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 | ₩85,091 | ₩86,686 | ₩84,716 | ₩86,565 | +1.73% | 78.4만 |
| 2026.10.08 | ₩83,470 | ₩85,788 | ₩82,572 | ₩85,306 | +2.20% | 101만 |
| 2026.10.07 | ₩84,609 | ₩85,051 | ₩83,108 | ₩83,778 | -0.98% | 74.1만 |
| 2026.10.06 | ₩86,485 | ₩86,726 | ₩84,890 | ₩85,145 | -1.55% | 60.1만 |
| 2026.10.05 | ₩85,332 | ₩87,222 | ₩85,185 | ₩86,096 | +0.90% | 93.4만 |
| 2026.10.02 | ₩86,056 | ₩86,203 | ₩84,287 | ₩85,091 | -1.12% | 50.8만 |
| 2026.10.01 | ₩84,756 | ₩87,168 | ₩83,416 | ₩85,279 | +0.62% | 56.6만 |
| 2026.09.30 | ₩85,587 | ₩85,734 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,247 |
| -1.57% |
| 58.9만 |
| 2026.09.29 | ₩86,351 | ₩86,525 | ₩84,555 | ₩85,440 | -1.06% | 67.3만 |
|---|
| 2026.09.28 | ₩87,101 | ₩87,101 | ₩85,212 | ₩87,007 | -0.11% | 55.5만 |
|---|
| 2026.09.25 | ₩86,713 | ₩88,817 | ₩85,761 | ₩87,919 | +1.39% | 61.6만 |
|---|
| 2026.09.24 | ₩87,048 | ₩87,892 | ₩85,158 | ₩86,203 | -0.97% | 52.8만 |
|---|
| 2026.09.23 | ₩87,852 | ₩88,817 | ₩86,592 | ₩86,619 | -1.40% | 68.7만 |
|---|
| 2026.09.22 | ₩90,036 | ₩90,559 | ₩86,512 | ₩88,026 | -2.23% | 57.5만 |
|---|
| 2026.09.21 | ₩88,790 | ₩89,152 | ₩87,624 | ₩88,575 | -0.24% | 56.8만 |
|---|
| 2026.09.18 | ₩90,358 | ₩90,518 | ₩88,267 | ₩88,482 | -2.08% | 82.6만 |
|---|
| 2026.09.17 | ₩93,225 | ₩93,359 | ₩90,719 | ₩90,934 | -2.46% | 37.8만 |
|---|
| 2026.09.16 | ₩93,721 | ₩93,962 | ₩91,322 | ₩92,475 | -1.33% | 63.7만 |
|---|
| 2026.09.15 | ₩95,369 | ₩95,986 | ₩93,801 | ₩93,949 | -1.49% | 69.8만 |
|---|
| 2026.09.14 | ₩97,821 | ₩98,920 | ₩94,230 | ₩95,490 | -2.38% | 41.7만 |
|---|
| 2026.09.11 | ₩95,637 | ₩97,500 | ₩94,940 | ₩96,723 | +1.13% | 43.1만 |
|---|
| 2026.09.10 | ₩94,190 | ₩96,039 | ₩93,413 | ₩94,780 | +0.63% | 51.5만 |
|---|
| 2026.09.09 | ₩95,972 | ₩96,522 | ₩93,721 | ₩94,538 | -1.49% | 65.3만 |
|---|
| 2026.09.08 | ₩98,304 | ₩98,759 | ₩96,093 | ₩96,321 | -2.02% | 55.3만 |
|---|
| 2026.09.04 | ₩96,790 | ₩99,992 | ₩96,347 | ₩98,907 | +2.19% | 63만 |
|---|
| 2026.09.03 | ₩98,532 | ₩100,502 | ₩96,468 | ₩98,197 | -0.34% | 76.5만 |
|---|
| 2026.09.02 | ₩91,162 | ₩98,438 | ₩91,162 | ₩97,781 | +7.26% | 95.5만 |
|---|
| 2026.09.01 | ₩92,448 | ₩92,448 | ₩90,746 | ₩91,309 | -1.23% | 62.6만 |
|---|
| 2026.08.31 | ₩93,413 | ₩93,413 | ₩91,121 | ₩93,145 | -0.29% | 64.7만 |
|---|
| 2026.08.28 | ₩91,832 | ₩94,270 | ₩91,791 | ₩93,734 | +2.07% | 54.5만 |
|---|
| 2026.08.27 | ₩94,110 | ₩95,423 | ₩91,711 | ₩91,832 | -2.42% | 51.2만 |
|---|
