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 | ₩41,829 | ₩43,177 | ₩41,202 | ₩42,643 | +1.95% | 90.9만 |
| 2026.10.08 | ₩40,321 | ₩42,016 | ₩40,321 | ₩41,589 | +3.14% | 59.8만 |
| 2026.10.07 | ₩40,895 | ₩40,962 | ₩39,854 | ₩40,615 | -0.69% | 89.1만 |
| 2026.10.06 | ₩41,002 | ₩41,295 | ₩40,615 | ₩41,162 | +0.39% | 36.8만 |
| 2026.10.05 | ₩40,295 | ₩41,055 | ₩39,774 | ₩40,695 | +0.99% | 47.9만 |
| 2026.10.02 | ₩40,481 | ₩41,362 | ₩40,095 | ₩40,295 | -0.46% | 44.5만 |
| 2026.10.01 | ₩39,267 | ₩40,441 | ₩39,027 | ₩40,108 | +2.14% | 62.4만 |
| 2026.09.30 | ₩40,535 | ₩40,655 | ₩39,121 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,708 |
| -2.04% |
| 68.8만 |
| 2026.09.29 | ₩41,415 | ₩41,415 | ₩39,988 | ₩40,241 | -2.84% | 49.8만 |
|---|
| 2026.09.28 | ₩41,949 | ₩41,949 | ₩40,655 | ₩41,135 | -1.94% | 62.7만 |
|---|
| 2026.09.25 | ₩41,015 | ₩41,856 | ₩40,575 | ₩41,576 | +1.37% | 51.4만 |
|---|
| 2026.09.24 | ₩40,321 | ₩41,442 | ₩40,014 | ₩40,415 | +0.23% | 118.1만 |
|---|
| 2026.09.23 | ₩40,388 | ₩40,682 | ₩39,854 | ₩40,281 | -0.26% | 40.6만 |
|---|
| 2026.09.22 | ₩40,481 | ₩41,616 | ₩40,121 | ₩40,975 | +1.22% | 60.3만 |
|---|
| 2026.09.21 | ₩41,162 | ₩41,389 | ₩40,121 | ₩40,175 | -2.40% | 42.8만 |
|---|
| 2026.09.18 | ₩41,802 | ₩42,149 | ₩40,815 | ₩40,895 | -2.17% | 147.8만 |
|---|
| 2026.09.17 | ₩41,469 | ₩42,603 | ₩40,495 | ₩42,216 | +1.80% | 78.1만 |
|---|
| 2026.09.16 | ₩40,828 | ₩41,816 | ₩40,495 | ₩41,015 | +0.46% | 90.3만 |
|---|
| 2026.09.15 | ₩43,310 | ₩43,310 | ₩39,254 | ₩40,481 | -6.53% | 124.9만 |
|---|
| 2026.09.14 | ₩42,683 | ₩43,710 | ₩42,683 | ₩43,097 | +0.97% | 48.5만 |
|---|
| 2026.09.11 | ₩44,004 | ₩44,071 | ₩43,217 | ₩43,323 | -1.55% | 41.5만 |
|---|
| 2026.09.10 | ₩44,031 | ₩44,164 | ₩43,163 | ₩43,323 | -1.61% | 59.9만 |
|---|
| 2026.09.09 | ₩44,031 | ₩44,618 | ₩43,750 | ₩44,124 | +0.21% | 48.7만 |
|---|
| 2026.09.08 | ₩44,311 | ₩45,191 | ₩44,084 | ₩44,151 | -0.36% | 46.1만 |
|---|
| 2026.09.04 | ₩43,817 | ₩44,938 | ₩43,817 | ₩44,458 | +1.46% | 52.6만 |
|---|
| 2026.09.03 | ₩43,991 | ₩44,711 | ₩43,510 | ₩44,431 | +1.00% | 76.4만 |
|---|
| 2026.09.02 | ₩42,296 | ₩43,870 | ₩42,163 | ₩43,484 | +2.81% | 60.9만 |
|---|
| 2026.09.01 | ₩42,656 | ₩43,310 | ₩41,962 | ₩42,429 | -0.53% | 52.8만 |
|---|
| 2026.08.31 | ₩43,630 | ₩44,204 | ₩42,510 | ₩43,123 | -1.16% | 79.7만 |
|---|
| 2026.08.28 | ₩46,032 | ₩46,526 | ₩43,764 | ₩44,031 | -4.35% | 59.6만 |
|---|
| 2026.08.27 | ₩44,698 | ₩46,579 | ₩44,698 | ₩45,912 | +2.72% | 57.6만 |
