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 | ₩41,853 | ₩43,201 | ₩41,225 | ₩42,667 | +1.95% | 90.9만 |
| 2026.10.08 | ₩40,344 | ₩42,039 | ₩40,344 | ₩41,612 | +3.14% | 59.8만 |
| 2026.10.07 | ₩40,918 | ₩40,985 | ₩39,877 | ₩40,638 | -0.69% | 89.1만 |
| 2026.10.06 | ₩41,025 | ₩41,319 | ₩40,638 | ₩41,185 | +0.39% | 36.8만 |
| 2026.10.05 | ₩40,317 | ₩41,078 | ₩39,797 | ₩40,718 | +0.99% | 47.9만 |
| 2026.10.02 | ₩40,504 | ₩41,385 | ₩40,117 | ₩40,317 | -0.46% | 44.5만 |
| 2026.10.01 | ₩39,289 | ₩40,464 | ₩39,049 | ₩40,130 | +2.14% | 62.4만 |
| 2026.09.30 | ₩40,558 | ₩40,678 | ₩39,142 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,730 |
| -2.04% |
| 68.8만 |
| 2026.09.29 | ₩41,439 | ₩41,439 | ₩40,010 | ₩40,264 | -2.84% | 49.8만 |
|---|
| 2026.09.28 | ₩41,973 | ₩41,973 | ₩40,678 | ₩41,158 | -1.94% | 62.7만 |
|---|
| 2026.09.25 | ₩41,038 | ₩41,879 | ₩40,598 | ₩41,599 | +1.37% | 51.4만 |
|---|
| 2026.09.24 | ₩40,344 | ₩41,465 | ₩40,037 | ₩40,437 | +0.23% | 118.1만 |
|---|
| 2026.09.23 | ₩40,411 | ₩40,704 | ₩39,877 | ₩40,304 | -0.26% | 40.6만 |
|---|
| 2026.09.22 | ₩40,504 | ₩41,639 | ₩40,144 | ₩40,998 | +1.22% | 60.3만 |
|---|
| 2026.09.21 | ₩41,185 | ₩41,412 | ₩40,144 | ₩40,197 | -2.40% | 42.8만 |
|---|
| 2026.09.18 | ₩41,826 | ₩42,173 | ₩40,838 | ₩40,918 | -2.17% | 147.8만 |
|---|
| 2026.09.17 | ₩41,492 | ₩42,627 | ₩40,518 | ₩42,240 | +1.80% | 78.1만 |
|---|
| 2026.09.16 | ₩40,851 | ₩41,839 | ₩40,518 | ₩41,038 | +0.46% | 90.3만 |
|---|
| 2026.09.15 | ₩43,334 | ₩43,334 | ₩39,276 | ₩40,504 | -6.53% | 124.9만 |
|---|
| 2026.09.14 | ₩42,707 | ₩43,735 | ₩42,707 | ₩43,121 | +0.97% | 48.5만 |
|---|
| 2026.09.11 | ₩44,029 | ₩44,095 | ₩43,241 | ₩43,348 | -1.55% | 41.5만 |
|---|
| 2026.09.10 | ₩44,055 | ₩44,189 | ₩43,188 | ₩43,348 | -1.61% | 59.9만 |
|---|
| 2026.09.09 | ₩44,055 | ₩44,643 | ₩43,775 | ₩44,149 | +0.21% | 48.7만 |
|---|
| 2026.09.08 | ₩44,336 | ₩45,217 | ₩44,109 | ₩44,175 | -0.36% | 46.1만 |
|---|
| 2026.09.04 | ₩43,842 | ₩44,963 | ₩43,842 | ₩44,483 | +1.46% | 52.6만 |
|---|
| 2026.09.03 | ₩44,015 | ₩44,736 | ₩43,535 | ₩44,456 | +1.00% | 76.4만 |
|---|
| 2026.09.02 | ₩42,320 | ₩43,895 | ₩42,186 | ₩43,508 | +2.81% | 60.9만 |
|---|
| 2026.09.01 | ₩42,680 | ₩43,334 | ₩41,986 | ₩42,453 | -0.53% | 52.8만 |
|---|
| 2026.08.31 | ₩43,655 | ₩44,229 | ₩42,533 | ₩43,148 | -1.16% | 79.7만 |
|---|
| 2026.08.28 | ₩46,058 | ₩46,552 | ₩43,788 | ₩44,055 | -4.35% | 59.6만 |
|---|
| 2026.08.27 | ₩44,723 | ₩46,605 | ₩44,723 | ₩45,938 | +2.72% | 57.6만 |