| 2026.08.26 | ₩95,275 | ₩95,892 | ₩93,962 | ₩94,538 | -0.77% | 39.2만 |
|---|
| 2026.08.25 | ₩93,574 | ₩95,584 | ₩92,904 | ₩95,423 | +1.98% | 51.9만 |
|---|
| 2026.08.24 | ₩93,855 | ₩94,806 | ₩93,533 | ₩94,069 | +0.23% | 60.5만 |
|---|
| 2026.08.21 | ₩93,520 | ₩94,096 | ₩91,550 | ₩93,895 | +0.40% | 59.4만 |
|---|
| 2026.08.20 | ₩93,292 | ₩94,297 | ₩91,403 | ₩92,971 | -0.34% | 58.9만 |
|---|
| 2026.08.19 | ₩93,426 | ₩94,659 | ₩91,389 | ₩91,952 | -1.58% | 73.3만 |
|---|
| 2026.08.18 | ₩95,383 | ₩96,924 | ₩92,595 | ₩92,743 | -2.77% | 72.8만 |
|---|
| 2026.08.17 | ₩97,232 | ₩97,245 | ₩94,110 | ₩94,538 | -2.77% | 45.5만 |
|---|
| 2026.08.14 | ₩98,612 | ₩100,488 | ₩97,004 | ₩98,089 | -0.53% | 67.9만 |
|---|
| 2026.08.13 | ₩96,133 | ₩99,684 | ₩95,168 | ₩99,470 | +3.47% | 42.8만 |
|---|
| 2026.08.12 | ₩93,654 | ₩95,476 | ₩92,100 | ₩95,396 | +1.86% | 47.1만 |
|---|
| 2026.08.11 | ₩94,994 | ₩96,227 | ₩94,244 | ₩94,431 | -0.59% | 60.6만 |
|---|
| 2026.08.10 | ₩95,624 | ₩97,017 | ₩93,801 | ₩94,994 | -0.66% | 70.4만 |
|---|
| 2026.08.07 | ₩97,808 | ₩97,969 | ₩95,235 | ₩96,589 | -1.25% | 60.6만 |
|---|
| 2026.08.06 | ₩98,491 | ₩99,965 | ₩96,723 | ₩97,915 | -0.59% | 135.2만 |
|---|
| 2026.08.05 | ₩102,940 | ₩103,919 | ₩99,429 | ₩99,523 | -3.32% | 53.8만 |
|---|
| 2026.08.04 | ₩97,902 | ₩103,128 | ₩97,352 | ₩103,048 | +5.26% | 57.4만 |
|---|
| 2026.08.03 | ₩97,031 | ₩99,711 | ₩96,723 | ₩98,451 | +1.46% | 70.6만 |
|---|
| 2026.07.31 | ₩101,038 | ₩101,453 | ₩95,423 | ₩95,584 | -5.40% | 115.2만 |
|---|
| 2026.07.30 | ₩103,249 | ₩107,255 | ₩100,850 | ₩102,739 | -0.49% | 168.2만 |
|---|
| 2026.07.29 | ₩110,136 | ₩112,521 | ₩109,882 | ₩112,119 | +1.80% | 81.9만 |
|---|
| 2026.07.28 | ₩106,424 | ₩110,967 | ₩104,749 | ₩110,873 | +4.18% | 88.4만 |
|---|
| 2026.07.27 | ₩107,644 | ₩107,644 | ₩105,714 | ₩106,103 | -1.43% | 85.2만 |
|---|
| 2026.07.24 | ₩103,597 | ₩106,398 | ₩102,284 | ₩106,277 | +2.59% | 44.9만 |
|---|
| 2026.07.23 | ₩104,508 | ₩104,508 | ₩102,016 | ₩103,570 | -0.90% | 62.4만 |
|---|
| 2026.07.22 | ₩106,987 | ₩107,269 | ₩104,213 | ₩104,682 | -2.15% | 56만 |
|---|
| 2026.07.21 | ₩108,140 | ₩109,439 | ₩105,728 | ₩106,130 | -1.86% | 84만 |
|---|
| 2026.07.20 | ₩108,903 | ₩109,989 | ₩106,719 | ₩109,011 | +0.10% | 61.4만 |
|---|
| 2026.07.17 | ₩108,542 | ₩109,533 | ₩106,867 | ₩108,997 | +0.42% | 44.9만 |
|---|
| 2026.07.16 | ₩105,580 | ₩109,292 | ₩104,696 | ₩109,292 | +3.52% | 46.1만 |
|---|
| 2026.07.15 | ₩104,495 | ₩108,542 | ₩104,428 | ₩104,857 | +0.35% | 65.9만 |
|---|
| 2026.07.14 | ₩102,538 | ₩103,892 | ₩101,855 | ₩103,476 | +0.91% | 28.9만 |