|---|
| 2026.08.26 | ₩47,633 | ₩47,927 | ₩44,618 | ₩45,231 | -5.04% | 189.9만 |
|---|
| 2026.08.25 | ₩46,766 | ₩47,193 | ₩45,872 | ₩47,006 | +0.51% | 116.6만 |
|---|
| 2026.08.24 | ₩43,283 | ₩47,033 | ₩42,870 | ₩46,766 | +8.05% | 269.4만 |
|---|
| 2026.08.21 | ₩38,880 | ₩44,444 | ₩38,680 | ₩42,990 | +10.57% | 237만 |
|---|
| 2026.08.20 | ₩38,026 | ₩38,453 | ₩37,373 | ₩38,373 | +0.91% | 69만 |
|---|
| 2026.08.19 | ₩39,067 | ₩39,294 | ₩38,293 | ₩38,360 | -1.81% | 90.9만 |
|---|
| 2026.08.18 | ₩38,507 | ₩39,134 | ₩38,293 | ₩38,920 | +1.07% | 98만 |
|---|
| 2026.08.17 | ₩39,387 | ₩39,961 | ₩38,680 | ₩39,080 | -0.78% | 85.1만 |
|---|
| 2026.08.14 | ₩37,986 | ₩39,441 | ₩37,479 | ₩39,347 | +3.58% | 74.7만 |
|---|
| 2026.08.13 | ₩38,987 | ₩39,828 | ₩38,173 | ₩38,227 | -1.95% | 111.7만 |
|---|
| 2026.08.12 | ₩36,198 | ₩38,707 | ₩36,172 | ₩38,573 | +6.56% | 147.6만 |
|---|
| 2026.08.11 | ₩36,092 | ₩36,412 | ₩35,545 | ₩35,985 | -0.30% | 193.8만 |
|---|
| 2026.08.10 | ₩37,039 | ₩37,493 | ₩36,065 | ₩36,265 | -2.09% | 105.1만 |
|---|
| 2026.08.07 | ₩38,947 | ₩39,507 | ₩36,292 | ₩37,226 | -4.42% | 176.6만 |
|---|
| 2026.08.06 | ₩38,080 | ₩40,188 | ₩37,960 | ₩38,934 | +2.24% | 187.9만 |
|---|
| 2026.08.05 | ₩41,242 | ₩42,429 | ₩39,654 | ₩39,734 | -3.66% | 97.7만 |
|---|
| 2026.08.04 | ₩40,588 | ₩41,842 | ₩40,535 | ₩41,362 | +1.91% | 87.9만 |
|---|
| 2026.08.03 | ₩39,454 | ₩40,642 | ₩39,454 | ₩40,348 | +2.27% | 46.7만 |
|---|
| 2026.07.31 | ₩39,454 | ₩40,335 | ₩38,613 | ₩39,721 | +0.68% | 60.3만 |
|---|
| 2026.07.30 | ₩39,587 | ₩40,081 | ₩37,933 | ₩38,907 | -1.72% | 105.4만 |
|---|
| 2026.07.29 | ₩39,401 | ₩39,908 | ₩38,694 | ₩38,774 | -1.59% | 83.1만 |
|---|
| 2026.07.28 | ₩40,588 | ₩41,095 | ₩39,587 | ₩40,081 | -1.25% | 53.9만 |
|---|
| 2026.07.27 | ₩39,721 | ₩40,762 | ₩38,947 | ₩40,562 | +2.12% | 70.1만 |
|---|
| 2026.07.24 | ₩40,775 | ₩42,189 | ₩39,267 | ₩39,414 | -3.34% | 83.2만 |
|---|
| 2026.07.23 | ₩43,163 | ₩44,124 | ₩39,267 | ₩40,241 | -6.77% | 173.9만 |
|---|
| 2026.07.22 | ₩43,537 | ₩44,017 | ₩42,069 | ₩43,444 | -0.21% | 56.8만 |
|---|
| 2026.07.21 | ₩43,217 | ₩43,470 | ₩42,029 | ₩43,403 | +0.43% | 51.2만 |
|---|
| 2026.07.20 | ₩43,310 | ₩43,870 | ₩42,616 | ₩42,643 | -1.54% | 48만 |
|---|
| 2026.07.17 | ₩42,683 | ₩43,524 | ₩41,802 | ₩42,816 | +0.31% | 57.8만 |
|---|
| 2026.07.16 | ₩43,217 | ₩45,485 | ₩42,456 | ₩43,390 | +0.40% | 107.4만 |
|---|
| 2026.07.15 | ₩42,469 | ₩43,937 | ₩40,468 | ₩43,750 | +3.02% | 99.1만 |
|---|