|---|
| 2026.08.26 | ₩47,660 | ₩47,954 | ₩44,643 | ₩45,257 | -5.04% | 189.9만 |
|---|
| 2026.08.25 | ₩46,792 | ₩47,219 | ₩45,898 | ₩47,032 | +0.51% | 116.6만 |
|---|
| 2026.08.24 | ₩43,308 | ₩47,059 | ₩42,894 | ₩46,792 | +8.05% | 269.4만 |
|---|
| 2026.08.21 | ₩38,902 | ₩44,469 | ₩38,702 | ₩43,014 | +10.57% | 237만 |
|---|
| 2026.08.20 | ₩38,048 | ₩38,475 | ₩37,394 | ₩38,395 | +0.91% | 69만 |
|---|
| 2026.08.19 | ₩39,089 | ₩39,316 | ₩38,315 | ₩38,382 | -1.81% | 90.9만 |
|---|
| 2026.08.18 | ₩38,528 | ₩39,156 | ₩38,315 | ₩38,942 | +1.07% | 98만 |
|---|
| 2026.08.17 | ₩39,409 | ₩39,984 | ₩38,702 | ₩39,102 | -0.78% | 85.1만 |
|---|
| 2026.08.14 | ₩38,008 | ₩39,463 | ₩37,500 | ₩39,369 | +3.58% | 74.7만 |
|---|
| 2026.08.13 | ₩39,009 | ₩39,850 | ₩38,195 | ₩38,248 | -1.95% | 111.7만 |
|---|
| 2026.08.12 | ₩36,219 | ₩38,729 | ₩36,192 | ₩38,595 | +6.56% | 147.6만 |
|---|
| 2026.08.11 | ₩36,112 | ₩36,432 | ₩35,565 | ₩36,005 | -0.30% | 193.8만 |
|---|
| 2026.08.10 | ₩37,060 | ₩37,514 | ₩36,085 | ₩36,286 | -2.09% | 105.1만 |
|---|
| 2026.08.07 | ₩38,969 | ₩39,530 | ₩36,312 | ₩37,247 | -4.42% | 176.6만 |
|---|
| 2026.08.06 | ₩38,101 | ₩40,211 | ₩37,981 | ₩38,956 | +2.24% | 187.9만 |
|---|
| 2026.08.05 | ₩41,265 | ₩42,453 | ₩39,676 | ₩39,757 | -3.66% | 97.7만 |
|---|
| 2026.08.04 | ₩40,611 | ₩41,866 | ₩40,558 | ₩41,385 | +1.91% | 87.9만 |
|---|
| 2026.08.03 | ₩39,476 | ₩40,664 | ₩39,476 | ₩40,371 | +2.27% | 46.7만 |
|---|
| 2026.07.31 | ₩39,476 | ₩40,357 | ₩38,635 | ₩39,743 | +0.68% | 60.3만 |
|---|
| 2026.07.30 | ₩39,610 | ₩40,104 | ₩37,954 | ₩38,929 | -1.72% | 105.4만 |
|---|
| 2026.07.29 | ₩39,423 | ₩39,930 | ₩38,715 | ₩38,795 | -1.59% | 83.1만 |
|---|
| 2026.07.28 | ₩40,611 | ₩41,118 | ₩39,610 | ₩40,104 | -1.25% | 53.9만 |
|---|
| 2026.07.27 | ₩39,743 | ₩40,785 | ₩38,969 | ₩40,584 | +2.12% | 70.1만 |
|---|
| 2026.07.24 | ₩40,798 | ₩42,213 | ₩39,289 | ₩39,436 | -3.34% | 83.2만 |
|---|
| 2026.07.23 | ₩43,188 | ₩44,149 | ₩39,289 | ₩40,264 | -6.77% | 173.9만 |
|---|
| 2026.07.22 | ₩43,561 | ₩44,042 | ₩42,093 | ₩43,468 | -0.21% | 56.8만 |
|---|
| 2026.07.21 | ₩43,241 | ₩43,495 | ₩42,053 | ₩43,428 | +0.43% | 51.2만 |
|---|
| 2026.07.20 | ₩43,334 | ₩43,895 | ₩42,640 | ₩42,667 | -1.54% | 48만 |
|---|
| 2026.07.17 | ₩42,707 | ₩43,548 | ₩41,826 | ₩42,840 | +0.31% | 57.8만 |
|---|
| 2026.07.16 | ₩43,241 | ₩45,510 | ₩42,480 | ₩43,415 | +0.40% | 107.4만 |
|---|
| 2026.07.15 | ₩42,493 | ₩43,962 | ₩40,491 | ₩43,775 | +3.02% | 99.1만 |
|---|
