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 | ₩41,826 | ₩43,173 | ₩41,199 | ₩42,639 | +1.95% | 90.9만 |
| 2026.10.08 | ₩40,318 | ₩42,012 | ₩40,318 | ₩41,585 | +3.14% | 59.8만 |
| 2026.10.07 | ₩40,892 | ₩40,958 | ₩39,851 | ₩40,612 | -0.69% | 89.1만 |
| 2026.10.06 | ₩40,998 | ₩41,292 | ₩40,612 | ₩41,159 | +0.39% | 36.8만 |
| 2026.10.05 | ₩40,291 | ₩41,052 | ₩39,771 | ₩40,692 | +0.99% | 47.9만 |
| 2026.10.02 | ₩40,478 | ₩41,359 | ₩40,091 | ₩40,291 | -0.46% | 44.5만 |
| 2026.10.01 | ₩39,264 | ₩40,438 | ₩39,024 | ₩40,105 | +2.14% | 62.4만 |
| 2026.09.30 | ₩40,531 | ₩40,652 | ₩39,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,704 |
| -2.04% |
| 68.8만 |
| 2026.09.29 | ₩41,412 | ₩41,412 | ₩39,984 | ₩40,238 | -2.84% | 49.8만 |
|---|
| 2026.09.28 | ₩41,946 | ₩41,946 | ₩40,652 | ₩41,132 | -1.94% | 62.7만 |
|---|
| 2026.09.25 | ₩41,012 | ₩41,852 | ₩40,572 | ₩41,572 | +1.37% | 51.4만 |
|---|
| 2026.09.24 | ₩40,318 | ₩41,439 | ₩40,011 | ₩40,411 | +0.23% | 118.1만 |
|---|
| 2026.09.23 | ₩40,385 | ₩40,678 | ₩39,851 | ₩40,278 | -0.26% | 40.6만 |
|---|
| 2026.09.22 | ₩40,478 | ₩41,612 | ₩40,118 | ₩40,972 | +1.22% | 60.3만 |
|---|
| 2026.09.21 | ₩41,159 | ₩41,385 | ₩40,118 | ₩40,171 | -2.40% | 42.8만 |
|---|
| 2026.09.18 | ₩41,799 | ₩42,146 | ₩40,812 | ₩40,892 | -2.17% | 147.8만 |
|---|
| 2026.09.17 | ₩41,465 | ₩42,599 | ₩40,491 | ₩42,213 | +1.80% | 78.1만 |
|---|
| 2026.09.16 | ₩40,825 | ₩41,812 | ₩40,491 | ₩41,012 | +0.46% | 90.3만 |
|---|
| 2026.09.15 | ₩43,307 | ₩43,307 | ₩39,251 | ₩40,478 | -6.53% | 124.9만 |
|---|
| 2026.09.14 | ₩42,679 | ₩43,707 | ₩42,679 | ₩43,093 | +0.97% | 48.5만 |
|---|
| 2026.09.11 | ₩44,000 | ₩44,067 | ₩43,213 | ₩43,320 | -1.55% | 41.5만 |
|---|
| 2026.09.10 | ₩44,027 | ₩44,160 | ₩43,160 | ₩43,320 | -1.61% | 59.9만 |
|---|
| 2026.09.09 | ₩44,027 | ₩44,614 | ₩43,747 | ₩44,120 | +0.21% | 48.7만 |
|---|
| 2026.09.08 | ₩44,307 | ₩45,188 | ₩44,080 | ₩44,147 | -0.36% | 46.1만 |
|---|
| 2026.09.04 | ₩43,813 | ₩44,934 | ₩43,813 | ₩44,454 | +1.46% | 52.6만 |
|---|
| 2026.09.03 | ₩43,987 | ₩44,707 | ₩43,507 | ₩44,427 | +1.00% | 76.4만 |
|---|
| 2026.09.02 | ₩42,293 | ₩43,867 | ₩42,159 | ₩43,480 | +2.81% | 60.9만 |
|---|
| 2026.09.01 | ₩42,653 | ₩43,307 | ₩41,959 | ₩42,426 | -0.53% | 52.8만 |
|---|
| 2026.08.31 | ₩43,627 | ₩44,200 | ₩42,506 | ₩43,120 | -1.16% | 79.7만 |
|---|
| 2026.08.28 | ₩46,028 | ₩46,522 | ₩43,760 | ₩44,027 | -4.35% | 59.6만 |
|---|
| 2026.08.27 | ₩44,694 | ₩46,575 | ₩44,694 | ₩45,908 | +2.72% | 57.6만 |