| 2026.07.14 | ₩44,204 | ₩44,498 | ₩42,269 | ₩42,510 | -3.83% | 154.4만 |
|---|
| 2026.07.13 | ₩45,365 | ₩45,965 | ₩43,524 | ₩43,590 | -3.91% | 51.8만 |
|---|
| 2026.07.10 | ₩45,311 | ₩45,792 | ₩44,991 | ₩45,458 | +0.32% | 97.2만 |
|---|
| 2026.07.09 | ₩43,644 | ₩45,805 | ₩43,123 | ₩45,458 | +4.16% | 58.6만 |
|---|
| 2026.07.08 | ₩48,007 | ₩48,007 | ₩42,856 | ₩42,910 | -10.62% | 187.9만 |
|---|
| 2026.07.07 | ₩47,273 | ₩47,633 | ₩46,005 | ₩47,286 | +0.03% | 77.3만 |
|---|
| 2026.07.06 | ₩47,420 | ₩48,874 | ₩46,712 | ₩47,059 | -0.76% | 107.7만 |
|---|
| 2026.07.02 | ₩47,420 | ₩48,180 | ₩46,299 | ₩47,486 | +0.14% | 115.2만 |
|---|
| 2026.07.01 | ₩46,152 | ₩48,193 | ₩44,591 | ₩47,406 | +2.72% | 153.6만 |
|---|
| 2026.06.30 | ₩44,458 | ₩46,192 | ₩44,351 | ₩46,125 | +3.75% | 156.6만 |
|---|
| 2026.06.29 | ₩43,964 | ₩44,551 | ₩42,309 | ₩44,458 | +1.12% | 138.9만 |
|---|
| 2026.06.26 | ₩44,337 | ₩44,791 | ₩43,203 | ₩43,390 | -2.14% | 132.3만 |
|---|
| 2026.06.25 | ₩43,697 | ₩45,859 | ₩43,150 | ₩44,404 | +1.62% | 119.5만 |
|---|
| 2026.06.24 | ₩43,724 | ₩44,778 | ₩43,003 | ₩43,270 | -1.04% | 143.7만 |
|---|
| 2026.06.23 | ₩41,442 | ₩45,018 | ₩41,322 | ₩43,203 | +4.25% | 116.5만 |
|---|
| 2026.06.22 | ₩42,443 | ₩43,310 | ₩42,016 | ₩42,043 | -0.94% | 86.9만 |
|---|
| 2026.06.18 | ₩40,682 | ₩42,349 | ₩40,255 | ₩42,323 | +4.03% | 138만 |
|---|
| 2026.06.17 | ₩41,095 | ₩42,043 | ₩40,188 | ₩40,615 | -1.17% | 175.1만 |
|---|
| 2026.06.16 | ₩43,070 | ₩43,177 | ₩40,468 | ₩41,215 | -4.31% | 150.3만 |
|---|
| 2026.06.15 | ₩41,896 | ₩43,057 | ₩41,842 | ₩43,017 | +2.68% | 57.6만 |
|---|
| 2026.06.12 | ₩41,042 | ₩42,403 | ₩40,828 | ₩41,696 | +1.59% | 52.3만 |
|---|
| 2026.06.11 | ₩39,361 | ₩41,135 | ₩38,587 | ₩41,028 | +4.24% | 164.8만 |
|---|
| 2026.06.10 | ₩42,763 | ₩42,870 | ₩37,172 | ₩38,747 | -9.39% | 256.4만 |
|---|
| 2026.06.09 | ₩42,163 | ₩42,883 | ₩41,576 | ₩42,790 | +1.49% | 57.1만 |
|---|
| 2026.06.08 | ₩42,696 | ₩43,097 | ₩41,642 | ₩41,669 | -2.41% | 58.4만 |
|---|
| 2026.06.05 | ₩42,616 | ₩43,043 | ₩42,189 | ₩42,630 | +0.03% | 57.3만 |
|---|
| 2026.06.04 | ₩42,269 | ₩43,323 | ₩41,896 | ₩42,896 | +1.48% | 64.8만 |
|---|
| 2026.06.03 | ₩41,442 | ₩42,696 | ₩41,215 | ₩42,483 | +2.51% | 68.3만 |
|---|
| 2026.06.02 | ₩41,362 | ₩41,642 | ₩40,028 | ₩41,442 | +0.19% | 99.9만 |
|---|
| 2026.06.01 | ₩41,455 | ₩42,536 | ₩40,842 | ₩41,309 | -0.35% | 81.6만 |
|---|
| 2026.05.29 | ₩42,790 | ₩43,177 | ₩41,135 | ₩41,682 | -2.59% | 95.9만 |
|---|
| 2026.05.28 | ₩44,524 | ₩44,885 | ₩42,496 | ₩42,896 | -3.66% | 87만 |
