103,960 | ₩101,922 | ₩103,544 | +0.91% | 28.9만 |
|---|
| 2026.07.13 | ₩104,255 | ₩105,448 | ₩103,920 | ₩104,134 | -0.12% | 47.4만 |
|---|
| 2026.07.10 | ₩104,094 | ₩104,496 | ₩102,297 | ₩103,638 | -0.44% | 34만 |
|---|
| 2026.07.09 | ₩100,353 | ₩102,981 | ₩99,361 | ₩102,847 | +2.49% | 47.8만 |
|---|
| 2026.07.08 | ₩103,491 | ₩105,033 | ₩98,127 | ₩101,855 | -1.58% | 144.2만 |
|---|
| 2026.07.07 | ₩104,872 | ₩106,615 | ₩104,550 | ₩104,818 | -0.05% | 67.8만 |
|---|
| 2026.07.06 | ₩103,196 | ₩104,697 | ₩102,418 | ₩104,537 | +1.30% | 41.5만 |
|---|
| 2026.07.02 | ₩101,788 | ₩103,987 | ₩100,889 | ₩103,491 | +1.67% | 53.9만 |
|---|
| 2026.07.01 | ₩99,602 | ₩101,600 | ₩98,087 | ₩100,862 | +1.27% | 69.7만 |
|---|
| 2026.06.30 | ₩96,223 | ₩99,401 | ₩94,708 | ₩98,140 | +1.99% | 83.9만 |
|---|
| 2026.06.29 | ₩94,761 | ₩97,135 | ₩93,219 | ₩97,014 | +2.38% | 64.1만 |
|---|
| 2026.06.26 | ₩89,921 | ₩94,721 | ₩89,505 | ₩94,440 | +5.03% | 92만 |
|---|
| 2026.06.25 | ₩91,141 | ₩92,361 | ₩89,425 | ₩89,921 | -1.34% | 45.7만 |
|---|
| 2026.06.24 | ₩86,367 | ₩90,538 | ₩86,367 | ₩90,511 | +4.80% | 50만 |
|---|
| 2026.06.23 | ₩85,576 | ₩86,609 | ₩85,000 | ₩86,367 | +0.92% | 51.7만 |
|---|
| 2026.06.22 | ₩88,285 | ₩88,540 | ₩85,187 | ₩85,456 | -3.20% | 67.6만 |
|---|
| 2026.06.18 | ₩89,948 | ₩89,948 | ₩87,588 | ₩88,285 | -1.85% | 179.4만 |
|---|
| 2026.06.17 | ₩90,001 | ₩92,308 | ₩88,888 | ₩89,881 | -0.13% | 105.5만 |
|---|
| 2026.06.16 | ₩89,961 | ₩91,919 | ₩89,250 | ₩90,578 | +0.69% | 95.3만 |
|---|
| 2026.06.15 | ₩89,478 | ₩91,999 | ₩88,902 | ₩89,706 | +0.25% | 65.3만 |
|---|
| 2026.06.12 | ₩88,687 | ₩90,779 | ₩87,950 | ₩89,384 | +0.79% | 56.4만 |
|---|
| 2026.06.11 | ₩85,818 | ₩89,679 | ₩83,806 | ₩88,593 | +3.23% | 72.8만 |
|---|
| 2026.06.10 | ₩87,534 | ₩88,017 | ₩85,777 | ₩85,831 | -1.95% | 52만 |
|---|
| 2026.06.09 | ₩88,687 | ₩90,739 | ₩87,266 | ₩88,070 | -0.70% | 48.3만 |
|---|
| 2026.06.08 | ₩88,861 | ₩90,658 | ₩87,427 | ₩88,620 | -0.27% | 56.3만 |
|---|
| 2026.06.05 | ₩95,016 | ₩95,392 | ₩87,065 | ₩89,492 | -5.81% | 80.7만 |
|---|
| 2026.06.04 | ₩95,378 | ₩97,041 | ₩94,721 | ₩95,016 | -0.38% | 108.5만 |
|---|
