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 | ₩85,389 | ₩87,279 | ₩82,626 | ₩86,622 | +1.44% | 407만 |
| 2026.09.28–2026.10.02 | ₩87,159 | ₩87,226 | ₩83,471 | ₩85,147 | -2.31% | 289만 |
| 2026.09.21–2026.09.25 | ₩88,848 | ₩90,618 | ₩85,214 | ₩87,976 | -0.98% | 297.4만 |
| 2026.09.14–2026.09.18 | ₩97,886 | ₩98,985 | ₩88,325 | ₩88,540 | -9.55% | 295.5만 |
| 2026.09.08–2026.09.11 | ₩98,368 | ₩98,824 | ₩93,474 | ₩96,786 | -1.61% | 215.2만 |
| 2026.08.31–2026.09.04 | ₩93,474 | ₩100,568 | ₩90,806 | ₩98,972 | +5.88% | 362.2만 |
| 2026.08.24–2026.08.28 | ₩93,917 | ₩95,955 | ₩91,771 | ₩93,796 | -0.13% | 257.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,309 |
| ₩91,449 |
| ₩93,957 |
| -3.43% |
| 309.7만 |
| 2026.08.10–2026.08.14 | ₩95,687 | ₩100,554 | ₩92,160 | ₩98,154 | +2.58% | 288.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩97,095 | ₩103,987 | ₩95,298 | ₩96,652 | -0.46% | 377.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩107,714 | ₩112,595 | ₩95,485 | ₩95,646 | -11.20% | 538.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩108,975 | ₩110,061 | ₩102,083 | ₩106,347 | -2.41% | 308.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩104,255 | ₩109,605 | ₩101,922 | ₩109,069 | +4.62% | 233.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩103,196 | ₩106,615 | ₩98,127 | ₩103,638 | +0.43% | 335.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩94,761 | ₩103,987 | ₩93,219 | ₩103,491 | +9.21% | 271.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩88,285 | ₩94,721 | ₩85,000 | ₩94,440 | +6.97% | 307만 |
|---|
| 2026.06.15–2026.06.18 | ₩89,478 | ₩92,308 | ₩87,588 | ₩88,285 | -1.33% | 445.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩88,861 | ₩90,779 | ₩83,806 | ₩89,384 | +0.59% | 285.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩97,188 | ₩99,414 | ₩87,065 | ₩89,492 | -7.92% | 435.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩88,848 | ₩98,650 | ₩87,789 | ₩97,188 | +9.39% | 267.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩89,197 | ₩93,917 | ₩88,164 | ₩88,768 | -0.48% | 335만 |
|---|
| 2026.05.11–2026.05.15 | ₩91,878 | ₩95,056 | ₩88,553 | ₩88,607 | -3.56% | 354.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩99,227 | ₩100,862 | ₩91,476 | ₩92,294 | -6.99% | 283.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩99,320 | ₩104,845 | ₩96,947 | ₩99,240 | -0.08% | 422.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩99,388 | ₩107,366 | ₩98,167 | ₩99,535 | +0.15% | 454.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩91,262 | ₩101,694 | ₩90,766 | ₩99,763 | +9.32% | 293.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩86,408 | ₩93,555 | ₩85,563 | ₩91,892 | +6.35% | 301만 |
|---|
| 2026.03.30–2026.04.02 | ₩87,829 | ₩90,833 | ₩85,456 | ₩85,885 | -2.21% | 284.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩90,766 | ₩93,595 | ₩87,252 | ₩87,266 | -3.86% | 298.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩95,968 | ₩98,288 | ₩88,084 | ₩89,210 | -7.04% | 310만 |
|---|
| 2026.03.09–2026.03.13 | ₩97,282 | ₩100,568 | ₩93,863 | ₩95,378 | -1.96% | 280.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩91,061 | ₩101,198 | ₩91,061 | ₩98,328 | +7.98% | 388.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩96,733 | ₩96,974 | ₩91,181 | ₩93,260 | -3.59% | 407.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩91,771 | ₩97,497 | ₩91,288 | ₩97,215 | +5.93% | 302.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩99,857 | ₩100,621 | ₩86,274 | ₩91,128 | -8.74% | 528.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩97,296 | ₩100,769 | ₩89,840 | ₩100,594 | +3.39% | 460만 |
|---|
| 2026.01.26–2026.01.30 | ₩99,495 | ₩100,433 | ₩96,022 | ₩97,162 | -2.35% | 189.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩97,926 | ₩100,420 | ₩96,411 | ₩99,468 | +1.57% | 189만 |
|---|
| 2026.01.12–2026.01.16 | ₩100,809 | ₩101,090 | ₩96,317 | ₩99,991 | -0.81% | 311.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩98,127 | ₩103,491 | ₩97,054 | ₩100,983 | +2.91% | 316.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩102,257 | ₩103,035 | ₩98,744 | ₩99,361 | -2.83% | 271만 |
|---|
| 2025.12.22–2025.12.26 | ₩103,249 | ₩106,307 | ₩102,418 | ₩102,659 | -0.57% | 212.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩105,676 | ₩105,690 | ₩102,150 | ₩103,276 | -2.27% | 552.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩100,045 | ₩106,427 | ₩97,698 | ₩105,274 | +5.23% | 472.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩98,422 | ₩102,418 | ₩97,805 | ₩100,232 | +1.84% | 397.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩97,953 | ₩99,910 | ₩96,116 | ₩99,347 | +1.42% | 246.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩94,547 | ₩99,253 | ₩91,932 | ₩98,315 | +3.99% | 534만 |
|---|
| 2025.11.10–2025.11.14 | ₩97,068 | ₩98,234 | ₩92,267 | ₩94,721 | -2.42% | 434.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩101,117 | ₩101,506 | ₩95,673 | ₩96,920 | -4.15% | 553.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩111,536 | ₩113,440 | ₩100,138 | ₩101,721 | -8.80% | 589.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩117,530 | ₩119,930 | ₩110,182 | ₩110,316 | -6.14% | 514.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩112,636 | ₩118,589 | ₩110,195 | ₩117,101 | +3.96% | 364.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩116,028 | ₩116,082 | ₩110,919 | ₩111,442 | -3.95% | 96.5만 |
|---|