|---|
| 2026.05.27 | ₩46,192 | ₩46,472 | ₩44,471 | ₩44,578 | -3.50% | 60.3만 |
|---|
| 2026.05.26 | ₩45,672 | ₩46,472 | ₩45,205 | ₩46,192 | +1.14% | 56.1만 |
|---|
| 2026.05.22 | ₩44,885 | ₩45,618 | ₩44,885 | ₩45,085 | +0.45% | 50만 |
|---|
| 2026.05.21 | ₩44,311 | ₩44,671 | ₩43,697 | ₩44,618 | +0.69% | 50.3만 |
|---|
| 2026.05.20 | ₩43,230 | ₩44,604 | ₩42,603 | ₩44,404 | +2.72% | 72.1만 |
|---|
| 2026.05.19 | ₩44,151 | ₩44,151 | ₩42,243 | ₩42,603 | -3.51% | 80.7만 |
|---|
| 2026.05.18 | ₩44,511 | ₩45,418 | ₩44,097 | ₩44,524 | +0.03% | 55.6만 |
|---|
| 2026.05.15 | ₩43,297 | ₩44,164 | ₩42,923 | ₩44,031 | +1.69% | 61.3만 |
|---|
| 2026.05.14 | ₩44,377 | ₩44,377 | ₩43,150 | ₩43,737 | -1.44% | 53.6만 |
|---|
| 2026.05.13 | ₩45,018 | ₩45,525 | ₩43,297 | ₩44,017 | -2.22% | 82.6만 |
|---|
| 2026.05.12 | ₩45,872 | ₩45,912 | ₩44,484 | ₩44,791 | -2.36% | 91.3만 |
|---|
| 2026.05.11 | ₩45,392 | ₩46,993 | ₩44,844 | ₩46,232 | +1.85% | 89.7만 |
|---|
| 2026.05.08 | ₩45,205 | ₩45,832 | ₩44,217 | ₩44,751 | -1.00% | 69.2만 |
|---|
| 2026.05.07 | ₩49,341 | ₩49,541 | ₩42,376 | ₩43,870 | -11.09% | 181.7만 |
|---|
| 2026.05.06 | ₩45,378 | ₩45,405 | ₩43,857 | ₩44,618 | -1.68% | 81.9만 |
|---|
| 2026.05.05 | ₩44,137 | ₩44,938 | ₩43,590 | ₩44,578 | +1.00% | 50.1만 |
|---|
| 2026.05.04 | ₩43,403 | ₩43,710 | ₩43,083 | ₩43,510 | +0.25% | 43.3만 |
|---|
| 2026.05.01 | ₩43,323 | ₩44,097 | ₩42,910 | ₩43,177 | -0.34% | 49.8만 |
|---|
| 2026.04.30 | ₩43,430 | ₩44,217 | ₩42,883 | ₩43,737 | +0.71% | 100.5만 |
|---|
| 2026.04.29 | ₩42,456 | ₩43,403 | ₩42,083 | ₩43,070 | +1.45% | 51.2만 |
|---|
| 2026.04.28 | ₩42,149 | ₩43,363 | ₩42,149 | ₩43,030 | +2.09% | 89.7만 |
|---|
| 2026.04.27 | ₩42,896 | ₩43,070 | ₩42,109 | ₩42,723 | -0.40% | 47.7만 |
|---|
| 2026.04.24 | ₩42,389 | ₩42,963 | ₩42,109 | ₩42,510 | +0.28% | 65만 |
|---|
| 2026.04.23 | ₩40,828 | ₩43,310 | ₩40,708 | ₩42,336 | +3.69% | 93.7만 |
|---|
| 2026.04.22 | ₩41,282 | ₩41,469 | ₩40,121 | ₩40,548 | -1.78% | 53.9만 |
|---|
| 2026.04.21 | ₩41,175 | ₩41,362 | ₩40,521 | ₩40,828 | -0.84% | 53.3만 |
|---|
| 2026.04.20 | ₩41,015 | ₩41,309 | ₩40,335 | ₩40,975 | -0.10% | 57.6만 |
|---|
| 2026.04.17 | ₩40,241 | ₩41,189 | ₩40,095 | ₩40,748 | +1.26% | 46.1만 |
|---|
| 2026.04.16 | ₩39,321 | ₩40,161 | ₩39,161 | ₩40,014 | +1.76% | 45.7만 |
|---|
| 2026.04.15 | ₩39,694 | ₩39,694 | ₩38,627 | ₩39,121 | -1.45% | 62.4만 |
|---|
| 2026.04.14 | ₩39,361 | ₩40,014 | ₩39,307 | ₩39,614 | +0.64% | 78만 |
|---|
