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 | ₩41,836 | ₩43,184 | ₩41,209 | ₩42,650 | +1.95% | 90.9만 |
| 2026.10.08 | ₩40,328 | ₩42,023 | ₩40,328 | ₩41,596 | +3.14% | 59.8만 |
| 2026.10.07 | ₩40,902 | ₩40,969 | ₩39,861 | ₩40,622 | -0.69% | 89.1만 |
| 2026.10.06 | ₩41,009 | ₩41,302 | ₩40,622 | ₩41,169 | +0.39% | 36.8만 |
| 2026.10.05 | ₩40,302 | ₩41,062 | ₩39,781 | ₩40,702 | +0.99% | 47.9만 |
| 2026.10.02 | ₩40,488 | ₩41,369 | ₩40,101 | ₩40,302 | -0.46% | 44.5만 |
| 2026.10.01 | ₩39,274 | ₩40,448 | ₩39,034 | ₩40,115 | +2.14% | 62.4만 |
| 2026.09.30 | ₩40,542 | ₩40,662 | ₩39,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,714 |
| -2.04% |
| 68.8만 |
| 2026.09.29 | ₩41,423 | ₩41,423 | ₩39,995 | ₩40,248 | -2.84% | 49.8만 |
|---|
| 2026.09.28 | ₩41,956 | ₩41,956 | ₩40,662 | ₩41,142 | -1.94% | 62.7만 |
|---|
| 2026.09.25 | ₩41,022 | ₩41,863 | ₩40,582 | ₩41,583 | +1.37% | 51.4만 |
|---|
| 2026.09.24 | ₩40,328 | ₩41,449 | ₩40,021 | ₩40,422 | +0.23% | 118.1만 |
|---|
| 2026.09.23 | ₩40,395 | ₩40,689 | ₩39,861 | ₩40,288 | -0.26% | 40.6만 |
|---|
| 2026.09.22 | ₩40,488 | ₩41,623 | ₩40,128 | ₩40,982 | +1.22% | 60.3만 |
|---|
| 2026.09.21 | ₩41,169 | ₩41,396 | ₩40,128 | ₩40,181 | -2.40% | 42.8만 |
|---|
| 2026.09.18 | ₩41,810 | ₩42,157 | ₩40,822 | ₩40,902 | -2.17% | 147.8만 |
|---|
| 2026.09.17 | ₩41,476 | ₩42,610 | ₩40,502 | ₩42,223 | +1.80% | 78.1만 |
|---|
| 2026.09.16 | ₩40,835 | ₩41,823 | ₩40,502 | ₩41,022 | +0.46% | 90.3만 |
|---|
| 2026.09.15 | ₩43,318 | ₩43,318 | ₩39,261 | ₩40,488 | -6.53% | 124.9만 |
|---|
| 2026.09.14 | ₩42,690 | ₩43,718 | ₩42,690 | ₩43,104 | +0.97% | 48.5만 |
|---|
| 2026.09.11 | ₩44,011 | ₩44,078 | ₩43,224 | ₩43,331 | -1.55% | 41.5만 |
|---|
| 2026.09.10 | ₩44,038 | ₩44,172 | ₩43,171 | ₩43,331 | -1.61% | 59.9만 |
|---|
| 2026.09.09 | ₩44,038 | ₩44,625 | ₩43,758 | ₩44,132 | +0.21% | 48.7만 |
|---|
| 2026.09.08 | ₩44,318 | ₩45,199 | ₩44,092 | ₩44,158 | -0.36% | 46.1만 |
|---|
| 2026.09.04 | ₩43,825 | ₩44,946 | ₩43,825 | ₩44,465 | +1.46% | 52.6만 |
|---|
| 2026.09.03 | ₩43,998 | ₩44,719 | ₩43,518 | ₩44,439 | +1.00% | 76.4만 |
|---|
| 2026.09.02 | ₩42,303 | ₩43,878 | ₩42,170 | ₩43,491 | +2.81% | 60.9만 |
|---|
| 2026.09.01 | ₩42,664 | ₩43,318 | ₩41,970 | ₩42,437 | -0.53% | 52.8만 |
|---|
| 2026.08.31 | ₩43,638 | ₩44,212 | ₩42,517 | ₩43,131 | -1.16% | 79.7만 |
|---|
| 2026.08.28 | ₩46,040 | ₩46,534 | ₩43,771 | ₩44,038 | -4.35% | 59.6만 |
|---|
| 2026.08.27 | ₩44,705 | ₩46,587 | ₩44,705 | ₩45,920 | +2.72% | 57.6만 |
