시장 데이터를 불러오는 중
전체 종목
EZCORP, Inc. - Class A Non-Voting Common Stock 과거 주가
EZCORP, Inc. - Class A Non-Voting Common Stock · EZPW · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
EZCORP, Inc. - Class A Non-Voting Common Stock · EZPW · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,010 | ₩43,363 | ₩41,380 | ₩42,827 | +1.95% | 90.9만 |
| 2026.10.08 | ₩40,495 | ₩42,197 | ₩40,495 | ₩41,768 | +3.14% | 59.8만 |
| 2026.10.07 | ₩41,072 | ₩41,139 | ₩40,026 | ₩40,790 | -0.69% | 89.1만 |
| 2026.10.06 | ₩41,179 | ₩41,474 | ₩40,790 | ₩41,340 | +0.39% | 36.8만 |
| 2026.10.05 | ₩40,469 | ₩41,232 | ₩39,946 | ₩40,871 | +0.99% | 47.9만 |
| 2026.10.02 | ₩40,656 | ₩41,541 | ₩40,268 | ₩40,469 | -0.46% | 44.5만 |
| 2026.10.01 | ₩39,437 | ₩40,616 | ₩39,196 | ₩40,281 | +2.14% | 62.4만 |
| 2026.09.30 | ₩40,710 | ₩40,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,879 |
| -2.04% |
| 68.8만 |
| 2026.09.29 | ₩41,594 | ₩41,594 | ₩40,160 | ₩40,415 | -2.84% | 49.8만 |
|---|
| 2026.09.28 | ₩42,130 | ₩42,130 | ₩40,830 | ₩41,313 | -1.94% | 62.7만 |
|---|
| 2026.09.25 | ₩41,192 | ₩42,036 | ₩40,750 | ₩41,755 | +1.37% | 51.4만 |
|---|
| 2026.09.24 | ₩40,495 | ₩41,621 | ₩40,187 | ₩40,589 | +0.23% | 118.1만 |
|---|
| 2026.09.23 | ₩40,562 | ₩40,857 | ₩40,026 | ₩40,455 | -0.26% | 40.6만 |
|---|
| 2026.09.22 | ₩40,656 | ₩41,795 | ₩40,294 | ₩41,152 | +1.22% | 60.3만 |
|---|
| 2026.09.21 | ₩41,340 | ₩41,567 | ₩40,294 | ₩40,348 | -2.40% | 42.8만 |
|---|
| 2026.09.18 | ₩41,983 | ₩42,331 | ₩40,991 | ₩41,072 | -2.17% | 147.8만 |
|---|
| 2026.09.17 | ₩41,648 | ₩42,787 | ₩40,670 | ₩42,398 | +1.80% | 78.1만 |
|---|
| 2026.09.16 | ₩41,005 | ₩41,996 | ₩40,670 | ₩41,192 | +0.46% | 90.3만 |
|---|
| 2026.09.15 | ₩43,497 | ₩43,497 | ₩39,423 | ₩40,656 | -6.53% | 124.9만 |
|---|
| 2026.09.14 | ₩42,867 | ₩43,899 | ₩42,867 | ₩43,283 | +0.97% | 48.5만 |
|---|
| 2026.09.11 | ₩44,194 | ₩44,261 | ₩43,403 | ₩43,510 | -1.55% | 41.5만 |
|---|
| 2026.09.10 | ₩44,221 | ₩44,355 | ₩43,350 | ₩43,510 | -1.61% | 59.9만 |
|---|
| 2026.09.09 | ₩44,221 | ₩44,810 | ₩43,939 | ₩44,314 | +0.21% | 48.7만 |
|---|
| 2026.09.08 | ₩44,502 | ₩45,386 | ₩44,274 | ₩44,341 | -0.36% | 46.1만 |
|---|
| 2026.09.04 | ₩44,006 | ₩45,132 | ₩44,006 | ₩44,649 | +1.46% | 52.6만 |
|---|
| 2026.09.03 | ₩44,180 | ₩44,904 | ₩43,698 | ₩44,623 | +1.00% | 76.4만 |
|---|
| 2026.09.02 | ₩42,479 | ₩44,060 | ₩42,345 | ₩43,671 | +2.81% | 60.9만 |
|---|
| 2026.09.01 | ₩42,840 | ₩43,497 | ₩42,144 | ₩42,613 | -0.53% | 52.8만 |
|---|