| 2026.04.13 | ₩38,026 | ₩39,534 | ₩38,026 | ₩39,507 | +3.89% | 72만 |
|---|
| 2026.04.10 | ₩37,786 | ₩38,387 | ₩37,733 | ₩38,280 | +1.31% | 41만 |
|---|
| 2026.04.09 | ₩37,359 | ₩38,520 | ₩36,639 | ₩37,946 | +1.57% | 91.4만 |
|---|
| 2026.04.08 | ₩37,586 | ₩38,560 | ₩36,919 | ₩37,399 | -0.50% | 152.2만 |
|---|
| 2026.04.07 | ₩35,678 | ₩36,959 | ₩35,531 | ₩36,906 | +3.44% | 90.7만 |
|---|
| 2026.04.06 | ₩36,279 | ₩36,559 | ₩34,971 | ₩35,465 | -2.24% | 66.5만 |
|---|
| 2026.04.02 | ₩34,544 | ₩36,505 | ₩34,384 | ₩36,279 | +5.02% | 141.9만 |
|---|
| 2026.04.01 | ₩34,224 | ₩35,064 | ₩33,890 | ₩34,717 | +1.44% | 43.2만 |
|---|
| 2026.03.31 | ₩33,877 | ₩33,970 | ₩32,556 | ₩33,864 | -0.04% | 81.1만 |
|---|
| 2026.03.30 | ₩33,690 | ₩33,930 | ₩33,103 | ₩33,423 | -0.79% | 49.8만 |
|---|
| 2026.03.27 | ₩33,543 | ₩33,743 | ₩32,596 | ₩33,637 | +0.28% | 96.9만 |
|---|
| 2026.03.26 | ₩33,290 | ₩34,077 | ₩33,223 | ₩33,730 | +1.32% | 85.3만 |
|---|
| 2026.03.25 | ₩35,318 | ₩35,772 | ₩34,104 | ₩34,157 | -3.29% | 77.6만 |
|---|
| 2026.03.24 | ₩34,691 | ₩35,385 | ₩34,611 | ₩34,984 | +0.85% | 53.6만 |
|---|
| 2026.03.23 | ₩34,357 | ₩35,064 | ₩34,170 | ₩34,584 | +0.66% | 61.1만 |
|---|
| 2026.03.20 | ₩34,704 | ₩34,704 | ₩33,623 | ₩33,944 | -2.19% | 132.1만 |
|---|
| 2026.03.19 | ₩34,424 | ₩35,131 | ₩34,144 | ₩34,424 | 0.00% | 57.3만 |
|---|
| 2026.03.18 | ₩34,891 | ₩35,518 | ₩34,451 | ₩34,491 | -1.15% | 57.2만 |
|---|
| 2026.03.17 | ₩34,691 | ₩35,505 | ₩34,544 | ₩34,918 | +0.65% | 93.2만 |
|---|
| 2026.03.16 | ₩34,864 | ₩35,078 | ₩34,264 | ₩34,424 | -1.26% | 71.3만 |
|---|
| 2026.03.13 | ₩34,918 | ₩35,211 | ₩34,451 | ₩34,517 | -1.15% | 60.2만 |
|---|
| 2026.03.12 | ₩34,384 | ₩35,238 | ₩34,010 | ₩34,664 | +0.81% | 79.1만 |
|---|
| 2026.03.11 | ₩35,051 | ₩35,291 | ₩34,557 | ₩34,931 | -0.34% | 42.9만 |
|---|
| 2026.03.10 | ₩35,531 | ₩35,905 | ₩35,011 | ₩35,224 | -0.86% | 128.3만 |
|---|
| 2026.03.09 | ₩33,276 | ₩35,638 | ₩32,689 | ₩35,611 | +7.02% | 97.4만 |
|---|
| 2026.03.06 | ₩32,890 | ₩34,117 | ₩32,529 | ₩33,797 | +2.76% | 111.1만 |
|---|
| 2026.03.05 | ₩35,118 | ₩35,305 | ₩33,410 | ₩33,557 | -4.45% | 96.7만 |
|---|
| 2026.03.04 | ₩35,852 | ₩35,932 | ₩35,104 | ₩35,305 | -1.53% | 74.2만 |
|---|
| 2026.03.03 | ₩35,411 | ₩35,892 | ₩34,771 | ₩35,491 | +0.23% | 60.7만 |
|---|
| 2026.03.02 | ₩34,798 | ₩36,425 | ₩34,664 | ₩36,252 | +4.18% | 90.1만 |
|---|
| 2026.02.27 | ₩35,091 | ₩35,478 | ₩34,704 | ₩35,398 | +0.87% | 86.7만 |
|---|
| 2026.02.26 | ₩34,597 | ₩35,331 | ₩34,344 | ₩35,224 | +1.81% | 58.6만 |