|---|
| 2026.08.26 | ₩47,641 | ₩47,935 | ₩44,625 | ₩45,239 | -5.04% | 189.9만 |
|---|
| 2026.08.25 | ₩46,774 | ₩47,201 | ₩45,880 | ₩47,014 | +0.51% | 116.6만 |
|---|
| 2026.08.24 | ₩43,291 | ₩47,041 | ₩42,877 | ₩46,774 | +8.05% | 269.4만 |
|---|
| 2026.08.21 | ₩38,887 | ₩44,452 | ₩38,687 | ₩42,997 | +10.57% | 237만 |
|---|
| 2026.08.20 | ₩38,033 | ₩38,460 | ₩37,379 | ₩38,380 | +0.91% | 69만 |
|---|
| 2026.08.19 | ₩39,074 | ₩39,301 | ₩38,300 | ₩38,367 | -1.81% | 90.9만 |
|---|
| 2026.08.18 | ₩38,513 | ₩39,141 | ₩38,300 | ₩38,927 | +1.07% | 98만 |
|---|
| 2026.08.17 | ₩39,394 | ₩39,968 | ₩38,687 | ₩39,087 | -0.78% | 85.1만 |
|---|
| 2026.08.14 | ₩37,993 | ₩39,448 | ₩37,486 | ₩39,354 | +3.58% | 74.7만 |
|---|
| 2026.08.13 | ₩38,994 | ₩39,835 | ₩38,180 | ₩38,233 | -1.95% | 111.7만 |
|---|
| 2026.08.12 | ₩36,205 | ₩38,714 | ₩36,178 | ₩38,580 | +6.56% | 147.6만 |
|---|
| 2026.08.11 | ₩36,098 | ₩36,418 | ₩35,551 | ₩35,991 | -0.30% | 193.8만 |
|---|
| 2026.08.10 | ₩37,045 | ₩37,499 | ₩36,071 | ₩36,271 | -2.09% | 105.1만 |
|---|
| 2026.08.07 | ₩38,954 | ₩39,514 | ₩36,298 | ₩37,232 | -4.42% | 176.6만 |
|---|
| 2026.08.06 | ₩38,086 | ₩40,195 | ₩37,966 | ₩38,940 | +2.24% | 187.9만 |
|---|
| 2026.08.05 | ₩41,249 | ₩42,437 | ₩39,661 | ₩39,741 | -3.66% | 97.7만 |
|---|
| 2026.08.04 | ₩40,595 | ₩41,850 | ₩40,542 | ₩41,369 | +1.91% | 87.9만 |
|---|
| 2026.08.03 | ₩39,461 | ₩40,649 | ₩39,461 | ₩40,355 | +2.27% | 46.7만 |
|---|
| 2026.07.31 | ₩39,461 | ₩40,342 | ₩38,620 | ₩39,728 | +0.68% | 60.3만 |
|---|
| 2026.07.30 | ₩39,594 | ₩40,088 | ₩37,940 | ₩38,914 | -1.72% | 105.4만 |
|---|
| 2026.07.29 | ₩39,407 | ₩39,915 | ₩38,700 | ₩38,780 | -1.59% | 83.1만 |
|---|
| 2026.07.28 | ₩40,595 | ₩41,102 | ₩39,594 | ₩40,088 | -1.25% | 53.9만 |
|---|
| 2026.07.27 | ₩39,728 | ₩40,769 | ₩38,954 | ₩40,568 | +2.12% | 70.1만 |
|---|
| 2026.07.24 | ₩40,782 | ₩42,197 | ₩39,274 | ₩39,421 | -3.34% | 83.2만 |
|---|
| 2026.07.23 | ₩43,171 | ₩44,132 | ₩39,274 | ₩40,248 | -6.77% | 173.9만 |
|---|
| 2026.07.22 | ₩43,544 | ₩44,025 | ₩42,076 | ₩43,451 | -0.21% | 56.8만 |
|---|
| 2026.07.21 | ₩43,224 | ₩43,478 | ₩42,036 | ₩43,411 | +0.43% | 51.2만 |
|---|
| 2026.07.20 | ₩43,318 | ₩43,878 | ₩42,624 | ₩42,650 | -1.54% | 48만 |
|---|
| 2026.07.17 | ₩42,690 | ₩43,531 | ₩41,810 | ₩42,824 | +0.31% | 57.8만 |
|---|
| 2026.07.16 | ₩43,224 | ₩45,493 | ₩42,463 | ₩43,398 | +0.40% | 107.4만 |
|---|
| 2026.07.15 | ₩42,477 | ₩43,945 | ₩40,475 | ₩43,758 | +3.02% | 99.1만 |
|---|