|---|
| 2026.08.26 | ₩47,629 | ₩47,923 | ₩44,614 | ₩45,228 | -5.04% | 189.9만 |
|---|
| 2026.08.25 | ₩46,762 | ₩47,189 | ₩45,868 | ₩47,002 | +0.51% | 116.6만 |
|---|
| 2026.08.24 | ₩43,280 | ₩47,029 | ₩42,866 | ₩46,762 | +8.05% | 269.4만 |
|---|
| 2026.08.21 | ₩38,877 | ₩44,441 | ₩38,677 | ₩42,986 | +10.57% | 237만 |
|---|
| 2026.08.20 | ₩38,023 | ₩38,450 | ₩37,370 | ₩38,370 | +0.91% | 69만 |
|---|
| 2026.08.19 | ₩39,064 | ₩39,291 | ₩38,290 | ₩38,357 | -1.81% | 90.9만 |
|---|
| 2026.08.18 | ₩38,504 | ₩39,131 | ₩38,290 | ₩38,917 | +1.07% | 98만 |
|---|
| 2026.08.17 | ₩39,384 | ₩39,958 | ₩38,677 | ₩39,077 | -0.78% | 85.1만 |
|---|
| 2026.08.14 | ₩37,983 | ₩39,437 | ₩37,476 | ₩39,344 | +3.58% | 74.7만 |
|---|
| 2026.08.13 | ₩38,984 | ₩39,824 | ₩38,170 | ₩38,223 | -1.95% | 111.7만 |
|---|
| 2026.08.12 | ₩36,195 | ₩38,704 | ₩36,169 | ₩38,570 | +6.56% | 147.6만 |
|---|
| 2026.08.11 | ₩36,089 | ₩36,409 | ₩35,542 | ₩35,982 | -0.30% | 193.8만 |
|---|
| 2026.08.10 | ₩37,036 | ₩37,490 | ₩36,062 | ₩36,262 | -2.09% | 105.1만 |
|---|
| 2026.08.07 | ₩38,944 | ₩39,504 | ₩36,289 | ₩37,223 | -4.42% | 176.6만 |
|---|
| 2026.08.06 | ₩38,077 | ₩40,185 | ₩37,957 | ₩38,930 | +2.24% | 187.9만 |
|---|
| 2026.08.05 | ₩41,239 | ₩42,426 | ₩39,651 | ₩39,731 | -3.66% | 97.7만 |
|---|
| 2026.08.04 | ₩40,585 | ₩41,839 | ₩40,531 | ₩41,359 | +1.91% | 87.9만 |
|---|
| 2026.08.03 | ₩39,451 | ₩40,638 | ₩39,451 | ₩40,345 | +2.27% | 46.7만 |
|---|
| 2026.07.31 | ₩39,451 | ₩40,331 | ₩38,610 | ₩39,718 | +0.68% | 60.3만 |
|---|
| 2026.07.30 | ₩39,584 | ₩40,078 | ₩37,930 | ₩38,904 | -1.72% | 105.4만 |
|---|
| 2026.07.29 | ₩39,397 | ₩39,904 | ₩38,690 | ₩38,770 | -1.59% | 83.1만 |
|---|
| 2026.07.28 | ₩40,585 | ₩41,092 | ₩39,584 | ₩40,078 | -1.25% | 53.9만 |
|---|
| 2026.07.27 | ₩39,718 | ₩40,758 | ₩38,944 | ₩40,558 | +2.12% | 70.1만 |
|---|
| 2026.07.24 | ₩40,772 | ₩42,186 | ₩39,264 | ₩39,411 | -3.34% | 83.2만 |
|---|
| 2026.07.23 | ₩43,160 | ₩44,120 | ₩39,264 | ₩40,238 | -6.77% | 173.9만 |
|---|
| 2026.07.22 | ₩43,533 | ₩44,014 | ₩42,066 | ₩43,440 | -0.21% | 56.8만 |
|---|
| 2026.07.21 | ₩43,213 | ₩43,467 | ₩42,026 | ₩43,400 | +0.43% | 51.2만 |
|---|
| 2026.07.20 | ₩43,307 | ₩43,867 | ₩42,613 | ₩42,639 | -1.54% | 48만 |
|---|
| 2026.07.17 | ₩42,679 | ₩43,520 | ₩41,799 | ₩42,813 | +0.31% | 57.8만 |
|---|
| 2026.07.16 | ₩43,213 | ₩45,481 | ₩42,453 | ₩43,387 | +0.40% | 107.4만 |
|---|
| 2026.07.15 | ₩42,466 | ₩43,934 | ₩40,465 | ₩43,747 | +3.02% | 99.1만 |
|---|
