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 | ₩85,169 | ₩86,765 | ₩84,794 | ₩86,645 | +1.73% | 78.4만 |
| 2026.10.08 | ₩83,546 | ₩85,867 | ₩82,648 | ₩85,384 | +2.20% | 101만 |
| 2026.10.07 | ₩84,687 | ₩85,129 | ₩83,184 | ₩83,855 | -0.98% | 74.1만 |
| 2026.10.06 | ₩86,564 | ₩86,806 | ₩84,968 | ₩85,223 | -1.55% | 60.1만 |
| 2026.10.05 | ₩85,411 | ₩87,302 | ₩85,263 | ₩86,175 | +0.90% | 93.4만 |
| 2026.10.02 | ₩86,135 | ₩86,283 | ₩84,365 | ₩85,169 | -1.12% | 50.8만 |
| 2026.10.01 | ₩84,834 | ₩87,248 | ₩83,493 | ₩85,357 | +0.62% | 56.6만 |
| 2026.09.30 | ₩85,666 | ₩85,813 | ₩83,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,324 |
| -1.57% |
| 58.9만 |
| 2026.09.29 | ₩86,430 | ₩86,605 | ₩84,633 | ₩85,518 | -1.06% | 67.3만 |
|---|
| 2026.09.28 | ₩87,181 | ₩87,181 | ₩85,290 | ₩87,087 | -0.11% | 55.5만 |
|---|
| 2026.09.25 | ₩86,792 | ₩88,898 | ₩85,840 | ₩87,999 | +1.39% | 61.6만 |
|---|
| 2026.09.24 | ₩87,128 | ₩87,973 | ₩85,236 | ₩86,283 | -0.97% | 52.8만 |
|---|
| 2026.09.23 | ₩87,932 | ₩88,898 | ₩86,672 | ₩86,698 | -1.40% | 68.7만 |
|---|
| 2026.09.22 | ₩90,119 | ₩90,642 | ₩86,591 | ₩88,107 | -2.23% | 57.5만 |
|---|
| 2026.09.21 | ₩88,871 | ₩89,233 | ₩87,704 | ₩88,657 | -0.24% | 56.8만 |
|---|
| 2026.09.18 | ₩90,440 | ₩90,601 | ₩88,348 | ₩88,563 | -2.08% | 82.6만 |
|---|
| 2026.09.17 | ₩93,311 | ₩93,445 | ₩90,803 | ₩91,017 | -2.46% | 37.8만 |
|---|
| 2026.09.16 | ₩93,807 | ₩94,048 | ₩91,406 | ₩92,560 | -1.33% | 63.7만 |
|---|
| 2026.09.15 | ₩95,457 | ₩96,074 | ₩93,888 | ₩94,035 | -1.49% | 69.8만 |
|---|
| 2026.09.14 | ₩97,911 | ₩99,011 | ₩94,317 | ₩95,577 | -2.38% | 41.7만 |
|---|
| 2026.09.11 | ₩95,725 | ₩97,589 | ₩95,028 | ₩96,811 | +1.13% | 43.1만 |
|---|
| 2026.09.10 | ₩94,276 | ₩96,127 | ₩93,499 | ₩94,867 | +0.63% | 51.5만 |
|---|
| 2026.09.09 | ₩96,060 | ₩96,610 | ₩93,807 | ₩94,625 | -1.49% | 65.3만 |
|---|
| 2026.09.08 | ₩98,394 | ₩98,850 | ₩96,181 | ₩96,409 | -2.02% | 55.3만 |
|---|
| 2026.09.04 | ₩96,878 | ₩100,084 | ₩96,436 | ₩98,998 | +2.19% | 63만 |
|---|
| 2026.09.03 | ₩98,622 | ₩100,594 | ₩96,557 | ₩98,287 | -0.34% | 76.5만 |
|---|
| 2026.09.02 | ₩91,245 | ₩98,528 | ₩91,245 | ₩97,871 | +7.26% | 95.5만 |
|---|
| 2026.09.01 | ₩92,533 | ₩92,533 | ₩90,829 | ₩91,393 | -1.23% | 62.6만 |
|---|
| 2026.08.31 | ₩93,499 | ₩93,499 | ₩91,205 | ₩93,230 | -0.29% | 64.7만 |
|---|
| 2026.08.28 | ₩91,916 | ₩94,357 | ₩91,876 | ₩93,820 | +2.07% | 54.5만 |
|---|
| 2026.08.27 | ₩94,196 | ₩95,510 | ₩91,795 | ₩91,916 | -2.42% | 51.2만 |
|---|