|---|
| 2026.07.13 | ₩104,187 | ₩105,379 | ₩103,852 | ₩104,066 | -0.12% | 47.4만 |
|---|
| 2026.07.10 | ₩104,026 | ₩104,428 | ₩102,230 | ₩103,570 | -0.44% | 34만 |
|---|
| 2026.07.09 | ₩100,287 | ₩102,914 | ₩99,295 | ₩102,780 | +2.49% | 47.8만 |
|---|
| 2026.07.08 | ₩103,423 | ₩104,964 | ₩98,063 | ₩101,788 | -1.58% | 144.2만 |
|---|
| 2026.07.07 | ₩104,803 | ₩106,545 | ₩104,481 | ₩104,749 | -0.05% | 67.8만 |
|---|
| 2026.07.06 | ₩103,128 | ₩104,629 | ₩102,351 | ₩104,468 | +1.30% | 41.5만 |
|---|
| 2026.07.02 | ₩101,721 | ₩103,919 | ₩100,823 | ₩103,423 | +1.67% | 53.9만 |
|---|
| 2026.07.01 | ₩99,537 | ₩101,533 | ₩98,022 | ₩100,796 | +1.27% | 69.7만 |
|---|
| 2026.06.30 | ₩96,160 | ₩99,336 | ₩94,646 | ₩98,076 | +1.99% | 83.9만 |
|---|
| 2026.06.29 | ₩94,699 | ₩97,071 | ₩93,158 | ₩96,950 | +2.38% | 64.1만 |
|---|
| 2026.06.26 | ₩89,862 | ₩94,659 | ₩89,446 | ₩94,378 | +5.03% | 92만 |
|---|
| 2026.06.25 | ₩91,081 | ₩92,301 | ₩89,366 | ₩89,862 | -1.34% | 45.7만 |
|---|
| 2026.06.24 | ₩86,311 | ₩90,478 | ₩86,311 | ₩90,451 | +4.80% | 50만 |
|---|
| 2026.06.23 | ₩85,520 | ₩86,552 | ₩84,944 | ₩86,311 | +0.92% | 51.7만 |
|---|
| 2026.06.22 | ₩88,227 | ₩88,482 | ₩85,131 | ₩85,399 | -3.20% | 67.6만 |
|---|
| 2026.06.18 | ₩89,889 | ₩89,889 | ₩87,530 | ₩88,227 | -1.85% | 179.4만 |
|---|
| 2026.06.17 | ₩89,942 | ₩92,247 | ₩88,830 | ₩89,822 | -0.13% | 105.5만 |
|---|
| 2026.06.16 | ₩89,902 | ₩91,858 | ₩89,192 | ₩90,518 | +0.69% | 95.3만 |
|---|
| 2026.06.15 | ₩89,420 | ₩91,939 | ₩88,843 | ₩89,647 | +0.25% | 65.3만 |
|---|
| 2026.06.12 | ₩88,629 | ₩90,719 | ₩87,892 | ₩89,326 | +0.79% | 56.4만 |
|---|
| 2026.06.11 | ₩85,761 | ₩89,621 | ₩83,751 | ₩88,535 | +3.23% | 72.8만 |
|---|
| 2026.06.10 | ₩87,477 | ₩87,959 | ₩85,721 | ₩85,775 | -1.95% | 52만 |
|---|
| 2026.06.09 | ₩88,629 | ₩90,679 | ₩87,209 | ₩88,013 | -0.70% | 48.3만 |
|---|
| 2026.06.08 | ₩88,803 | ₩90,599 | ₩87,369 | ₩88,562 | -0.27% | 56.3만 |
|---|
| 2026.06.05 | ₩94,954 | ₩95,329 | ₩87,007 | ₩89,433 | -5.81% | 80.7만 |
|---|
| 2026.06.04 | ₩95,316 | ₩96,977 | ₩94,659 | ₩94,954 | -0.38% | 108.5만 |
|---|
| 2026.06.03 | ₩94,833 | ₩95,436 | ₩91,631 | ₩93,292 | -1.62% | 109.9만 |
|---|
| 2026.06.02 | ₩97,955 | ₩98,625 | ₩95,919 | ₩96,026 | -1.97% | 73.8만 |
|---|
| 2026.06.01 | ₩97,125 | ₩99,349 | ₩96,106 | ₩99,001 | +1.93% | 62.4만 |
|---|
| 2026.05.29 | ₩94,311 | ₩98,585 | ₩94,311 | ₩97,125 | +2.98% | 78.7만 |
|---|
| 2026.05.28 | ₩92,113 | ₩94,726 | ₩90,827 | ₩94,579 | +2.68% | 60.3만 |
|---|