| 2026.07.14 | ₩44,200 | ₩44,494 | ₩42,266 | ₩42,506 | -3.83% | 154.4만 |
|---|
| 2026.07.13 | ₩45,361 | ₩45,961 | ₩43,520 | ₩43,587 | -3.91% | 51.8만 |
|---|
| 2026.07.10 | ₩45,308 | ₩45,788 | ₩44,988 | ₩45,454 | +0.32% | 97.2만 |
|---|
| 2026.07.09 | ₩43,640 | ₩45,801 | ₩43,120 | ₩45,454 | +4.16% | 58.6만 |
|---|
| 2026.07.08 | ₩48,003 | ₩48,003 | ₩42,853 | ₩42,906 | -10.62% | 187.9만 |
|---|
| 2026.07.07 | ₩47,269 | ₩47,629 | ₩46,001 | ₩47,282 | +0.03% | 77.3만 |
|---|
| 2026.07.06 | ₩47,416 | ₩48,870 | ₩46,709 | ₩47,055 | -0.76% | 107.7만 |
|---|
| 2026.07.02 | ₩47,416 | ₩48,176 | ₩46,295 | ₩47,482 | +0.14% | 115.2만 |
|---|
| 2026.07.01 | ₩46,148 | ₩48,189 | ₩44,587 | ₩47,402 | +2.72% | 153.6만 |
|---|
| 2026.06.30 | ₩44,454 | ₩46,188 | ₩44,347 | ₩46,122 | +3.75% | 156.6만 |
|---|
| 2026.06.29 | ₩43,960 | ₩44,547 | ₩42,306 | ₩44,454 | +1.12% | 138.9만 |
|---|
| 2026.06.26 | ₩44,334 | ₩44,787 | ₩43,200 | ₩43,387 | -2.14% | 132.3만 |
|---|
| 2026.06.25 | ₩43,693 | ₩45,855 | ₩43,146 | ₩44,401 | +1.62% | 119.5만 |
|---|
| 2026.06.24 | ₩43,720 | ₩44,774 | ₩43,000 | ₩43,266 | -1.04% | 143.7만 |
|---|
| 2026.06.23 | ₩41,439 | ₩45,014 | ₩41,319 | ₩43,200 | +4.25% | 116.5만 |
|---|
| 2026.06.22 | ₩42,439 | ₩43,307 | ₩42,012 | ₩42,039 | -0.94% | 86.9만 |
|---|
| 2026.06.18 | ₩40,678 | ₩42,346 | ₩40,251 | ₩42,319 | +4.03% | 138만 |
|---|
| 2026.06.17 | ₩41,092 | ₩42,039 | ₩40,185 | ₩40,612 | -1.17% | 175.1만 |
|---|
| 2026.06.16 | ₩43,066 | ₩43,173 | ₩40,465 | ₩41,212 | -4.31% | 150.3만 |
|---|
| 2026.06.15 | ₩41,892 | ₩43,053 | ₩41,839 | ₩43,013 | +2.68% | 57.6만 |
|---|
| 2026.06.12 | ₩41,038 | ₩42,399 | ₩40,825 | ₩41,692 | +1.59% | 52.3만 |
|---|
| 2026.06.11 | ₩39,357 | ₩41,132 | ₩38,584 | ₩41,025 | +4.24% | 164.8만 |
|---|
| 2026.06.10 | ₩42,760 | ₩42,866 | ₩37,169 | ₩38,744 | -9.39% | 256.4만 |
|---|
| 2026.06.09 | ₩42,159 | ₩42,880 | ₩41,572 | ₩42,786 | +1.49% | 57.1만 |
|---|
| 2026.06.08 | ₩42,693 | ₩43,093 | ₩41,639 | ₩41,666 | -2.41% | 58.4만 |
|---|
| 2026.06.05 | ₩42,613 | ₩43,040 | ₩42,186 | ₩42,626 | +0.03% | 57.3만 |
|---|
| 2026.06.04 | ₩42,266 | ₩43,320 | ₩41,892 | ₩42,893 | +1.48% | 64.8만 |
|---|
| 2026.06.03 | ₩41,439 | ₩42,693 | ₩41,212 | ₩42,479 | +2.51% | 68.3만 |
|---|
| 2026.06.02 | ₩41,359 | ₩41,639 | ₩40,025 | ₩41,439 | +0.19% | 99.9만 |
|---|
| 2026.06.01 | ₩41,452 | ₩42,533 | ₩40,838 | ₩41,305 | -0.35% | 81.6만 |
|---|
| 2026.05.29 | ₩42,786 | ₩43,173 | ₩41,132 | ₩41,679 | -2.59% | 95.9만 |
|---|
| 2026.05.28 | ₩44,521 | ₩44,881 | ₩42,493 | ₩42,893 | -3.66% | 87만 |