| 2026.07.14 | ₩44,229 | ₩44,523 | ₩42,293 | ₩42,533 | -3.83% | 154.4만 |
|---|
| 2026.07.13 | ₩45,390 | ₩45,991 | ₩43,548 | ₩43,615 | -3.91% | 51.8만 |
|---|
| 2026.07.10 | ₩45,337 | ₩45,818 | ₩45,017 | ₩45,484 | +0.32% | 97.2만 |
|---|
| 2026.07.09 | ₩43,668 | ₩45,831 | ₩43,148 | ₩45,484 | +4.16% | 58.6만 |
|---|
| 2026.07.08 | ₩48,034 | ₩48,034 | ₩42,881 | ₩42,934 | -10.62% | 187.9만 |
|---|
| 2026.07.07 | ₩47,299 | ₩47,660 | ₩46,031 | ₩47,313 | +0.03% | 77.3만 |
|---|
| 2026.07.06 | ₩47,446 | ₩48,901 | ₩46,739 | ₩47,086 | -0.76% | 107.7만 |
|---|
| 2026.07.02 | ₩47,446 | ₩48,207 | ₩46,325 | ₩47,513 | +0.14% | 115.2만 |
|---|
| 2026.07.01 | ₩46,178 | ₩48,221 | ₩44,616 | ₩47,433 | +2.72% | 153.6만 |
|---|
| 2026.06.30 | ₩44,483 | ₩46,218 | ₩44,376 | ₩46,151 | +3.75% | 156.6만 |
|---|
| 2026.06.29 | ₩43,989 | ₩44,576 | ₩42,333 | ₩44,483 | +1.12% | 138.9만 |
|---|
| 2026.06.26 | ₩44,362 | ₩44,816 | ₩43,228 | ₩43,415 | -2.14% | 132.3만 |
|---|
| 2026.06.25 | ₩43,722 | ₩45,884 | ₩43,174 | ₩44,429 | +1.62% | 119.5만 |
|---|
| 2026.06.24 | ₩43,748 | ₩44,803 | ₩43,027 | ₩43,294 | -1.04% | 143.7만 |
|---|
| 2026.06.23 | ₩41,465 | ₩45,043 | ₩41,345 | ₩43,228 | +4.25% | 116.5만 |
|---|
| 2026.06.22 | ₩42,467 | ₩43,334 | ₩42,039 | ₩42,066 | -0.94% | 86.9만 |
|---|
| 2026.06.18 | ₩40,704 | ₩42,373 | ₩40,277 | ₩42,347 | +4.03% | 138만 |
|---|
| 2026.06.17 | ₩41,118 | ₩42,066 | ₩40,211 | ₩40,638 | -1.17% | 175.1만 |
|---|
| 2026.06.16 | ₩43,094 | ₩43,201 | ₩40,491 | ₩41,238 | -4.31% | 150.3만 |
|---|
| 2026.06.15 | ₩41,919 | ₩43,081 | ₩41,866 | ₩43,041 | +2.68% | 57.6만 |
|---|
| 2026.06.12 | ₩41,065 | ₩42,427 | ₩40,851 | ₩41,719 | +1.59% | 52.3만 |
|---|
| 2026.06.11 | ₩39,383 | ₩41,158 | ₩38,608 | ₩41,052 | +4.24% | 164.8만 |
|---|
| 2026.06.10 | ₩42,787 | ₩42,894 | ₩37,193 | ₩38,769 | -9.39% | 256.4만 |
|---|
| 2026.06.09 | ₩42,186 | ₩42,907 | ₩41,599 | ₩42,814 | +1.49% | 57.1만 |
|---|
| 2026.06.08 | ₩42,720 | ₩43,121 | ₩41,666 | ₩41,692 | -2.41% | 58.4만 |
|---|
| 2026.06.05 | ₩42,640 | ₩43,067 | ₩42,213 | ₩42,654 | +0.03% | 57.3만 |
|---|
| 2026.06.04 | ₩42,293 | ₩43,348 | ₩41,919 | ₩42,921 | +1.48% | 64.8만 |
|---|
| 2026.06.03 | ₩41,465 | ₩42,720 | ₩41,238 | ₩42,507 | +2.51% | 68.3만 |
|---|
| 2026.06.02 | ₩41,385 | ₩41,666 | ₩40,050 | ₩41,465 | +0.19% | 99.9만 |
|---|
| 2026.06.01 | ₩41,479 | ₩42,560 | ₩40,865 | ₩41,332 | -0.35% | 81.6만 |
|---|
| 2026.05.29 | ₩42,814 | ₩43,201 | ₩41,158 | ₩41,706 | -2.59% | 95.9만 |
|---|
| 2026.05.28 | ₩44,549 | ₩44,910 | ₩42,520 | ₩42,921 | -3.66% | 87만 |