| 2026.08.31 | ₩43,819 | ₩44,395 | ₩42,693 | ₩43,309 | -1.16% | 79.7만 |
|---|
| 2026.08.28 | ₩46,231 | ₩46,726 | ₩43,953 | ₩44,221 | -4.35% | 59.6만 |
|---|
| 2026.08.27 | ₩44,891 | ₩46,780 | ₩44,891 | ₩46,110 | +2.72% | 57.6만 |
|---|
| 2026.08.26 | ₩47,839 | ₩48,134 | ₩44,810 | ₩45,427 | -5.04% | 189.9만 |
|---|
| 2026.08.25 | ₩46,968 | ₩47,397 | ₩46,070 | ₩47,209 | +0.51% | 116.6만 |
|---|
| 2026.08.24 | ₩43,470 | ₩47,236 | ₩43,055 | ₩46,968 | +8.05% | 269.4만 |
|---|
| 2026.08.21 | ₩39,048 | ₩44,636 | ₩38,847 | ₩43,175 | +10.57% | 237만 |
|---|
| 2026.08.20 | ₩38,191 | ₩38,619 | ₩37,534 | ₩38,539 | +0.91% | 69만 |
|---|
| 2026.08.19 | ₩39,236 | ₩39,464 | ₩38,459 | ₩38,526 | -1.81% | 90.9만 |
|---|
| 2026.08.18 | ₩38,673 | ₩39,303 | ₩38,459 | ₩39,088 | +1.07% | 98만 |
|---|
| 2026.08.17 | ₩39,557 | ₩40,134 | ₩38,847 | ₩39,249 | -0.78% | 85.1만 |
|---|
| 2026.08.14 | ₩38,150 | ₩39,611 | ₩37,641 | ₩39,517 | +3.58% | 74.7만 |
|---|
| 2026.08.13 | ₩39,155 | ₩40,000 | ₩38,338 | ₩38,392 | -1.95% | 111.7만 |
|---|
| 2026.08.12 | ₩36,355 | ₩38,874 | ₩36,328 | ₩38,740 | +6.56% | 147.6만 |
|---|
| 2026.08.11 | ₩36,248 | ₩36,569 | ₩35,698 | ₩36,140 | -0.30% | 193.8만 |
|---|
| 2026.08.10 | ₩37,199 | ₩37,655 | ₩36,221 | ₩36,422 | -2.09% | 105.1만 |
|---|
| 2026.08.07 | ₩39,115 | ₩39,678 | ₩36,449 | ₩37,387 | -4.42% | 176.6만 |
|---|
| 2026.08.06 | ₩38,244 | ₩40,361 | ₩38,124 | ₩39,102 | +2.24% | 187.9만 |
|---|
| 2026.08.05 | ₩41,420 | ₩42,613 | ₩39,825 | ₩39,906 | -3.66% | 97.7만 |
|---|
| 2026.08.04 | ₩40,763 | ₩42,023 | ₩40,710 | ₩41,541 | +1.91% | 87.9만 |
|---|
| 2026.08.03 | ₩39,624 | ₩40,817 | ₩39,624 | ₩40,522 | +2.27% | 46.7만 |
|---|
| 2026.07.31 | ₩39,624 | ₩40,509 | ₩38,780 | ₩39,892 | +0.68% | 60.3만 |
|---|
| 2026.07.30 | ₩39,758 | ₩40,254 | ₩38,097 | ₩39,075 | -1.72% | 105.4만 |
|---|
| 2026.07.29 | ₩39,571 | ₩40,080 | ₩38,861 | ₩38,941 | -1.59% | 83.1만 |
|---|
| 2026.07.28 | ₩40,763 | ₩41,273 | ₩39,758 | ₩40,254 | -1.25% | 53.9만 |
|---|
| 2026.07.27 | ₩39,892 | ₩40,938 | ₩39,115 | ₩40,737 | +2.12% | 70.1만 |
|---|
| 2026.07.24 | ₩40,951 | ₩42,371 | ₩39,437 | ₩39,584 | -3.34% | 83.2만 |
|---|
| 2026.07.23 | ₩43,350 | ₩44,314 | ₩39,437 | ₩40,415 | -6.77% | 173.9만 |
|---|
| 2026.07.22 | ₩43,725 | ₩44,207 | ₩42,251 | ₩43,631 | -0.21% | 56.8만 |
|---|
| 2026.07.21 | ₩43,403 | ₩43,658 | ₩42,211 | ₩43,591 | +0.43% | 51.2만 |
|---|
| 2026.07.20 | ₩43,497 | ₩44,060 | ₩42,800 | ₩42,827 | -1.54% | 48만 |
|---|
| 2026.07.17 | ₩42,867 | ₩43,711 | ₩41,983 | ₩43,001 | +0.31% | 57.8만 |
|---|