|---|
| 2026.05.27 | ₩46,188 | ₩46,468 | ₩44,467 | ₩44,574 | -3.50% | 60.3만 |
|---|
| 2026.05.26 | ₩45,668 | ₩46,468 | ₩45,201 | ₩46,188 | +1.14% | 56.1만 |
|---|
| 2026.05.22 | ₩44,881 | ₩45,615 | ₩44,881 | ₩45,081 | +0.45% | 50만 |
|---|
| 2026.05.21 | ₩44,307 | ₩44,667 | ₩43,693 | ₩44,614 | +0.69% | 50.3만 |
|---|
| 2026.05.20 | ₩43,226 | ₩44,601 | ₩42,599 | ₩44,401 | +2.72% | 72.1만 |
|---|
| 2026.05.19 | ₩44,147 | ₩44,147 | ₩42,239 | ₩42,599 | -3.51% | 80.7만 |
|---|
| 2026.05.18 | ₩44,507 | ₩45,414 | ₩44,094 | ₩44,521 | +0.03% | 55.6만 |
|---|
| 2026.05.15 | ₩43,293 | ₩44,160 | ₩42,920 | ₩44,027 | +1.69% | 61.3만 |
|---|
| 2026.05.14 | ₩44,374 | ₩44,374 | ₩43,146 | ₩43,733 | -1.44% | 53.6만 |
|---|
| 2026.05.13 | ₩45,014 | ₩45,521 | ₩43,293 | ₩44,014 | -2.22% | 82.6만 |
|---|
| 2026.05.12 | ₩45,868 | ₩45,908 | ₩44,481 | ₩44,787 | -2.36% | 91.3만 |
|---|
| 2026.05.11 | ₩45,388 | ₩46,989 | ₩44,841 | ₩46,228 | +1.85% | 89.7만 |
|---|
| 2026.05.08 | ₩45,201 | ₩45,828 | ₩44,214 | ₩44,747 | -1.00% | 69.2만 |
|---|
| 2026.05.07 | ₩49,337 | ₩49,537 | ₩42,373 | ₩43,867 | -11.09% | 181.7만 |
|---|
| 2026.05.06 | ₩45,374 | ₩45,401 | ₩43,854 | ₩44,614 | -1.68% | 81.9만 |
|---|
| 2026.05.05 | ₩44,134 | ₩44,934 | ₩43,587 | ₩44,574 | +1.00% | 50.1만 |
|---|
| 2026.05.04 | ₩43,400 | ₩43,707 | ₩43,080 | ₩43,507 | +0.25% | 43.3만 |
|---|
| 2026.05.01 | ₩43,320 | ₩44,094 | ₩42,906 | ₩43,173 | -0.34% | 49.8만 |
|---|
| 2026.04.30 | ₩43,427 | ₩44,214 | ₩42,880 | ₩43,733 | +0.71% | 100.5만 |
|---|
| 2026.04.29 | ₩42,453 | ₩43,400 | ₩42,079 | ₩43,066 | +1.45% | 51.2만 |
|---|
| 2026.04.28 | ₩42,146 | ₩43,360 | ₩42,146 | ₩43,026 | +2.09% | 89.7만 |
|---|
| 2026.04.27 | ₩42,893 | ₩43,066 | ₩42,106 | ₩42,719 | -0.40% | 47.7만 |
|---|
| 2026.04.24 | ₩42,386 | ₩42,960 | ₩42,106 | ₩42,506 | +0.28% | 65만 |
|---|
| 2026.04.23 | ₩40,825 | ₩43,307 | ₩40,705 | ₩42,333 | +3.69% | 93.7만 |
|---|
| 2026.04.22 | ₩41,279 | ₩41,465 | ₩40,118 | ₩40,545 | -1.78% | 53.9만 |
|---|
| 2026.04.21 | ₩41,172 | ₩41,359 | ₩40,518 | ₩40,825 | -0.84% | 53.3만 |
|---|
| 2026.04.20 | ₩41,012 | ₩41,305 | ₩40,331 | ₩40,972 | -0.10% | 57.6만 |
|---|
| 2026.04.17 | ₩40,238 | ₩41,185 | ₩40,091 | ₩40,745 | +1.26% | 46.1만 |
|---|
| 2026.04.16 | ₩39,317 | ₩40,158 | ₩39,157 | ₩40,011 | +1.76% | 45.7만 |
|---|
| 2026.04.15 | ₩39,691 | ₩39,691 | ₩38,624 | ₩39,117 | -1.45% | 62.4만 |
|---|
| 2026.04.14 | ₩39,357 | ₩40,011 | ₩39,304 | ₩39,611 | +0.64% | 78만 |
|---|