| 2026.07.14 | ₩44,212 | ₩44,505 | ₩42,277 | ₩42,517 | -3.83% | 154.4만 |
|---|
| 2026.07.13 | ₩45,373 | ₩45,973 | ₩43,531 | ₩43,598 | -3.91% | 51.8만 |
|---|
| 2026.07.10 | ₩45,319 | ₩45,800 | ₩44,999 | ₩45,466 | +0.32% | 97.2만 |
|---|
| 2026.07.09 | ₩43,651 | ₩45,813 | ₩43,131 | ₩45,466 | +4.16% | 58.6만 |
|---|
| 2026.07.08 | ₩48,015 | ₩48,015 | ₩42,864 | ₩42,917 | -10.62% | 187.9만 |
|---|
| 2026.07.07 | ₩47,281 | ₩47,641 | ₩46,013 | ₩47,294 | +0.03% | 77.3만 |
|---|
| 2026.07.06 | ₩47,428 | ₩48,882 | ₩46,720 | ₩47,067 | -0.76% | 107.7만 |
|---|
| 2026.07.02 | ₩47,428 | ₩48,188 | ₩46,307 | ₩47,494 | +0.14% | 115.2만 |
|---|
| 2026.07.01 | ₩46,160 | ₩48,202 | ₩44,599 | ₩47,414 | +2.72% | 153.6만 |
|---|
| 2026.06.30 | ₩44,465 | ₩46,200 | ₩44,358 | ₩46,133 | +3.75% | 156.6만 |
|---|
| 2026.06.29 | ₩43,971 | ₩44,559 | ₩42,317 | ₩44,465 | +1.12% | 138.9만 |
|---|
| 2026.06.26 | ₩44,345 | ₩44,799 | ₩43,211 | ₩43,398 | -2.14% | 132.3만 |
|---|
| 2026.06.25 | ₩43,705 | ₩45,866 | ₩43,157 | ₩44,412 | +1.62% | 119.5만 |
|---|
| 2026.06.24 | ₩43,731 | ₩44,785 | ₩43,011 | ₩43,278 | -1.04% | 143.7만 |
|---|
| 2026.06.23 | ₩41,449 | ₩45,026 | ₩41,329 | ₩43,211 | +4.25% | 116.5만 |
|---|
| 2026.06.22 | ₩42,450 | ₩43,318 | ₩42,023 | ₩42,050 | -0.94% | 86.9만 |
|---|
| 2026.06.18 | ₩40,689 | ₩42,357 | ₩40,262 | ₩42,330 | +4.03% | 138만 |
|---|
| 2026.06.17 | ₩41,102 | ₩42,050 | ₩40,195 | ₩40,622 | -1.17% | 175.1만 |
|---|
| 2026.06.16 | ₩43,077 | ₩43,184 | ₩40,475 | ₩41,222 | -4.31% | 150.3만 |
|---|
| 2026.06.15 | ₩41,903 | ₩43,064 | ₩41,850 | ₩43,024 | +2.68% | 57.6만 |
|---|
| 2026.06.12 | ₩41,049 | ₩42,410 | ₩40,835 | ₩41,703 | +1.59% | 52.3만 |
|---|
| 2026.06.11 | ₩39,367 | ₩41,142 | ₩38,593 | ₩41,036 | +4.24% | 164.8만 |
|---|
| 2026.06.10 | ₩42,770 | ₩42,877 | ₩37,179 | ₩38,754 | -9.39% | 256.4만 |
|---|
| 2026.06.09 | ₩42,170 | ₩42,891 | ₩41,583 | ₩42,797 | +1.49% | 57.1만 |
|---|
| 2026.06.08 | ₩42,704 | ₩43,104 | ₩41,649 | ₩41,676 | -2.41% | 58.4만 |
|---|
| 2026.06.05 | ₩42,624 | ₩43,051 | ₩42,197 | ₩42,637 | +0.03% | 57.3만 |
|---|
| 2026.06.04 | ₩42,277 | ₩43,331 | ₩41,903 | ₩42,904 | +1.48% | 64.8만 |
|---|
| 2026.06.03 | ₩41,449 | ₩42,704 | ₩41,222 | ₩42,490 | +2.51% | 68.3만 |
|---|
| 2026.06.02 | ₩41,369 | ₩41,649 | ₩40,035 | ₩41,449 | +0.19% | 99.9만 |
|---|
| 2026.06.01 | ₩41,463 | ₩42,544 | ₩40,849 | ₩41,316 | -0.35% | 81.6만 |
|---|
| 2026.05.29 | ₩42,797 | ₩43,184 | ₩41,142 | ₩41,689 | -2.59% | 95.9만 |
|---|
| 2026.05.28 | ₩44,532 | ₩44,892 | ₩42,504 | ₩42,904 | -3.66% | 87만 |