| 2026.05.27 | ₩91,537 | ₩94,177 | ₩91,028 | ₩92,823 | +1.41% | 57.7만 |
|---|
| 2026.05.26 | ₩88,790 | ₩91,363 | ₩87,731 | ₩90,398 | +1.81% | 71.1만 |
|---|
| 2026.05.22 | ₩89,111 | ₩89,915 | ₩88,106 | ₩88,709 | -0.45% | 65.1만 |
|---|
| 2026.05.21 | ₩89,929 | ₩90,719 | ₩88,441 | ₩89,111 | -0.91% | 72.5만 |
|---|
| 2026.05.20 | ₩90,009 | ₩91,966 | ₩88,120 | ₩90,827 | +0.91% | 67.9만 |
|---|
| 2026.05.19 | ₩93,306 | ₩93,855 | ₩89,755 | ₩90,009 | -3.53% | 66.3만 |
|---|
| 2026.05.18 | ₩89,138 | ₩93,292 | ₩88,321 | ₩92,475 | +3.74% | 63.2만 |
|---|
| 2026.05.15 | ₩90,840 | ₩91,751 | ₩88,495 | ₩88,549 | -2.52% | 69.2만 |
|---|
| 2026.05.14 | ₩94,123 | ₩94,552 | ₩90,626 | ₩90,626 | -3.72% | 73.5만 |
|---|
| 2026.05.13 | ₩93,319 | ₩94,994 | ₩92,555 | ₩93,627 | +0.33% | 74.9만 |
|---|
| 2026.05.12 | ₩93,708 | ₩94,873 | ₩92,220 | ₩93,775 | +0.07% | 60만 |
|---|
| 2026.05.11 | ₩91,818 | ₩93,306 | ₩90,371 | ₩93,265 | +1.58% | 77만 |
|---|
| 2026.05.08 | ₩95,543 | ₩95,543 | ₩91,416 | ₩92,234 | -3.46% | 59.7만 |
|---|
| 2026.05.07 | ₩93,748 | ₩97,929 | ₩93,748 | ₩95,919 | +2.32% | 49.1만 |
|---|
| 2026.05.06 | ₩94,525 | ₩95,436 | ₩93,051 | ₩93,359 | -1.23% | 53.2만 |
|---|
| 2026.05.05 | ₩97,004 | ₩97,151 | ₩92,528 | ₩94,351 | -2.74% | 80.8만 |
|---|
| 2026.05.04 | ₩99,161 | ₩100,796 | ₩97,058 | ₩97,125 | -2.05% | 40.9만 |
|---|
| 2026.05.01 | ₩97,808 | ₩100,126 | ₩97,701 | ₩99,175 | +1.40% | 58만 |
|---|
| 2026.04.30 | ₩99,604 | ₩100,810 | ₩96,883 | ₩96,991 | -2.62% | 146.1만 |
|---|
| 2026.04.29 | ₩101,989 | ₩104,776 | ₩98,652 | ₩100,944 | -1.02% | 112.7만 |
|---|
| 2026.04.28 | ₩102,002 | ₩103,168 | ₩100,247 | ₩101,466 | -0.53% | 59.6만 |
|---|
| 2026.04.27 | ₩99,255 | ₩100,984 | ₩98,773 | ₩100,796 | +1.55% | 46.4만 |
|---|
| 2026.04.24 | ₩99,778 | ₩100,609 | ₩98,103 | ₩99,470 | -0.31% | 84.3만 |
|---|
| 2026.04.23 | ₩105,192 | ₩105,527 | ₩98,800 | ₩100,019 | -4.92% | 87.7만 |
|---|
| 2026.04.22 | ₩104,039 | ₩107,295 | ₩102,954 | ₩106,371 | +2.24% | 99.9만 |
|---|
| 2026.04.21 | ₩101,828 | ₩104,589 | ₩101,172 | ₩103,249 | +1.39% | 138만 |
|---|
| 2026.04.20 | ₩99,322 | ₩101,493 | ₩98,934 | ₩100,796 | +1.48% | 44.7만 |
|---|
| 2026.04.17 | ₩100,448 | ₩101,627 | ₩99,604 | ₩99,697 | -0.75% | 68.8만 |
|---|
| 2026.04.16 | ₩99,054 | ₩99,992 | ₩98,465 | ₩99,483 | +0.43% | 59.6만 |
|---|
| 2026.04.15 | ₩96,093 | ₩99,094 | ₩95,610 | ₩98,746 | +2.76% | 68.7만 |
|---|
| 2026.04.14 | ₩94,337 | ₩95,865 | ₩94,337 | ₩95,342 | +1.07% | 56.2만 |
|---|
| 2026.04.13 | ₩91,202 | ₩94,619 | ₩90,706 | ₩94,418 | +3.53% | 40.4만 |
