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 | ₩41,842 | ₩43,190 | ₩41,215 | ₩42,656 | +1.95% | 90.9만 |
| 2026.10.08 | ₩40,334 | ₩42,029 | ₩40,334 | ₩41,602 | +3.14% | 59.8만 |
| 2026.10.07 | ₩40,908 | ₩40,975 | ₩39,867 | ₩40,628 | -0.69% | 89.1만 |
| 2026.10.06 | ₩41,015 | ₩41,308 | ₩40,628 | ₩41,175 | +0.39% | 36.8만 |
| 2026.10.05 | ₩40,307 | ₩41,068 | ₩39,787 | ₩40,708 | +0.99% | 47.9만 |
| 2026.10.02 | ₩40,494 | ₩41,375 | ₩40,107 | ₩40,307 | -0.46% | 44.5만 |
| 2026.10.01 | ₩39,280 | ₩40,454 | ₩39,039 | ₩40,120 | +2.14% | 62.4만 |
| 2026.09.30 | ₩40,548 | ₩40,668 | ₩39,133 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,720 |
| -2.04% |
| 68.8만 |
| 2026.09.29 | ₩41,428 | ₩41,428 | ₩40,000 | ₩40,254 | -2.84% | 49.8만 |
|---|
| 2026.09.28 | ₩41,962 | ₩41,962 | ₩40,668 | ₩41,148 | -1.94% | 62.7만 |
|---|
| 2026.09.25 | ₩41,028 | ₩41,869 | ₩40,588 | ₩41,589 | +1.37% | 51.4만 |
|---|
| 2026.09.24 | ₩40,334 | ₩41,455 | ₩40,027 | ₩40,427 | +0.23% | 118.1만 |
|---|
| 2026.09.23 | ₩40,401 | ₩40,694 | ₩39,867 | ₩40,294 | -0.26% | 40.6만 |
|---|
| 2026.09.22 | ₩40,494 | ₩41,629 | ₩40,134 | ₩40,988 | +1.22% | 60.3만 |
|---|
| 2026.09.21 | ₩41,175 | ₩41,402 | ₩40,134 | ₩40,187 | -2.40% | 42.8만 |
|---|
| 2026.09.18 | ₩41,816 | ₩42,163 | ₩40,828 | ₩40,908 | -2.17% | 147.8만 |
|---|
| 2026.09.17 | ₩41,482 | ₩42,616 | ₩40,508 | ₩42,229 | +1.80% | 78.1만 |
|---|
| 2026.09.16 | ₩40,841 | ₩41,829 | ₩40,508 | ₩41,028 | +0.46% | 90.3만 |
|---|
| 2026.09.15 | ₩43,324 | ₩43,324 | ₩39,266 | ₩40,494 | -6.53% | 124.9만 |
|---|
| 2026.09.14 | ₩42,696 | ₩43,724 | ₩42,696 | ₩43,110 | +0.97% | 48.5만 |
|---|
| 2026.09.11 | ₩44,018 | ₩44,084 | ₩43,230 | ₩43,337 | -1.55% | 41.5만 |
|---|
| 2026.09.10 | ₩44,044 | ₩44,178 | ₩43,177 | ₩43,337 | -1.61% | 59.9만 |
|---|
| 2026.09.09 | ₩44,044 | ₩44,632 | ₩43,764 | ₩44,138 | +0.21% | 48.7만 |
|---|
| 2026.09.08 | ₩44,325 | ₩45,206 | ₩44,098 | ₩44,165 | -0.36% | 46.1만 |
|---|
| 2026.09.04 | ₩43,831 | ₩44,952 | ₩43,831 | ₩44,472 | +1.46% | 52.6만 |
|---|
| 2026.09.03 | ₩44,004 | ₩44,725 | ₩43,524 | ₩44,445 | +1.00% | 76.4만 |
|---|
| 2026.09.02 | ₩42,309 | ₩43,884 | ₩42,176 | ₩43,497 | +2.81% | 60.9만 |
|---|
| 2026.09.01 | ₩42,670 | ₩43,324 | ₩41,976 | ₩42,443 | -0.53% | 52.8만 |
|---|
| 2026.08.31 | ₩43,644 | ₩44,218 | ₩42,523 | ₩43,137 | -1.16% | 79.7만 |
|---|
| 2026.08.28 | ₩46,046 | ₩46,540 | ₩43,778 | ₩44,044 | -4.35% | 59.6만 |