| 2026.06.03 | ₩94,895 | ₩95,499 | ₩91,691 | ₩93,353 | -1.62% | 109.9만 |
|---|
| 2026.06.02 | ₩98,020 | ₩98,690 | ₩95,982 | ₩96,089 | -1.97% | 73.8만 |
|---|
| 2026.06.01 | ₩97,188 | ₩99,414 | ₩96,169 | ₩99,066 | +1.93% | 62.4만 |
|---|
| 2026.05.29 | ₩94,373 | ₩98,650 | ₩94,373 | ₩97,188 | +2.98% | 78.7만 |
|---|
| 2026.05.28 | ₩92,173 | ₩94,788 | ₩90,886 | ₩94,641 | +2.68% | 60.3만 |
|---|
| 2026.05.27 | ₩91,597 | ₩94,238 | ₩91,087 | ₩92,884 | +1.41% | 57.7만 |
|---|
| 2026.05.26 | ₩88,848 | ₩91,423 | ₩87,789 | ₩90,457 | +1.81% | 71.1만 |
|---|
| 2026.05.22 | ₩89,170 | ₩89,974 | ₩88,164 | ₩88,768 | -0.45% | 65.1만 |
|---|
| 2026.05.21 | ₩89,988 | ₩90,779 | ₩88,499 | ₩89,170 | -0.91% | 72.5만 |
|---|
| 2026.05.20 | ₩90,068 | ₩92,026 | ₩88,178 | ₩90,886 | +0.91% | 67.9만 |
|---|
| 2026.05.19 | ₩93,367 | ₩93,917 | ₩89,813 | ₩90,068 | -3.53% | 66.3만 |
|---|
| 2026.05.18 | ₩89,197 | ₩93,353 | ₩88,379 | ₩92,536 | +3.74% | 63.2만 |
|---|
| 2026.05.15 | ₩90,900 | ₩91,811 | ₩88,553 | ₩88,607 | -2.52% | 69.2만 |
|---|
| 2026.05.14 | ₩94,185 | ₩94,614 | ₩90,685 | ₩90,685 | -3.72% | 73.5만 |
|---|
| 2026.05.13 | ₩93,380 | ₩95,056 | ₩92,616 | ₩93,689 | +0.33% | 74.9만 |
|---|
| 2026.05.12 | ₩93,769 | ₩94,936 | ₩92,281 | ₩93,836 | +0.07% | 60만 |
|---|
| 2026.05.11 | ₩91,878 | ₩93,367 | ₩90,430 | ₩93,327 | +1.58% | 77만 |
|---|
| 2026.05.08 | ₩95,606 | ₩95,606 | ₩91,476 | ₩92,294 | -3.46% | 59.7만 |
|---|
| 2026.05.07 | ₩93,809 | ₩97,993 | ₩93,809 | ₩95,982 | +2.32% | 49.1만 |
|---|
| 2026.05.06 | ₩94,587 | ₩95,499 | ₩93,112 | ₩93,421 | -1.23% | 53.2만 |
|---|
| 2026.05.05 | ₩97,068 | ₩97,215 | ₩92,589 | ₩94,413 | -2.74% | 80.8만 |
|---|
| 2026.05.04 | ₩99,227 | ₩100,862 | ₩97,121 | ₩97,188 | -2.05% | 40.9만 |
|---|
| 2026.05.01 | ₩97,872 | ₩100,192 | ₩97,765 | ₩99,240 | +1.40% | 58만 |
|---|
| 2026.04.30 | ₩99,669 | ₩100,876 | ₩96,947 | ₩97,054 | -2.62% | 146.1만 |
|---|
| 2026.04.29 | ₩102,056 | ₩104,845 | ₩98,717 | ₩101,010 | -1.02% | 112.7만 |
|---|
| 2026.04.28 | ₩102,069 | ₩103,236 | ₩100,313 | ₩101,533 | -0.53% | 59.6만 |
|---|
| 2026.04.27 | ₩99,320 | ₩101,050 | ₩98,838 | ₩100,862 | +1.55% | 46.4만 |
|---|
| 2026.04.24 | ₩99,843 | ₩100,675 | ₩98,167 | ₩99,535 | -0.31% | 84.3만 |