| 2026.08.26 | ₩95,363 | ₩95,980 | ₩94,048 | ₩94,625 | -0.77% | 39.2만 |
|---|
| 2026.08.25 | ₩93,659 | ₩95,671 | ₩92,989 | ₩95,510 | +1.98% | 51.9만 |
|---|
| 2026.08.24 | ₩93,941 | ₩94,893 | ₩93,619 | ₩94,156 | +0.23% | 60.5만 |
|---|
| 2026.08.21 | ₩93,606 | ₩94,183 | ₩91,634 | ₩93,981 | +0.40% | 59.4만 |
|---|
| 2026.08.20 | ₩93,378 | ₩94,384 | ₩91,487 | ₩93,056 | -0.34% | 58.9만 |
|---|
| 2026.08.19 | ₩93,512 | ₩94,746 | ₩91,473 | ₩92,037 | -1.58% | 73.3만 |
|---|
| 2026.08.18 | ₩95,470 | ₩97,013 | ₩92,680 | ₩92,828 | -2.77% | 72.8만 |
|---|
| 2026.08.17 | ₩97,321 | ₩97,335 | ₩94,196 | ₩94,625 | -2.77% | 45.5만 |
|---|
| 2026.08.14 | ₩98,703 | ₩100,580 | ₩97,093 | ₩98,179 | -0.53% | 67.9만 |
|---|
| 2026.08.13 | ₩96,221 | ₩99,776 | ₩95,256 | ₩99,561 | +3.47% | 42.8만 |
|---|
| 2026.08.12 | ₩93,740 | ₩95,564 | ₩92,184 | ₩95,484 | +1.86% | 47.1만 |
|---|
| 2026.08.11 | ₩95,081 | ₩96,315 | ₩94,330 | ₩94,518 | -0.59% | 60.6만 |
|---|
| 2026.08.10 | ₩95,712 | ₩97,107 | ₩93,888 | ₩95,081 | -0.66% | 70.4만 |
|---|
| 2026.08.07 | ₩97,898 | ₩98,059 | ₩95,323 | ₩96,677 | -1.25% | 60.6만 |
|---|
| 2026.08.06 | ₩98,582 | ₩100,057 | ₩96,811 | ₩98,005 | -0.59% | 135.2만 |
|---|
| 2026.08.05 | ₩103,035 | ₩104,014 | ₩99,521 | ₩99,615 | -3.32% | 53.8만 |
|---|
| 2026.08.04 | ₩97,992 | ₩103,223 | ₩97,442 | ₩103,142 | +5.26% | 57.4만 |
|---|
| 2026.08.03 | ₩97,120 | ₩99,802 | ₩96,811 | ₩98,542 | +1.46% | 70.6만 |
|---|
| 2026.07.31 | ₩101,130 | ₩101,546 | ₩95,510 | ₩95,671 | -5.40% | 115.2만 |
|---|
| 2026.07.30 | ₩103,343 | ₩107,354 | ₩100,942 | ₩102,834 | -0.49% | 168.2만 |
|---|
| 2026.07.29 | ₩110,237 | ₩112,625 | ₩109,983 | ₩112,222 | +1.80% | 81.9만 |
|---|
| 2026.07.28 | ₩106,522 | ₩111,069 | ₩104,846 | ₩110,975 | +4.18% | 88.4만 |
|---|
| 2026.07.27 | ₩107,743 | ₩107,743 | ₩105,811 | ₩106,200 | -1.43% | 85.2만 |
|---|
| 2026.07.24 | ₩103,692 | ₩106,495 | ₩102,378 | ₩106,375 | +2.59% | 44.9만 |
|---|
| 2026.07.23 | ₩104,604 | ₩104,604 | ₩102,109 | ₩103,665 | -0.90% | 62.4만 |
|---|
| 2026.07.22 | ₩107,085 | ₩107,367 | ₩104,309 | ₩104,778 | -2.15% | 56만 |
|---|
| 2026.07.21 | ₩108,239 | ₩109,540 | ₩105,825 | ₩106,227 | -1.86% | 84만 |
|---|
| 2026.07.20 | ₩109,003 | ₩110,090 | ₩106,817 | ₩109,111 | +0.10% | 61.4만 |
|---|
| 2026.07.17 | ₩108,641 | ₩109,634 | ₩106,965 | ₩109,097 | +0.42% | 44.9만 |
|---|
| 2026.07.16 | ₩105,677 | ₩109,392 | ₩104,792 | ₩109,392 | +3.52% | 46.1만 |
|---|
| 2026.07.15 | ₩104,591 | ₩108,641 | ₩104,524 | ₩104,953 | +0.35% | 65.9만 |
|---|
| 2026.07.14 | ₩102,632 | ₩103,987 | ₩101,948 | ₩103,571 | +0.91% | 28.9만 |