| 2026.04.13 | ₩38,023 | ₩39,531 | ₩38,023 | ₩39,504 | +3.89% | 72만 |
|---|
| 2026.04.10 | ₩37,783 | ₩38,383 | ₩37,730 | ₩38,277 | +1.31% | 41만 |
|---|
| 2026.04.09 | ₩37,356 | ₩38,517 | ₩36,636 | ₩37,943 | +1.57% | 91.4만 |
|---|
| 2026.04.08 | ₩37,583 | ₩38,557 | ₩36,916 | ₩37,396 | -0.50% | 152.2만 |
|---|
| 2026.04.07 | ₩35,675 | ₩36,956 | ₩35,528 | ₩36,903 | +3.44% | 90.7만 |
|---|
| 2026.04.06 | ₩36,276 | ₩36,556 | ₩34,968 | ₩35,462 | -2.24% | 66.5만 |
|---|
| 2026.04.02 | ₩34,541 | ₩36,502 | ₩34,381 | ₩36,276 | +5.02% | 141.9만 |
|---|
| 2026.04.01 | ₩34,221 | ₩35,061 | ₩33,887 | ₩34,715 | +1.44% | 43.2만 |
|---|
| 2026.03.31 | ₩33,874 | ₩33,967 | ₩32,553 | ₩33,861 | -0.04% | 81.1만 |
|---|
| 2026.03.30 | ₩33,687 | ₩33,927 | ₩33,100 | ₩33,420 | -0.79% | 49.8만 |
|---|
| 2026.03.27 | ₩33,541 | ₩33,741 | ₩32,593 | ₩33,634 | +0.28% | 96.9만 |
|---|
| 2026.03.26 | ₩33,287 | ₩34,074 | ₩33,220 | ₩33,727 | +1.32% | 85.3만 |
|---|
| 2026.03.25 | ₩35,315 | ₩35,769 | ₩34,101 | ₩34,154 | -3.29% | 77.6만 |
|---|
| 2026.03.24 | ₩34,688 | ₩35,382 | ₩34,608 | ₩34,981 | +0.85% | 53.6만 |
|---|
| 2026.03.23 | ₩34,354 | ₩35,061 | ₩34,168 | ₩34,581 | +0.66% | 61.1만 |
|---|
| 2026.03.20 | ₩34,701 | ₩34,701 | ₩33,621 | ₩33,941 | -2.19% | 132.1만 |
|---|
| 2026.03.19 | ₩34,421 | ₩35,128 | ₩34,141 | ₩34,421 | 0.00% | 57.3만 |
|---|
| 2026.03.18 | ₩34,888 | ₩35,515 | ₩34,448 | ₩34,488 | -1.15% | 57.2만 |
|---|
| 2026.03.17 | ₩34,688 | ₩35,502 | ₩34,541 | ₩34,915 | +0.65% | 93.2만 |
|---|
| 2026.03.16 | ₩34,861 | ₩35,075 | ₩34,261 | ₩34,421 | -1.26% | 71.3만 |
|---|
| 2026.03.13 | ₩34,915 | ₩35,208 | ₩34,448 | ₩34,514 | -1.15% | 60.2만 |
|---|
| 2026.03.12 | ₩34,381 | ₩35,235 | ₩34,007 | ₩34,661 | +0.81% | 79.1만 |
|---|
| 2026.03.11 | ₩35,048 | ₩35,288 | ₩34,554 | ₩34,928 | -0.34% | 42.9만 |
|---|
| 2026.03.10 | ₩35,528 | ₩35,902 | ₩35,008 | ₩35,222 | -0.86% | 128.3만 |
|---|
| 2026.03.09 | ₩33,274 | ₩35,635 | ₩32,687 | ₩35,608 | +7.02% | 97.4만 |
|---|
| 2026.03.06 | ₩32,887 | ₩34,114 | ₩32,527 | ₩33,794 | +2.76% | 111.1만 |
|---|
| 2026.03.05 | ₩35,115 | ₩35,302 | ₩33,407 | ₩33,554 | -4.45% | 96.7만 |
|---|
| 2026.03.04 | ₩35,849 | ₩35,929 | ₩35,101 | ₩35,302 | -1.53% | 74.2만 |
|---|
| 2026.03.03 | ₩35,408 | ₩35,889 | ₩34,768 | ₩35,488 | +0.23% | 60.7만 |
|---|
| 2026.03.02 | ₩34,795 | ₩36,422 | ₩34,661 | ₩36,249 | +4.18% | 90.1만 |
|---|
| 2026.02.27 | ₩35,088 | ₩35,475 | ₩34,701 | ₩35,395 | +0.87% | 86.7만 |
|---|
| 2026.02.26 | ₩34,595 | ₩35,328 | ₩34,341 | ₩35,222 | +1.81% | 58.6만 |