|---|
| 2026.04.23 | ₩105,261 | ₩105,596 | ₩98,865 | ₩100,085 | -4.92% | 87.7만 |
|---|
| 2026.04.22 | ₩104,107 | ₩107,366 | ₩103,021 | ₩106,441 | +2.24% | 99.9만 |
|---|
| 2026.04.21 | ₩101,895 | ₩104,657 | ₩101,238 | ₩103,316 | +1.39% | 138만 |
|---|
| 2026.04.20 | ₩99,388 | ₩101,560 | ₩98,999 | ₩100,862 | +1.48% | 44.7만 |
|---|
| 2026.04.17 | ₩100,514 | ₩101,694 | ₩99,669 | ₩99,763 | -0.75% | 68.8만 |
|---|
| 2026.04.16 | ₩99,119 | ₩100,058 | ₩98,529 | ₩99,548 | +0.43% | 59.6만 |
|---|
| 2026.04.15 | ₩96,156 | ₩99,160 | ₩95,673 | ₩98,811 | +2.76% | 68.7만 |
|---|
| 2026.04.14 | ₩94,399 | ₩95,928 | ₩94,399 | ₩95,405 | +1.07% | 56.2만 |
|---|
| 2026.04.13 | ₩91,262 | ₩94,681 | ₩90,766 | ₩94,480 | +3.53% | 40.4만 |
|---|
| 2026.04.10 | ₩92,831 | ₩93,072 | ₩90,980 | ₩91,892 | -1.01% | 51.8만 |
|---|
| 2026.04.09 | ₩91,396 | ₩92,898 | ₩89,894 | ₩92,884 | +1.63% | 56만 |
|---|
| 2026.04.08 | ₩91,999 | ₩93,555 | ₩91,315 | ₩91,396 | -0.66% | 67.1만 |
|---|
| 2026.04.07 | ₩88,392 | ₩89,304 | ₩87,507 | ₩88,835 | +0.50% | 49.7만 |
|---|
| 2026.04.06 | ₩86,408 | ₩89,921 | ₩85,563 | ₩88,875 | +2.86% | 76.4만 |
|---|
| 2026.04.02 | ₩87,628 | ₩90,484 | ₩85,456 | ₩85,885 | -1.99% | 86.7만 |
|---|
| 2026.04.01 | ₩89,197 | ₩89,800 | ₩86,488 | ₩88,513 | -0.77% | 53.3만 |
|---|
| 2026.03.31 | ₩89,746 | ₩90,833 | ₩87,306 | ₩88,996 | -0.84% | 61.8만 |
|---|
| 2026.03.30 | ₩87,829 | ₩90,511 | ₩87,266 | ₩88,473 | +0.73% | 82.8만 |
|---|
| 2026.03.27 | ₩91,637 | ₩92,013 | ₩87,252 | ₩87,266 | -4.77% | 56.7만 |
|---|
| 2026.03.26 | ₩89,518 | ₩93,595 | ₩89,518 | ₩91,892 | +2.65% | 58만 |
|---|
| 2026.03.25 | ₩91,972 | ₩93,461 | ₩89,492 | ₩89,988 | -2.16% | 55.8만 |
|---|
| 2026.03.24 | ₩89,746 | ₩91,490 | ₩88,513 | ₩90,779 | +1.15% | 50.9만 |
|---|
| 2026.03.23 | ₩90,766 | ₩92,978 | ₩89,438 | ₩90,752 | -0.01% | 77.3만 |
|---|
| 2026.03.20 | ₩89,921 | ₩90,377 | ₩88,499 | ₩89,210 | -0.79% | 92.2만 |
|---|
| 2026.03.19 | ₩90,229 | ₩91,999 | ₩88,084 | ₩90,229 | 0.00% | 69.4만 |
|---|
| 2026.03.18 | ₩95,445 | ₩96,303 | ₩90,698 | ₩90,752 | -4.92% | 68.6만 |
|---|
| 2026.03.17 | ₩95,727 | ₩98,288 | ₩95,727 | ₩95,941 | +0.22% | 42.1만 |