| 2026.07.16 | ₩43,403 | ₩45,681 | ₩42,639 | ₩43,577 | +0.40% | 107.4만 |
|---|
| 2026.07.15 | ₩42,653 | ₩44,127 | ₩40,643 | ₩43,939 | +3.02% | 99.1만 |
|---|
| 2026.07.14 | ₩44,395 | ₩44,690 | ₩42,452 | ₩42,693 | -3.83% | 154.4만 |
|---|
| 2026.07.13 | ₩45,561 | ₩46,164 | ₩43,711 | ₩43,778 | -3.91% | 51.8만 |
|---|
| 2026.07.10 | ₩45,507 | ₩45,989 | ₩45,185 | ₩45,654 | +0.32% | 97.2만 |
|---|
| 2026.07.09 | ₩43,832 | ₩46,003 | ₩43,309 | ₩45,654 | +4.16% | 58.6만 |
|---|
| 2026.07.08 | ₩48,214 | ₩48,214 | ₩43,041 | ₩43,095 | -10.62% | 187.9만 |
|---|
| 2026.07.07 | ₩47,477 | ₩47,839 | ₩46,204 | ₩47,490 | +0.03% | 77.3만 |
|---|
| 2026.07.06 | ₩47,624 | ₩49,085 | ₩46,914 | ₩47,263 | -0.76% | 107.7만 |
|---|
| 2026.07.02 | ₩47,624 | ₩48,388 | ₩46,499 | ₩47,691 | +0.14% | 115.2만 |
|---|
| 2026.07.01 | ₩46,351 | ₩48,402 | ₩44,783 | ₩47,611 | +2.72% | 153.6만 |
|---|
| 2026.06.30 | ₩44,649 | ₩46,391 | ₩44,542 | ₩46,324 | +3.75% | 156.6만 |
|---|
| 2026.06.29 | ₩44,154 | ₩44,743 | ₩42,492 | ₩44,649 | +1.12% | 138.9만 |
|---|
| 2026.06.26 | ₩44,529 | ₩44,984 | ₩43,390 | ₩43,577 | -2.14% | 132.3만 |
|---|
| 2026.06.25 | ₩43,886 | ₩46,056 | ₩43,336 | ₩44,596 | +1.62% | 119.5만 |
|---|
| 2026.06.24 | ₩43,912 | ₩44,971 | ₩43,189 | ₩43,457 | -1.04% | 143.7만 |
|---|
| 2026.06.23 | ₩41,621 | ₩45,212 | ₩41,500 | ₩43,390 | +4.25% | 116.5만 |
|---|
| 2026.06.22 | ₩42,626 | ₩43,497 | ₩42,197 | ₩42,224 | -0.94% | 86.9만 |
|---|
| 2026.06.18 | ₩40,857 | ₩42,532 | ₩40,428 | ₩42,505 | +4.03% | 138만 |
|---|
| 2026.06.17 | ₩41,273 | ₩42,224 | ₩40,361 | ₩40,790 | -1.17% | 175.1만 |
|---|
| 2026.06.16 | ₩43,256 | ₩43,363 | ₩40,643 | ₩41,393 | -4.31% | 150.3만 |
|---|
| 2026.06.15 | ₩42,077 | ₩43,242 | ₩42,023 | ₩43,202 | +2.68% | 57.6만 |
|---|
| 2026.06.12 | ₩41,219 | ₩42,586 | ₩41,005 | ₩41,876 | +1.59% | 52.3만 |
|---|
| 2026.06.11 | ₩39,531 | ₩41,313 | ₩38,753 | ₩41,206 | +4.24% | 164.8만 |
|---|
| 2026.06.10 | ₩42,948 | ₩43,055 | ₩37,333 | ₩38,914 | -9.39% | 256.4만 |
|---|
| 2026.06.09 | ₩42,345 | ₩43,068 | ₩41,755 | ₩42,974 | +1.49% | 57.1만 |
|---|
| 2026.06.08 | ₩42,881 | ₩43,283 | ₩41,822 | ₩41,849 | -2.41% | 58.4만 |
|---|
| 2026.06.05 | ₩42,800 | ₩43,229 | ₩42,371 | ₩42,814 | +0.03% | 57.3만 |
|---|
| 2026.06.04 | ₩42,452 | ₩43,510 | ₩42,077 | ₩43,082 | +1.48% | 64.8만 |
|---|
| 2026.06.03 | ₩41,621 | ₩42,881 | ₩41,393 | ₩42,666 | +2.51% | 68.3만 |
|---|
| 2026.06.02 | ₩41,541 | ₩41,822 | ₩40,201 | ₩41,621 | +0.19% | 99.9만 |
|---|
| 2026.06.01 | ₩41,634 | ₩42,720 | ₩41,018 | ₩41,487 | -0.35% | 81.6만 |
