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 | ₩41,847 | ₩43,195 | ₩41,220 | ₩42,661 | +1.95% | 90.9만 |
| 2026.10.08 | ₩40,339 | ₩42,034 | ₩40,339 | ₩41,607 | +3.14% | 59.8만 |
| 2026.10.07 | ₩40,913 | ₩40,979 | ₩39,871 | ₩40,632 | -0.69% | 89.1만 |
| 2026.10.06 | ₩41,019 | ₩41,313 | ₩40,632 | ₩41,180 | +0.39% | 36.8만 |
| 2026.10.05 | ₩40,312 | ₩41,073 | ₩39,791 | ₩40,712 | +0.99% | 47.9만 |
| 2026.10.02 | ₩40,499 | ₩41,380 | ₩40,112 | ₩40,312 | -0.46% | 44.5만 |
| 2026.10.01 | ₩39,284 | ₩40,459 | ₩39,044 | ₩40,125 | +2.14% | 62.4만 |
| 2026.09.30 | ₩40,552 | ₩40,672 | ₩39,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,725 |
| -2.04% |
| 68.8만 |
| 2026.09.29 | ₩41,433 | ₩41,433 | ₩40,005 | ₩40,258 | -2.84% | 49.8만 |
|---|
| 2026.09.28 | ₩41,967 | ₩41,967 | ₩40,672 | ₩41,153 | -1.94% | 62.7만 |
|---|
| 2026.09.25 | ₩41,033 | ₩41,874 | ₩40,592 | ₩41,593 | +1.37% | 51.4만 |
|---|
| 2026.09.24 | ₩40,339 | ₩41,460 | ₩40,032 | ₩40,432 | +0.23% | 118.1만 |
|---|
| 2026.09.23 | ₩40,405 | ₩40,699 | ₩39,871 | ₩40,299 | -0.26% | 40.6만 |
|---|
| 2026.09.22 | ₩40,499 | ₩41,633 | ₩40,138 | ₩40,993 | +1.22% | 60.3만 |
|---|
| 2026.09.21 | ₩41,180 | ₩41,406 | ₩40,138 | ₩40,192 | -2.40% | 42.8만 |
|---|
| 2026.09.18 | ₩41,820 | ₩42,167 | ₩40,832 | ₩40,913 | -2.17% | 147.8만 |
|---|
| 2026.09.17 | ₩41,487 | ₩42,621 | ₩40,512 | ₩42,234 | +1.80% | 78.1만 |
|---|
| 2026.09.16 | ₩40,846 | ₩41,834 | ₩40,512 | ₩41,033 | +0.46% | 90.3만 |
|---|
| 2026.09.15 | ₩43,329 | ₩43,329 | ₩39,271 | ₩40,499 | -6.53% | 124.9만 |
|---|
| 2026.09.14 | ₩42,701 | ₩43,729 | ₩42,701 | ₩43,115 | +0.97% | 48.5만 |
|---|
| 2026.09.11 | ₩44,023 | ₩44,089 | ₩43,235 | ₩43,342 | -1.55% | 41.5만 |
|---|
| 2026.09.10 | ₩44,049 | ₩44,183 | ₩43,182 | ₩43,342 | -1.61% | 59.9만 |
|---|
| 2026.09.09 | ₩44,049 | ₩44,637 | ₩43,769 | ₩44,143 | +0.21% | 48.7만 |
|---|
| 2026.09.08 | ₩44,330 | ₩45,211 | ₩44,103 | ₩44,170 | -0.36% | 46.1만 |
|---|
| 2026.09.04 | ₩43,836 | ₩44,957 | ₩43,836 | ₩44,477 | +1.46% | 52.6만 |
|---|
| 2026.09.03 | ₩44,009 | ₩44,730 | ₩43,529 | ₩44,450 | +1.00% | 76.4만 |
|---|
| 2026.09.02 | ₩42,314 | ₩43,889 | ₩42,181 | ₩43,502 | +2.81% | 60.9만 |
|---|
| 2026.09.01 | ₩42,675 | ₩43,329 | ₩41,980 | ₩42,448 | -0.53% | 52.8만 |
|---|
| 2026.08.31 | ₩43,649 | ₩44,223 | ₩42,528 | ₩43,142 | -1.16% | 79.7만 |
|---|
| 2026.08.28 | ₩46,052 | ₩46,546 | ₩43,782 | ₩44,049 | -4.35% | 59.6만 |
|---|
| 2026.08.27 | ₩44,717 | ₩46,599 | ₩44,717 | ₩45,932 | +2.72% | 57.6만 |