|---|
| 2026.03.16 | ₩95,968 | ₩96,277 | ₩94,386 | ₩94,922 | -1.09% | 37.7만 |
|---|
| 2026.03.13 | ₩97,577 | ₩97,966 | ₩94,949 | ₩95,378 | -2.25% | 48만 |
|---|
| 2026.03.12 | ₩98,730 | ₩100,568 | ₩96,893 | ₩97,162 | -1.59% | 61.4만 |
|---|
| 2026.03.11 | ₩97,564 | ₩99,642 | ₩96,960 | ₩99,361 | +1.84% | 61.5만 |
|---|
| 2026.03.10 | ₩97,524 | ₩97,778 | ₩94,131 | ₩96,558 | -0.99% | 61.9만 |
|---|
| 2026.03.09 | ₩97,282 | ₩97,725 | ₩93,863 | ₩97,202 | -0.08% | 47.9만 |
|---|
| 2026.03.06 | ₩98,556 | ₩99,066 | ₩96,947 | ₩98,328 | -0.23% | 37.8만 |
|---|
| 2026.03.05 | ₩98,918 | ₩101,198 | ₩98,918 | ₩99,522 | +0.61% | 108.2만 |
|---|
| 2026.03.04 | ₩97,215 | ₩101,184 | ₩97,108 | ₩99,669 | +2.52% | 109.9만 |
|---|
| 2026.03.03 | ₩94,480 | ₩97,899 | ₩94,480 | ₩96,733 | +2.38% | 49.6만 |
|---|
| 2026.03.02 | ₩91,061 | ₩96,639 | ₩91,061 | ₩96,116 | +5.55% | 82.8만 |
|---|
| 2026.02.27 | ₩94,225 | ₩95,190 | ₩93,032 | ₩93,260 | -1.02% | 53.3만 |
|---|
| 2026.02.26 | ₩95,217 | ₩96,357 | ₩93,957 | ₩95,110 | -0.11% | 101.2만 |
|---|
| 2026.02.25 | ₩92,375 | ₩95,700 | ₩91,181 | ₩95,217 | +3.08% | 113만 |
|---|
| 2026.02.24 | ₩94,426 | ₩96,143 | ₩91,932 | ₩92,348 | -2.20% | 72.6만 |
|---|
| 2026.02.23 | ₩96,733 | ₩96,974 | ₩94,171 | ₩94,574 | -2.23% | 67.6만 |
|---|
| 2026.02.20 | ₩95,070 | ₩97,242 | ₩94,359 | ₩97,215 | +2.26% | 72.7만 |
|---|
| 2026.02.19 | ₩95,472 | ₩96,250 | ₩94,373 | ₩95,231 | -0.25% | 61만 |
|---|
| 2026.02.18 | ₩94,574 | ₩97,497 | ₩94,238 | ₩95,418 | +0.89% | 78.1만 |
|---|
| 2026.02.17 | ₩91,771 | ₩95,164 | ₩91,288 | ₩94,600 | +3.08% | 91만 |
|---|
| 2026.02.13 | ₩91,047 | ₩92,066 | ₩88,902 | ₩91,128 | +0.09% | 98.7만 |
|---|
| 2026.02.12 | ₩92,978 | ₩93,850 | ₩86,274 | ₩91,047 | -2.08% | 176.6만 |
|---|
| 2026.02.11 | ₩99,414 | ₩99,964 | ₩93,997 | ₩94,118 | -5.33% | 100.9만 |
|---|
| 2026.02.10 | ₩97,604 | ₩100,621 | ₩97,524 | ₩99,978 | +2.43% | 78.5만 |
|---|
| 2026.02.09 | ₩99,857 | ₩100,500 | ₩96,719 | ₩97,604 | -2.26% | 73.7만 |
|---|
| 2026.02.06 | ₩96,196 | ₩100,769 | ₩96,183 | ₩100,594 | +4.57% | 91.5만 |
|---|
| 2026.02.05 | ₩95,660 | ₩97,738 | ₩94,936 | ₩96,330 | +0.70% | 74.2만 |
|---|