|---|
| 2026.08.27 | ₩44,712 | ₩46,594 | ₩44,712 | ₩45,926 | +2.72% | 57.6만 |
|---|
| 2026.08.26 | ₩47,648 | ₩47,942 | ₩44,632 | ₩45,246 | -5.04% | 189.9만 |
|---|
| 2026.08.25 | ₩46,781 | ₩47,208 | ₩45,886 | ₩47,021 | +0.51% | 116.6만 |
|---|
| 2026.08.24 | ₩43,297 | ₩47,047 | ₩42,883 | ₩46,781 | +8.05% | 269.4만 |
|---|
| 2026.08.21 | ₩38,893 | ₩44,458 | ₩38,692 | ₩43,003 | +10.57% | 237만 |
|---|
| 2026.08.20 | ₩38,038 | ₩38,465 | ₩37,384 | ₩38,385 | +0.91% | 69만 |
|---|
| 2026.08.19 | ₩39,079 | ₩39,306 | ₩38,305 | ₩38,372 | -1.81% | 90.9만 |
|---|
| 2026.08.18 | ₩38,519 | ₩39,146 | ₩38,305 | ₩38,933 | +1.07% | 98만 |
|---|
| 2026.08.17 | ₩39,400 | ₩39,974 | ₩38,692 | ₩39,093 | -0.78% | 85.1만 |
|---|
| 2026.08.14 | ₩37,998 | ₩39,453 | ₩37,491 | ₩39,360 | +3.58% | 74.7만 |
|---|
| 2026.08.13 | ₩38,999 | ₩39,840 | ₩38,185 | ₩38,239 | -1.95% | 111.7만 |
|---|
| 2026.08.12 | ₩36,210 | ₩38,719 | ₩36,183 | ₩38,586 | +6.56% | 147.6만 |
|---|
| 2026.08.11 | ₩36,103 | ₩36,423 | ₩35,556 | ₩35,996 | -0.30% | 193.8만 |
|---|
| 2026.08.10 | ₩37,051 | ₩37,505 | ₩36,076 | ₩36,277 | -2.09% | 105.1만 |
|---|
| 2026.08.07 | ₩38,959 | ₩39,520 | ₩36,303 | ₩37,238 | -4.42% | 176.6만 |
|---|
| 2026.08.06 | ₩38,092 | ₩40,201 | ₩37,972 | ₩38,946 | +2.24% | 187.9만 |
|---|
| 2026.08.05 | ₩41,255 | ₩42,443 | ₩39,667 | ₩39,747 | -3.66% | 97.7만 |
|---|
| 2026.08.04 | ₩40,601 | ₩41,856 | ₩40,548 | ₩41,375 | +1.91% | 87.9만 |
|---|
| 2026.08.03 | ₩39,466 | ₩40,654 | ₩39,466 | ₩40,361 | +2.27% | 46.7만 |
|---|
| 2026.07.31 | ₩39,466 | ₩40,347 | ₩38,626 | ₩39,733 | +0.68% | 60.3만 |
|---|
| 2026.07.30 | ₩39,600 | ₩40,094 | ₩37,945 | ₩38,919 | -1.72% | 105.4만 |
|---|
| 2026.07.29 | ₩39,413 | ₩39,920 | ₩38,706 | ₩38,786 | -1.59% | 83.1만 |
|---|
| 2026.07.28 | ₩40,601 | ₩41,108 | ₩39,600 | ₩40,094 | -1.25% | 53.9만 |
|---|
| 2026.07.27 | ₩39,733 | ₩40,774 | ₩38,959 | ₩40,574 | +2.12% | 70.1만 |
|---|
| 2026.07.24 | ₩40,788 | ₩42,203 | ₩39,280 | ₩39,426 | -3.34% | 83.2만 |
|---|
| 2026.07.23 | ₩43,177 | ₩44,138 | ₩39,280 | ₩40,254 | -6.77% | 173.9만 |
|---|
| 2026.07.22 | ₩43,551 | ₩44,031 | ₩42,082 | ₩43,457 | -0.21% | 56.8만 |
|---|
| 2026.07.21 | ₩43,230 | ₩43,484 | ₩42,042 | ₩43,417 | +0.43% | 51.2만 |
|---|
| 2026.07.20 | ₩43,324 | ₩43,884 | ₩42,630 | ₩42,656 | -1.54% | 48만 |
|---|
| 2026.07.17 | ₩42,696 | ₩43,537 | ₩41,816 | ₩42,830 | +0.31% | 57.8만 |