|---|
| 2026.08.26 | ₩47,653 | ₩47,947 | ₩44,637 | ₩45,251 | -5.04% | 189.9만 |
|---|
| 2026.08.25 | ₩46,786 | ₩47,213 | ₩45,891 | ₩47,026 | +0.51% | 116.6만 |
|---|
| 2026.08.24 | ₩43,302 | ₩47,053 | ₩42,888 | ₩46,786 | +8.05% | 269.4만 |
|---|
| 2026.08.21 | ₩38,897 | ₩44,463 | ₩38,697 | ₩43,008 | +10.57% | 237만 |
|---|
| 2026.08.20 | ₩38,043 | ₩38,470 | ₩37,389 | ₩38,390 | +0.91% | 69만 |
|---|
| 2026.08.19 | ₩39,084 | ₩39,311 | ₩38,310 | ₩38,376 | -1.81% | 90.9만 |
|---|
| 2026.08.18 | ₩38,523 | ₩39,151 | ₩38,310 | ₩38,937 | +1.07% | 98만 |
|---|
| 2026.08.17 | ₩39,404 | ₩39,978 | ₩38,697 | ₩39,097 | -0.78% | 85.1만 |
|---|
| 2026.08.14 | ₩38,003 | ₩39,458 | ₩37,495 | ₩39,364 | +3.58% | 74.7만 |
|---|
| 2026.08.13 | ₩39,004 | ₩39,845 | ₩38,189 | ₩38,243 | -1.95% | 111.7만 |
|---|
| 2026.08.12 | ₩36,214 | ₩38,723 | ₩36,187 | ₩38,590 | +6.56% | 147.6만 |
|---|
| 2026.08.11 | ₩36,107 | ₩36,428 | ₩35,560 | ₩36,000 | -0.30% | 193.8만 |
|---|
| 2026.08.10 | ₩37,055 | ₩37,509 | ₩36,080 | ₩36,281 | -2.09% | 105.1만 |
|---|
| 2026.08.07 | ₩38,964 | ₩39,524 | ₩36,307 | ₩37,242 | -4.42% | 176.6만 |
|---|
| 2026.08.06 | ₩38,096 | ₩40,205 | ₩37,976 | ₩38,950 | +2.24% | 187.9만 |
|---|
| 2026.08.05 | ₩41,260 | ₩42,448 | ₩39,671 | ₩39,751 | -3.66% | 97.7만 |
|---|
| 2026.08.04 | ₩40,606 | ₩41,860 | ₩40,552 | ₩41,380 | +1.91% | 87.9만 |
|---|
| 2026.08.03 | ₩39,471 | ₩40,659 | ₩39,471 | ₩40,365 | +2.27% | 46.7만 |
|---|
| 2026.07.31 | ₩39,471 | ₩40,352 | ₩38,630 | ₩39,738 | +0.68% | 60.3만 |
|---|
| 2026.07.30 | ₩39,604 | ₩40,098 | ₩37,949 | ₩38,924 | -1.72% | 105.4만 |
|---|
| 2026.07.29 | ₩39,418 | ₩39,925 | ₩38,710 | ₩38,790 | -1.59% | 83.1만 |
|---|
| 2026.07.28 | ₩40,606 | ₩41,113 | ₩39,604 | ₩40,098 | -1.25% | 53.9만 |
|---|
| 2026.07.27 | ₩39,738 | ₩40,779 | ₩38,964 | ₩40,579 | +2.12% | 70.1만 |
|---|
| 2026.07.24 | ₩40,792 | ₩42,207 | ₩39,284 | ₩39,431 | -3.34% | 83.2만 |
|---|
| 2026.07.23 | ₩43,182 | ₩44,143 | ₩39,284 | ₩40,258 | -6.77% | 173.9만 |
|---|
| 2026.07.22 | ₩43,556 | ₩44,036 | ₩42,087 | ₩43,462 | -0.21% | 56.8만 |
|---|
| 2026.07.21 | ₩43,235 | ₩43,489 | ₩42,047 | ₩43,422 | +0.43% | 51.2만 |
|---|
| 2026.07.20 | ₩43,329 | ₩43,889 | ₩42,634 | ₩42,661 | -1.54% | 48만 |
|---|
| 2026.07.17 | ₩42,701 | ₩43,542 | ₩41,820 | ₩42,835 | +0.31% | 57.8만 |
|---|
| 2026.07.16 | ₩43,235 | ₩45,504 | ₩42,474 | ₩43,409 | +0.40% | 107.4만 |
|---|
| 2026.07.15 | ₩42,488 | ₩43,956 | ₩40,485 | ₩43,769 | +3.02% | 99.1만 |
|---|