|---|
| 2026.05.27 | ₩46,218 | ₩46,498 | ₩44,496 | ₩44,603 | -3.50% | 60.3만 |
|---|
| 2026.05.26 | ₩45,697 | ₩46,498 | ₩45,230 | ₩46,218 | +1.14% | 56.1만 |
|---|
| 2026.05.22 | ₩44,910 | ₩45,644 | ₩44,910 | ₩45,110 | +0.45% | 50만 |
|---|
| 2026.05.21 | ₩44,336 | ₩44,696 | ₩43,722 | ₩44,643 | +0.69% | 50.3만 |
|---|
| 2026.05.20 | ₩43,254 | ₩44,629 | ₩42,627 | ₩44,429 | +2.72% | 72.1만 |
|---|
| 2026.05.19 | ₩44,175 | ₩44,175 | ₩42,266 | ₩42,627 | -3.51% | 80.7만 |
|---|
| 2026.05.18 | ₩44,536 | ₩45,444 | ₩44,122 | ₩44,549 | +0.03% | 55.6만 |
|---|
| 2026.05.15 | ₩43,321 | ₩44,189 | ₩42,947 | ₩44,055 | +1.69% | 61.3만 |
|---|
| 2026.05.14 | ₩44,402 | ₩44,402 | ₩43,174 | ₩43,762 | -1.44% | 53.6만 |
|---|
| 2026.05.13 | ₩45,043 | ₩45,551 | ₩43,321 | ₩44,042 | -2.22% | 82.6만 |
|---|
| 2026.05.12 | ₩45,898 | ₩45,938 | ₩44,509 | ₩44,816 | -2.36% | 91.3만 |
|---|
| 2026.05.11 | ₩45,417 | ₩47,019 | ₩44,870 | ₩46,258 | +1.85% | 89.7만 |
|---|
| 2026.05.08 | ₩45,230 | ₩45,858 | ₩44,242 | ₩44,776 | -1.00% | 69.2만 |
|---|
| 2026.05.07 | ₩49,369 | ₩49,569 | ₩42,400 | ₩43,895 | -11.09% | 181.7만 |
|---|
| 2026.05.06 | ₩45,404 | ₩45,430 | ₩43,882 | ₩44,643 | -1.68% | 81.9만 |
|---|
| 2026.05.05 | ₩44,162 | ₩44,963 | ₩43,615 | ₩44,603 | +1.00% | 50.1만 |
|---|
| 2026.05.04 | ₩43,428 | ₩43,735 | ₩43,107 | ₩43,535 | +0.25% | 43.3만 |
|---|
| 2026.05.01 | ₩43,348 | ₩44,122 | ₩42,934 | ₩43,201 | -0.34% | 49.8만 |
|---|
| 2026.04.30 | ₩43,455 | ₩44,242 | ₩42,907 | ₩43,762 | +0.71% | 100.5만 |
|---|
| 2026.04.29 | ₩42,480 | ₩43,428 | ₩42,106 | ₩43,094 | +1.45% | 51.2만 |
|---|
| 2026.04.28 | ₩42,173 | ₩43,388 | ₩42,173 | ₩43,054 | +2.09% | 89.7만 |
|---|
| 2026.04.27 | ₩42,921 | ₩43,094 | ₩42,133 | ₩42,747 | -0.40% | 47.7만 |
|---|
| 2026.04.24 | ₩42,413 | ₩42,987 | ₩42,133 | ₩42,533 | +0.28% | 65만 |
|---|
| 2026.04.23 | ₩40,851 | ₩43,334 | ₩40,731 | ₩42,360 | +3.69% | 93.7만 |
|---|
| 2026.04.22 | ₩41,305 | ₩41,492 | ₩40,144 | ₩40,571 | -1.78% | 53.9만 |
|---|
| 2026.04.21 | ₩41,198 | ₩41,385 | ₩40,544 | ₩40,851 | -0.84% | 53.3만 |
|---|
| 2026.04.20 | ₩41,038 | ₩41,332 | ₩40,357 | ₩40,998 | -0.10% | 57.6만 |
|---|
| 2026.04.17 | ₩40,264 | ₩41,212 | ₩40,117 | ₩40,771 | +1.26% | 46.1만 |
|---|
| 2026.04.16 | ₩39,343 | ₩40,184 | ₩39,183 | ₩40,037 | +1.76% | 45.7만 |
|---|
| 2026.04.15 | ₩39,717 | ₩39,717 | ₩38,649 | ₩39,142 | -1.45% | 62.4만 |
|---|
| 2026.04.14 | ₩39,383 | ₩40,037 | ₩39,329 | ₩39,636 | +0.64% | 78만 |
|---|