|---|
| 2026.07.13 | ₩104,282 | ₩105,476 | ₩103,947 | ₩104,161 | -0.12% | 47.4만 |
|---|
| 2026.07.10 | ₩104,121 | ₩104,524 | ₩102,324 | ₩103,665 | -0.44% | 34만 |
|---|
| 2026.07.09 | ₩100,379 | ₩103,008 | ₩99,387 | ₩102,874 | +2.49% | 47.8만 |
|---|
| 2026.07.08 | ₩103,518 | ₩105,060 | ₩98,153 | ₩101,881 | -1.58% | 144.2만 |
|---|
| 2026.07.07 | ₩104,899 | ₩106,643 | ₩104,577 | ₩104,846 | -0.05% | 67.8만 |
|---|
| 2026.07.06 | ₩103,223 | ₩104,725 | ₩102,445 | ₩104,564 | +1.30% | 41.5만 |
|---|
| 2026.07.02 | ₩101,814 | ₩104,014 | ₩100,916 | ₩103,518 | +1.67% | 53.9만 |
|---|
| 2026.07.01 | ₩99,628 | ₩101,627 | ₩98,112 | ₩100,889 | +1.27% | 69.7만 |
|---|
| 2026.06.30 | ₩96,248 | ₩99,427 | ₩94,732 | ₩98,166 | +1.99% | 83.9만 |
|---|
| 2026.06.29 | ₩94,786 | ₩97,160 | ₩93,244 | ₩97,039 | +2.38% | 64.1만 |
|---|
| 2026.06.26 | ₩89,944 | ₩94,746 | ₩89,528 | ₩94,464 | +5.03% | 92만 |
|---|
| 2026.06.25 | ₩91,165 | ₩92,385 | ₩89,448 | ₩89,944 | -1.34% | 45.7만 |
|---|
| 2026.06.24 | ₩86,390 | ₩90,561 | ₩86,390 | ₩90,534 | +4.80% | 50만 |
|---|
| 2026.06.23 | ₩85,599 | ₩86,631 | ₩85,022 | ₩86,390 | +0.92% | 51.7만 |
|---|
| 2026.06.22 | ₩88,308 | ₩88,563 | ₩85,210 | ₩85,478 | -3.20% | 67.6만 |
|---|
| 2026.06.18 | ₩89,971 | ₩89,971 | ₩87,610 | ₩88,308 | -1.85% | 179.4만 |
|---|
| 2026.06.17 | ₩90,025 | ₩92,332 | ₩88,911 | ₩89,904 | -0.13% | 105.5만 |
|---|
| 2026.06.16 | ₩89,984 | ₩91,943 | ₩89,274 | ₩90,601 | +0.69% | 95.3만 |
|---|
| 2026.06.15 | ₩89,502 | ₩92,023 | ₩88,925 | ₩89,730 | +0.25% | 65.3만 |
|---|
| 2026.06.12 | ₩88,710 | ₩90,803 | ₩87,973 | ₩89,408 | +0.79% | 56.4만 |
|---|
| 2026.06.11 | ₩85,840 | ₩89,703 | ₩83,828 | ₩88,616 | +3.23% | 72.8만 |
|---|
| 2026.06.10 | ₩87,557 | ₩88,040 | ₩85,800 | ₩85,853 | -1.95% | 52만 |
|---|
| 2026.06.09 | ₩88,710 | ₩90,762 | ₩87,289 | ₩88,093 | -0.70% | 48.3만 |
|---|
| 2026.06.08 | ₩88,885 | ₩90,682 | ₩87,449 | ₩88,643 | -0.27% | 56.3만 |
|---|
| 2026.06.05 | ₩95,041 | ₩95,417 | ₩87,087 | ₩89,515 | -5.81% | 80.7만 |
|---|
| 2026.06.04 | ₩95,403 | ₩97,066 | ₩94,746 | ₩95,041 | -0.38% | 108.5만 |
|---|
| 2026.06.03 | ₩94,920 | ₩95,524 | ₩91,715 | ₩93,378 | -1.62% | 109.9만 |
|---|
| 2026.06.02 | ₩98,045 | ₩98,716 | ₩96,007 | ₩96,114 | -1.97% | 73.8만 |
|---|
| 2026.06.01 | ₩97,214 | ₩99,440 | ₩96,194 | ₩99,092 | +1.93% | 62.4만 |
|---|
| 2026.05.29 | ₩94,397 | ₩98,676 | ₩94,397 | ₩97,214 | +2.98% | 78.7만 |
|---|
| 2026.05.28 | ₩92,198 | ₩94,813 | ₩90,910 | ₩94,665 | +2.68% | 60.3만 |
|---|