|---|
| 2026.02.25 | ₩34,384 | ₩34,811 | ₩33,837 | ₩34,597 | +0.62% | 59.5만 |
|---|
| 2026.02.24 | ₩33,357 | ₩33,944 | ₩32,863 | ₩33,930 | +1.72% | 91.7만 |
|---|
| 2026.02.23 | ₩34,024 | ₩34,344 | ₩33,103 | ₩33,517 | -1.49% | 85.1만 |
|---|
| 2026.02.20 | ₩33,663 | ₩33,917 | ₩33,050 | ₩33,850 | +0.55% | 172.2만 |
|---|
| 2026.02.19 | ₩33,570 | ₩33,917 | ₩33,250 | ₩33,717 | +0.44% | 79.3만 |
|---|
| 2026.02.18 | ₩33,023 | ₩33,583 | ₩32,609 | ₩33,530 | +1.54% | 166만 |
|---|
| 2026.02.17 | ₩32,436 | ₩33,450 | ₩32,409 | ₩33,063 | +1.93% | 106.1만 |
|---|
| 2026.02.13 | ₩32,396 | ₩32,863 | ₩31,715 | ₩32,436 | +0.12% | 69.2만 |
|---|
| 2026.02.12 | ₩33,610 | ₩34,024 | ₩32,342 | ₩32,476 | -3.37% | 95.2만 |
|---|
| 2026.02.11 | ₩33,316 | ₩33,890 | ₩32,796 | ₩33,183 | -0.40% | 110만 |
|---|
| 2026.02.10 | ₩33,370 | ₩33,837 | ₩32,783 | ₩33,010 | -1.08% | 182.4만 |
|---|
| 2026.02.09 | ₩34,971 | ₩35,158 | ₩33,463 | ₩33,597 | -3.93% | 199만 |
|---|
| 2026.02.06 | ₩31,689 | ₩34,384 | ₩31,302 | ₩34,197 | +7.92% | 256.7만 |
|---|
| 2026.02.05 | ₩31,195 | ₩31,315 | ₩29,807 | ₩30,608 | -1.88% | 345.6만 |
|---|
| 2026.02.04 | ₩29,554 | ₩29,727 | ₩28,967 | ₩29,300 | -0.86% | 88.6만 |
|---|
| 2026.02.03 | ₩28,860 | ₩29,554 | ₩28,620 | ₩29,474 | +2.13% | 91.3만 |
|---|
| 2026.02.02 | ₩28,526 | ₩29,247 | ₩28,433 | ₩28,860 | +1.17% | 83.9만 |
|---|
| 2026.01.30 | ₩27,779 | ₩28,673 | ₩27,219 | ₩28,620 | +3.03% | 77.3만 |
|---|
| 2026.01.29 | ₩28,193 | ₩28,380 | ₩27,566 | ₩28,140 | -0.19% | 55.5만 |
|---|
| 2026.01.28 | ₩28,593 | ₩28,713 | ₩27,939 | ₩27,993 | -2.10% | 62.2만 |
|---|
| 2026.01.27 | ₩28,607 | ₩28,687 | ₩28,086 | ₩28,460 | -0.51% | 32.5만 |
|---|
| 2026.01.26 | ₩28,140 | ₩28,700 | ₩27,846 | ₩28,687 | +1.94% | 40.2만 |
|---|
| 2026.01.23 | ₩29,167 | ₩29,460 | ₩27,833 | ₩28,193 | -3.34% | 110.8만 |
|---|
| 2026.01.22 | ₩28,607 | ₩29,234 | ₩28,593 | ₩29,074 | +1.63% | 121.1만 |
|---|
| 2026.01.21 | ₩28,153 | ₩28,607 | ₩27,926 | ₩28,380 | +0.81% | 69.5만 |
|---|
| 2026.01.20 | ₩28,540 | ₩29,114 | ₩28,260 | ₩28,260 | -0.98% | 72.5만 |
|---|
| 2026.01.16 | ₩28,780 | ₩28,980 | ₩28,473 | ₩28,593 | -0.65% | 79.7만 |
|---|
| 2026.01.15 | ₩28,353 | ₩28,913 | ₩28,353 | ₩28,740 | +1.36% | 70.1만 |
|---|
| 2026.01.14 | ₩28,446 | ₩28,767 | ₩27,886 | ₩28,540 | +0.33% | 86.3만 |
|---|
| 2026.01.13 | ₩29,394 | ₩29,500 | ₩28,353 | ₩28,486 | -3.09% | 58.9만 |
|---|
| 2026.01.12 | ₩28,620 | ₩29,340 | ₩28,607 | ₩29,234 | +2.14% | 56.9만 |
|---|