|---|
| 2026.05.27 | ₩46,200 | ₩46,480 | ₩44,479 | ₩44,585 | -3.50% | 60.3만 |
|---|
| 2026.05.26 | ₩45,680 | ₩46,480 | ₩45,213 | ₩46,200 | +1.14% | 56.1만 |
|---|
| 2026.05.22 | ₩44,892 | ₩45,626 | ₩44,892 | ₩45,092 | +0.45% | 50만 |
|---|
| 2026.05.21 | ₩44,318 | ₩44,679 | ₩43,705 | ₩44,625 | +0.69% | 50.3만 |
|---|
| 2026.05.20 | ₩43,237 | ₩44,612 | ₩42,610 | ₩44,412 | +2.72% | 72.1만 |
|---|
| 2026.05.19 | ₩44,158 | ₩44,158 | ₩42,250 | ₩42,610 | -3.51% | 80.7만 |
|---|
| 2026.05.18 | ₩44,519 | ₩45,426 | ₩44,105 | ₩44,532 | +0.03% | 55.6만 |
|---|
| 2026.05.15 | ₩43,304 | ₩44,172 | ₩42,931 | ₩44,038 | +1.69% | 61.3만 |
|---|
| 2026.05.14 | ₩44,385 | ₩44,385 | ₩43,157 | ₩43,745 | -1.44% | 53.6만 |
|---|
| 2026.05.13 | ₩45,026 | ₩45,533 | ₩43,304 | ₩44,025 | -2.22% | 82.6만 |
|---|
| 2026.05.12 | ₩45,880 | ₩45,920 | ₩44,492 | ₩44,799 | -2.36% | 91.3만 |
|---|
| 2026.05.11 | ₩45,399 | ₩47,001 | ₩44,852 | ₩46,240 | +1.85% | 89.7만 |
|---|
| 2026.05.08 | ₩45,213 | ₩45,840 | ₩44,225 | ₩44,759 | -1.00% | 69.2만 |
|---|
| 2026.05.07 | ₩49,349 | ₩49,550 | ₩42,383 | ₩43,878 | -11.09% | 181.7만 |
|---|
| 2026.05.06 | ₩45,386 | ₩45,413 | ₩43,865 | ₩44,625 | -1.68% | 81.9만 |
|---|
| 2026.05.05 | ₩44,145 | ₩44,946 | ₩43,598 | ₩44,585 | +1.00% | 50.1만 |
|---|
| 2026.05.04 | ₩43,411 | ₩43,718 | ₩43,091 | ₩43,518 | +0.25% | 43.3만 |
|---|
| 2026.05.01 | ₩43,331 | ₩44,105 | ₩42,917 | ₩43,184 | -0.34% | 49.8만 |
|---|
| 2026.04.30 | ₩43,438 | ₩44,225 | ₩42,891 | ₩43,745 | +0.71% | 100.5만 |
|---|
| 2026.04.29 | ₩42,463 | ₩43,411 | ₩42,090 | ₩43,077 | +1.45% | 51.2만 |
|---|
| 2026.04.28 | ₩42,157 | ₩43,371 | ₩42,157 | ₩43,037 | +2.09% | 89.7만 |
|---|
| 2026.04.27 | ₩42,904 | ₩43,077 | ₩42,117 | ₩42,730 | -0.40% | 47.7만 |
|---|
| 2026.04.24 | ₩42,397 | ₩42,971 | ₩42,117 | ₩42,517 | +0.28% | 65만 |
|---|
| 2026.04.23 | ₩40,835 | ₩43,318 | ₩40,715 | ₩42,343 | +3.69% | 93.7만 |
|---|
| 2026.04.22 | ₩41,289 | ₩41,476 | ₩40,128 | ₩40,555 | -1.78% | 53.9만 |
|---|
| 2026.04.21 | ₩41,182 | ₩41,369 | ₩40,528 | ₩40,835 | -0.84% | 53.3만 |
|---|
| 2026.04.20 | ₩41,022 | ₩41,316 | ₩40,342 | ₩40,982 | -0.10% | 57.6만 |
|---|
| 2026.04.17 | ₩40,248 | ₩41,196 | ₩40,101 | ₩40,755 | +1.26% | 46.1만 |
|---|
| 2026.04.16 | ₩39,327 | ₩40,168 | ₩39,167 | ₩40,021 | +1.76% | 45.7만 |
|---|
| 2026.04.15 | ₩39,701 | ₩39,701 | ₩38,633 | ₩39,127 | -1.45% | 62.4만 |
|---|
| 2026.04.14 | ₩39,367 | ₩40,021 | ₩39,314 | ₩39,621 | +0.64% | 78만 |
|---|