| 2026.05.27 | ₩91,621 | ₩94,263 | ₩91,111 | ₩92,908 | +1.41% | 57.7만 |
|---|
| 2026.05.26 | ₩88,871 | ₩91,446 | ₩87,812 | ₩90,481 | +1.81% | 71.1만 |
|---|
| 2026.05.22 | ₩89,193 | ₩89,998 | ₩88,187 | ₩88,791 | -0.45% | 65.1만 |
|---|
| 2026.05.21 | ₩90,011 | ₩90,803 | ₩88,523 | ₩89,193 | -0.91% | 72.5만 |
|---|
| 2026.05.20 | ₩90,092 | ₩92,050 | ₩88,201 | ₩90,910 | +0.91% | 67.9만 |
|---|
| 2026.05.19 | ₩93,391 | ₩93,941 | ₩89,837 | ₩90,092 | -3.53% | 66.3만 |
|---|
| 2026.05.18 | ₩89,220 | ₩93,378 | ₩88,402 | ₩92,560 | +3.74% | 63.2만 |
|---|
| 2026.05.15 | ₩90,923 | ₩91,835 | ₩88,576 | ₩88,630 | -2.52% | 69.2만 |
|---|
| 2026.05.14 | ₩94,209 | ₩94,639 | ₩90,709 | ₩90,709 | -3.72% | 73.5만 |
|---|
| 2026.05.13 | ₩93,405 | ₩95,081 | ₩92,640 | ₩93,713 | +0.33% | 74.9만 |
|---|
| 2026.05.12 | ₩93,794 | ₩94,961 | ₩92,305 | ₩93,861 | +0.07% | 60만 |
|---|
| 2026.05.11 | ₩91,902 | ₩93,391 | ₩90,454 | ₩93,351 | +1.58% | 77만 |
|---|
| 2026.05.08 | ₩95,631 | ₩95,631 | ₩91,500 | ₩92,318 | -3.46% | 59.7만 |
|---|
| 2026.05.07 | ₩93,834 | ₩98,019 | ₩93,834 | ₩96,007 | +2.32% | 49.1만 |
|---|
| 2026.05.06 | ₩94,612 | ₩95,524 | ₩93,136 | ₩93,445 | -1.23% | 53.2만 |
|---|
| 2026.05.05 | ₩97,093 | ₩97,241 | ₩92,613 | ₩94,437 | -2.74% | 80.8만 |
|---|
| 2026.05.04 | ₩99,253 | ₩100,889 | ₩97,147 | ₩97,214 | -2.05% | 40.9만 |
|---|
| 2026.05.01 | ₩97,898 | ₩100,218 | ₩97,791 | ₩99,266 | +1.40% | 58만 |
|---|
| 2026.04.30 | ₩99,695 | ₩100,902 | ₩96,972 | ₩97,080 | -2.62% | 146.1만 |
|---|
| 2026.04.29 | ₩102,083 | ₩104,872 | ₩98,743 | ₩101,036 | -1.02% | 112.7만 |
|---|
| 2026.04.28 | ₩102,096 | ₩103,263 | ₩100,339 | ₩101,559 | -0.53% | 59.6만 |
|---|
| 2026.04.27 | ₩99,346 | ₩101,077 | ₩98,864 | ₩100,889 | +1.55% | 46.4만 |
|---|
| 2026.04.24 | ₩99,869 | ₩100,701 | ₩98,193 | ₩99,561 | -0.31% | 84.3만 |
|---|
| 2026.04.23 | ₩105,288 | ₩105,623 | ₩98,890 | ₩100,111 | -4.92% | 87.7만 |
|---|
| 2026.04.22 | ₩104,135 | ₩107,394 | ₩103,048 | ₩106,468 | +2.24% | 99.9만 |
|---|
| 2026.04.21 | ₩101,922 | ₩104,685 | ₩101,264 | ₩103,343 | +1.39% | 138만 |
|---|
| 2026.04.20 | ₩99,413 | ₩101,586 | ₩99,024 | ₩100,889 | +1.48% | 44.7만 |
|---|
| 2026.04.17 | ₩100,540 | ₩101,720 | ₩99,695 | ₩99,789 | -0.75% | 68.8만 |
|---|
| 2026.04.16 | ₩99,145 | ₩100,084 | ₩98,555 | ₩99,574 | +0.43% | 59.6만 |
|---|
| 2026.04.15 | ₩96,181 | ₩99,185 | ₩95,698 | ₩98,837 | +2.76% | 68.7만 |
|---|
| 2026.04.14 | ₩94,424 | ₩95,953 | ₩94,424 | ₩95,430 | +1.07% | 56.2만 |
|---|
| 2026.04.13 | ₩91,285 | ₩94,706 | ₩90,789 | ₩94,504 | +3.53% | 40.4만 |