|---|
| 2026.04.10 | ₩92,770 | ₩93,011 | ₩90,920 | ₩91,832 | -1.01% | 51.8만 |
|---|
| 2026.04.09 | ₩91,336 | ₩92,837 | ₩89,835 | ₩92,823 | +1.63% | 56만 |
|---|
| 2026.04.08 | ₩91,939 | ₩93,493 | ₩91,255 | ₩91,336 | -0.66% | 67.1만 |
|---|
| 2026.04.07 | ₩88,334 | ₩89,245 | ₩87,450 | ₩88,776 | +0.50% | 49.7만 |
|---|
| 2026.04.06 | ₩86,351 | ₩89,862 | ₩85,507 | ₩88,817 | +2.86% | 76.4만 |
|---|
| 2026.04.02 | ₩87,570 | ₩90,425 | ₩85,399 | ₩85,828 | -1.99% | 86.7만 |
|---|
| 2026.04.01 | ₩89,138 | ₩89,741 | ₩86,431 | ₩88,455 | -0.77% | 53.3만 |
|---|
| 2026.03.31 | ₩89,688 | ₩90,773 | ₩87,249 | ₩88,937 | -0.84% | 61.8만 |
|---|
| 2026.03.30 | ₩87,771 | ₩90,451 | ₩87,209 | ₩88,415 | +0.73% | 82.8만 |
|---|
| 2026.03.27 | ₩91,577 | ₩91,952 | ₩87,195 | ₩87,209 | -4.77% | 56.7만 |
|---|
| 2026.03.26 | ₩89,460 | ₩93,533 | ₩89,460 | ₩91,832 | +2.65% | 58만 |
|---|
| 2026.03.25 | ₩91,912 | ₩93,399 | ₩89,433 | ₩89,929 | -2.16% | 55.8만 |
|---|
| 2026.03.24 | ₩89,688 | ₩91,430 | ₩88,455 | ₩90,719 | +1.15% | 50.9만 |
|---|
| 2026.03.23 | ₩90,706 | ₩92,917 | ₩89,379 | ₩90,693 | -0.01% | 77.3만 |
|---|
| 2026.03.20 | ₩89,862 | ₩90,317 | ₩88,441 | ₩89,152 | -0.79% | 92.2만 |
|---|
| 2026.03.19 | ₩90,170 | ₩91,939 | ₩88,026 | ₩90,170 | 0.00% | 69.4만 |
|---|
| 2026.03.18 | ₩95,383 | ₩96,240 | ₩90,639 | ₩90,693 | -4.92% | 68.6만 |
|---|
| 2026.03.17 | ₩95,664 | ₩98,223 | ₩95,664 | ₩95,878 | +0.22% | 42.1만 |
|---|
| 2026.03.16 | ₩95,905 | ₩96,213 | ₩94,324 | ₩94,860 | -1.09% | 37.7만 |
|---|
| 2026.03.13 | ₩97,513 | ₩97,902 | ₩94,887 | ₩95,316 | -2.25% | 48만 |
|---|
| 2026.03.12 | ₩98,666 | ₩100,502 | ₩96,830 | ₩97,098 | -1.59% | 61.4만 |
|---|
| 2026.03.11 | ₩97,500 | ₩99,577 | ₩96,897 | ₩99,295 | +1.84% | 61.5만 |
|---|
| 2026.03.10 | ₩97,460 | ₩97,714 | ₩94,069 | ₩96,495 | -0.99% | 61.9만 |
|---|
| 2026.03.09 | ₩97,218 | ₩97,661 | ₩93,801 | ₩97,138 | -0.08% | 47.9만 |
|---|
| 2026.03.06 | ₩98,491 | ₩99,001 | ₩96,883 | ₩98,264 | -0.23% | 37.8만 |
|---|
| 2026.03.05 | ₩98,853 | ₩101,131 | ₩98,853 | ₩99,456 | +0.61% | 108.2만 |
|---|
| 2026.03.04 | ₩97,151 | ₩101,118 | ₩97,044 | ₩99,604 | +2.52% | 109.9만 |
|---|
| 2026.03.03 | ₩94,418 | ₩97,835 | ₩94,418 | ₩96,669 | +2.38% | 49.6만 |
|---|
| 2026.03.02 | ₩91,001 | ₩96,575 | ₩91,001 | ₩96,053 | +5.55% | 82.8만 |
|---|
| 2026.02.27 | ₩94,163 | ₩95,128 | ₩92,971 | ₩93,198 | -1.02% | 53.3만 |
|---|
| 2026.02.26 | ₩95,155 | ₩96,294 | ₩93,895 | ₩95,048 | -0.11% | 101.2만 |
|---|
| 2026.02.25 | ₩92,314 | ₩95,637 | ₩91,121 | ₩95,155 | +3.08% | 113만 |