| 2026.04.13 | ₩38,033 | ₩39,541 | ₩38,033 | ₩39,514 | +3.89% | 72만 |
|---|
| 2026.04.10 | ₩37,793 | ₩38,393 | ₩37,739 | ₩38,287 | +1.31% | 41만 |
|---|
| 2026.04.09 | ₩37,366 | ₩38,527 | ₩36,645 | ₩37,953 | +1.57% | 91.4만 |
|---|
| 2026.04.08 | ₩37,593 | ₩38,567 | ₩36,925 | ₩37,406 | -0.50% | 152.2만 |
|---|
| 2026.04.07 | ₩35,684 | ₩36,965 | ₩35,537 | ₩36,912 | +3.44% | 90.7만 |
|---|
| 2026.04.06 | ₩36,285 | ₩36,565 | ₩34,977 | ₩35,471 | -2.24% | 66.5만 |
|---|
| 2026.04.02 | ₩34,550 | ₩36,512 | ₩34,390 | ₩36,285 | +5.02% | 141.9만 |
|---|
| 2026.04.01 | ₩34,230 | ₩35,070 | ₩33,896 | ₩34,723 | +1.44% | 43.2만 |
|---|
| 2026.03.31 | ₩33,883 | ₩33,976 | ₩32,562 | ₩33,869 | -0.04% | 81.1만 |
|---|
| 2026.03.30 | ₩33,696 | ₩33,936 | ₩33,109 | ₩33,429 | -0.79% | 49.8만 |
|---|
| 2026.03.27 | ₩33,549 | ₩33,749 | ₩32,602 | ₩33,642 | +0.28% | 96.9만 |
|---|
| 2026.03.26 | ₩33,296 | ₩34,083 | ₩33,229 | ₩33,736 | +1.32% | 85.3만 |
|---|
| 2026.03.25 | ₩35,324 | ₩35,778 | ₩34,110 | ₩34,163 | -3.29% | 77.6만 |
|---|
| 2026.03.24 | ₩34,697 | ₩35,391 | ₩34,617 | ₩34,990 | +0.85% | 53.6만 |
|---|
| 2026.03.23 | ₩34,363 | ₩35,070 | ₩34,176 | ₩34,590 | +0.66% | 61.1만 |
|---|
| 2026.03.20 | ₩34,710 | ₩34,710 | ₩33,629 | ₩33,949 | -2.19% | 132.1만 |
|---|
| 2026.03.19 | ₩34,430 | ₩35,137 | ₩34,150 | ₩34,430 | 0.00% | 57.3만 |
|---|
| 2026.03.18 | ₩34,897 | ₩35,524 | ₩34,457 | ₩34,497 | -1.15% | 57.2만 |
|---|
| 2026.03.17 | ₩34,697 | ₩35,511 | ₩34,550 | ₩34,924 | +0.65% | 93.2만 |
|---|
| 2026.03.16 | ₩34,870 | ₩35,084 | ₩34,270 | ₩34,430 | -1.26% | 71.3만 |
|---|
| 2026.03.13 | ₩34,924 | ₩35,217 | ₩34,457 | ₩34,523 | -1.15% | 60.2만 |
|---|
| 2026.03.12 | ₩34,390 | ₩35,244 | ₩34,016 | ₩34,670 | +0.81% | 79.1만 |
|---|
| 2026.03.11 | ₩35,057 | ₩35,297 | ₩34,563 | ₩34,937 | -0.34% | 42.9만 |
|---|
| 2026.03.10 | ₩35,537 | ₩35,911 | ₩35,017 | ₩35,231 | -0.86% | 128.3만 |
|---|
| 2026.03.09 | ₩33,282 | ₩35,644 | ₩32,695 | ₩35,618 | +7.02% | 97.4만 |
|---|
| 2026.03.06 | ₩32,895 | ₩34,123 | ₩32,535 | ₩33,803 | +2.76% | 111.1만 |
|---|
| 2026.03.05 | ₩35,124 | ₩35,311 | ₩33,416 | ₩33,562 | -4.45% | 96.7만 |
|---|
| 2026.03.04 | ₩35,858 | ₩35,938 | ₩35,110 | ₩35,311 | -1.53% | 74.2만 |
|---|
| 2026.03.03 | ₩35,417 | ₩35,898 | ₩34,777 | ₩35,497 | +0.23% | 60.7만 |
|---|
| 2026.03.02 | ₩34,803 | ₩36,432 | ₩34,670 | ₩36,258 | +4.18% | 90.1만 |
|---|
| 2026.02.27 | ₩35,097 | ₩35,484 | ₩34,710 | ₩35,404 | +0.87% | 86.7만 |
|---|
| 2026.02.26 | ₩34,603 | ₩35,337 | ₩34,350 | ₩35,231 | +1.81% | 58.6만 |