|---|
| 2026.07.16 | ₩43,230 | ₩45,499 | ₩42,470 | ₩43,404 | +0.40% | 107.4만 |
|---|
| 2026.07.15 | ₩42,483 | ₩43,951 | ₩40,481 | ₩43,764 | +3.02% | 99.1만 |
|---|
| 2026.07.14 | ₩44,218 | ₩44,512 | ₩42,283 | ₩42,523 | -3.83% | 154.4만 |
|---|
| 2026.07.13 | ₩45,379 | ₩45,980 | ₩43,537 | ₩43,604 | -3.91% | 51.8만 |
|---|
| 2026.07.10 | ₩45,326 | ₩45,806 | ₩45,005 | ₩45,473 | +0.32% | 97.2만 |
|---|
| 2026.07.09 | ₩43,657 | ₩45,820 | ₩43,137 | ₩45,473 | +4.16% | 58.6만 |
|---|
| 2026.07.08 | ₩48,022 | ₩48,022 | ₩42,870 | ₩42,923 | -10.62% | 187.9만 |
|---|
| 2026.07.07 | ₩47,288 | ₩47,648 | ₩46,020 | ₩47,301 | +0.03% | 77.3만 |
|---|
| 2026.07.06 | ₩47,435 | ₩48,889 | ₩46,727 | ₩47,074 | -0.76% | 107.7만 |
|---|
| 2026.07.02 | ₩47,435 | ₩48,195 | ₩46,313 | ₩47,501 | +0.14% | 115.2만 |
|---|
| 2026.07.01 | ₩46,167 | ₩48,209 | ₩44,605 | ₩47,421 | +2.72% | 153.6만 |
|---|
| 2026.06.30 | ₩44,472 | ₩46,207 | ₩44,365 | ₩46,140 | +3.75% | 156.6만 |
|---|
| 2026.06.29 | ₩43,978 | ₩44,565 | ₩42,323 | ₩44,472 | +1.12% | 138.9만 |
|---|
| 2026.06.26 | ₩44,351 | ₩44,805 | ₩43,217 | ₩43,404 | -2.14% | 132.3만 |
|---|
| 2026.06.25 | ₩43,711 | ₩45,873 | ₩43,164 | ₩44,418 | +1.62% | 119.5만 |
|---|
| 2026.06.24 | ₩43,737 | ₩44,792 | ₩43,017 | ₩43,284 | -1.04% | 143.7만 |
|---|
| 2026.06.23 | ₩41,455 | ₩45,032 | ₩41,335 | ₩43,217 | +4.25% | 116.5만 |
|---|
| 2026.06.22 | ₩42,456 | ₩43,324 | ₩42,029 | ₩42,056 | -0.94% | 86.9만 |
|---|
| 2026.06.18 | ₩40,694 | ₩42,363 | ₩40,267 | ₩42,336 | +4.03% | 138만 |
|---|
| 2026.06.17 | ₩41,108 | ₩42,056 | ₩40,201 | ₩40,628 | -1.17% | 175.1만 |
|---|
| 2026.06.16 | ₩43,083 | ₩43,190 | ₩40,481 | ₩41,228 | -4.31% | 150.3만 |
|---|
| 2026.06.15 | ₩41,909 | ₩43,070 | ₩41,856 | ₩43,030 | +2.68% | 57.6만 |
|---|
| 2026.06.12 | ₩41,055 | ₩42,416 | ₩40,841 | ₩41,709 | +1.59% | 52.3만 |
|---|
| 2026.06.11 | ₩39,373 | ₩41,148 | ₩38,599 | ₩41,041 | +4.24% | 164.8만 |
|---|
| 2026.06.10 | ₩42,776 | ₩42,883 | ₩37,184 | ₩38,759 | -9.39% | 256.4만 |
|---|
| 2026.06.09 | ₩42,176 | ₩42,897 | ₩41,589 | ₩42,803 | +1.49% | 57.1만 |
|---|
| 2026.06.08 | ₩42,710 | ₩43,110 | ₩41,655 | ₩41,682 | -2.41% | 58.4만 |
|---|
| 2026.06.05 | ₩42,630 | ₩43,057 | ₩42,203 | ₩42,643 | +0.03% | 57.3만 |
|---|
| 2026.06.04 | ₩42,283 | ₩43,337 | ₩41,909 | ₩42,910 | +1.48% | 64.8만 |
|---|
| 2026.06.03 | ₩41,455 | ₩42,710 | ₩41,228 | ₩42,496 | +2.51% | 68.3만 |
|---|