|---|
| 2026.02.24 | ₩94,364 | ₩96,079 | ₩91,872 | ₩92,287 | -2.20% | 72.6만 |
|---|
| 2026.02.23 | ₩96,669 | ₩96,910 | ₩94,110 | ₩94,512 | -2.23% | 67.6만 |
|---|
| 2026.02.20 | ₩95,007 | ₩97,178 | ₩94,297 | ₩97,151 | +2.26% | 72.7만 |
|---|
| 2026.02.19 | ₩95,409 | ₩96,187 | ₩94,311 | ₩95,168 | -0.25% | 61만 |
|---|
| 2026.02.18 | ₩94,512 | ₩97,433 | ₩94,177 | ₩95,356 | +0.89% | 78.1만 |
|---|
| 2026.02.17 | ₩91,711 | ₩95,101 | ₩91,229 | ₩94,538 | +3.08% | 91만 |
|---|
| 2026.02.13 | ₩90,987 | ₩92,006 | ₩88,843 | ₩91,068 | +0.09% | 98.7만 |
|---|
| 2026.02.12 | ₩92,917 | ₩93,788 | ₩86,217 | ₩90,987 | -2.08% | 176.6만 |
|---|
| 2026.02.11 | ₩99,349 | ₩99,898 | ₩93,935 | ₩94,056 | -5.33% | 100.9만 |
|---|
| 2026.02.10 | ₩97,540 | ₩100,555 | ₩97,460 | ₩99,912 | +2.43% | 78.5만 |
|---|
| 2026.02.09 | ₩99,791 | ₩100,434 | ₩96,656 | ₩97,540 | -2.26% | 73.7만 |
|---|
| 2026.02.06 | ₩96,133 | ₩100,703 | ₩96,120 | ₩100,528 | +4.57% | 91.5만 |
|---|
| 2026.02.05 | ₩95,597 | ₩97,674 | ₩94,873 | ₩96,267 | +0.70% | 74.2만 |
|---|
| 2026.02.04 | ₩91,229 | ₩95,771 | ₩91,229 | ₩95,115 | +4.26% | 106.8만 |
|---|
| 2026.02.03 | ₩95,999 | ₩96,495 | ₩89,781 | ₩90,746 | -5.47% | 108.2만 |
|---|
| 2026.02.02 | ₩97,232 | ₩97,875 | ₩96,254 | ₩96,857 | -0.39% | 79.4만 |
|---|
| 2026.01.30 | ₩97,299 | ₩98,424 | ₩95,959 | ₩97,098 | -0.21% | 37.9만 |
|---|
| 2026.01.29 | ₩97,634 | ₩98,009 | ₩96,495 | ₩97,687 | +0.05% | 44.7만 |
|---|
| 2026.01.28 | ₩97,795 | ₩98,451 | ₩96,803 | ₩96,910 | -0.90% | 35.9만 |
|---|
| 2026.01.27 | ₩98,773 | ₩98,773 | ₩97,312 | ₩97,647 | -1.14% | 29.3만 |
|---|
| 2026.01.26 | ₩99,429 | ₩100,368 | ₩98,009 | ₩99,202 | -0.23% | 41.9만 |
|---|
| 2026.01.23 | ₩99,175 | ₩100,059 | ₩98,438 | ₩99,403 | +0.23% | 46.5만 |
|---|
| 2026.01.22 | ₩99,148 | ₩100,354 | ₩99,027 | ₩99,724 | +0.58% | 54.6만 |
|---|
| 2026.01.21 | ₩97,232 | ₩99,724 | ₩97,151 | ₩98,398 | +1.20% | 37.3만 |
|---|
| 2026.01.20 | ₩97,862 | ₩99,429 | ₩96,347 | ₩96,441 | -1.45% | 50.6만 |
|---|
| 2026.01.16 | ₩99,309 | ₩101,024 | ₩99,309 | ₩99,925 | +0.62% | 44.6만 |
|---|
| 2026.01.15 | ₩99,939 | ₩100,810 | ₩98,759 | ₩100,086 | +0.15% | 57.6만 |
|---|
| 2026.01.14 | ₩96,347 | ₩100,729 | ₩96,347 | ₩100,193 | +3.99% | 60.5만 |
|---|
| 2026.01.13 | ₩99,094 | ₩99,228 | ₩96,254 | ₩96,401 | -2.72% | 87.1만 |
|---|
| 2026.01.12 | ₩100,743 | ₩100,743 | ₩98,009 | ₩99,202 | -1.53% | 61.6만 |
|---|
| 2026.01.09 | ₩99,858 | ₩101,332 | ₩98,880 | ₩100,917 | +1.06% | 43.5만 |
|---|