|---|
| 2026.04.10 | ₩92,855 | ₩93,096 | ₩91,004 | ₩91,916 | -1.01% | 51.8만 |
|---|
| 2026.04.09 | ₩91,420 | ₩92,922 | ₩89,917 | ₩92,908 | +1.63% | 56만 |
|---|
| 2026.04.08 | ₩92,023 | ₩93,579 | ₩91,339 | ₩91,420 | -0.66% | 67.1만 |
|---|
| 2026.04.07 | ₩88,415 | ₩89,327 | ₩87,530 | ₩88,858 | +0.50% | 49.7만 |
|---|
| 2026.04.06 | ₩86,430 | ₩89,944 | ₩85,585 | ₩88,898 | +2.86% | 76.4만 |
|---|
| 2026.04.02 | ₩87,651 | ₩90,508 | ₩85,478 | ₩85,907 | -1.99% | 86.7만 |
|---|
| 2026.04.01 | ₩89,220 | ₩89,824 | ₩86,511 | ₩88,536 | -0.77% | 53.3만 |
|---|
| 2026.03.31 | ₩89,770 | ₩90,856 | ₩87,329 | ₩89,019 | -0.84% | 61.8만 |
|---|
| 2026.03.30 | ₩87,852 | ₩90,534 | ₩87,289 | ₩88,496 | +0.73% | 82.8만 |
|---|
| 2026.03.27 | ₩91,661 | ₩92,037 | ₩87,275 | ₩87,289 | -4.77% | 56.7만 |
|---|
| 2026.03.26 | ₩89,542 | ₩93,619 | ₩89,542 | ₩91,916 | +2.65% | 58만 |
|---|
| 2026.03.25 | ₩91,996 | ₩93,485 | ₩89,515 | ₩90,011 | -2.16% | 55.8만 |
|---|
| 2026.03.24 | ₩89,770 | ₩91,513 | ₩88,536 | ₩90,803 | +1.15% | 50.9만 |
|---|
| 2026.03.23 | ₩90,789 | ₩93,002 | ₩89,461 | ₩90,776 | -0.01% | 77.3만 |
|---|
| 2026.03.20 | ₩89,944 | ₩90,400 | ₩88,523 | ₩89,233 | -0.79% | 92.2만 |
|---|
| 2026.03.19 | ₩90,253 | ₩92,023 | ₩88,107 | ₩90,253 | 0.00% | 69.4만 |
|---|
| 2026.03.18 | ₩95,470 | ₩96,329 | ₩90,722 | ₩90,776 | -4.92% | 68.6만 |
|---|
| 2026.03.17 | ₩95,752 | ₩98,314 | ₩95,752 | ₩95,966 | +0.22% | 42.1만 |
|---|
| 2026.03.16 | ₩95,993 | ₩96,302 | ₩94,411 | ₩94,947 | -1.09% | 37.7만 |
|---|
| 2026.03.13 | ₩97,603 | ₩97,992 | ₩94,974 | ₩95,403 | -2.25% | 48만 |
|---|
| 2026.03.12 | ₩98,756 | ₩100,594 | ₩96,919 | ₩97,187 | -1.59% | 61.4만 |
|---|
| 2026.03.11 | ₩97,589 | ₩99,668 | ₩96,986 | ₩99,387 | +1.84% | 61.5만 |
|---|
| 2026.03.10 | ₩97,549 | ₩97,804 | ₩94,156 | ₩96,583 | -0.99% | 61.9만 |
|---|
| 2026.03.09 | ₩97,308 | ₩97,750 | ₩93,888 | ₩97,227 | -0.08% | 47.9만 |
|---|
| 2026.03.06 | ₩98,582 | ₩99,092 | ₩96,972 | ₩98,354 | -0.23% | 37.8만 |
|---|
| 2026.03.05 | ₩98,944 | ₩101,224 | ₩98,944 | ₩99,548 | +0.61% | 108.2만 |
|---|
| 2026.03.04 | ₩97,241 | ₩101,211 | ₩97,133 | ₩99,695 | +2.52% | 109.9만 |
|---|
| 2026.03.03 | ₩94,504 | ₩97,925 | ₩94,504 | ₩96,758 | +2.38% | 49.6만 |
|---|
| 2026.03.02 | ₩91,084 | ₩96,664 | ₩91,084 | ₩96,141 | +5.55% | 82.8만 |
|---|
| 2026.02.27 | ₩94,250 | ₩95,215 | ₩93,056 | ₩93,284 | -1.02% | 53.3만 |
|---|
| 2026.02.26 | ₩95,242 | ₩96,382 | ₩93,981 | ₩95,135 | -0.11% | 101.2만 |
|---|
| 2026.02.25 | ₩92,399 | ₩95,725 | ₩91,205 | ₩95,242 | +3.08% | 113만 |