| 2026.07.14 | ₩44,223 | ₩44,517 | ₩42,287 | ₩42,528 | -3.83% | 154.4만 |
|---|
| 2026.07.13 | ₩45,384 | ₩45,985 | ₩43,542 | ₩43,609 | -3.91% | 51.8만 |
|---|
| 2026.07.10 | ₩45,331 | ₩45,811 | ₩45,010 | ₩45,478 | +0.32% | 97.2만 |
|---|
| 2026.07.09 | ₩43,662 | ₩45,825 | ₩43,142 | ₩45,478 | +4.16% | 58.6만 |
|---|
| 2026.07.08 | ₩48,027 | ₩48,027 | ₩42,875 | ₩42,928 | -10.62% | 187.9만 |
|---|
| 2026.07.07 | ₩47,293 | ₩47,653 | ₩46,025 | ₩47,306 | +0.03% | 77.3만 |
|---|
| 2026.07.06 | ₩47,440 | ₩48,895 | ₩46,732 | ₩47,079 | -0.76% | 107.7만 |
|---|
| 2026.07.02 | ₩47,440 | ₩48,201 | ₩46,319 | ₩47,507 | +0.14% | 115.2만 |
|---|
| 2026.07.01 | ₩46,172 | ₩48,214 | ₩44,610 | ₩47,427 | +2.72% | 153.6만 |
|---|
| 2026.06.30 | ₩44,477 | ₩46,212 | ₩44,370 | ₩46,145 | +3.75% | 156.6만 |
|---|
| 2026.06.29 | ₩43,983 | ₩44,570 | ₩42,327 | ₩44,477 | +1.12% | 138.9만 |
|---|
| 2026.06.26 | ₩44,356 | ₩44,810 | ₩43,222 | ₩43,409 | -2.14% | 132.3만 |
|---|
| 2026.06.25 | ₩43,716 | ₩45,878 | ₩43,168 | ₩44,423 | +1.62% | 119.5만 |
|---|
| 2026.06.24 | ₩43,742 | ₩44,797 | ₩43,022 | ₩43,289 | -1.04% | 143.7만 |
|---|
| 2026.06.23 | ₩41,460 | ₩45,037 | ₩41,340 | ₩43,222 | +4.25% | 116.5만 |
|---|
| 2026.06.22 | ₩42,461 | ₩43,329 | ₩42,034 | ₩42,060 | -0.94% | 86.9만 |
|---|
| 2026.06.18 | ₩40,699 | ₩42,368 | ₩40,272 | ₩42,341 | +4.03% | 138만 |
|---|
| 2026.06.17 | ₩41,113 | ₩42,060 | ₩40,205 | ₩40,632 | -1.17% | 175.1만 |
|---|
| 2026.06.16 | ₩43,088 | ₩43,195 | ₩40,485 | ₩41,233 | -4.31% | 150.3만 |
|---|
| 2026.06.15 | ₩41,914 | ₩43,075 | ₩41,860 | ₩43,035 | +2.68% | 57.6만 |
|---|
| 2026.06.12 | ₩41,059 | ₩42,421 | ₩40,846 | ₩41,713 | +1.59% | 52.3만 |
|---|
| 2026.06.11 | ₩39,377 | ₩41,153 | ₩38,603 | ₩41,046 | +4.24% | 164.8만 |
|---|
| 2026.06.10 | ₩42,781 | ₩42,888 | ₩37,188 | ₩38,763 | -9.39% | 256.4만 |
|---|
| 2026.06.09 | ₩42,181 | ₩42,901 | ₩41,593 | ₩42,808 | +1.49% | 57.1만 |
|---|
| 2026.06.08 | ₩42,715 | ₩43,115 | ₩41,660 | ₩41,687 | -2.41% | 58.4만 |
|---|
| 2026.06.05 | ₩42,634 | ₩43,062 | ₩42,207 | ₩42,648 | +0.03% | 57.3만 |
|---|
| 2026.06.04 | ₩42,287 | ₩43,342 | ₩41,914 | ₩42,915 | +1.48% | 64.8만 |
|---|
| 2026.06.03 | ₩41,460 | ₩42,715 | ₩41,233 | ₩42,501 | +2.51% | 68.3만 |
|---|
| 2026.06.02 | ₩41,380 | ₩41,660 | ₩40,045 | ₩41,460 | +0.19% | 99.9만 |
|---|
| 2026.06.01 | ₩41,473 | ₩42,554 | ₩40,859 | ₩41,326 | -0.35% | 81.6만 |
|---|
| 2026.05.29 | ₩42,808 | ₩43,195 | ₩41,153 | ₩41,700 | -2.59% | 95.9만 |
|---|
| 2026.05.28 | ₩44,543 | ₩44,904 | ₩42,514 | ₩42,915 | -3.66% | 87만 |