| 2026.02.04 | ₩91,288 | ₩95,834 | ₩91,288 | ₩95,177 | +4.26% | 106.8만 |
|---|
| 2026.02.03 | ₩96,062 | ₩96,558 | ₩89,840 | ₩90,806 | -5.47% | 108.2만 |
|---|
| 2026.02.02 | ₩97,296 | ₩97,939 | ₩96,317 | ₩96,920 | -0.39% | 79.4만 |
|---|
| 2026.01.30 | ₩97,363 | ₩98,489 | ₩96,022 | ₩97,162 | -0.21% | 37.9만 |
|---|
| 2026.01.29 | ₩97,698 | ₩98,073 | ₩96,558 | ₩97,752 | +0.05% | 44.7만 |
|---|
| 2026.01.28 | ₩97,859 | ₩98,516 | ₩96,867 | ₩96,974 | -0.90% | 35.9만 |
|---|
| 2026.01.27 | ₩98,838 | ₩98,838 | ₩97,376 | ₩97,711 | -1.14% | 29.3만 |
|---|
| 2026.01.26 | ₩99,495 | ₩100,433 | ₩98,073 | ₩99,267 | -0.23% | 41.9만 |
|---|
| 2026.01.23 | ₩99,240 | ₩100,125 | ₩98,503 | ₩99,468 | +0.23% | 46.5만 |
|---|
| 2026.01.22 | ₩99,213 | ₩100,420 | ₩99,093 | ₩99,790 | +0.58% | 54.6만 |
|---|
| 2026.01.21 | ₩97,296 | ₩99,790 | ₩97,215 | ₩98,462 | +1.20% | 37.3만 |
|---|
| 2026.01.20 | ₩97,926 | ₩99,495 | ₩96,411 | ₩96,505 | -1.45% | 50.6만 |
|---|
| 2026.01.16 | ₩99,374 | ₩101,090 | ₩99,374 | ₩99,991 | +0.62% | 44.6만 |
|---|
| 2026.01.15 | ₩100,004 | ₩100,876 | ₩98,824 | ₩100,152 | +0.15% | 57.6만 |
|---|
| 2026.01.14 | ₩96,411 | ₩100,795 | ₩96,411 | ₩100,259 | +3.99% | 60.5만 |
|---|
| 2026.01.13 | ₩99,160 | ₩99,294 | ₩96,317 | ₩96,464 | -2.72% | 87.1만 |
|---|
| 2026.01.12 | ₩100,809 | ₩100,809 | ₩98,073 | ₩99,267 | -1.53% | 61.6만 |
|---|
| 2026.01.09 | ₩99,924 | ₩101,399 | ₩98,945 | ₩100,983 | +1.06% | 43.5만 |
|---|
| 2026.01.08 | ₩97,872 | ₩100,862 | ₩97,054 | ₩99,803 | +1.97% | 83.4만 |
|---|
| 2026.01.07 | ₩102,713 | ₩103,491 | ₩99,253 | ₩99,320 | -3.30% | 62만 |
|---|
| 2026.01.06 | ₩100,836 | ₩102,927 | ₩100,568 | ₩102,740 | +1.89% | 44.1만 |
|---|
| 2026.01.05 | ₩98,127 | ₩102,244 | ₩98,127 | ₩100,836 | +2.76% | 83.6만 |
|---|
| 2026.01.02 | ₩102,324 | ₩102,405 | ₩98,744 | ₩99,361 | -2.90% | 104만 |
|---|
| 2025.12.31 | ₩101,640 | ₩102,901 | ₩101,345 | ₩102,056 | +0.41% | 57.3만 |
|---|
| 2025.12.30 | ₩101,935 | ₩102,606 | ₩101,292 | ₩101,841 | -0.09% | 46.2만 |
|---|
| 2025.12.29 | ₩102,257 | ₩103,035 | ₩101,104 | ₩101,654 | -0.59% | 63.6만 |
|---|
| 2025.12.26 | ₩103,652 | ₩104,081 | ₩102,418 | ₩102,659 | -0.96% | 50.4만 |