| 2026.04.13 | ₩38,048 | ₩39,556 | ₩38,048 | ₩39,530 | +3.89% | 72만 |
|---|
| 2026.04.10 | ₩37,807 | ₩38,408 | ₩37,754 | ₩38,301 | +1.31% | 41만 |
|---|
| 2026.04.09 | ₩37,380 | ₩38,542 | ₩36,659 | ₩37,968 | +1.57% | 91.4만 |
|---|
| 2026.04.08 | ₩37,607 | ₩38,582 | ₩36,940 | ₩37,420 | -0.50% | 152.2만 |
|---|
| 2026.04.07 | ₩35,698 | ₩36,980 | ₩35,551 | ₩36,926 | +3.44% | 90.7만 |
|---|
| 2026.04.06 | ₩36,299 | ₩36,579 | ₩34,991 | ₩35,485 | -2.24% | 66.5만 |
|---|
| 2026.04.02 | ₩34,563 | ₩36,526 | ₩34,403 | ₩36,299 | +5.02% | 141.9만 |
|---|
| 2026.04.01 | ₩34,243 | ₩35,084 | ₩33,909 | ₩34,737 | +1.44% | 43.2만 |
|---|
| 2026.03.31 | ₩33,896 | ₩33,989 | ₩32,574 | ₩33,883 | -0.04% | 81.1만 |
|---|
| 2026.03.30 | ₩33,709 | ₩33,949 | ₩33,122 | ₩33,442 | -0.79% | 49.8만 |
|---|
| 2026.03.27 | ₩33,562 | ₩33,762 | ₩32,614 | ₩33,656 | +0.28% | 96.9만 |
|---|
| 2026.03.26 | ₩33,309 | ₩34,096 | ₩33,242 | ₩33,749 | +1.32% | 85.3만 |
|---|
| 2026.03.25 | ₩35,338 | ₩35,792 | ₩34,123 | ₩34,176 | -3.29% | 77.6만 |
|---|
| 2026.03.24 | ₩34,710 | ₩35,404 | ₩34,630 | ₩35,004 | +0.85% | 53.6만 |
|---|
| 2026.03.23 | ₩34,377 | ₩35,084 | ₩34,190 | ₩34,603 | +0.66% | 61.1만 |
|---|
| 2026.03.20 | ₩34,724 | ₩34,724 | ₩33,642 | ₩33,963 | -2.19% | 132.1만 |
|---|
| 2026.03.19 | ₩34,443 | ₩35,151 | ₩34,163 | ₩34,443 | 0.00% | 57.3만 |
|---|
| 2026.03.18 | ₩34,911 | ₩35,538 | ₩34,470 | ₩34,510 | -1.15% | 57.2만 |
|---|
| 2026.03.17 | ₩34,710 | ₩35,525 | ₩34,563 | ₩34,937 | +0.65% | 93.2만 |
|---|
| 2026.03.16 | ₩34,884 | ₩35,097 | ₩34,283 | ₩34,443 | -1.26% | 71.3만 |
|---|
| 2026.03.13 | ₩34,937 | ₩35,231 | ₩34,470 | ₩34,537 | -1.15% | 60.2만 |
|---|
| 2026.03.12 | ₩34,403 | ₩35,258 | ₩34,029 | ₩34,684 | +0.81% | 79.1만 |
|---|
| 2026.03.11 | ₩35,071 | ₩35,311 | ₩34,577 | ₩34,951 | -0.34% | 42.9만 |
|---|
| 2026.03.10 | ₩35,551 | ₩35,925 | ₩35,031 | ₩35,244 | -0.86% | 128.3만 |
|---|
| 2026.03.09 | ₩33,295 | ₩35,658 | ₩32,708 | ₩35,631 | +7.02% | 97.4만 |
|---|
| 2026.03.06 | ₩32,908 | ₩34,136 | ₩32,548 | ₩33,816 | +2.76% | 111.1만 |
|---|
| 2026.03.05 | ₩35,137 | ₩35,324 | ₩33,429 | ₩33,576 | -4.45% | 96.7만 |
|---|
| 2026.03.04 | ₩35,872 | ₩35,952 | ₩35,124 | ₩35,324 | -1.53% | 74.2만 |
|---|
| 2026.03.03 | ₩35,431 | ₩35,912 | ₩34,790 | ₩35,511 | +0.23% | 60.7만 |
|---|
| 2026.03.02 | ₩34,817 | ₩36,446 | ₩34,684 | ₩36,272 | +4.18% | 90.1만 |
|---|
| 2026.02.27 | ₩35,111 | ₩35,498 | ₩34,724 | ₩35,418 | +0.87% | 86.7만 |
|---|
| 2026.02.26 | ₩34,617 | ₩35,351 | ₩34,363 | ₩35,244 | +1.81% | 58.6만 |