| 2026.01.08 | ₩97,808 | ₩100,796 | ₩96,991 | ₩99,738 | +1.97% | 83.4만 |
|---|
| 2026.01.07 | ₩102,646 | ₩103,423 | ₩99,188 | ₩99,255 | -3.30% | 62만 |
|---|
| 2026.01.06 | ₩100,769 | ₩102,860 | ₩100,502 | ₩102,672 | +1.89% | 44.1만 |
|---|
| 2026.01.05 | ₩98,063 | ₩102,177 | ₩98,063 | ₩100,769 | +2.76% | 83.6만 |
|---|
| 2026.01.02 | ₩102,257 | ₩102,337 | ₩98,679 | ₩99,295 | -2.90% | 104만 |
|---|
| 2025.12.31 | ₩101,574 | ₩102,833 | ₩101,279 | ₩101,989 | +0.41% | 57.3만 |
|---|
| 2025.12.30 | ₩101,868 | ₩102,538 | ₩101,225 | ₩101,775 | -0.09% | 46.2만 |
|---|
| 2025.12.29 | ₩102,190 | ₩102,967 | ₩101,038 | ₩101,587 | -0.59% | 63.6만 |
|---|
| 2025.12.26 | ₩103,584 | ₩104,012 | ₩102,351 | ₩102,592 | -0.96% | 50.4만 |
|---|
| 2025.12.24 | ₩104,629 | ₩105,165 | ₩103,289 | ₩103,543 | -1.04% | 26.2만 |
|---|
| 2025.12.23 | ₩104,629 | ₩105,460 | ₩104,012 | ₩104,991 | +0.35% | 80.1만 |
|---|
| 2025.12.22 | ₩103,182 | ₩106,237 | ₩102,887 | ₩105,004 | +1.77% | 55.9만 |
|---|
| 2025.12.19 | ₩103,074 | ₩103,999 | ₩102,579 | ₩103,208 | +0.13% | 127.3만 |
|---|
| 2025.12.18 | ₩103,048 | ₩105,165 | ₩102,431 | ₩103,074 | +0.03% | 83.2만 |
|---|
| 2025.12.17 | ₩102,512 | ₩104,240 | ₩102,418 | ₩103,048 | +0.52% | 149.9만 |
|---|
| 2025.12.16 | ₩103,316 | ₩103,919 | ₩102,083 | ₩102,512 | -0.78% | 77.1만 |
|---|
| 2025.12.15 | ₩105,607 | ₩105,620 | ₩102,324 | ₩102,914 | -2.55% | 114.7만 |
|---|
| 2025.12.12 | ₩105,553 | ₩106,357 | ₩104,374 | ₩105,205 | -0.33% | 88.1만 |
|---|
| 2025.12.11 | ₩103,838 | ₩105,500 | ₩102,766 | ₩105,058 | +1.17% | 79.6만 |
|---|
| 2025.12.10 | ₩99,429 | ₩104,414 | ₩99,242 | ₩103,838 | +4.43% | 147.5만 |
|---|
| 2025.12.09 | ₩97,982 | ₩100,609 | ₩97,634 | ₩99,349 | +1.39% | 75.5만 |
|---|
| 2025.12.08 | ₩99,979 | ₩100,126 | ₩97,888 | ₩98,317 | -1.66% | 81.4만 |
|---|
| 2025.12.05 | ₩99,081 | ₩102,351 | ₩98,505 | ₩100,166 | +1.10% | 94.1만 |
|---|
| 2025.12.04 | ₩100,890 | ₩101,279 | ₩98,116 | ₩99,175 | -1.70% | 75.9만 |
|---|
| 2025.12.03 | ₩99,858 | ₩101,225 | ₩99,470 | ₩100,488 | +0.63% | 87.8만 |
|---|
| 2025.12.02 | ₩99,898 | ₩100,502 | ₩98,599 | ₩99,336 | -0.56% | 64.3만 |
|---|
| 2025.12.01 | ₩98,357 | ₩101,386 | ₩97,741 | ₩99,858 | +1.53% | 75.1만 |
|---|
| 2025.11.28 | ₩99,081 | ₩99,845 | ₩98,639 | ₩99,282 | +0.20% | 25.4만 |
|---|
| 2025.11.26 | ₩97,580 | ₩99,617 | ₩97,486 | ₩98,357 | +0.80% | 57.1만 |
|---|
| 2025.11.25 | ₩97,821 | ₩99,470 | ₩97,433 | ₩97,580 | -0.25% | 75.2만 |
|---|
| 2025.11.24 | ₩97,888 | ₩98,076 | ₩96,053 | ₩97,754 | -0.14% | 89.1만 |
|---|