|---|
| 2026.05.27 | ₩46,212 | ₩46,492 | ₩44,490 | ₩44,597 | -3.50% | 60.3만 |
|---|
| 2026.05.26 | ₩45,691 | ₩46,492 | ₩45,224 | ₩46,212 | +1.14% | 56.1만 |
|---|
| 2026.05.22 | ₩44,904 | ₩45,638 | ₩44,904 | ₩45,104 | +0.45% | 50만 |
|---|
| 2026.05.21 | ₩44,330 | ₩44,690 | ₩43,716 | ₩44,637 | +0.69% | 50.3만 |
|---|
| 2026.05.20 | ₩43,248 | ₩44,623 | ₩42,621 | ₩44,423 | +2.72% | 72.1만 |
|---|
| 2026.05.19 | ₩44,170 | ₩44,170 | ₩42,261 | ₩42,621 | -3.51% | 80.7만 |
|---|
| 2026.05.18 | ₩44,530 | ₩45,438 | ₩44,116 | ₩44,543 | +0.03% | 55.6만 |
|---|
| 2026.05.15 | ₩43,315 | ₩44,183 | ₩42,941 | ₩44,049 | +1.69% | 61.3만 |
|---|
| 2026.05.14 | ₩44,396 | ₩44,396 | ₩43,168 | ₩43,756 | -1.44% | 53.6만 |
|---|
| 2026.05.13 | ₩45,037 | ₩45,544 | ₩43,315 | ₩44,036 | -2.22% | 82.6만 |
|---|
| 2026.05.12 | ₩45,891 | ₩45,932 | ₩44,503 | ₩44,810 | -2.36% | 91.3만 |
|---|
| 2026.05.11 | ₩45,411 | ₩47,013 | ₩44,864 | ₩46,252 | +1.85% | 89.7만 |
|---|
| 2026.05.08 | ₩45,224 | ₩45,851 | ₩44,236 | ₩44,770 | -1.00% | 69.2만 |
|---|
| 2026.05.07 | ₩49,362 | ₩49,562 | ₩42,394 | ₩43,889 | -11.09% | 181.7만 |
|---|
| 2026.05.06 | ₩45,398 | ₩45,424 | ₩43,876 | ₩44,637 | -1.68% | 81.9만 |
|---|
| 2026.05.05 | ₩44,156 | ₩44,957 | ₩43,609 | ₩44,597 | +1.00% | 50.1만 |
|---|
| 2026.05.04 | ₩43,422 | ₩43,729 | ₩43,102 | ₩43,529 | +0.25% | 43.3만 |
|---|
| 2026.05.01 | ₩43,342 | ₩44,116 | ₩42,928 | ₩43,195 | -0.34% | 49.8만 |
|---|
| 2026.04.30 | ₩43,449 | ₩44,236 | ₩42,901 | ₩43,756 | +0.71% | 100.5만 |
|---|
| 2026.04.29 | ₩42,474 | ₩43,422 | ₩42,101 | ₩43,088 | +1.45% | 51.2만 |
|---|
| 2026.04.28 | ₩42,167 | ₩43,382 | ₩42,167 | ₩43,048 | +2.09% | 89.7만 |
|---|
| 2026.04.27 | ₩42,915 | ₩43,088 | ₩42,127 | ₩42,741 | -0.40% | 47.7만 |
|---|
| 2026.04.24 | ₩42,408 | ₩42,982 | ₩42,127 | ₩42,528 | +0.28% | 65만 |
|---|
| 2026.04.23 | ₩40,846 | ₩43,329 | ₩40,726 | ₩42,354 | +3.69% | 93.7만 |
|---|
| 2026.04.22 | ₩41,300 | ₩41,487 | ₩40,138 | ₩40,565 | -1.78% | 53.9만 |
|---|
| 2026.04.21 | ₩41,193 | ₩41,380 | ₩40,539 | ₩40,846 | -0.84% | 53.3만 |
|---|
| 2026.04.20 | ₩41,033 | ₩41,326 | ₩40,352 | ₩40,993 | -0.10% | 57.6만 |
|---|
| 2026.04.17 | ₩40,258 | ₩41,206 | ₩40,112 | ₩40,766 | +1.26% | 46.1만 |
|---|
| 2026.04.16 | ₩39,337 | ₩40,178 | ₩39,177 | ₩40,032 | +1.76% | 45.7만 |
|---|
| 2026.04.15 | ₩39,711 | ₩39,711 | ₩38,643 | ₩39,137 | -1.45% | 62.4만 |
|---|
| 2026.04.14 | ₩39,377 | ₩40,032 | ₩39,324 | ₩39,631 | +0.64% | 78만 |
|---|