|---|
| 2026.05.29 | ₩42,974 | ₩43,363 | ₩41,313 | ₩41,862 | -2.59% | 95.9만 |
|---|
| 2026.05.28 | ₩44,716 | ₩45,078 | ₩42,680 | ₩43,082 | -3.66% | 87만 |
|---|
| 2026.05.27 | ₩46,391 | ₩46,673 | ₩44,663 | ₩44,770 | -3.50% | 60.3만 |
|---|
| 2026.05.26 | ₩45,869 | ₩46,673 | ₩45,400 | ₩46,391 | +1.14% | 56.1만 |
|---|
| 2026.05.22 | ₩45,078 | ₩45,815 | ₩45,078 | ₩45,279 | +0.45% | 50만 |
|---|
| 2026.05.21 | ₩44,502 | ₩44,864 | ₩43,886 | ₩44,810 | +0.69% | 50.3만 |
|---|
| 2026.05.20 | ₩43,417 | ₩44,797 | ₩42,787 | ₩44,596 | +2.72% | 72.1만 |
|---|
| 2026.05.19 | ₩44,341 | ₩44,341 | ₩42,425 | ₩42,787 | -3.51% | 80.7만 |
|---|
| 2026.05.18 | ₩44,703 | ₩45,614 | ₩44,288 | ₩44,716 | +0.03% | 55.6만 |
|---|
| 2026.05.15 | ₩43,484 | ₩44,355 | ₩43,108 | ₩44,221 | +1.69% | 61.3만 |
|---|
| 2026.05.14 | ₩44,569 | ₩44,569 | ₩43,336 | ₩43,926 | -1.44% | 53.6만 |
|---|
| 2026.05.13 | ₩45,212 | ₩45,721 | ₩43,484 | ₩44,207 | -2.22% | 82.6만 |
|---|
| 2026.05.12 | ₩46,070 | ₩46,110 | ₩44,676 | ₩44,984 | -2.36% | 91.3만 |
|---|
| 2026.05.11 | ₩45,587 | ₩47,196 | ₩45,038 | ₩46,432 | +1.85% | 89.7만 |
|---|
| 2026.05.08 | ₩45,400 | ₩46,030 | ₩44,408 | ₩44,944 | -1.00% | 69.2만 |
|---|
| 2026.05.07 | ₩49,554 | ₩49,755 | ₩42,559 | ₩44,060 | -11.09% | 181.7만 |
|---|
| 2026.05.06 | ₩45,574 | ₩45,601 | ₩44,046 | ₩44,810 | -1.68% | 81.9만 |
|---|
| 2026.05.05 | ₩44,328 | ₩45,132 | ₩43,778 | ₩44,770 | +1.00% | 50.1만 |
|---|
| 2026.05.04 | ₩43,591 | ₩43,899 | ₩43,269 | ₩43,698 | +0.25% | 43.3만 |
|---|
| 2026.05.01 | ₩43,510 | ₩44,288 | ₩43,095 | ₩43,363 | -0.34% | 49.8만 |
|---|
| 2026.04.30 | ₩43,618 | ₩44,408 | ₩43,068 | ₩43,926 | +0.71% | 100.5만 |
|---|
| 2026.04.29 | ₩42,639 | ₩43,591 | ₩42,264 | ₩43,256 | +1.45% | 51.2만 |
|---|
| 2026.04.28 | ₩42,331 | ₩43,551 | ₩42,331 | ₩43,216 | +2.09% | 89.7만 |
|---|
| 2026.04.27 | ₩43,082 | ₩43,256 | ₩42,291 | ₩42,907 | -0.40% | 47.7만 |
|---|
| 2026.04.24 | ₩42,572 | ₩43,149 | ₩42,291 | ₩42,693 | +0.28% | 65만 |
|---|
| 2026.04.23 | ₩41,005 | ₩43,497 | ₩40,884 | ₩42,519 | +3.69% | 93.7만 |
|---|
| 2026.04.22 | ₩41,460 | ₩41,648 | ₩40,294 | ₩40,723 | -1.78% | 53.9만 |
|---|
| 2026.04.21 | ₩41,353 | ₩41,541 | ₩40,696 | ₩41,005 | -0.84% | 53.3만 |
|---|
| 2026.04.20 | ₩41,192 | ₩41,487 | ₩40,509 | ₩41,152 | -0.10% | 57.6만 |
|---|
| 2026.04.17 | ₩40,415 | ₩41,366 | ₩40,268 | ₩40,924 | +1.26% | 46.1만 |
|---|
| 2026.04.16 | ₩39,490 | ₩40,335 | ₩39,330 | ₩40,187 | +1.76% | 45.7만 |
|---|
| 2026.04.15 | ₩39,866 | ₩39,866 | ₩38,794 | ₩39,289 | -1.45% | 62.4만 |