|---|
| 2026.02.25 | ₩34,381 | ₩34,808 | ₩33,834 | ₩34,595 | +0.62% | 59.5만 |
|---|
| 2026.02.24 | ₩33,354 | ₩33,941 | ₩32,860 | ₩33,927 | +1.72% | 91.7만 |
|---|
| 2026.02.23 | ₩34,021 | ₩34,341 | ₩33,100 | ₩33,514 | -1.49% | 85.1만 |
|---|
| 2026.02.20 | ₩33,661 | ₩33,914 | ₩33,047 | ₩33,847 | +0.55% | 172.2만 |
|---|
| 2026.02.19 | ₩33,567 | ₩33,914 | ₩33,247 | ₩33,714 | +0.44% | 79.3만 |
|---|
| 2026.02.18 | ₩33,020 | ₩33,581 | ₩32,607 | ₩33,527 | +1.54% | 166만 |
|---|
| 2026.02.17 | ₩32,433 | ₩33,447 | ₩32,407 | ₩33,060 | +1.93% | 106.1만 |
|---|
| 2026.02.13 | ₩32,393 | ₩32,860 | ₩31,713 | ₩32,433 | +0.12% | 69.2만 |
|---|
| 2026.02.12 | ₩33,607 | ₩34,021 | ₩32,340 | ₩32,473 | -3.37% | 95.2만 |
|---|
| 2026.02.11 | ₩33,314 | ₩33,887 | ₩32,793 | ₩33,180 | -0.40% | 110만 |
|---|
| 2026.02.10 | ₩33,367 | ₩33,834 | ₩32,780 | ₩33,007 | -1.08% | 182.4만 |
|---|
| 2026.02.09 | ₩34,968 | ₩35,155 | ₩33,460 | ₩33,594 | -3.93% | 199만 |
|---|
| 2026.02.06 | ₩31,686 | ₩34,381 | ₩31,299 | ₩34,194 | +7.92% | 256.7만 |
|---|
| 2026.02.05 | ₩31,192 | ₩31,312 | ₩29,805 | ₩30,605 | -1.88% | 345.6만 |
|---|
| 2026.02.04 | ₩29,551 | ₩29,725 | ₩28,964 | ₩29,298 | -0.86% | 88.6만 |
|---|
| 2026.02.03 | ₩28,858 | ₩29,551 | ₩28,618 | ₩29,471 | +2.13% | 91.3만 |
|---|
| 2026.02.02 | ₩28,524 | ₩29,245 | ₩28,431 | ₩28,858 | +1.17% | 83.9만 |
|---|
| 2026.01.30 | ₩27,777 | ₩28,671 | ₩27,217 | ₩28,618 | +3.03% | 77.3만 |
|---|
| 2026.01.29 | ₩28,191 | ₩28,377 | ₩27,564 | ₩28,137 | -0.19% | 55.5만 |
|---|
| 2026.01.28 | ₩28,591 | ₩28,711 | ₩27,937 | ₩27,990 | -2.10% | 62.2만 |
|---|
| 2026.01.27 | ₩28,604 | ₩28,684 | ₩28,084 | ₩28,457 | -0.51% | 32.5만 |
|---|
| 2026.01.26 | ₩28,137 | ₩28,698 | ₩27,844 | ₩28,684 | +1.94% | 40.2만 |
|---|
| 2026.01.23 | ₩29,165 | ₩29,458 | ₩27,830 | ₩28,191 | -3.34% | 110.8만 |
|---|
| 2026.01.22 | ₩28,604 | ₩29,231 | ₩28,591 | ₩29,071 | +1.63% | 121.1만 |
|---|
| 2026.01.21 | ₩28,151 | ₩28,604 | ₩27,924 | ₩28,377 | +0.81% | 69.5만 |
|---|
| 2026.01.20 | ₩28,537 | ₩29,111 | ₩28,257 | ₩28,257 | -0.98% | 72.5만 |
|---|
| 2026.01.16 | ₩28,778 | ₩28,978 | ₩28,471 | ₩28,591 | -0.65% | 79.7만 |
|---|
| 2026.01.15 | ₩28,351 | ₩28,911 | ₩28,351 | ₩28,738 | +1.36% | 70.1만 |
|---|
| 2026.01.14 | ₩28,444 | ₩28,764 | ₩27,884 | ₩28,537 | +0.33% | 86.3만 |
|---|
| 2026.01.13 | ₩29,391 | ₩29,498 | ₩28,351 | ₩28,484 | -3.09% | 58.9만 |
|---|
| 2026.01.12 | ₩28,618 | ₩29,338 | ₩28,604 | ₩29,231 | +2.14% | 56.9만 |
|---|