| 2026.04.13 | ₩38,043 | ₩39,551 | ₩38,043 | ₩39,524 | +3.89% | 72만 |
|---|
| 2026.04.10 | ₩37,802 | ₩38,403 | ₩37,749 | ₩38,296 | +1.31% | 41만 |
|---|
| 2026.04.09 | ₩37,375 | ₩38,537 | ₩36,654 | ₩37,963 | +1.57% | 91.4만 |
|---|
| 2026.04.08 | ₩37,602 | ₩38,577 | ₩36,935 | ₩37,415 | -0.50% | 152.2만 |
|---|
| 2026.04.07 | ₩35,693 | ₩36,975 | ₩35,547 | ₩36,921 | +3.44% | 90.7만 |
|---|
| 2026.04.06 | ₩36,294 | ₩36,574 | ₩34,986 | ₩35,480 | -2.24% | 66.5만 |
|---|
| 2026.04.02 | ₩34,559 | ₩36,521 | ₩34,399 | ₩36,294 | +5.02% | 141.9만 |
|---|
| 2026.04.01 | ₩34,238 | ₩35,079 | ₩33,905 | ₩34,732 | +1.44% | 43.2만 |
|---|
| 2026.03.31 | ₩33,891 | ₩33,985 | ₩32,570 | ₩33,878 | -0.04% | 81.1만 |
|---|
| 2026.03.30 | ₩33,704 | ₩33,945 | ₩33,117 | ₩33,437 | -0.79% | 49.8만 |
|---|
| 2026.03.27 | ₩33,558 | ₩33,758 | ₩32,610 | ₩33,651 | +0.28% | 96.9만 |
|---|
| 2026.03.26 | ₩33,304 | ₩34,092 | ₩33,237 | ₩33,745 | +1.32% | 85.3만 |
|---|
| 2026.03.25 | ₩35,333 | ₩35,787 | ₩34,118 | ₩34,172 | -3.29% | 77.6만 |
|---|
| 2026.03.24 | ₩34,706 | ₩35,400 | ₩34,625 | ₩34,999 | +0.85% | 53.6만 |
|---|
| 2026.03.23 | ₩34,372 | ₩35,079 | ₩34,185 | ₩34,599 | +0.66% | 61.1만 |
|---|
| 2026.03.20 | ₩34,719 | ₩34,719 | ₩33,638 | ₩33,958 | -2.19% | 132.1만 |
|---|
| 2026.03.19 | ₩34,439 | ₩35,146 | ₩34,158 | ₩34,439 | 0.00% | 57.3만 |
|---|
| 2026.03.18 | ₩34,906 | ₩35,533 | ₩34,465 | ₩34,505 | -1.15% | 57.2만 |
|---|
| 2026.03.17 | ₩34,706 | ₩35,520 | ₩34,559 | ₩34,933 | +0.65% | 93.2만 |
|---|
| 2026.03.16 | ₩34,879 | ₩35,093 | ₩34,278 | ₩34,439 | -1.26% | 71.3만 |
|---|
| 2026.03.13 | ₩34,933 | ₩35,226 | ₩34,465 | ₩34,532 | -1.15% | 60.2만 |
|---|
| 2026.03.12 | ₩34,399 | ₩35,253 | ₩34,025 | ₩34,679 | +0.81% | 79.1만 |
|---|
| 2026.03.11 | ₩35,066 | ₩35,306 | ₩34,572 | ₩34,946 | -0.34% | 42.9만 |
|---|
| 2026.03.10 | ₩35,547 | ₩35,920 | ₩35,026 | ₩35,240 | -0.86% | 128.3만 |
|---|
| 2026.03.09 | ₩33,291 | ₩35,653 | ₩32,703 | ₩35,627 | +7.02% | 97.4만 |
|---|
| 2026.03.06 | ₩32,904 | ₩34,132 | ₩32,543 | ₩33,811 | +2.76% | 111.1만 |
|---|
| 2026.03.05 | ₩35,133 | ₩35,320 | ₩33,424 | ₩33,571 | -4.45% | 96.7만 |
|---|
| 2026.03.04 | ₩35,867 | ₩35,947 | ₩35,119 | ₩35,320 | -1.53% | 74.2만 |
|---|
| 2026.03.03 | ₩35,426 | ₩35,907 | ₩34,786 | ₩35,506 | +0.23% | 60.7만 |
|---|
| 2026.03.02 | ₩34,812 | ₩36,441 | ₩34,679 | ₩36,267 | +4.18% | 90.1만 |
|---|
| 2026.02.27 | ₩35,106 | ₩35,493 | ₩34,719 | ₩35,413 | +0.87% | 86.7만 |
|---|
| 2026.02.26 | ₩34,612 | ₩35,346 | ₩34,359 | ₩35,240 | +1.81% | 58.6만 |