|---|
| 2026.02.25 | ₩34,390 | ₩34,817 | ₩33,843 | ₩34,603 | +0.62% | 59.5만 |
|---|
| 2026.02.24 | ₩33,362 | ₩33,949 | ₩32,868 | ₩33,936 | +1.72% | 91.7만 |
|---|
| 2026.02.23 | ₩34,029 | ₩34,350 | ₩33,109 | ₩33,522 | -1.49% | 85.1만 |
|---|
| 2026.02.20 | ₩33,669 | ₩33,923 | ₩33,055 | ₩33,856 | +0.55% | 172.2만 |
|---|
| 2026.02.19 | ₩33,576 | ₩33,923 | ₩33,255 | ₩33,723 | +0.44% | 79.3만 |
|---|
| 2026.02.18 | ₩33,029 | ₩33,589 | ₩32,615 | ₩33,536 | +1.54% | 166만 |
|---|
| 2026.02.17 | ₩32,441 | ₩33,456 | ₩32,415 | ₩33,069 | +1.93% | 106.1만 |
|---|
| 2026.02.13 | ₩32,401 | ₩32,868 | ₩31,721 | ₩32,441 | +0.12% | 69.2만 |
|---|
| 2026.02.12 | ₩33,616 | ₩34,029 | ₩32,348 | ₩32,481 | -3.37% | 95.2만 |
|---|
| 2026.02.11 | ₩33,322 | ₩33,896 | ₩32,802 | ₩33,189 | -0.40% | 110만 |
|---|
| 2026.02.10 | ₩33,376 | ₩33,843 | ₩32,788 | ₩33,015 | -1.08% | 182.4만 |
|---|
| 2026.02.09 | ₩34,977 | ₩35,164 | ₩33,469 | ₩33,602 | -3.93% | 199만 |
|---|
| 2026.02.06 | ₩31,694 | ₩34,390 | ₩31,307 | ₩34,203 | +7.92% | 256.7만 |
|---|
| 2026.02.05 | ₩31,200 | ₩31,320 | ₩29,813 | ₩30,613 | -1.88% | 345.6만 |
|---|
| 2026.02.04 | ₩29,559 | ₩29,732 | ₩28,972 | ₩29,305 | -0.86% | 88.6만 |
|---|
| 2026.02.03 | ₩28,865 | ₩29,559 | ₩28,625 | ₩29,479 | +2.13% | 91.3만 |
|---|
| 2026.02.02 | ₩28,531 | ₩29,252 | ₩28,438 | ₩28,865 | +1.17% | 83.9만 |
|---|
| 2026.01.30 | ₩27,784 | ₩28,678 | ₩27,224 | ₩28,625 | +3.03% | 77.3만 |
|---|
| 2026.01.29 | ₩28,198 | ₩28,385 | ₩27,571 | ₩28,144 | -0.19% | 55.5만 |
|---|
| 2026.01.28 | ₩28,598 | ₩28,718 | ₩27,944 | ₩27,998 | -2.10% | 62.2만 |
|---|
| 2026.01.27 | ₩28,611 | ₩28,692 | ₩28,091 | ₩28,465 | -0.51% | 32.5만 |
|---|
| 2026.01.26 | ₩28,144 | ₩28,705 | ₩27,851 | ₩28,692 | +1.94% | 40.2만 |
|---|
| 2026.01.23 | ₩29,172 | ₩29,466 | ₩27,837 | ₩28,198 | -3.34% | 110.8만 |
|---|
| 2026.01.22 | ₩28,611 | ₩29,239 | ₩28,598 | ₩29,079 | +1.63% | 121.1만 |
|---|
| 2026.01.21 | ₩28,158 | ₩28,611 | ₩27,931 | ₩28,385 | +0.81% | 69.5만 |
|---|
| 2026.01.20 | ₩28,545 | ₩29,119 | ₩28,264 | ₩28,264 | -0.98% | 72.5만 |
|---|
| 2026.01.16 | ₩28,785 | ₩28,985 | ₩28,478 | ₩28,598 | -0.65% | 79.7만 |
|---|
| 2026.01.15 | ₩28,358 | ₩28,918 | ₩28,358 | ₩28,745 | +1.36% | 70.1만 |
|---|
| 2026.01.14 | ₩28,451 | ₩28,772 | ₩27,891 | ₩28,545 | +0.33% | 86.3만 |
|---|
| 2026.01.13 | ₩29,399 | ₩29,506 | ₩28,358 | ₩28,491 | -3.09% | 58.9만 |
|---|
| 2026.01.12 | ₩28,625 | ₩29,345 | ₩28,611 | ₩29,239 | +2.14% | 56.9만 |
|---|