|---|
| 2025.12.24 | ₩104,697 | ₩105,234 | ₩103,357 | ₩103,611 | -1.04% | 26.2만 |
|---|
| 2025.12.23 | ₩104,697 | ₩105,529 | ₩104,081 | ₩105,060 | +0.35% | 80.1만 |
|---|
| 2025.12.22 | ₩103,249 | ₩106,307 | ₩102,954 | ₩105,073 | +1.77% | 55.9만 |
|---|
| 2025.12.19 | ₩103,142 | ₩104,067 | ₩102,646 | ₩103,276 | +0.13% | 127.3만 |
|---|
| 2025.12.18 | ₩103,115 | ₩105,234 | ₩102,498 | ₩103,142 | +0.03% | 83.2만 |
|---|
| 2025.12.17 | ₩102,579 | ₩104,309 | ₩102,485 | ₩103,115 | +0.52% | 149.9만 |
|---|
| 2025.12.16 | ₩103,383 | ₩103,987 | ₩102,150 | ₩102,579 | -0.78% | 77.1만 |
|---|
| 2025.12.15 | ₩105,676 | ₩105,690 | ₩102,391 | ₩102,981 | -2.55% | 114.7만 |
|---|
| 2025.12.12 | ₩105,623 | ₩106,427 | ₩104,443 | ₩105,274 | -0.33% | 88.1만 |
|---|
| 2025.12.11 | ₩103,906 | ₩105,569 | ₩102,834 | ₩105,127 | +1.17% | 79.6만 |
|---|
| 2025.12.10 | ₩99,495 | ₩104,483 | ₩99,307 | ₩103,906 | +4.43% | 147.5만 |
|---|
| 2025.12.09 | ₩98,047 | ₩100,675 | ₩97,698 | ₩99,414 | +1.39% | 75.5만 |
|---|
| 2025.12.08 | ₩100,045 | ₩100,192 | ₩97,953 | ₩98,382 | -1.66% | 81.4만 |
|---|
| 2025.12.05 | ₩99,146 | ₩102,418 | ₩98,570 | ₩100,232 | +1.10% | 94.1만 |
|---|
| 2025.12.04 | ₩100,956 | ₩101,345 | ₩98,181 | ₩99,240 | -1.70% | 75.9만 |
|---|
| 2025.12.03 | ₩99,924 | ₩101,292 | ₩99,535 | ₩100,554 | +0.63% | 87.8만 |
|---|
| 2025.12.02 | ₩99,964 | ₩100,568 | ₩98,663 | ₩99,401 | -0.56% | 64.3만 |
|---|
| 2025.12.01 | ₩98,422 | ₩101,452 | ₩97,805 | ₩99,924 | +1.53% | 75.1만 |
|---|
| 2025.11.28 | ₩99,146 | ₩99,910 | ₩98,704 | ₩99,347 | +0.20% | 25.4만 |
|---|
| 2025.11.26 | ₩97,644 | ₩99,683 | ₩97,550 | ₩98,422 | +0.80% | 57.1만 |
|---|
| 2025.11.25 | ₩97,886 | ₩99,535 | ₩97,497 | ₩97,644 | -0.25% | 75.2만 |
|---|
| 2025.11.24 | ₩97,953 | ₩98,140 | ₩96,116 | ₩97,819 | -0.14% | 89.1만 |
|---|
| 2025.11.21 | ₩95,740 | ₩99,253 | ₩95,365 | ₩98,315 | +2.69% | 82.2만 |
|---|
| 2025.11.20 | ₩93,957 | ₩95,700 | ₩93,193 | ₩95,110 | +1.23% | 86.5만 |
|---|
| 2025.11.19 | ₩93,595 | ₩94,185 | ₩91,932 | ₩93,380 | -0.23% | 88.1만 |
|---|
| 2025.11.18 | ₩94,399 | ₩95,070 | ₩92,723 | ₩93,581 | -0.87% | 153.9만 |
|---|
| 2025.11.17 | ₩94,547 | ₩96,223 | ₩93,648 | ₩94,828 | +0.30% | 123.4만 |