| 2025.11.21 | ₩95,677 | ₩99,188 | ₩95,302 | ₩98,250 | +2.69% | 82.2만 |
|---|
| 2025.11.20 | ₩93,895 | ₩95,637 | ₩93,131 | ₩95,048 | +1.23% | 86.5만 |
|---|
| 2025.11.19 | ₩93,533 | ₩94,123 | ₩91,872 | ₩93,319 | -0.23% | 88.1만 |
|---|
| 2025.11.18 | ₩94,337 | ₩95,007 | ₩92,662 | ₩93,520 | -0.87% | 153.9만 |
|---|
| 2025.11.17 | ₩94,485 | ₩96,160 | ₩93,587 | ₩94,766 | +0.30% | 123.4만 |
|---|
| 2025.11.14 | ₩93,466 | ₩94,940 | ₩92,207 | ₩94,659 | +1.28% | 113.9만 |
|---|
| 2025.11.13 | ₩94,940 | ₩95,825 | ₩93,306 | ₩94,096 | -0.89% | 89.1만 |
|---|
| 2025.11.12 | ₩96,481 | ₩98,170 | ₩95,182 | ₩95,275 | -1.25% | 98.5만 |
|---|
| 2025.11.11 | ₩96,428 | ₩97,500 | ₩95,865 | ₩96,227 | -0.21% | 67.5만 |
|---|
| 2025.11.10 | ₩97,004 | ₩97,205 | ₩95,329 | ₩95,999 | -1.04% | 65.2만 |
|---|
| 2025.11.07 | ₩96,843 | ₩97,594 | ₩95,610 | ₩96,857 | +0.01% | 75.2만 |
|---|
| 2025.11.06 | ₩98,036 | ₩99,590 | ₩96,629 | ₩96,709 | -1.35% | 100만 |
|---|
| 2025.11.05 | ₩99,081 | ₩99,456 | ₩96,991 | ₩98,103 | -0.99% | 111만 |
|---|
| 2025.11.04 | ₩99,161 | ₩100,649 | ₩98,036 | ₩98,210 | -0.96% | 117.7만 |
|---|
| 2025.11.03 | ₩101,051 | ₩101,440 | ₩99,228 | ₩99,456 | -1.58% | 149.5만 |
|---|
| 2025.10.31 | ₩101,935 | ₩101,935 | ₩100,073 | ₩101,654 | -0.28% | 115.6만 |
|---|
| 2025.10.30 | ₩103,275 | ₩104,656 | ₩101,091 | ₩101,172 | -2.04% | 88.5만 |
|---|
| 2025.10.29 | ₩105,862 | ₩106,733 | ₩103,557 | ₩103,945 | -1.81% | 114.5만 |
|---|
| 2025.10.28 | ₩108,019 | ₩108,542 | ₩105,754 | ₩106,371 | -1.53% | 94.3만 |
|---|
| 2025.10.27 | ₩111,463 | ₩113,366 | ₩107,764 | ₩107,952 | -3.15% | 176.8만 |
|---|
| 2025.10.24 | ₩113,325 | ₩114,572 | ₩110,109 | ₩110,243 | -2.72% | 139.5만 |
|---|
| 2025.10.23 | ₩116,582 | ₩116,917 | ₩111,114 | ₩111,811 | -4.09% | 183.9만 |
|---|
| 2025.10.22 | ₩119,369 | ₩119,851 | ₩118,123 | ₩118,779 | -0.49% | 93.9만 |
|---|
| 2025.10.21 | ₩116,903 | ₩119,543 | ₩116,903 | ₩119,423 | +2.15% | 49만 |
|---|
| 2025.10.20 | ₩117,453 | ₩118,766 | ₩116,622 | ₩117,037 | -0.35% | 48만 |
|---|
| 2025.10.17 | ₩115,590 | ₩117,667 | ₩115,496 | ₩117,024 | +1.24% | 43만 |
|---|
| 2025.10.16 | ₩114,773 | ₩116,944 | ₩114,344 | ₩115,416 | +0.56% | 74만 |
|---|
| 2025.10.15 | ₩118,096 | ₩118,511 | ₩114,652 | ₩114,679 | -2.89% | 53.2만 |
|---|
| 2025.10.14 | ₩110,163 | ₩117,855 | ₩110,123 | ₩117,533 | +6.69% | 107.2만 |
|---|
| 2025.10.13 | ₩112,562 | ₩112,789 | ₩110,552 | ₩111,262 | -1.15% | 87.3만 |
|---|
| 2025.10.10 | ₩115,952 | ₩116,006 | ₩110,846 | ₩111,369 | -3.95% | 96.5만 |
|---|