| 2026.01.09 | ₩28,631 | ₩29,111 | ₩28,404 | ₩28,511 | -0.42% | 57.3만 |
|---|
| 2026.01.08 | ₩28,324 | ₩29,004 | ₩28,311 | ₩28,631 | +1.08% | 48.2만 |
|---|
| 2026.01.07 | ₩28,671 | ₩29,338 | ₩28,097 | ₩28,311 | -1.26% | 85.6만 |
|---|
| 2026.01.06 | ₩27,217 | ₩29,004 | ₩26,643 | ₩28,671 | +5.34% | 145.7만 |
|---|
| 2026.01.05 | ₩26,830 | ₩27,497 | ₩26,550 | ₩26,977 | +0.55% | 112.3만 |
|---|
| 2026.01.02 | ₩26,109 | ₩26,776 | ₩25,936 | ₩26,763 | +2.50% | 81.7만 |
|---|
| 2025.12.31 | ₩26,229 | ₩26,403 | ₩25,829 | ₩25,909 | -1.22% | 65.6만 |
|---|
| 2025.12.30 | ₩26,550 | ₩26,670 | ₩26,256 | ₩26,269 | -1.06% | 40.8만 |
|---|
| 2025.12.29 | ₩26,456 | ₩26,590 | ₩26,189 | ₩26,536 | +0.30% | 39.3만 |
|---|
| 2025.12.26 | ₩26,910 | ₩27,043 | ₩26,443 | ₩26,470 | -1.64% | 37.4만 |
|---|
| 2025.12.24 | ₩26,963 | ₩27,417 | ₩26,896 | ₩27,003 | +0.15% | 38.5만 |
|---|
| 2025.12.23 | ₩26,189 | ₩27,150 | ₩26,189 | ₩26,883 | +2.65% | 81만 |
|---|
| 2025.12.22 | ₩25,856 | ₩26,590 | ₩25,669 | ₩26,269 | +1.60% | 74.3만 |
|---|
| 2025.12.19 | ₩26,403 | ₩26,430 | ₩25,469 | ₩25,642 | -2.88% | 299.6만 |
|---|
| 2025.12.18 | ₩26,723 | ₩26,763 | ₩26,096 | ₩26,163 | -2.10% | 70.7만 |
|---|
| 2025.12.17 | ₩27,310 | ₩27,310 | ₩26,363 | ₩26,389 | -3.37% | 99.6만 |
|---|
| 2025.12.16 | ₩27,470 | ₩27,684 | ₩27,110 | ₩27,190 | -1.02% | 80.8만 |
|---|
| 2025.12.15 | ₩28,071 | ₩28,071 | ₩27,270 | ₩27,390 | -2.42% | 95.9만 |
|---|
| 2025.12.12 | ₩28,030 | ₩28,391 | ₩27,764 | ₩27,990 | -0.14% | 76.5만 |
|---|
| 2025.12.11 | ₩28,071 | ₩28,671 | ₩27,870 | ₩28,057 | -0.05% | 326만 |
|---|
| 2025.12.10 | ₩27,190 | ₩28,084 | ₩26,936 | ₩28,071 | +3.24% | 741.3만 |
|---|
| 2025.12.09 | ₩26,776 | ₩27,350 | ₩26,496 | ₩27,283 | +1.89% | 92.3만 |
|---|
| 2025.12.08 | ₩27,203 | ₩27,817 | ₩26,816 | ₩27,097 | -0.39% | 169.4만 |
|---|
| 2025.12.05 | ₩26,616 | ₩26,896 | ₩26,470 | ₩26,870 | +0.95% | 62.1만 |
|---|
| 2025.12.04 | ₩26,803 | ₩27,070 | ₩26,550 | ₩26,696 | -0.40% | 70.7만 |
|---|
| 2025.12.03 | ₩26,843 | ₩26,856 | ₩26,443 | ₩26,776 | -0.25% | 59.2만 |
|---|
| 2025.12.02 | ₩25,816 | ₩26,896 | ₩25,602 | ₩26,843 | +3.98% | 165만 |
|---|
| 2025.12.01 | ₩25,456 | ₩25,869 | ₩25,376 | ₩25,816 | +1.42% | 70만 |
|---|
| 2025.11.28 | ₩25,482 | ₩25,936 | ₩25,429 | ₩25,722 | +0.94% | 33.2만 |
|---|
| 2025.11.26 | ₩24,762 | ₩25,562 | ₩24,628 | ₩25,416 | +2.64% | 91.1만 |
|---|
| 2025.11.25 | ₩24,148 | ₩24,762 | ₩23,961 | ₩24,655 | +2.10% | 74만 |
|---|
| 2025.11.24 | ₩23,908 | ₩24,268 | ₩23,588 | ₩24,055 | +0.61% | 91.1만 |