| 2026.06.02 | ₩41,375 | ₩41,655 | ₩40,040 | ₩41,455 | +0.19% | 99.9만 |
|---|
| 2026.06.01 | ₩41,469 | ₩42,550 | ₩40,855 | ₩41,322 | -0.35% | 81.6만 |
|---|
| 2026.05.29 | ₩42,803 | ₩43,190 | ₩41,148 | ₩41,695 | -2.59% | 95.9만 |
|---|
| 2026.05.28 | ₩44,538 | ₩44,899 | ₩42,510 | ₩42,910 | -3.66% | 87만 |
|---|
| 2026.05.27 | ₩46,207 | ₩46,487 | ₩44,485 | ₩44,592 | -3.50% | 60.3만 |
|---|
| 2026.05.26 | ₩45,686 | ₩46,487 | ₩45,219 | ₩46,207 | +1.14% | 56.1만 |
|---|
| 2026.05.22 | ₩44,899 | ₩45,633 | ₩44,899 | ₩45,099 | +0.45% | 50만 |
|---|
| 2026.05.21 | ₩44,325 | ₩44,685 | ₩43,711 | ₩44,632 | +0.69% | 50.3만 |
|---|
| 2026.05.20 | ₩43,244 | ₩44,618 | ₩42,616 | ₩44,418 | +2.72% | 72.1만 |
|---|
| 2026.05.19 | ₩44,165 | ₩44,165 | ₩42,256 | ₩42,616 | -3.51% | 80.7만 |
|---|
| 2026.05.18 | ₩44,525 | ₩45,433 | ₩44,111 | ₩44,538 | +0.03% | 55.6만 |
|---|
| 2026.05.15 | ₩43,310 | ₩44,178 | ₩42,937 | ₩44,044 | +1.69% | 61.3만 |
|---|
| 2026.05.14 | ₩44,391 | ₩44,391 | ₩43,164 | ₩43,751 | -1.44% | 53.6만 |
|---|
| 2026.05.13 | ₩45,032 | ₩45,539 | ₩43,310 | ₩44,031 | -2.22% | 82.6만 |
|---|
| 2026.05.12 | ₩45,886 | ₩45,926 | ₩44,498 | ₩44,805 | -2.36% | 91.3만 |
|---|
| 2026.05.11 | ₩45,406 | ₩47,007 | ₩44,859 | ₩46,247 | +1.85% | 89.7만 |
|---|
| 2026.05.08 | ₩45,219 | ₩45,846 | ₩44,231 | ₩44,765 | -1.00% | 69.2만 |
|---|
| 2026.05.07 | ₩49,356 | ₩49,557 | ₩42,389 | ₩43,884 | -11.09% | 181.7만 |
|---|
| 2026.05.06 | ₩45,392 | ₩45,419 | ₩43,871 | ₩44,632 | -1.68% | 81.9만 |
|---|
| 2026.05.05 | ₩44,151 | ₩44,952 | ₩43,604 | ₩44,592 | +1.00% | 50.1만 |
|---|
| 2026.05.04 | ₩43,417 | ₩43,724 | ₩43,097 | ₩43,524 | +0.25% | 43.3만 |
|---|
| 2026.05.01 | ₩43,337 | ₩44,111 | ₩42,923 | ₩43,190 | -0.34% | 49.8만 |
|---|
| 2026.04.30 | ₩43,444 | ₩44,231 | ₩42,897 | ₩43,751 | +0.71% | 100.5만 |
|---|
| 2026.04.29 | ₩42,470 | ₩43,417 | ₩42,096 | ₩43,083 | +1.45% | 51.2만 |
|---|
| 2026.04.28 | ₩42,163 | ₩43,377 | ₩42,163 | ₩43,043 | +2.09% | 89.7만 |
|---|
| 2026.04.27 | ₩42,910 | ₩43,083 | ₩42,123 | ₩42,736 | -0.40% | 47.7만 |
|---|
| 2026.04.24 | ₩42,403 | ₩42,977 | ₩42,123 | ₩42,523 | +0.28% | 65만 |
|---|
| 2026.04.23 | ₩40,841 | ₩43,324 | ₩40,721 | ₩42,349 | +3.69% | 93.7만 |
|---|
| 2026.04.22 | ₩41,295 | ₩41,482 | ₩40,134 | ₩40,561 | -1.78% | 53.9만 |
|---|
| 2026.04.21 | ₩41,188 | ₩41,375 | ₩40,534 | ₩40,841 | -0.84% | 53.3만 |
|---|