|---|
| 2026.04.14 | ₩39,531 | ₩40,187 | ₩39,477 | ₩39,785 | +0.64% | 78만 |
|---|
| 2026.04.13 | ₩38,191 | ₩39,705 | ₩38,191 | ₩39,678 | +3.89% | 72만 |
|---|
| 2026.04.10 | ₩37,949 | ₩38,552 | ₩37,896 | ₩38,445 | +1.31% | 41만 |
|---|
| 2026.04.09 | ₩37,521 | ₩38,686 | ₩36,797 | ₩38,110 | +1.57% | 91.4만 |
|---|
| 2026.04.08 | ₩37,748 | ₩38,727 | ₩37,078 | ₩37,561 | -0.50% | 152.2만 |
|---|
| 2026.04.07 | ₩35,832 | ₩37,119 | ₩35,685 | ₩37,065 | +3.44% | 90.7만 |
|---|
| 2026.04.06 | ₩36,435 | ₩36,717 | ₩35,122 | ₩35,618 | -2.24% | 66.5만 |
|---|
| 2026.04.02 | ₩34,693 | ₩36,663 | ₩34,532 | ₩36,435 | +5.02% | 141.9만 |
|---|
| 2026.04.01 | ₩34,372 | ₩35,216 | ₩34,037 | ₩34,867 | +1.44% | 43.2만 |
|---|
| 2026.03.31 | ₩34,023 | ₩34,117 | ₩32,696 | ₩34,010 | -0.04% | 81.1만 |
|---|
| 2026.03.30 | ₩33,836 | ₩34,077 | ₩33,246 | ₩33,567 | -0.79% | 49.8만 |
|---|
| 2026.03.27 | ₩33,688 | ₩33,889 | ₩32,737 | ₩33,782 | +0.28% | 96.9만 |
|---|
| 2026.03.26 | ₩33,434 | ₩34,224 | ₩33,366 | ₩33,876 | +1.32% | 85.3만 |
|---|
| 2026.03.25 | ₩35,470 | ₩35,926 | ₩34,251 | ₩34,305 | -3.29% | 77.6만 |
|---|
| 2026.03.24 | ₩34,841 | ₩35,537 | ₩34,760 | ₩35,135 | +0.85% | 53.6만 |
|---|
| 2026.03.23 | ₩34,506 | ₩35,216 | ₩34,318 | ₩34,733 | +0.66% | 61.1만 |
|---|
| 2026.03.20 | ₩34,854 | ₩34,854 | ₩33,769 | ₩34,090 | -2.19% | 132.1만 |
|---|
| 2026.03.19 | ₩34,573 | ₩35,283 | ₩34,291 | ₩34,573 | 0.00% | 57.3만 |
|---|
| 2026.03.18 | ₩35,042 | ₩35,671 | ₩34,599 | ₩34,640 | -1.15% | 57.2만 |
|---|
| 2026.03.17 | ₩34,841 | ₩35,658 | ₩34,693 | ₩35,068 | +0.65% | 93.2만 |
|---|
| 2026.03.16 | ₩35,015 | ₩35,229 | ₩34,412 | ₩34,573 | -1.26% | 71.3만 |
|---|
| 2026.03.13 | ₩35,068 | ₩35,363 | ₩34,599 | ₩34,666 | -1.15% | 60.2만 |
|---|
| 2026.03.12 | ₩34,532 | ₩35,390 | ₩34,157 | ₩34,814 | +0.81% | 79.1만 |
|---|
| 2026.03.11 | ₩35,202 | ₩35,444 | ₩34,707 | ₩35,082 | -0.34% | 42.9만 |
|---|
| 2026.03.10 | ₩35,685 | ₩36,060 | ₩35,162 | ₩35,377 | -0.86% | 128.3만 |
|---|
| 2026.03.09 | ₩33,420 | ₩35,792 | ₩32,830 | ₩35,765 | +7.02% | 97.4만 |
|---|
| 2026.03.06 | ₩33,031 | ₩34,264 | ₩32,670 | ₩33,943 | +2.76% | 111.1만 |
|---|
| 2026.03.05 | ₩35,269 | ₩35,457 | ₩33,554 | ₩33,702 | -4.45% | 96.7만 |
|---|
| 2026.03.04 | ₩36,006 | ₩36,087 | ₩35,256 | ₩35,457 | -1.53% | 74.2만 |
|---|
| 2026.03.03 | ₩35,564 | ₩36,047 | ₩34,921 | ₩35,645 | +0.23% | 60.7만 |
|---|
| 2026.03.02 | ₩34,948 | ₩36,583 | ₩34,814 | ₩36,408 | +4.18% | 90.1만 |
|---|
| 2026.02.27 | ₩35,243 | ₩35,631 | ₩34,854 | ₩35,551 | +0.87% | 86.7만 |