|---|
| 2025.11.21 | ₩23,534 | ₩24,095 | ₩23,094 | ₩23,801 | +1.13% | 77.3만 |
|---|
| 2025.11.20 | ₩24,081 | ₩24,242 | ₩23,308 | ₩23,494 | -2.44% | 90.6만 |
|---|
| 2025.11.19 | ₩23,935 | ₩24,095 | ₩23,654 | ₩23,881 | -0.22% | 60.8만 |
|---|
| 2025.11.18 | ₩23,921 | ₩24,215 | ₩23,721 | ₩23,868 | -0.22% | 57.9만 |
|---|
| 2025.11.17 | ₩23,681 | ₩24,655 | ₩23,681 | ₩23,895 | +0.90% | 76.7만 |
|---|
| 2025.11.14 | ₩22,707 | ₩23,988 | ₩22,013 | ₩23,681 | +4.29% | 103.3만 |
|---|
| 2025.11.13 | ₩24,015 | ₩24,015 | ₩23,174 | ₩23,228 | -3.28% | 69.6만 |
|---|
| 2025.11.12 | ₩23,775 | ₩24,041 | ₩23,628 | ₩24,015 | +1.01% | 58.9만 |
|---|
| 2025.11.11 | ₩23,654 | ₩23,801 | ₩23,468 | ₩23,775 | +0.51% | 38만 |
|---|
| 2025.11.10 | ₩23,681 | ₩24,175 | ₩23,681 | ₩23,801 | +0.51% | 53.3만 |
|---|
| 2025.11.07 | ₩23,401 | ₩23,654 | ₩23,161 | ₩23,614 | +0.91% | 49.5만 |
|---|
| 2025.11.06 | ₩24,015 | ₩24,215 | ₩23,468 | ₩23,494 | -2.17% | 43.9만 |
|---|
| 2025.11.05 | ₩23,428 | ₩24,175 | ₩23,414 | ₩24,015 | +2.51% | 37.2만 |
|---|
| 2025.11.04 | ₩23,895 | ₩24,161 | ₩23,574 | ₩23,588 | -1.28% | 48.3만 |
|---|
| 2025.11.03 | ₩24,708 | ₩24,748 | ₩23,881 | ₩24,201 | -2.05% | 84.8만 |
|---|
| 2025.10.31 | ₩24,242 | ₩24,588 | ₩23,988 | ₩24,348 | +0.44% | 81.3만 |
|---|
| 2025.10.30 | ₩23,561 | ₩24,455 | ₩23,561 | ₩24,161 | +2.55% | 64.2만 |
|---|
| 2025.10.29 | ₩23,681 | ₩23,961 | ₩23,107 | ₩23,254 | -1.80% | 49.4만 |
|---|
| 2025.10.28 | ₩24,095 | ₩24,095 | ₩23,361 | ₩23,801 | -1.22% | 53.9만 |
|---|
| 2025.10.27 | ₩24,442 | ₩24,482 | ₩23,961 | ₩24,135 | -1.26% | 40.7만 |
|---|
| 2025.10.24 | ₩24,455 | ₩24,588 | ₩24,148 | ₩24,228 | -0.93% | 32.2만 |
|---|
| 2025.10.23 | ₩23,801 | ₩24,242 | ₩23,748 | ₩24,148 | +1.46% | 39.1만 |
|---|
| 2025.10.22 | ₩23,401 | ₩23,654 | ₩23,107 | ₩23,574 | +0.74% | 58.9만 |
|---|
| 2025.10.21 | ₩24,962 | ₩25,069 | ₩23,428 | ₩23,494 | -5.88% | 138.6만 |
|---|
| 2025.10.20 | ₩25,109 | ₩25,282 | ₩24,815 | ₩25,015 | -0.37% | 43.5만 |
|---|
| 2025.10.17 | ₩24,802 | ₩25,122 | ₩24,508 | ₩24,748 | -0.22% | 54.5만 |
|---|
| 2025.10.16 | ₩25,295 | ₩25,522 | ₩24,829 | ₩24,962 | -1.32% | 67.3만 |
|---|
| 2025.10.15 | ₩25,883 | ₩25,936 | ₩25,135 | ₩25,349 | -2.06% | 402.8만 |
|---|
| 2025.10.14 | ₩25,162 | ₩25,896 | ₩24,962 | ₩25,762 | +2.39% | 58.7만 |
|---|
| 2025.10.13 | ₩25,029 | ₩25,349 | ₩24,695 | ₩25,309 | +1.12% | 45.5만 |
|---|
| 2025.10.10 | ₩25,295 | ₩25,442 | ₩24,575 | ₩24,668 | -2.48% | 69.2만 |
|---|