|---|
| 2025.11.14 | ₩93,528 | ₩95,003 | ₩92,267 | ₩94,721 | +1.28% | 113.9만 |
|---|
| 2025.11.13 | ₩95,003 | ₩95,888 | ₩93,367 | ₩94,158 | -0.89% | 89.1만 |
|---|
| 2025.11.12 | ₩96,545 | ₩98,234 | ₩95,244 | ₩95,338 | -1.25% | 98.5만 |
|---|
| 2025.11.11 | ₩96,491 | ₩97,564 | ₩95,928 | ₩96,290 | -0.21% | 67.5만 |
|---|
| 2025.11.10 | ₩97,068 | ₩97,269 | ₩95,392 | ₩96,062 | -1.04% | 65.2만 |
|---|
| 2025.11.07 | ₩96,907 | ₩97,658 | ₩95,673 | ₩96,920 | +0.01% | 75.2만 |
|---|
| 2025.11.06 | ₩98,100 | ₩99,656 | ₩96,692 | ₩96,773 | -1.35% | 100만 |
|---|
| 2025.11.05 | ₩99,146 | ₩99,522 | ₩97,054 | ₩98,167 | -0.99% | 111만 |
|---|
| 2025.11.04 | ₩99,227 | ₩100,715 | ₩98,100 | ₩98,275 | -0.96% | 117.7만 |
|---|
| 2025.11.03 | ₩101,117 | ₩101,506 | ₩99,294 | ₩99,522 | -1.58% | 149.5만 |
|---|
| 2025.10.31 | ₩102,002 | ₩102,002 | ₩100,138 | ₩101,721 | -0.28% | 115.6만 |
|---|
| 2025.10.30 | ₩103,343 | ₩104,724 | ₩101,157 | ₩101,238 | -2.04% | 88.5만 |
|---|
| 2025.10.29 | ₩105,931 | ₩106,803 | ₩103,625 | ₩104,014 | -1.81% | 114.5만 |
|---|
| 2025.10.28 | ₩108,090 | ₩108,613 | ₩105,824 | ₩106,441 | -1.53% | 94.3만 |
|---|
| 2025.10.27 | ₩111,536 | ₩113,440 | ₩107,835 | ₩108,023 | -3.15% | 176.8만 |
|---|
| 2025.10.24 | ₩113,400 | ₩114,647 | ₩110,182 | ₩110,316 | -2.72% | 139.5만 |
|---|
| 2025.10.23 | ₩116,658 | ₩116,994 | ₩111,187 | ₩111,885 | -4.09% | 183.9만 |
|---|
| 2025.10.22 | ₩119,447 | ₩119,930 | ₩118,200 | ₩118,857 | -0.49% | 93.9만 |
|---|
| 2025.10.21 | ₩116,980 | ₩119,622 | ₩116,980 | ₩119,501 | +2.15% | 49만 |
|---|
| 2025.10.20 | ₩117,530 | ₩118,844 | ₩116,699 | ₩117,114 | -0.35% | 48만 |
|---|
| 2025.10.17 | ₩115,666 | ₩117,744 | ₩115,572 | ₩117,101 | +1.24% | 43만 |
|---|
| 2025.10.16 | ₩114,848 | ₩117,020 | ₩114,419 | ₩115,492 | +0.56% | 74만 |
|---|
| 2025.10.15 | ₩118,174 | ₩118,589 | ₩114,727 | ₩114,754 | -2.89% | 53.2만 |
|---|
| 2025.10.14 | ₩110,235 | ₩117,932 | ₩110,195 | ₩117,610 | +6.69% | 107.2만 |
|---|
| 2025.10.13 | ₩112,636 | ₩112,864 | ₩110,624 | ₩111,335 | -1.15% | 87.3만 |
|---|
| 2025.10.10 | ₩116,028 | ₩116,082 | ₩110,919 | ₩111,442 | -3.95% | 96.5만 |
|---|