|---|
| 2026.02.26 | ₩34,747 | ₩35,484 | ₩34,492 | ₩35,377 | +1.81% | 58.6만 |
|---|
| 2026.02.25 | ₩34,532 | ₩34,961 | ₩33,983 | ₩34,747 | +0.62% | 59.5만 |
|---|
| 2026.02.24 | ₩33,501 | ₩34,090 | ₩33,005 | ₩34,077 | +1.72% | 91.7만 |
|---|
| 2026.02.23 | ₩34,171 | ₩34,492 | ₩33,246 | ₩33,661 | -1.49% | 85.1만 |
|---|
| 2026.02.20 | ₩33,809 | ₩34,063 | ₩33,192 | ₩33,996 | +0.55% | 172.2만 |
|---|
| 2026.02.19 | ₩33,715 | ₩34,063 | ₩33,393 | ₩33,862 | +0.44% | 79.3만 |
|---|
| 2026.02.18 | ₩33,165 | ₩33,728 | ₩32,750 | ₩33,675 | +1.54% | 166만 |
|---|
| 2026.02.17 | ₩32,576 | ₩33,594 | ₩32,549 | ₩33,206 | +1.93% | 106.1만 |
|---|
| 2026.02.13 | ₩32,536 | ₩33,005 | ₩31,852 | ₩32,576 | +0.12% | 69.2만 |
|---|
| 2026.02.12 | ₩33,755 | ₩34,171 | ₩32,482 | ₩32,616 | -3.37% | 95.2만 |
|---|
| 2026.02.11 | ₩33,460 | ₩34,037 | ₩32,938 | ₩33,326 | -0.40% | 110만 |
|---|
| 2026.02.10 | ₩33,514 | ₩33,983 | ₩32,924 | ₩33,152 | -1.08% | 182.4만 |
|---|
| 2026.02.09 | ₩35,122 | ₩35,310 | ₩33,608 | ₩33,742 | -3.93% | 199만 |
|---|
| 2026.02.06 | ₩31,825 | ₩34,532 | ₩31,437 | ₩34,345 | +7.92% | 256.7만 |
|---|
| 2026.02.05 | ₩31,330 | ₩31,450 | ₩29,936 | ₩30,740 | -1.88% | 345.6만 |
|---|
| 2026.02.04 | ₩29,681 | ₩29,856 | ₩29,092 | ₩29,427 | -0.86% | 88.6만 |
|---|
| 2026.02.03 | ₩28,985 | ₩29,681 | ₩28,743 | ₩29,601 | +2.13% | 91.3만 |
|---|
| 2026.02.02 | ₩28,650 | ₩29,373 | ₩28,556 | ₩28,985 | +1.17% | 83.9만 |
|---|
| 2026.01.30 | ₩27,899 | ₩28,797 | ₩27,336 | ₩28,743 | +3.03% | 77.3만 |
|---|
| 2026.01.29 | ₩28,315 | ₩28,502 | ₩27,685 | ₩28,261 | -0.19% | 55.5만 |
|---|
| 2026.01.28 | ₩28,717 | ₩28,837 | ₩28,060 | ₩28,114 | -2.10% | 62.2만 |
|---|
| 2026.01.27 | ₩28,730 | ₩28,810 | ₩28,207 | ₩28,583 | -0.51% | 32.5만 |
|---|
| 2026.01.26 | ₩28,261 | ₩28,824 | ₩27,966 | ₩28,810 | +1.94% | 40.2만 |
|---|
| 2026.01.23 | ₩29,293 | ₩29,588 | ₩27,953 | ₩28,315 | -3.34% | 110.8만 |
|---|
| 2026.01.22 | ₩28,730 | ₩29,360 | ₩28,717 | ₩29,199 | +1.63% | 121.1만 |
|---|
| 2026.01.21 | ₩28,274 | ₩28,730 | ₩28,047 | ₩28,502 | +0.81% | 69.5만 |
|---|
| 2026.01.20 | ₩28,663 | ₩29,239 | ₩28,382 | ₩28,382 | -0.98% | 72.5만 |
|---|
| 2026.01.16 | ₩28,904 | ₩29,105 | ₩28,596 | ₩28,717 | -0.65% | 79.7만 |
|---|
| 2026.01.15 | ₩28,475 | ₩29,038 | ₩28,475 | ₩28,864 | +1.36% | 70.1만 |
|---|
| 2026.01.14 | ₩28,569 | ₩28,891 | ₩28,006 | ₩28,663 | +0.33% | 86.3만 |
|---|
| 2026.01.13 | ₩29,521 | ₩29,628 | ₩28,475 | ₩28,609 | -3.09% | 58.9만 |
|---|