|---|
| 2026.02.25 | ₩34,403 | ₩34,830 | ₩33,856 | ₩34,617 | +0.62% | 59.5만 |
|---|
| 2026.02.24 | ₩33,375 | ₩33,963 | ₩32,881 | ₩33,949 | +1.72% | 91.7만 |
|---|
| 2026.02.23 | ₩34,043 | ₩34,363 | ₩33,122 | ₩33,535 | -1.49% | 85.1만 |
|---|
| 2026.02.20 | ₩33,682 | ₩33,936 | ₩33,068 | ₩33,869 | +0.55% | 172.2만 |
|---|
| 2026.02.19 | ₩33,589 | ₩33,936 | ₩33,268 | ₩33,736 | +0.44% | 79.3만 |
|---|
| 2026.02.18 | ₩33,041 | ₩33,602 | ₩32,628 | ₩33,549 | +1.54% | 166만 |
|---|
| 2026.02.17 | ₩32,454 | ₩33,469 | ₩32,427 | ₩33,082 | +1.93% | 106.1만 |
|---|
| 2026.02.13 | ₩32,414 | ₩32,881 | ₩31,733 | ₩32,454 | +0.12% | 69.2만 |
|---|
| 2026.02.12 | ₩33,629 | ₩34,043 | ₩32,361 | ₩32,494 | -3.37% | 95.2만 |
|---|
| 2026.02.11 | ₩33,335 | ₩33,909 | ₩32,815 | ₩33,202 | -0.40% | 110만 |
|---|
| 2026.02.10 | ₩33,389 | ₩33,856 | ₩32,801 | ₩33,028 | -1.08% | 182.4만 |
|---|
| 2026.02.09 | ₩34,991 | ₩35,178 | ₩33,482 | ₩33,616 | -3.93% | 199만 |
|---|
| 2026.02.06 | ₩31,706 | ₩34,403 | ₩31,319 | ₩34,216 | +7.92% | 256.7만 |
|---|
| 2026.02.05 | ₩31,213 | ₩31,333 | ₩29,824 | ₩30,625 | -1.88% | 345.6만 |
|---|
| 2026.02.04 | ₩29,570 | ₩29,744 | ₩28,983 | ₩29,317 | -0.86% | 88.6만 |
|---|
| 2026.02.03 | ₩28,876 | ₩29,570 | ₩28,636 | ₩29,490 | +2.13% | 91.3만 |
|---|
| 2026.02.02 | ₩28,543 | ₩29,263 | ₩28,449 | ₩28,876 | +1.17% | 83.9만 |
|---|
| 2026.01.30 | ₩27,795 | ₩28,689 | ₩27,234 | ₩28,636 | +3.03% | 77.3만 |
|---|
| 2026.01.29 | ₩28,209 | ₩28,396 | ₩27,581 | ₩28,155 | -0.19% | 55.5만 |
|---|
| 2026.01.28 | ₩28,609 | ₩28,729 | ₩27,955 | ₩28,009 | -2.10% | 62.2만 |
|---|
| 2026.01.27 | ₩28,623 | ₩28,703 | ₩28,102 | ₩28,476 | -0.51% | 32.5만 |
|---|
| 2026.01.26 | ₩28,155 | ₩28,716 | ₩27,862 | ₩28,703 | +1.94% | 40.2만 |
|---|
| 2026.01.23 | ₩29,183 | ₩29,477 | ₩27,848 | ₩28,209 | -3.34% | 110.8만 |
|---|
| 2026.01.22 | ₩28,623 | ₩29,250 | ₩28,609 | ₩29,090 | +1.63% | 121.1만 |
|---|
| 2026.01.21 | ₩28,169 | ₩28,623 | ₩27,942 | ₩28,396 | +0.81% | 69.5만 |
|---|
| 2026.01.20 | ₩28,556 | ₩29,130 | ₩28,276 | ₩28,276 | -0.98% | 72.5만 |
|---|
| 2026.01.16 | ₩28,796 | ₩28,996 | ₩28,489 | ₩28,609 | -0.65% | 79.7만 |
|---|
| 2026.01.15 | ₩28,369 | ₩28,930 | ₩28,369 | ₩28,756 | +1.36% | 70.1만 |
|---|
| 2026.01.14 | ₩28,462 | ₩28,783 | ₩27,902 | ₩28,556 | +0.33% | 86.3만 |
|---|
| 2026.01.13 | ₩29,410 | ₩29,517 | ₩28,369 | ₩28,502 | -3.09% | 58.9만 |
|---|
| 2026.01.12 | ₩28,636 | ₩29,357 | ₩28,623 | ₩29,250 | +2.14% | 56.9만 |
|---|