| 2026.01.09 | ₩28,633 | ₩29,114 | ₩28,406 | ₩28,513 | -0.42% | 57.3만 |
|---|
| 2026.01.08 | ₩28,326 | ₩29,007 | ₩28,313 | ₩28,633 | +1.08% | 48.2만 |
|---|
| 2026.01.07 | ₩28,673 | ₩29,340 | ₩28,100 | ₩28,313 | -1.26% | 85.6만 |
|---|
| 2026.01.06 | ₩27,219 | ₩29,007 | ₩26,645 | ₩28,673 | +5.34% | 145.7만 |
|---|
| 2026.01.05 | ₩26,832 | ₩27,499 | ₩26,552 | ₩26,979 | +0.55% | 112.3만 |
|---|
| 2026.01.02 | ₩26,111 | ₩26,779 | ₩25,938 | ₩26,765 | +2.50% | 81.7만 |
|---|
| 2025.12.31 | ₩26,232 | ₩26,405 | ₩25,831 | ₩25,911 | -1.22% | 65.6만 |
|---|
| 2025.12.30 | ₩26,552 | ₩26,672 | ₩26,258 | ₩26,272 | -1.06% | 40.8만 |
|---|
| 2025.12.29 | ₩26,458 | ₩26,592 | ₩26,192 | ₩26,538 | +0.30% | 39.3만 |
|---|
| 2025.12.26 | ₩26,912 | ₩27,045 | ₩26,445 | ₩26,472 | -1.64% | 37.4만 |
|---|
| 2025.12.24 | ₩26,965 | ₩27,419 | ₩26,899 | ₩27,005 | +0.15% | 38.5만 |
|---|
| 2025.12.23 | ₩26,192 | ₩27,152 | ₩26,192 | ₩26,885 | +2.65% | 81만 |
|---|
| 2025.12.22 | ₩25,858 | ₩26,592 | ₩25,671 | ₩26,272 | +1.60% | 74.3만 |
|---|
| 2025.12.19 | ₩26,405 | ₩26,432 | ₩25,471 | ₩25,644 | -2.88% | 299.6만 |
|---|
| 2025.12.18 | ₩26,725 | ₩26,765 | ₩26,098 | ₩26,165 | -2.10% | 70.7만 |
|---|
| 2025.12.17 | ₩27,312 | ₩27,312 | ₩26,365 | ₩26,392 | -3.37% | 99.6만 |
|---|
| 2025.12.16 | ₩27,472 | ₩27,686 | ₩27,112 | ₩27,192 | -1.02% | 80.8만 |
|---|
| 2025.12.15 | ₩28,073 | ₩28,073 | ₩27,272 | ₩27,392 | -2.42% | 95.9만 |
|---|
| 2025.12.12 | ₩28,033 | ₩28,393 | ₩27,766 | ₩27,993 | -0.14% | 76.5만 |
|---|
| 2025.12.11 | ₩28,073 | ₩28,673 | ₩27,873 | ₩28,059 | -0.05% | 326만 |
|---|
| 2025.12.10 | ₩27,192 | ₩28,086 | ₩26,939 | ₩28,073 | +3.24% | 741.3만 |
|---|
| 2025.12.09 | ₩26,779 | ₩27,352 | ₩26,498 | ₩27,286 | +1.89% | 92.3만 |
|---|
| 2025.12.08 | ₩27,206 | ₩27,819 | ₩26,819 | ₩27,099 | -0.39% | 169.4만 |
|---|
| 2025.12.05 | ₩26,618 | ₩26,899 | ₩26,472 | ₩26,872 | +0.95% | 62.1만 |
|---|
| 2025.12.04 | ₩26,805 | ₩27,072 | ₩26,552 | ₩26,699 | -0.40% | 70.7만 |
|---|
| 2025.12.03 | ₩26,845 | ₩26,859 | ₩26,445 | ₩26,779 | -0.25% | 59.2만 |
|---|
| 2025.12.02 | ₩25,818 | ₩26,899 | ₩25,604 | ₩26,845 | +3.98% | 165만 |
|---|
| 2025.12.01 | ₩25,458 | ₩25,871 | ₩25,378 | ₩25,818 | +1.42% | 70만 |
|---|
| 2025.11.28 | ₩25,484 | ₩25,938 | ₩25,431 | ₩25,725 | +0.94% | 33.2만 |
|---|
| 2025.11.26 | ₩24,764 | ₩25,564 | ₩24,630 | ₩25,418 | +2.64% | 91.1만 |
|---|
| 2025.11.25 | ₩24,150 | ₩24,764 | ₩23,963 | ₩24,657 | +2.10% | 74만 |
|---|
| 2025.11.24 | ₩23,910 | ₩24,270 | ₩23,590 | ₩24,057 | +0.61% | 91.1만 |