| 2026.01.12 | ₩28,743 | ₩29,467 | ₩28,730 | ₩29,360 | +2.14% | 56.9만 |
|---|
| 2026.01.09 | ₩28,757 | ₩29,239 | ₩28,529 | ₩28,636 | -0.42% | 57.3만 |
|---|
| 2026.01.08 | ₩28,449 | ₩29,132 | ₩28,435 | ₩28,757 | +1.08% | 48.2만 |
|---|
| 2026.01.07 | ₩28,797 | ₩29,467 | ₩28,221 | ₩28,435 | -1.26% | 85.6만 |
|---|
| 2026.01.06 | ₩27,336 | ₩29,132 | ₩26,760 | ₩28,797 | +5.34% | 145.7만 |
|---|
| 2026.01.05 | ₩26,948 | ₩27,618 | ₩26,666 | ₩27,095 | +0.55% | 112.3만 |
|---|
| 2026.01.02 | ₩26,224 | ₩26,894 | ₩26,050 | ₩26,881 | +2.50% | 81.7만 |
|---|
| 2025.12.31 | ₩26,345 | ₩26,519 | ₩25,943 | ₩26,023 | -1.22% | 65.6만 |
|---|
| 2025.12.30 | ₩26,666 | ₩26,787 | ₩26,372 | ₩26,385 | -1.06% | 40.8만 |
|---|
| 2025.12.29 | ₩26,573 | ₩26,707 | ₩26,305 | ₩26,653 | +0.30% | 39.3만 |
|---|
| 2025.12.26 | ₩27,028 | ₩27,162 | ₩26,559 | ₩26,586 | -1.64% | 37.4만 |
|---|
| 2025.12.24 | ₩27,082 | ₩27,537 | ₩27,015 | ₩27,122 | +0.15% | 38.5만 |
|---|
| 2025.12.23 | ₩26,305 | ₩27,269 | ₩26,305 | ₩27,001 | +2.65% | 81만 |
|---|
| 2025.12.22 | ₩25,970 | ₩26,707 | ₩25,782 | ₩26,385 | +1.60% | 74.3만 |
|---|
| 2025.12.19 | ₩26,519 | ₩26,546 | ₩25,581 | ₩25,755 | -2.88% | 299.6만 |
|---|
| 2025.12.18 | ₩26,841 | ₩26,881 | ₩26,211 | ₩26,278 | -2.10% | 70.7만 |
|---|
| 2025.12.17 | ₩27,430 | ₩27,430 | ₩26,479 | ₩26,506 | -3.37% | 99.6만 |
|---|
| 2025.12.16 | ₩27,591 | ₩27,805 | ₩27,229 | ₩27,310 | -1.02% | 80.8만 |
|---|
| 2025.12.15 | ₩28,194 | ₩28,194 | ₩27,390 | ₩27,511 | -2.42% | 95.9만 |
|---|
| 2025.12.12 | ₩28,154 | ₩28,516 | ₩27,886 | ₩28,114 | -0.14% | 76.5만 |
|---|
| 2025.12.11 | ₩28,194 | ₩28,797 | ₩27,993 | ₩28,181 | -0.05% | 326만 |
|---|
| 2025.12.10 | ₩27,310 | ₩28,207 | ₩27,055 | ₩28,194 | +3.24% | 741.3만 |
|---|
| 2025.12.09 | ₩26,894 | ₩27,470 | ₩26,613 | ₩27,403 | +1.89% | 92.3만 |
|---|
| 2025.12.08 | ₩27,323 | ₩27,939 | ₩26,934 | ₩27,216 | -0.39% | 169.4만 |
|---|
| 2025.12.05 | ₩26,733 | ₩27,015 | ₩26,586 | ₩26,988 | +0.95% | 62.1만 |
|---|
| 2025.12.04 | ₩26,921 | ₩27,189 | ₩26,666 | ₩26,814 | -0.40% | 70.7만 |
|---|
| 2025.12.03 | ₩26,961 | ₩26,975 | ₩26,559 | ₩26,894 | -0.25% | 59.2만 |
|---|
| 2025.12.02 | ₩25,929 | ₩27,015 | ₩25,715 | ₩26,961 | +3.98% | 165만 |
|---|
| 2025.12.01 | ₩25,568 | ₩25,983 | ₩25,487 | ₩25,929 | +1.42% | 70만 |
|---|
| 2025.11.28 | ₩25,594 | ₩26,050 | ₩25,541 | ₩25,836 | +0.94% | 33.2만 |
|---|
| 2025.11.26 | ₩24,871 | ₩25,675 | ₩24,737 | ₩25,527 | +2.64% | 91.1만 |
|---|
| 2025.11.25 | ₩24,254 | ₩24,871 | ₩24,067 | ₩24,764 | +2.10% | 74만 |
|---|