| 2026.01.09 | ₩28,649 | ₩29,130 | ₩28,422 | ₩28,529 | -0.42% | 57.3만 |
|---|
| 2026.01.08 | ₩28,342 | ₩29,023 | ₩28,329 | ₩28,649 | +1.08% | 48.2만 |
|---|
| 2026.01.07 | ₩28,689 | ₩29,357 | ₩28,115 | ₩28,329 | -1.26% | 85.6만 |
|---|
| 2026.01.06 | ₩27,234 | ₩29,023 | ₩26,660 | ₩28,689 | +5.34% | 145.7만 |
|---|
| 2026.01.05 | ₩26,847 | ₩27,515 | ₩26,567 | ₩26,994 | +0.55% | 112.3만 |
|---|
| 2026.01.02 | ₩26,126 | ₩26,794 | ₩25,953 | ₩26,780 | +2.50% | 81.7만 |
|---|
| 2025.12.31 | ₩26,246 | ₩26,420 | ₩25,846 | ₩25,926 | -1.22% | 65.6만 |
|---|
| 2025.12.30 | ₩26,567 | ₩26,687 | ₩26,273 | ₩26,286 | -1.06% | 40.8만 |
|---|
| 2025.12.29 | ₩26,473 | ₩26,607 | ₩26,206 | ₩26,553 | +0.30% | 39.3만 |
|---|
| 2025.12.26 | ₩26,927 | ₩27,061 | ₩26,460 | ₩26,487 | -1.64% | 37.4만 |
|---|
| 2025.12.24 | ₩26,981 | ₩27,434 | ₩26,914 | ₩27,021 | +0.15% | 38.5만 |
|---|
| 2025.12.23 | ₩26,206 | ₩27,167 | ₩26,206 | ₩26,900 | +2.65% | 81만 |
|---|
| 2025.12.22 | ₩25,872 | ₩26,607 | ₩25,686 | ₩26,286 | +1.60% | 74.3만 |
|---|
| 2025.12.19 | ₩26,420 | ₩26,447 | ₩25,485 | ₩25,659 | -2.88% | 299.6만 |
|---|
| 2025.12.18 | ₩26,740 | ₩26,780 | ₩26,113 | ₩26,180 | -2.10% | 70.7만 |
|---|
| 2025.12.17 | ₩27,328 | ₩27,328 | ₩26,380 | ₩26,406 | -3.37% | 99.6만 |
|---|
| 2025.12.16 | ₩27,488 | ₩27,701 | ₩27,127 | ₩27,208 | -1.02% | 80.8만 |
|---|
| 2025.12.15 | ₩28,089 | ₩28,089 | ₩27,288 | ₩27,408 | -2.42% | 95.9만 |
|---|
| 2025.12.12 | ₩28,049 | ₩28,409 | ₩27,782 | ₩28,009 | -0.14% | 76.5만 |
|---|
| 2025.12.11 | ₩28,089 | ₩28,689 | ₩27,888 | ₩28,075 | -0.05% | 326만 |
|---|
| 2025.12.10 | ₩27,208 | ₩28,102 | ₩26,954 | ₩28,089 | +3.24% | 741.3만 |
|---|
| 2025.12.09 | ₩26,794 | ₩27,368 | ₩26,513 | ₩27,301 | +1.89% | 92.3만 |
|---|
| 2025.12.08 | ₩27,221 | ₩27,835 | ₩26,834 | ₩27,114 | -0.39% | 169.4만 |
|---|
| 2025.12.05 | ₩26,633 | ₩26,914 | ₩26,487 | ₩26,887 | +0.95% | 62.1만 |
|---|
| 2025.12.04 | ₩26,820 | ₩27,087 | ₩26,567 | ₩26,714 | -0.40% | 70.7만 |
|---|
| 2025.12.03 | ₩26,860 | ₩26,874 | ₩26,460 | ₩26,794 | -0.25% | 59.2만 |
|---|
| 2025.12.02 | ₩25,832 | ₩26,914 | ₩25,619 | ₩26,860 | +3.98% | 165만 |
|---|
| 2025.12.01 | ₩25,472 | ₩25,886 | ₩25,392 | ₩25,832 | +1.42% | 70만 |
|---|
| 2025.11.28 | ₩25,499 | ₩25,953 | ₩25,445 | ₩25,739 | +0.94% | 33.2만 |
|---|
| 2025.11.26 | ₩24,778 | ₩25,579 | ₩24,644 | ₩25,432 | +2.64% | 91.1만 |
|---|
| 2025.11.25 | ₩24,164 | ₩24,778 | ₩23,977 | ₩24,671 | +2.10% | 74만 |
|---|
| 2025.11.24 | ₩23,923 | ₩24,284 | ₩23,603 | ₩24,070 | +0.61% | 91.1만 |