| 2026.01.09 | ₩28,638 | ₩29,119 | ₩28,411 | ₩28,518 | -0.42% | 57.3만 |
|---|
| 2026.01.08 | ₩28,331 | ₩29,012 | ₩28,318 | ₩28,638 | +1.08% | 48.2만 |
|---|
| 2026.01.07 | ₩28,678 | ₩29,345 | ₩28,104 | ₩28,318 | -1.26% | 85.6만 |
|---|
| 2026.01.06 | ₩27,224 | ₩29,012 | ₩26,650 | ₩28,678 | +5.34% | 145.7만 |
|---|
| 2026.01.05 | ₩26,837 | ₩27,504 | ₩26,556 | ₩26,983 | +0.55% | 112.3만 |
|---|
| 2026.01.02 | ₩26,116 | ₩26,783 | ₩25,942 | ₩26,770 | +2.50% | 81.7만 |
|---|
| 2025.12.31 | ₩26,236 | ₩26,410 | ₩25,836 | ₩25,916 | -1.22% | 65.6만 |
|---|
| 2025.12.30 | ₩26,556 | ₩26,676 | ₩26,263 | ₩26,276 | -1.06% | 40.8만 |
|---|
| 2025.12.29 | ₩26,463 | ₩26,596 | ₩26,196 | ₩26,543 | +0.30% | 39.3만 |
|---|
| 2025.12.26 | ₩26,917 | ₩27,050 | ₩26,450 | ₩26,476 | -1.64% | 37.4만 |
|---|
| 2025.12.24 | ₩26,970 | ₩27,424 | ₩26,903 | ₩27,010 | +0.15% | 38.5만 |
|---|
| 2025.12.23 | ₩26,196 | ₩27,157 | ₩26,196 | ₩26,890 | +2.65% | 81만 |
|---|
| 2025.12.22 | ₩25,862 | ₩26,596 | ₩25,676 | ₩26,276 | +1.60% | 74.3만 |
|---|
| 2025.12.19 | ₩26,410 | ₩26,436 | ₩25,475 | ₩25,649 | -2.88% | 299.6만 |
|---|
| 2025.12.18 | ₩26,730 | ₩26,770 | ₩26,103 | ₩26,169 | -2.10% | 70.7만 |
|---|
| 2025.12.17 | ₩27,317 | ₩27,317 | ₩26,370 | ₩26,396 | -3.37% | 99.6만 |
|---|
| 2025.12.16 | ₩27,477 | ₩27,691 | ₩27,117 | ₩27,197 | -1.02% | 80.8만 |
|---|
| 2025.12.15 | ₩28,078 | ₩28,078 | ₩27,277 | ₩27,397 | -2.42% | 95.9만 |
|---|
| 2025.12.12 | ₩28,038 | ₩28,398 | ₩27,771 | ₩27,998 | -0.14% | 76.5만 |
|---|
| 2025.12.11 | ₩28,078 | ₩28,678 | ₩27,877 | ₩28,064 | -0.05% | 326만 |
|---|
| 2025.12.10 | ₩27,197 | ₩28,091 | ₩26,943 | ₩28,078 | +3.24% | 741.3만 |
|---|
| 2025.12.09 | ₩26,783 | ₩27,357 | ₩26,503 | ₩27,290 | +1.89% | 92.3만 |
|---|
| 2025.12.08 | ₩27,210 | ₩27,824 | ₩26,823 | ₩27,103 | -0.39% | 169.4만 |
|---|
| 2025.12.05 | ₩26,623 | ₩26,903 | ₩26,476 | ₩26,877 | +0.95% | 62.1만 |
|---|
| 2025.12.04 | ₩26,810 | ₩27,077 | ₩26,556 | ₩26,703 | -0.40% | 70.7만 |
|---|
| 2025.12.03 | ₩26,850 | ₩26,863 | ₩26,450 | ₩26,783 | -0.25% | 59.2만 |
|---|
| 2025.12.02 | ₩25,822 | ₩26,903 | ₩25,609 | ₩26,850 | +3.98% | 165만 |
|---|
| 2025.12.01 | ₩25,462 | ₩25,876 | ₩25,382 | ₩25,822 | +1.42% | 70만 |
|---|
| 2025.11.28 | ₩25,489 | ₩25,942 | ₩25,435 | ₩25,729 | +0.94% | 33.2만 |
|---|
| 2025.11.26 | ₩24,768 | ₩25,569 | ₩24,635 | ₩25,422 | +2.64% | 91.1만 |
|---|
| 2025.11.25 | ₩24,154 | ₩24,768 | ₩23,967 | ₩24,661 | +2.10% | 74만 |
|---|
| 2025.11.24 | ₩23,914 | ₩24,274 | ₩23,594 | ₩24,061 | +0.61% | 91.1만 |