|---|
| 2026.02.24 | ₩94,451 | ₩96,168 | ₩91,956 | ₩92,372 | -2.20% | 72.6만 |
|---|
| 2026.02.23 | ₩96,758 | ₩96,999 | ₩94,196 | ₩94,598 | -2.23% | 67.6만 |
|---|
| 2026.02.20 | ₩95,095 | ₩97,267 | ₩94,384 | ₩97,241 | +2.26% | 72.7만 |
|---|
| 2026.02.19 | ₩95,497 | ₩96,275 | ₩94,397 | ₩95,256 | -0.25% | 61만 |
|---|
| 2026.02.18 | ₩94,598 | ₩97,522 | ₩94,263 | ₩95,443 | +0.89% | 78.1만 |
|---|
| 2026.02.17 | ₩91,795 | ₩95,189 | ₩91,312 | ₩94,625 | +3.08% | 91만 |
|---|
| 2026.02.13 | ₩91,071 | ₩92,090 | ₩88,925 | ₩91,151 | +0.09% | 98.7만 |
|---|
| 2026.02.12 | ₩93,002 | ₩93,874 | ₩86,296 | ₩91,071 | -2.08% | 176.6만 |
|---|
| 2026.02.11 | ₩99,440 | ₩99,990 | ₩94,022 | ₩94,142 | -5.33% | 100.9만 |
|---|
| 2026.02.10 | ₩97,630 | ₩100,647 | ₩97,549 | ₩100,004 | +2.43% | 78.5만 |
|---|
| 2026.02.09 | ₩99,883 | ₩100,527 | ₩96,744 | ₩97,630 | -2.26% | 73.7만 |
|---|
| 2026.02.06 | ₩96,221 | ₩100,795 | ₩96,208 | ₩100,621 | +4.57% | 91.5만 |
|---|
| 2026.02.05 | ₩95,685 | ₩97,764 | ₩94,961 | ₩96,355 | +0.70% | 74.2만 |
|---|
| 2026.02.04 | ₩91,312 | ₩95,859 | ₩91,312 | ₩95,202 | +4.26% | 106.8만 |
|---|
| 2026.02.03 | ₩96,087 | ₩96,583 | ₩89,864 | ₩90,829 | -5.47% | 108.2만 |
|---|
| 2026.02.02 | ₩97,321 | ₩97,965 | ₩96,342 | ₩96,946 | -0.39% | 79.4만 |
|---|
| 2026.01.30 | ₩97,388 | ₩98,515 | ₩96,047 | ₩97,187 | -0.21% | 37.9만 |
|---|
| 2026.01.29 | ₩97,723 | ₩98,099 | ₩96,583 | ₩97,777 | +0.05% | 44.7만 |
|---|
| 2026.01.28 | ₩97,884 | ₩98,542 | ₩96,892 | ₩96,999 | -0.90% | 35.9만 |
|---|
| 2026.01.27 | ₩98,864 | ₩98,864 | ₩97,402 | ₩97,737 | -1.14% | 29.3만 |
|---|
| 2026.01.26 | ₩99,521 | ₩100,460 | ₩98,099 | ₩99,293 | -0.23% | 41.9만 |
|---|
| 2026.01.23 | ₩99,266 | ₩100,151 | ₩98,528 | ₩99,494 | +0.23% | 46.5만 |
|---|
| 2026.01.22 | ₩99,239 | ₩100,446 | ₩99,118 | ₩99,816 | +0.58% | 54.6만 |
|---|
| 2026.01.21 | ₩97,321 | ₩99,816 | ₩97,241 | ₩98,488 | +1.20% | 37.3만 |
|---|
| 2026.01.20 | ₩97,951 | ₩99,521 | ₩96,436 | ₩96,530 | -1.45% | 50.6만 |
|---|
| 2026.01.16 | ₩99,400 | ₩101,117 | ₩99,400 | ₩100,017 | +0.62% | 44.6만 |
|---|
| 2026.01.15 | ₩100,030 | ₩100,902 | ₩98,850 | ₩100,178 | +0.15% | 57.6만 |
|---|
| 2026.01.14 | ₩96,436 | ₩100,822 | ₩96,436 | ₩100,285 | +3.99% | 60.5만 |
|---|
| 2026.01.13 | ₩99,185 | ₩99,320 | ₩96,342 | ₩96,490 | -2.72% | 87.1만 |
|---|
| 2026.01.12 | ₩100,835 | ₩100,835 | ₩98,099 | ₩99,293 | -1.53% | 61.6만 |
|---|
| 2026.01.09 | ₩99,950 | ₩101,425 | ₩98,971 | ₩101,010 | +1.06% | 43.5만 |
|---|