|---|
| 2026.02.25 | ₩34,399 | ₩34,826 | ₩33,851 | ₩34,612 | +0.62% | 59.5만 |
|---|
| 2026.02.24 | ₩33,371 | ₩33,958 | ₩32,877 | ₩33,945 | +1.72% | 91.7만 |
|---|
| 2026.02.23 | ₩34,038 | ₩34,359 | ₩33,117 | ₩33,531 | -1.49% | 85.1만 |
|---|
| 2026.02.20 | ₩33,678 | ₩33,931 | ₩33,064 | ₩33,865 | +0.55% | 172.2만 |
|---|
| 2026.02.19 | ₩33,584 | ₩33,931 | ₩33,264 | ₩33,731 | +0.44% | 79.3만 |
|---|
| 2026.02.18 | ₩33,037 | ₩33,598 | ₩32,623 | ₩33,544 | +1.54% | 166만 |
|---|
| 2026.02.17 | ₩32,450 | ₩33,464 | ₩32,423 | ₩33,077 | +1.93% | 106.1만 |
|---|
| 2026.02.13 | ₩32,410 | ₩32,877 | ₩31,729 | ₩32,450 | +0.12% | 69.2만 |
|---|
| 2026.02.12 | ₩33,624 | ₩34,038 | ₩32,356 | ₩32,490 | -3.37% | 95.2만 |
|---|
| 2026.02.11 | ₩33,331 | ₩33,905 | ₩32,810 | ₩33,197 | -0.40% | 110만 |
|---|
| 2026.02.10 | ₩33,384 | ₩33,851 | ₩32,797 | ₩33,024 | -1.08% | 182.4만 |
|---|
| 2026.02.09 | ₩34,986 | ₩35,173 | ₩33,478 | ₩33,611 | -3.93% | 199만 |
|---|
| 2026.02.06 | ₩31,702 | ₩34,399 | ₩31,315 | ₩34,212 | +7.92% | 256.7만 |
|---|
| 2026.02.05 | ₩31,208 | ₩31,328 | ₩29,820 | ₩30,621 | -1.88% | 345.6만 |
|---|
| 2026.02.04 | ₩29,566 | ₩29,740 | ₩28,979 | ₩29,313 | -0.86% | 88.6만 |
|---|
| 2026.02.03 | ₩28,872 | ₩29,566 | ₩28,632 | ₩29,486 | +2.13% | 91.3만 |
|---|
| 2026.02.02 | ₩28,539 | ₩29,259 | ₩28,445 | ₩28,872 | +1.17% | 83.9만 |
|---|
| 2026.01.30 | ₩27,791 | ₩28,685 | ₩27,231 | ₩28,632 | +3.03% | 77.3만 |
|---|
| 2026.01.29 | ₩28,205 | ₩28,392 | ₩27,578 | ₩28,152 | -0.19% | 55.5만 |
|---|
| 2026.01.28 | ₩28,605 | ₩28,726 | ₩27,951 | ₩28,005 | -2.10% | 62.2만 |
|---|
| 2026.01.27 | ₩28,619 | ₩28,699 | ₩28,098 | ₩28,472 | -0.51% | 32.5만 |
|---|
| 2026.01.26 | ₩28,152 | ₩28,712 | ₩27,858 | ₩28,699 | +1.94% | 40.2만 |
|---|
| 2026.01.23 | ₩29,179 | ₩29,473 | ₩27,845 | ₩28,205 | -3.34% | 110.8만 |
|---|
| 2026.01.22 | ₩28,619 | ₩29,246 | ₩28,605 | ₩29,086 | +1.63% | 121.1만 |
|---|
| 2026.01.21 | ₩28,165 | ₩28,619 | ₩27,938 | ₩28,392 | +0.81% | 69.5만 |
|---|
| 2026.01.20 | ₩28,552 | ₩29,126 | ₩28,272 | ₩28,272 | -0.98% | 72.5만 |
|---|
| 2026.01.16 | ₩28,792 | ₩28,993 | ₩28,485 | ₩28,605 | -0.65% | 79.7만 |
|---|
| 2026.01.15 | ₩28,365 | ₩28,926 | ₩28,365 | ₩28,752 | +1.36% | 70.1만 |
|---|
| 2026.01.14 | ₩28,459 | ₩28,779 | ₩27,898 | ₩28,552 | +0.33% | 86.3만 |
|---|
| 2026.01.13 | ₩29,406 | ₩29,513 | ₩28,365 | ₩28,499 | -3.09% | 58.9만 |
|---|
| 2026.01.12 | ₩28,632 | ₩29,353 | ₩28,619 | ₩29,246 | +2.14% | 56.9만 |
|---|