|---|
| 2025.11.21 | ₩23,540 | ₩24,101 | ₩23,100 | ₩23,807 | +1.13% | 77.3만 |
|---|
| 2025.11.20 | ₩24,088 | ₩24,248 | ₩23,314 | ₩23,500 | -2.44% | 90.6만 |
|---|
| 2025.11.19 | ₩23,941 | ₩24,101 | ₩23,661 | ₩23,887 | -0.22% | 60.8만 |
|---|
| 2025.11.18 | ₩23,927 | ₩24,221 | ₩23,727 | ₩23,874 | -0.22% | 57.9만 |
|---|
| 2025.11.17 | ₩23,687 | ₩24,661 | ₩23,687 | ₩23,901 | +0.90% | 76.7만 |
|---|
| 2025.11.14 | ₩22,713 | ₩23,994 | ₩22,019 | ₩23,687 | +4.29% | 103.3만 |
|---|
| 2025.11.13 | ₩24,021 | ₩24,021 | ₩23,180 | ₩23,233 | -3.28% | 69.6만 |
|---|
| 2025.11.12 | ₩23,781 | ₩24,048 | ₩23,634 | ₩24,021 | +1.01% | 58.9만 |
|---|
| 2025.11.11 | ₩23,661 | ₩23,807 | ₩23,474 | ₩23,781 | +0.51% | 38만 |
|---|
| 2025.11.10 | ₩23,687 | ₩24,181 | ₩23,687 | ₩23,807 | +0.51% | 53.3만 |
|---|
| 2025.11.07 | ₩23,407 | ₩23,661 | ₩23,167 | ₩23,620 | +0.91% | 49.5만 |
|---|
| 2025.11.06 | ₩24,021 | ₩24,221 | ₩23,474 | ₩23,500 | -2.17% | 43.9만 |
|---|
| 2025.11.05 | ₩23,434 | ₩24,181 | ₩23,420 | ₩24,021 | +2.51% | 37.2만 |
|---|
| 2025.11.04 | ₩23,901 | ₩24,168 | ₩23,580 | ₩23,594 | -1.28% | 48.3만 |
|---|
| 2025.11.03 | ₩24,715 | ₩24,755 | ₩23,887 | ₩24,208 | -2.05% | 84.8만 |
|---|
| 2025.10.31 | ₩24,248 | ₩24,595 | ₩23,994 | ₩24,354 | +0.44% | 81.3만 |
|---|
| 2025.10.30 | ₩23,567 | ₩24,461 | ₩23,567 | ₩24,168 | +2.55% | 64.2만 |
|---|
| 2025.10.29 | ₩23,687 | ₩23,967 | ₩23,113 | ₩23,260 | -1.80% | 49.4만 |
|---|
| 2025.10.28 | ₩24,101 | ₩24,101 | ₩23,367 | ₩23,807 | -1.22% | 53.9만 |
|---|
| 2025.10.27 | ₩24,448 | ₩24,488 | ₩23,967 | ₩24,141 | -1.26% | 40.7만 |
|---|
| 2025.10.24 | ₩24,461 | ₩24,595 | ₩24,154 | ₩24,234 | -0.93% | 32.2만 |
|---|
| 2025.10.23 | ₩23,807 | ₩24,248 | ₩23,754 | ₩24,154 | +1.46% | 39.1만 |
|---|
| 2025.10.22 | ₩23,407 | ₩23,661 | ₩23,113 | ₩23,580 | +0.74% | 58.9만 |
|---|
| 2025.10.21 | ₩24,968 | ₩25,075 | ₩23,434 | ₩23,500 | -5.88% | 138.6만 |
|---|
| 2025.10.20 | ₩25,115 | ₩25,289 | ₩24,822 | ₩25,022 | -0.37% | 43.5만 |
|---|
| 2025.10.17 | ₩24,808 | ₩25,128 | ₩24,515 | ₩24,755 | -0.22% | 54.5만 |
|---|
| 2025.10.16 | ₩25,302 | ₩25,529 | ₩24,835 | ₩24,968 | -1.32% | 67.3만 |
|---|
| 2025.10.15 | ₩25,889 | ₩25,942 | ₩25,142 | ₩25,355 | -2.06% | 402.8만 |
|---|
| 2025.10.14 | ₩25,168 | ₩25,902 | ₩24,968 | ₩25,769 | +2.39% | 58.7만 |
|---|
| 2025.10.13 | ₩25,035 | ₩25,355 | ₩24,701 | ₩25,315 | +1.12% | 45.5만 |
|---|
| 2025.10.10 | ₩25,302 | ₩25,449 | ₩24,581 | ₩24,675 | -2.48% | 69.2만 |
|---|