| 2026.01.08 | ₩97,898 | ₩100,889 | ₩97,080 | ₩99,829 | +1.97% | 83.4만 |
|---|
| 2026.01.07 | ₩102,740 | ₩103,518 | ₩99,279 | ₩99,346 | -3.30% | 62만 |
|---|
| 2026.01.06 | ₩100,862 | ₩102,954 | ₩100,594 | ₩102,767 | +1.89% | 44.1만 |
|---|
| 2026.01.05 | ₩98,153 | ₩102,270 | ₩98,153 | ₩100,862 | +2.76% | 83.6만 |
|---|
| 2026.01.02 | ₩102,351 | ₩102,431 | ₩98,770 | ₩99,387 | -2.90% | 104만 |
|---|
| 2025.12.31 | ₩101,667 | ₩102,928 | ₩101,372 | ₩102,083 | +0.41% | 57.3만 |
|---|
| 2025.12.30 | ₩101,962 | ₩102,632 | ₩101,318 | ₩101,868 | -0.09% | 46.2만 |
|---|
| 2025.12.29 | ₩102,284 | ₩103,062 | ₩101,130 | ₩101,680 | -0.59% | 63.6만 |
|---|
| 2025.12.26 | ₩103,679 | ₩104,108 | ₩102,445 | ₩102,686 | -0.96% | 50.4만 |
|---|
| 2025.12.24 | ₩104,725 | ₩105,261 | ₩103,384 | ₩103,638 | -1.04% | 26.2만 |
|---|
| 2025.12.23 | ₩104,725 | ₩105,556 | ₩104,108 | ₩105,087 | +0.35% | 80.1만 |
|---|
| 2025.12.22 | ₩103,276 | ₩106,334 | ₩102,981 | ₩105,100 | +1.77% | 55.9만 |
|---|
| 2025.12.19 | ₩103,169 | ₩104,094 | ₩102,673 | ₩103,303 | +0.13% | 127.3만 |
|---|
| 2025.12.18 | ₩103,142 | ₩105,261 | ₩102,525 | ₩103,169 | +0.03% | 83.2만 |
|---|
| 2025.12.17 | ₩102,606 | ₩104,336 | ₩102,512 | ₩103,142 | +0.52% | 149.9만 |
|---|
| 2025.12.16 | ₩103,410 | ₩104,014 | ₩102,176 | ₩102,606 | -0.78% | 77.1만 |
|---|
| 2025.12.15 | ₩105,704 | ₩105,717 | ₩102,418 | ₩103,008 | -2.55% | 114.7만 |
|---|
| 2025.12.12 | ₩105,650 | ₩106,455 | ₩104,470 | ₩105,302 | -0.33% | 88.1만 |
|---|
| 2025.12.11 | ₩103,933 | ₩105,597 | ₩102,860 | ₩105,154 | +1.17% | 79.6만 |
|---|
| 2025.12.10 | ₩99,521 | ₩104,510 | ₩99,333 | ₩103,933 | +4.43% | 147.5만 |
|---|
| 2025.12.09 | ₩98,072 | ₩100,701 | ₩97,723 | ₩99,440 | +1.39% | 75.5만 |
|---|
| 2025.12.08 | ₩100,071 | ₩100,218 | ₩97,978 | ₩98,408 | -1.66% | 81.4만 |
|---|
| 2025.12.05 | ₩99,172 | ₩102,445 | ₩98,595 | ₩100,258 | +1.10% | 94.1만 |
|---|
| 2025.12.04 | ₩100,983 | ₩101,372 | ₩98,206 | ₩99,266 | -1.70% | 75.9만 |
|---|
| 2025.12.03 | ₩99,950 | ₩101,318 | ₩99,561 | ₩100,580 | +0.63% | 87.8만 |
|---|
| 2025.12.02 | ₩99,990 | ₩100,594 | ₩98,689 | ₩99,427 | -0.56% | 64.3만 |
|---|
| 2025.12.01 | ₩98,448 | ₩101,479 | ₩97,831 | ₩99,950 | +1.53% | 75.1만 |
|---|
| 2025.11.28 | ₩99,172 | ₩99,937 | ₩98,729 | ₩99,373 | +0.20% | 25.4만 |
|---|
| 2025.11.26 | ₩97,670 | ₩99,709 | ₩97,576 | ₩98,448 | +0.80% | 57.1만 |
|---|
| 2025.11.25 | ₩97,911 | ₩99,561 | ₩97,522 | ₩97,670 | -0.25% | 75.2만 |
|---|
| 2025.11.24 | ₩97,978 | ₩98,166 | ₩96,141 | ₩97,844 | -0.14% | 89.1만 |
|---|