| 2026.01.09 | ₩28,645 | ₩29,126 | ₩28,419 | ₩28,525 | -0.42% | 57.3만 |
|---|
| 2026.01.08 | ₩28,338 | ₩29,019 | ₩28,325 | ₩28,645 | +1.08% | 48.2만 |
|---|
| 2026.01.07 | ₩28,685 | ₩29,353 | ₩28,112 | ₩28,325 | -1.26% | 85.6만 |
|---|
| 2026.01.06 | ₩27,231 | ₩29,019 | ₩26,657 | ₩28,685 | +5.34% | 145.7만 |
|---|
| 2026.01.05 | ₩26,843 | ₩27,511 | ₩26,563 | ₩26,990 | +0.55% | 112.3만 |
|---|
| 2026.01.02 | ₩26,123 | ₩26,790 | ₩25,949 | ₩26,777 | +2.50% | 81.7만 |
|---|
| 2025.12.31 | ₩26,243 | ₩26,416 | ₩25,842 | ₩25,922 | -1.22% | 65.6만 |
|---|
| 2025.12.30 | ₩26,563 | ₩26,683 | ₩26,269 | ₩26,283 | -1.06% | 40.8만 |
|---|
| 2025.12.29 | ₩26,470 | ₩26,603 | ₩26,203 | ₩26,550 | +0.30% | 39.3만 |
|---|
| 2025.12.26 | ₩26,924 | ₩27,057 | ₩26,456 | ₩26,483 | -1.64% | 37.4만 |
|---|
| 2025.12.24 | ₩26,977 | ₩27,431 | ₩26,910 | ₩27,017 | +0.15% | 38.5만 |
|---|
| 2025.12.23 | ₩26,203 | ₩27,164 | ₩26,203 | ₩26,897 | +2.65% | 81만 |
|---|
| 2025.12.22 | ₩25,869 | ₩26,603 | ₩25,682 | ₩26,283 | +1.60% | 74.3만 |
|---|
| 2025.12.19 | ₩26,416 | ₩26,443 | ₩25,482 | ₩25,655 | -2.88% | 299.6만 |
|---|
| 2025.12.18 | ₩26,737 | ₩26,777 | ₩26,109 | ₩26,176 | -2.10% | 70.7만 |
|---|
| 2025.12.17 | ₩27,324 | ₩27,324 | ₩26,376 | ₩26,403 | -3.37% | 99.6만 |
|---|
| 2025.12.16 | ₩27,484 | ₩27,698 | ₩27,124 | ₩27,204 | -1.02% | 80.8만 |
|---|
| 2025.12.15 | ₩28,085 | ₩28,085 | ₩27,284 | ₩27,404 | -2.42% | 95.9만 |
|---|
| 2025.12.12 | ₩28,045 | ₩28,405 | ₩27,778 | ₩28,005 | -0.14% | 76.5만 |
|---|
| 2025.12.11 | ₩28,085 | ₩28,685 | ₩27,885 | ₩28,071 | -0.05% | 326만 |
|---|
| 2025.12.10 | ₩27,204 | ₩28,098 | ₩26,950 | ₩28,085 | +3.24% | 741.3만 |
|---|
| 2025.12.09 | ₩26,790 | ₩27,364 | ₩26,510 | ₩27,297 | +1.89% | 92.3만 |
|---|
| 2025.12.08 | ₩27,217 | ₩27,831 | ₩26,830 | ₩27,110 | -0.39% | 169.4만 |
|---|
| 2025.12.05 | ₩26,630 | ₩26,910 | ₩26,483 | ₩26,883 | +0.95% | 62.1만 |
|---|
| 2025.12.04 | ₩26,817 | ₩27,084 | ₩26,563 | ₩26,710 | -0.40% | 70.7만 |
|---|
| 2025.12.03 | ₩26,857 | ₩26,870 | ₩26,456 | ₩26,790 | -0.25% | 59.2만 |
|---|
| 2025.12.02 | ₩25,829 | ₩26,910 | ₩25,615 | ₩26,857 | +3.98% | 165만 |
|---|
| 2025.12.01 | ₩25,469 | ₩25,882 | ₩25,388 | ₩25,829 | +1.42% | 70만 |
|---|
| 2025.11.28 | ₩25,495 | ₩25,949 | ₩25,442 | ₩25,736 | +0.94% | 33.2만 |
|---|
| 2025.11.26 | ₩24,774 | ₩25,575 | ₩24,641 | ₩25,429 | +2.64% | 91.1만 |
|---|
| 2025.11.25 | ₩24,160 | ₩24,774 | ₩23,974 | ₩24,668 | +2.10% | 74만 |
|---|
| 2025.11.24 | ₩23,920 | ₩24,281 | ₩23,600 | ₩24,067 | +0.61% | 91.1만 |