| 2025.11.24 | ₩24,013 | ₩24,375 | ₩23,692 | ₩24,161 | +0.61% | 91.1만 |
|---|
| 2025.11.21 | ₩23,638 | ₩24,201 | ₩23,196 | ₩23,906 | +1.13% | 77.3만 |
|---|
| 2025.11.20 | ₩24,187 | ₩24,348 | ₩23,410 | ₩23,598 | -2.44% | 90.6만 |
|---|
| 2025.11.19 | ₩24,040 | ₩24,201 | ₩23,759 | ₩23,986 | -0.22% | 60.8만 |
|---|
| 2025.11.18 | ₩24,027 | ₩24,321 | ₩23,826 | ₩23,973 | -0.22% | 57.9만 |
|---|
| 2025.11.17 | ₩23,785 | ₩24,764 | ₩23,785 | ₩24,000 | +0.90% | 76.7만 |
|---|
| 2025.11.14 | ₩22,807 | ₩24,094 | ₩22,110 | ₩23,785 | +4.29% | 103.3만 |
|---|
| 2025.11.13 | ₩24,120 | ₩24,120 | ₩23,276 | ₩23,330 | -3.28% | 69.6만 |
|---|
| 2025.11.12 | ₩23,879 | ₩24,147 | ₩23,732 | ₩24,120 | +1.01% | 58.9만 |
|---|
| 2025.11.11 | ₩23,759 | ₩23,906 | ₩23,571 | ₩23,879 | +0.51% | 38만 |
|---|
| 2025.11.10 | ₩23,785 | ₩24,281 | ₩23,785 | ₩23,906 | +0.51% | 53.3만 |
|---|
| 2025.11.07 | ₩23,504 | ₩23,759 | ₩23,263 | ₩23,718 | +0.91% | 49.5만 |
|---|
| 2025.11.06 | ₩24,120 | ₩24,321 | ₩23,571 | ₩23,598 | -2.17% | 43.9만 |
|---|
| 2025.11.05 | ₩23,531 | ₩24,281 | ₩23,517 | ₩24,120 | +2.51% | 37.2만 |
|---|
| 2025.11.04 | ₩24,000 | ₩24,268 | ₩23,678 | ₩23,692 | -1.28% | 48.3만 |
|---|
| 2025.11.03 | ₩24,817 | ₩24,857 | ₩23,986 | ₩24,308 | -2.05% | 84.8만 |
|---|
| 2025.10.31 | ₩24,348 | ₩24,697 | ₩24,094 | ₩24,455 | +0.44% | 81.3만 |
|---|
| 2025.10.30 | ₩23,665 | ₩24,563 | ₩23,665 | ₩24,268 | +2.55% | 64.2만 |
|---|
| 2025.10.29 | ₩23,785 | ₩24,067 | ₩23,209 | ₩23,357 | -1.80% | 49.4만 |
|---|
| 2025.10.28 | ₩24,201 | ₩24,201 | ₩23,464 | ₩23,906 | -1.22% | 53.9만 |
|---|
| 2025.10.27 | ₩24,549 | ₩24,589 | ₩24,067 | ₩24,241 | -1.26% | 40.7만 |
|---|
| 2025.10.24 | ₩24,563 | ₩24,697 | ₩24,254 | ₩24,335 | -0.93% | 32.2만 |
|---|
| 2025.10.23 | ₩23,906 | ₩24,348 | ₩23,852 | ₩24,254 | +1.46% | 39.1만 |
|---|
| 2025.10.22 | ₩23,504 | ₩23,759 | ₩23,209 | ₩23,678 | +0.74% | 58.9만 |
|---|
| 2025.10.21 | ₩25,072 | ₩25,179 | ₩23,531 | ₩23,598 | -5.88% | 138.6만 |
|---|
| 2025.10.20 | ₩25,219 | ₩25,393 | ₩24,924 | ₩25,125 | -0.37% | 43.5만 |
|---|
| 2025.10.17 | ₩24,911 | ₩25,233 | ₩24,616 | ₩24,857 | -0.22% | 54.5만 |
|---|
| 2025.10.16 | ₩25,407 | ₩25,635 | ₩24,938 | ₩25,072 | -1.32% | 67.3만 |
|---|
| 2025.10.15 | ₩25,996 | ₩26,050 | ₩25,246 | ₩25,460 | -2.06% | 402.8만 |
|---|
| 2025.10.14 | ₩25,273 | ₩26,010 | ₩25,072 | ₩25,876 | +2.39% | 58.7만 |
|---|
| 2025.10.13 | ₩25,139 | ₩25,460 | ₩24,804 | ₩25,420 | +1.12% | 45.5만 |
|---|
| 2025.10.10 | ₩25,407 | ₩25,554 | ₩24,683 | ₩24,777 | -2.48% | 69.2만 |
|---|