|---|
| 2025.11.21 | ₩23,536 | ₩24,097 | ₩23,096 | ₩23,803 | +1.13% | 77.3만 |
|---|
| 2025.11.20 | ₩24,083 | ₩24,244 | ₩23,310 | ₩23,496 | -2.44% | 90.6만 |
|---|
| 2025.11.19 | ₩23,937 | ₩24,097 | ₩23,656 | ₩23,883 | -0.22% | 60.8만 |
|---|
| 2025.11.18 | ₩23,923 | ₩24,217 | ₩23,723 | ₩23,870 | -0.22% | 57.9만 |
|---|
| 2025.11.17 | ₩23,683 | ₩24,657 | ₩23,683 | ₩23,897 | +0.90% | 76.7만 |
|---|
| 2025.11.14 | ₩22,709 | ₩23,990 | ₩22,015 | ₩23,683 | +4.29% | 103.3만 |
|---|
| 2025.11.13 | ₩24,017 | ₩24,017 | ₩23,176 | ₩23,229 | -3.28% | 69.6만 |
|---|
| 2025.11.12 | ₩23,777 | ₩24,043 | ₩23,630 | ₩24,017 | +1.01% | 58.9만 |
|---|
| 2025.11.11 | ₩23,656 | ₩23,803 | ₩23,470 | ₩23,777 | +0.51% | 38만 |
|---|
| 2025.11.10 | ₩23,683 | ₩24,177 | ₩23,683 | ₩23,803 | +0.51% | 53.3만 |
|---|
| 2025.11.07 | ₩23,403 | ₩23,656 | ₩23,163 | ₩23,616 | +0.91% | 49.5만 |
|---|
| 2025.11.06 | ₩24,017 | ₩24,217 | ₩23,470 | ₩23,496 | -2.17% | 43.9만 |
|---|
| 2025.11.05 | ₩23,430 | ₩24,177 | ₩23,416 | ₩24,017 | +2.51% | 37.2만 |
|---|
| 2025.11.04 | ₩23,897 | ₩24,163 | ₩23,576 | ₩23,590 | -1.28% | 48.3만 |
|---|
| 2025.11.03 | ₩24,710 | ₩24,751 | ₩23,883 | ₩24,203 | -2.05% | 84.8만 |
|---|
| 2025.10.31 | ₩24,244 | ₩24,590 | ₩23,990 | ₩24,350 | +0.44% | 81.3만 |
|---|
| 2025.10.30 | ₩23,563 | ₩24,457 | ₩23,563 | ₩24,163 | +2.55% | 64.2만 |
|---|
| 2025.10.29 | ₩23,683 | ₩23,963 | ₩23,109 | ₩23,256 | -1.80% | 49.4만 |
|---|
| 2025.10.28 | ₩24,097 | ₩24,097 | ₩23,363 | ₩23,803 | -1.22% | 53.9만 |
|---|
| 2025.10.27 | ₩24,444 | ₩24,484 | ₩23,963 | ₩24,137 | -1.26% | 40.7만 |
|---|
| 2025.10.24 | ₩24,457 | ₩24,590 | ₩24,150 | ₩24,230 | -0.93% | 32.2만 |
|---|
| 2025.10.23 | ₩23,803 | ₩24,244 | ₩23,750 | ₩24,150 | +1.46% | 39.1만 |
|---|
| 2025.10.22 | ₩23,403 | ₩23,656 | ₩23,109 | ₩23,576 | +0.74% | 58.9만 |
|---|
| 2025.10.21 | ₩24,964 | ₩25,071 | ₩23,430 | ₩23,496 | -5.88% | 138.6만 |
|---|
| 2025.10.20 | ₩25,111 | ₩25,284 | ₩24,817 | ₩25,017 | -0.37% | 43.5만 |
|---|
| 2025.10.17 | ₩24,804 | ₩25,124 | ₩24,510 | ₩24,751 | -0.22% | 54.5만 |
|---|
| 2025.10.16 | ₩25,298 | ₩25,524 | ₩24,831 | ₩24,964 | -1.32% | 67.3만 |
|---|
| 2025.10.15 | ₩25,885 | ₩25,938 | ₩25,137 | ₩25,351 | -2.06% | 402.8만 |
|---|
| 2025.10.14 | ₩25,164 | ₩25,898 | ₩24,964 | ₩25,765 | +2.39% | 58.7만 |
|---|
| 2025.10.13 | ₩25,031 | ₩25,351 | ₩24,697 | ₩25,311 | +1.12% | 45.5만 |
|---|
| 2025.10.10 | ₩25,298 | ₩25,444 | ₩24,577 | ₩24,670 | -2.48% | 69.2만 |
|---|