|---|
| 2025.11.21 | ₩23,546 | ₩24,107 | ₩23,106 | ₩23,813 | +1.13% | 77.3만 |
|---|
| 2025.11.20 | ₩24,094 | ₩24,254 | ₩23,319 | ₩23,506 | -2.44% | 90.6만 |
|---|
| 2025.11.19 | ₩23,947 | ₩24,107 | ₩23,667 | ₩23,893 | -0.22% | 60.8만 |
|---|
| 2025.11.18 | ₩23,934 | ₩24,227 | ₩23,733 | ₩23,880 | -0.22% | 57.9만 |
|---|
| 2025.11.17 | ₩23,693 | ₩24,668 | ₩23,693 | ₩23,907 | +0.90% | 76.7만 |
|---|
| 2025.11.14 | ₩22,719 | ₩24,000 | ₩22,025 | ₩23,693 | +4.29% | 103.3만 |
|---|
| 2025.11.13 | ₩24,027 | ₩24,027 | ₩23,186 | ₩23,239 | -3.28% | 69.6만 |
|---|
| 2025.11.12 | ₩23,787 | ₩24,054 | ₩23,640 | ₩24,027 | +1.01% | 58.9만 |
|---|
| 2025.11.11 | ₩23,667 | ₩23,813 | ₩23,480 | ₩23,787 | +0.51% | 38만 |
|---|
| 2025.11.10 | ₩23,693 | ₩24,187 | ₩23,693 | ₩23,813 | +0.51% | 53.3만 |
|---|
| 2025.11.07 | ₩23,413 | ₩23,667 | ₩23,173 | ₩23,626 | +0.91% | 49.5만 |
|---|
| 2025.11.06 | ₩24,027 | ₩24,227 | ₩23,480 | ₩23,506 | -2.17% | 43.9만 |
|---|
| 2025.11.05 | ₩23,440 | ₩24,187 | ₩23,426 | ₩24,027 | +2.51% | 37.2만 |
|---|
| 2025.11.04 | ₩23,907 | ₩24,174 | ₩23,586 | ₩23,600 | -1.28% | 48.3만 |
|---|
| 2025.11.03 | ₩24,721 | ₩24,761 | ₩23,893 | ₩24,214 | -2.05% | 84.8만 |
|---|
| 2025.10.31 | ₩24,254 | ₩24,601 | ₩24,000 | ₩24,361 | +0.44% | 81.3만 |
|---|
| 2025.10.30 | ₩23,573 | ₩24,467 | ₩23,573 | ₩24,174 | +2.55% | 64.2만 |
|---|
| 2025.10.29 | ₩23,693 | ₩23,974 | ₩23,119 | ₩23,266 | -1.80% | 49.4만 |
|---|
| 2025.10.28 | ₩24,107 | ₩24,107 | ₩23,373 | ₩23,813 | -1.22% | 53.9만 |
|---|
| 2025.10.27 | ₩24,454 | ₩24,494 | ₩23,974 | ₩24,147 | -1.26% | 40.7만 |
|---|
| 2025.10.24 | ₩24,467 | ₩24,601 | ₩24,160 | ₩24,241 | -0.93% | 32.2만 |
|---|
| 2025.10.23 | ₩23,813 | ₩24,254 | ₩23,760 | ₩24,160 | +1.46% | 39.1만 |
|---|
| 2025.10.22 | ₩23,413 | ₩23,667 | ₩23,119 | ₩23,586 | +0.74% | 58.9만 |
|---|
| 2025.10.21 | ₩24,975 | ₩25,081 | ₩23,440 | ₩23,506 | -5.88% | 138.6만 |
|---|
| 2025.10.20 | ₩25,122 | ₩25,295 | ₩24,828 | ₩25,028 | -0.37% | 43.5만 |
|---|
| 2025.10.17 | ₩24,814 | ₩25,135 | ₩24,521 | ₩24,761 | -0.22% | 54.5만 |
|---|
| 2025.10.16 | ₩25,308 | ₩25,535 | ₩24,841 | ₩24,975 | -1.32% | 67.3만 |
|---|
| 2025.10.15 | ₩25,896 | ₩25,949 | ₩25,148 | ₩25,362 | -2.06% | 402.8만 |
|---|
| 2025.10.14 | ₩25,175 | ₩25,909 | ₩24,975 | ₩25,776 | +2.39% | 58.7만 |
|---|
| 2025.10.13 | ₩25,041 | ₩25,362 | ₩24,708 | ₩25,322 | +1.12% | 45.5만 |
|---|
| 2025.10.10 | ₩25,308 | ₩25,455 | ₩24,588 | ₩24,681 | -2.48% | 69.2만 |
|---|