|---|
| 2025.11.21 | ₩23,550 | ₩24,110 | ₩23,109 | ₩23,817 | +1.13% | 77.3만 |
|---|
| 2025.11.20 | ₩24,097 | ₩24,257 | ₩23,323 | ₩23,510 | -2.44% | 90.6만 |
|---|
| 2025.11.19 | ₩23,950 | ₩24,110 | ₩23,670 | ₩23,897 | -0.22% | 60.8만 |
|---|
| 2025.11.18 | ₩23,937 | ₩24,230 | ₩23,736 | ₩23,883 | -0.22% | 57.9만 |
|---|
| 2025.11.17 | ₩23,696 | ₩24,671 | ₩23,696 | ₩23,910 | +0.90% | 76.7만 |
|---|
| 2025.11.14 | ₩22,722 | ₩24,003 | ₩22,028 | ₩23,696 | +4.29% | 103.3만 |
|---|
| 2025.11.13 | ₩24,030 | ₩24,030 | ₩23,189 | ₩23,243 | -3.28% | 69.6만 |
|---|
| 2025.11.12 | ₩23,790 | ₩24,057 | ₩23,643 | ₩24,030 | +1.01% | 58.9만 |
|---|
| 2025.11.11 | ₩23,670 | ₩23,817 | ₩23,483 | ₩23,790 | +0.51% | 38만 |
|---|
| 2025.11.10 | ₩23,696 | ₩24,190 | ₩23,696 | ₩23,817 | +0.51% | 53.3만 |
|---|
| 2025.11.07 | ₩23,416 | ₩23,670 | ₩23,176 | ₩23,630 | +0.91% | 49.5만 |
|---|
| 2025.11.06 | ₩24,030 | ₩24,230 | ₩23,483 | ₩23,510 | -2.17% | 43.9만 |
|---|
| 2025.11.05 | ₩23,443 | ₩24,190 | ₩23,429 | ₩24,030 | +2.51% | 37.2만 |
|---|
| 2025.11.04 | ₩23,910 | ₩24,177 | ₩23,590 | ₩23,603 | -1.28% | 48.3만 |
|---|
| 2025.11.03 | ₩24,724 | ₩24,764 | ₩23,897 | ₩24,217 | -2.05% | 84.8만 |
|---|
| 2025.10.31 | ₩24,257 | ₩24,604 | ₩24,003 | ₩24,364 | +0.44% | 81.3만 |
|---|
| 2025.10.30 | ₩23,576 | ₩24,471 | ₩23,576 | ₩24,177 | +2.55% | 64.2만 |
|---|
| 2025.10.29 | ₩23,696 | ₩23,977 | ₩23,122 | ₩23,269 | -1.80% | 49.4만 |
|---|
| 2025.10.28 | ₩24,110 | ₩24,110 | ₩23,376 | ₩23,817 | -1.22% | 53.9만 |
|---|
| 2025.10.27 | ₩24,457 | ₩24,497 | ₩23,977 | ₩24,150 | -1.26% | 40.7만 |
|---|
| 2025.10.24 | ₩24,471 | ₩24,604 | ₩24,164 | ₩24,244 | -0.93% | 32.2만 |
|---|
| 2025.10.23 | ₩23,817 | ₩24,257 | ₩23,763 | ₩24,164 | +1.46% | 39.1만 |
|---|
| 2025.10.22 | ₩23,416 | ₩23,670 | ₩23,122 | ₩23,590 | +0.74% | 58.9만 |
|---|
| 2025.10.21 | ₩24,978 | ₩25,085 | ₩23,443 | ₩23,510 | -5.88% | 138.6만 |
|---|
| 2025.10.20 | ₩25,125 | ₩25,298 | ₩24,831 | ₩25,031 | -0.37% | 43.5만 |
|---|
| 2025.10.17 | ₩24,818 | ₩25,138 | ₩24,524 | ₩24,764 | -0.22% | 54.5만 |
|---|
| 2025.10.16 | ₩25,312 | ₩25,539 | ₩24,845 | ₩24,978 | -1.32% | 67.3만 |
|---|
| 2025.10.15 | ₩25,899 | ₩25,953 | ₩25,152 | ₩25,365 | -2.06% | 402.8만 |
|---|
| 2025.10.14 | ₩25,178 | ₩25,913 | ₩24,978 | ₩25,779 | +2.39% | 58.7만 |
|---|
| 2025.10.13 | ₩25,045 | ₩25,365 | ₩24,711 | ₩25,325 | +1.12% | 45.5만 |
|---|
| 2025.10.10 | ₩25,312 | ₩25,459 | ₩24,591 | ₩24,684 | -2.48% | 69.2만 |
|---|