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 | ₩85,332 | ₩87,222 | ₩82,572 | ₩86,565 | +1.44% | 407만 |
| 2026.09.28–2026.10.02 | ₩87,101 | ₩87,168 | ₩83,416 | ₩85,091 | -2.31% | 289만 |
| 2026.09.21–2026.09.25 | ₩88,790 | ₩90,559 | ₩85,158 | ₩87,919 | -0.98% | 297.4만 |
| 2026.09.14–2026.09.18 | ₩97,821 | ₩98,920 | ₩88,267 | ₩88,482 | -9.55% | 295.5만 |
| 2026.09.08–2026.09.11 | ₩98,304 | ₩98,759 | ₩93,413 | ₩96,723 | -1.61% | 215.2만 |
| 2026.08.31–2026.09.04 | ₩93,413 | ₩100,502 | ₩90,746 | ₩98,907 | +5.88% | 362.2만 |
| 2026.08.24–2026.08.28 | ₩93,855 | ₩95,892 | ₩91,711 | ₩93,734 | -0.13% | 257.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,245 |
| ₩91,389 |
| ₩93,895 |
| -3.43% |
| 309.7만 |
| 2026.08.10–2026.08.14 | ₩95,624 | ₩100,488 | ₩92,100 | ₩98,089 | +2.58% | 288.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩97,031 | ₩103,919 | ₩95,235 | ₩96,589 | -0.46% | 377.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩107,644 | ₩112,521 | ₩95,423 | ₩95,584 | -11.20% | 538.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩108,903 | ₩109,989 | ₩102,016 | ₩106,277 | -2.41% | 308.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩104,187 | ₩109,533 | ₩101,855 | ₩108,997 | +4.62% | 233.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩103,128 | ₩106,545 | ₩98,063 | ₩103,570 | +0.43% | 335.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩94,699 | ₩103,919 | ₩93,158 | ₩103,423 | +9.21% | 271.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩88,227 | ₩94,659 | ₩84,944 | ₩94,378 | +6.97% | 307만 |
|---|
| 2026.06.15–2026.06.18 | ₩89,420 | ₩92,247 | ₩87,530 | ₩88,227 | -1.33% | 445.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩88,803 | ₩90,719 | ₩83,751 | ₩89,326 | +0.59% | 285.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩97,125 | ₩99,349 | ₩87,007 | ₩89,433 | -7.92% | 435.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩88,790 | ₩98,585 | ₩87,731 | ₩97,125 | +9.39% | 267.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩89,138 | ₩93,855 | ₩88,106 | ₩88,709 | -0.48% | 335만 |
|---|
| 2026.05.11–2026.05.15 | ₩91,818 | ₩94,994 | ₩88,495 | ₩88,549 | -3.56% | 354.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩99,161 | ₩100,796 | ₩91,416 | ₩92,234 | -6.99% | 283.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩99,255 | ₩104,776 | ₩96,883 | ₩99,175 | -0.08% | 422.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩99,322 | ₩107,295 | ₩98,103 | ₩99,470 | +0.15% | 454.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩91,202 | ₩101,627 | ₩90,706 | ₩99,697 | +9.32% | 293.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩86,351 | ₩93,493 | ₩85,507 | ₩91,832 | +6.35% | 301만 |
|---|
| 2026.03.30–2026.04.02 | ₩87,771 | ₩90,773 | ₩85,399 | ₩85,828 | -2.21% | 284.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩90,706 | ₩93,533 | ₩87,195 | ₩87,209 | -3.86% | 298.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩95,905 | ₩98,223 | ₩88,026 | ₩89,152 | -7.04% | 310만 |
|---|
| 2026.03.09–2026.03.13 | ₩97,218 | ₩100,502 | ₩93,801 | ₩95,316 | -1.96% | 280.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩91,001 | ₩101,131 | ₩91,001 | ₩98,264 | +7.98% | 388.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩96,669 | ₩96,910 | ₩91,121 | ₩93,198 | -3.59% | 407.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩91,711 | ₩97,433 | ₩91,229 | ₩97,151 | +5.93% | 302.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩99,791 | ₩100,555 | ₩86,217 | ₩91,068 | -8.74% | 528.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩97,232 | ₩100,703 | ₩89,781 | ₩100,528 | +3.39% | 460만 |
|---|
| 2026.01.26–2026.01.30 | ₩99,429 | ₩100,368 | ₩95,959 | ₩97,098 | -2.35% | 189.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩97,862 | ₩100,354 | ₩96,347 | ₩99,403 | +1.57% | 189만 |
|---|
| 2026.01.12–2026.01.16 | ₩100,743 | ₩101,024 | ₩96,254 | ₩99,925 | -0.81% | 311.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩98,063 | ₩103,423 | ₩96,991 | ₩100,917 | +2.91% | 316.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩102,190 | ₩102,967 | ₩98,679 | ₩99,295 | -2.83% | 271만 |
|---|
| 2025.12.22–2025.12.26 | ₩103,182 | ₩106,237 | ₩102,351 | ₩102,592 | -0.57% | 212.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩105,607 | ₩105,620 | ₩102,083 | ₩103,208 | -2.27% | 552.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩99,979 | ₩106,357 | ₩97,634 | ₩105,205 | +5.23% | 472.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩98,357 | ₩102,351 | ₩97,741 | ₩100,166 | +1.84% | 397.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩97,888 | ₩99,845 | ₩96,053 | ₩99,282 | +1.42% | 246.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩94,485 | ₩99,188 | ₩91,872 | ₩98,250 | +3.99% | 534만 |
|---|
| 2025.11.10–2025.11.14 | ₩97,004 | ₩98,170 | ₩92,207 | ₩94,659 | -2.42% | 434.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩101,051 | ₩101,440 | ₩95,610 | ₩96,857 | -4.15% | 553.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩111,463 | ₩113,366 | ₩100,073 | ₩101,654 | -8.80% | 589.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩117,453 | ₩119,851 | ₩110,109 | ₩110,243 | -6.14% | 514.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩112,562 | ₩118,511 | ₩110,123 | ₩117,024 | +3.96% | 364.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩115,952 | ₩116,006 | ₩110,846 | ₩111,369 | -3.95% | 96.5만 |
|---|