| 2025.11.21 | ₩95,765 | ₩99,279 | ₩95,390 | ₩98,340 | +2.69% | 82.2만 |
|---|
| 2025.11.20 | ₩93,981 | ₩95,725 | ₩93,217 | ₩95,135 | +1.23% | 86.5만 |
|---|
| 2025.11.19 | ₩93,619 | ₩94,209 | ₩91,956 | ₩93,405 | -0.23% | 88.1만 |
|---|
| 2025.11.18 | ₩94,424 | ₩95,095 | ₩92,747 | ₩93,606 | -0.87% | 153.9만 |
|---|
| 2025.11.17 | ₩94,572 | ₩96,248 | ₩93,673 | ₩94,853 | +0.30% | 123.4만 |
|---|
| 2025.11.14 | ₩93,552 | ₩95,028 | ₩92,291 | ₩94,746 | +1.28% | 113.9만 |
|---|
| 2025.11.13 | ₩95,028 | ₩95,913 | ₩93,391 | ₩94,183 | -0.89% | 89.1만 |
|---|
| 2025.11.12 | ₩96,570 | ₩98,260 | ₩95,269 | ₩95,363 | -1.25% | 98.5만 |
|---|
| 2025.11.11 | ₩96,516 | ₩97,589 | ₩95,953 | ₩96,315 | -0.21% | 67.5만 |
|---|
| 2025.11.10 | ₩97,093 | ₩97,294 | ₩95,417 | ₩96,087 | -1.04% | 65.2만 |
|---|
| 2025.11.07 | ₩96,932 | ₩97,683 | ₩95,698 | ₩96,946 | +0.01% | 75.2만 |
|---|
| 2025.11.06 | ₩98,126 | ₩99,682 | ₩96,718 | ₩96,798 | -1.35% | 100만 |
|---|
| 2025.11.05 | ₩99,172 | ₩99,548 | ₩97,080 | ₩98,193 | -0.99% | 111만 |
|---|
| 2025.11.04 | ₩99,253 | ₩100,741 | ₩98,126 | ₩98,300 | -0.96% | 117.7만 |
|---|
| 2025.11.03 | ₩101,144 | ₩101,533 | ₩99,320 | ₩99,548 | -1.58% | 149.5만 |
|---|
| 2025.10.31 | ₩102,029 | ₩102,029 | ₩100,165 | ₩101,747 | -0.28% | 115.6만 |
|---|
| 2025.10.30 | ₩103,370 | ₩104,752 | ₩101,184 | ₩101,264 | -2.04% | 88.5만 |
|---|
| 2025.10.29 | ₩105,959 | ₩106,831 | ₩103,652 | ₩104,041 | -1.81% | 114.5만 |
|---|
| 2025.10.28 | ₩108,118 | ₩108,641 | ₩105,851 | ₩106,468 | -1.53% | 94.3만 |
|---|
| 2025.10.27 | ₩111,565 | ₩113,470 | ₩107,863 | ₩108,051 | -3.15% | 176.8만 |
|---|
| 2025.10.24 | ₩113,430 | ₩114,677 | ₩110,211 | ₩110,345 | -2.72% | 139.5만 |
|---|
| 2025.10.23 | ₩116,689 | ₩117,024 | ₩111,216 | ₩111,914 | -4.09% | 183.9만 |
|---|
| 2025.10.22 | ₩119,479 | ₩119,961 | ₩118,231 | ₩118,888 | -0.49% | 93.9만 |
|---|
| 2025.10.21 | ₩117,011 | ₩119,653 | ₩117,011 | ₩119,532 | +2.15% | 49만 |
|---|
| 2025.10.20 | ₩117,561 | ₩118,875 | ₩116,729 | ₩117,145 | -0.35% | 48만 |
|---|
| 2025.10.17 | ₩115,696 | ₩117,775 | ₩115,602 | ₩117,131 | +1.24% | 43만 |
|---|
| 2025.10.16 | ₩114,878 | ₩117,051 | ₩114,449 | ₩115,522 | +0.56% | 74만 |
|---|
| 2025.10.15 | ₩118,204 | ₩118,620 | ₩114,757 | ₩114,784 | -2.89% | 53.2만 |
|---|
| 2025.10.14 | ₩110,264 | ₩117,963 | ₩110,224 | ₩117,641 | +6.69% | 107.2만 |
|---|
| 2025.10.13 | ₩112,665 | ₩112,893 | ₩110,653 | ₩111,364 | -1.15% | 87.3만 |
|---|
| 2025.10.10 | ₩116,058 | ₩116,112 | ₩110,948 | ₩111,471 | -3.95% | 96.5만 |
|---|