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 | ₩85,411 | ₩87,302 | ₩82,648 | ₩86,645 | +1.44% | 407만 |
| 2026.09.28–2026.10.02 | ₩87,181 | ₩87,248 | ₩83,493 | ₩85,169 | -2.31% | 289만 |
| 2026.09.21–2026.09.25 | ₩88,871 | ₩90,642 | ₩85,236 | ₩87,999 | -0.98% | 297.4만 |
| 2026.09.14–2026.09.18 | ₩97,911 | ₩99,011 | ₩88,348 | ₩88,563 | -9.55% | 295.5만 |
| 2026.09.08–2026.09.11 | ₩98,394 | ₩98,850 | ₩93,499 | ₩96,811 | -1.61% | 215.2만 |
| 2026.08.31–2026.09.04 | ₩93,499 | ₩100,594 | ₩90,829 | ₩98,998 | +5.88% | 362.2만 |
| 2026.08.24–2026.08.28 | ₩93,941 | ₩95,980 | ₩91,795 | ₩93,820 | -0.13% | 257.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,335 |
| ₩91,473 |
| ₩93,981 |
| -3.43% |
| 309.7만 |
| 2026.08.10–2026.08.14 | ₩95,712 | ₩100,580 | ₩92,184 | ₩98,179 | +2.58% | 288.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩97,120 | ₩104,014 | ₩95,323 | ₩96,677 | -0.46% | 377.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩107,743 | ₩112,625 | ₩95,510 | ₩95,671 | -11.20% | 538.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩109,003 | ₩110,090 | ₩102,109 | ₩106,375 | -2.41% | 308.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩104,282 | ₩109,634 | ₩101,948 | ₩109,097 | +4.62% | 233.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩103,223 | ₩106,643 | ₩98,153 | ₩103,665 | +0.43% | 335.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩94,786 | ₩104,014 | ₩93,244 | ₩103,518 | +9.21% | 271.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩88,308 | ₩94,746 | ₩85,022 | ₩94,464 | +6.97% | 307만 |
|---|
| 2026.06.15–2026.06.18 | ₩89,502 | ₩92,332 | ₩87,610 | ₩88,308 | -1.33% | 445.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩88,885 | ₩90,803 | ₩83,828 | ₩89,408 | +0.59% | 285.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩97,214 | ₩99,440 | ₩87,087 | ₩89,515 | -7.92% | 435.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩88,871 | ₩98,676 | ₩87,812 | ₩97,214 | +9.39% | 267.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩89,220 | ₩93,941 | ₩88,187 | ₩88,791 | -0.48% | 335만 |
|---|
| 2026.05.11–2026.05.15 | ₩91,902 | ₩95,081 | ₩88,576 | ₩88,630 | -3.56% | 354.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩99,253 | ₩100,889 | ₩91,500 | ₩92,318 | -6.99% | 283.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩99,346 | ₩104,872 | ₩96,972 | ₩99,266 | -0.08% | 422.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩99,413 | ₩107,394 | ₩98,193 | ₩99,561 | +0.15% | 454.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩91,285 | ₩101,720 | ₩90,789 | ₩99,789 | +9.32% | 293.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩86,430 | ₩93,579 | ₩85,585 | ₩91,916 | +6.35% | 301만 |
|---|
| 2026.03.30–2026.04.02 | ₩87,852 | ₩90,856 | ₩85,478 | ₩85,907 | -2.21% | 284.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩90,789 | ₩93,619 | ₩87,275 | ₩87,289 | -3.86% | 298.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩95,993 | ₩98,314 | ₩88,107 | ₩89,233 | -7.04% | 310만 |
|---|
| 2026.03.09–2026.03.13 | ₩97,308 | ₩100,594 | ₩93,888 | ₩95,403 | -1.96% | 280.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩91,084 | ₩101,224 | ₩91,084 | ₩98,354 | +7.98% | 388.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩96,758 | ₩96,999 | ₩91,205 | ₩93,284 | -3.59% | 407.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩91,795 | ₩97,522 | ₩91,312 | ₩97,241 | +5.93% | 302.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩99,883 | ₩100,647 | ₩86,296 | ₩91,151 | -8.74% | 528.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩97,321 | ₩100,795 | ₩89,864 | ₩100,621 | +3.39% | 460만 |
|---|
| 2026.01.26–2026.01.30 | ₩99,521 | ₩100,460 | ₩96,047 | ₩97,187 | -2.35% | 189.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩97,951 | ₩100,446 | ₩96,436 | ₩99,494 | +1.57% | 189만 |
|---|
| 2026.01.12–2026.01.16 | ₩100,835 | ₩101,117 | ₩96,342 | ₩100,017 | -0.81% | 311.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩98,153 | ₩103,518 | ₩97,080 | ₩101,010 | +2.91% | 316.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩102,284 | ₩103,062 | ₩98,770 | ₩99,387 | -2.83% | 271만 |
|---|
| 2025.12.22–2025.12.26 | ₩103,276 | ₩106,334 | ₩102,445 | ₩102,686 | -0.57% | 212.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩105,704 | ₩105,717 | ₩102,176 | ₩103,303 | -2.27% | 552.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩100,071 | ₩106,455 | ₩97,723 | ₩105,302 | +5.23% | 472.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩98,448 | ₩102,445 | ₩97,831 | ₩100,258 | +1.84% | 397.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩97,978 | ₩99,937 | ₩96,141 | ₩99,373 | +1.42% | 246.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩94,572 | ₩99,279 | ₩91,956 | ₩98,340 | +3.99% | 534만 |
|---|
| 2025.11.10–2025.11.14 | ₩97,093 | ₩98,260 | ₩92,291 | ₩94,746 | -2.42% | 434.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩101,144 | ₩101,533 | ₩95,698 | ₩96,946 | -4.15% | 553.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩111,565 | ₩113,470 | ₩100,165 | ₩101,747 | -8.80% | 589.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩117,561 | ₩119,961 | ₩110,211 | ₩110,345 | -6.14% | 514.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩112,665 | ₩118,620 | ₩110,224 | ₩117,131 | +3.96% | 364.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩116,058 | ₩116,112 | ₩110,948 | ₩111,471 | -3.95% | 96.5만 |
|---|