| 2026.04.20 | ₩41,028 | ₩41,322 | ₩40,347 | ₩40,988 | -0.10% | 57.6만 |
|---|
| 2026.04.17 | ₩40,254 | ₩41,202 | ₩40,107 | ₩40,761 | +1.26% | 46.1만 |
|---|
| 2026.04.16 | ₩39,333 | ₩40,174 | ₩39,173 | ₩40,027 | +1.76% | 45.7만 |
|---|
| 2026.04.15 | ₩39,707 | ₩39,707 | ₩38,639 | ₩39,133 | -1.45% | 62.4만 |
|---|
| 2026.04.14 | ₩39,373 | ₩40,027 | ₩39,320 | ₩39,627 | +0.64% | 78만 |
|---|
| 2026.04.13 | ₩38,038 | ₩39,547 | ₩38,038 | ₩39,520 | +3.89% | 72만 |
|---|
| 2026.04.10 | ₩37,798 | ₩38,399 | ₩37,745 | ₩38,292 | +1.31% | 41만 |
|---|
| 2026.04.09 | ₩37,371 | ₩38,532 | ₩36,650 | ₩37,958 | +1.57% | 91.4만 |
|---|
| 2026.04.08 | ₩37,598 | ₩38,572 | ₩36,931 | ₩37,411 | -0.50% | 152.2만 |
|---|
| 2026.04.07 | ₩35,689 | ₩36,971 | ₩35,543 | ₩36,917 | +3.44% | 90.7만 |
|---|
| 2026.04.06 | ₩36,290 | ₩36,570 | ₩34,982 | ₩35,476 | -2.24% | 66.5만 |
|---|
| 2026.04.02 | ₩34,555 | ₩36,517 | ₩34,395 | ₩36,290 | +5.02% | 141.9만 |
|---|
| 2026.04.01 | ₩34,235 | ₩35,075 | ₩33,901 | ₩34,728 | +1.44% | 43.2만 |
|---|
| 2026.03.31 | ₩33,888 | ₩33,981 | ₩32,566 | ₩33,874 | -0.04% | 81.1만 |
|---|
| 2026.03.30 | ₩33,701 | ₩33,941 | ₩33,113 | ₩33,434 | -0.79% | 49.8만 |
|---|
| 2026.03.27 | ₩33,554 | ₩33,754 | ₩32,606 | ₩33,647 | +0.28% | 96.9만 |
|---|
| 2026.03.26 | ₩33,300 | ₩34,088 | ₩33,234 | ₩33,741 | +1.32% | 85.3만 |
|---|
| 2026.03.25 | ₩35,329 | ₩35,783 | ₩34,114 | ₩34,168 | -3.29% | 77.6만 |
|---|
| 2026.03.24 | ₩34,702 | ₩35,396 | ₩34,622 | ₩34,995 | +0.85% | 53.6만 |
|---|
| 2026.03.23 | ₩34,368 | ₩35,075 | ₩34,181 | ₩34,595 | +0.66% | 61.1만 |
|---|
| 2026.03.20 | ₩34,715 | ₩34,715 | ₩33,634 | ₩33,954 | -2.19% | 132.1만 |
|---|
| 2026.03.19 | ₩34,435 | ₩35,142 | ₩34,154 | ₩34,435 | 0.00% | 57.3만 |
|---|
| 2026.03.18 | ₩34,902 | ₩35,529 | ₩34,461 | ₩34,501 | -1.15% | 57.2만 |
|---|
| 2026.03.17 | ₩34,702 | ₩35,516 | ₩34,555 | ₩34,929 | +0.65% | 93.2만 |
|---|
| 2026.03.16 | ₩34,875 | ₩35,089 | ₩34,275 | ₩34,435 | -1.26% | 71.3만 |
|---|
| 2026.03.13 | ₩34,929 | ₩35,222 | ₩34,461 | ₩34,528 | -1.15% | 60.2만 |
|---|
| 2026.03.12 | ₩34,395 | ₩35,249 | ₩34,021 | ₩34,675 | +0.81% | 79.1만 |
|---|
| 2026.03.11 | ₩35,062 | ₩35,302 | ₩34,568 | ₩34,942 | -0.34% | 42.9만 |
|---|
| 2026.03.10 | ₩35,543 | ₩35,916 | ₩35,022 | ₩35,236 | -0.86% | 128.3만 |
|---|
| 2026.03.09 | ₩33,287 | ₩35,649 | ₩32,700 | ₩35,623 | +7.02% | 97.4만 |
|---|
| 2026.03.06 | ₩32,900 | ₩34,128 | ₩32,539 | ₩33,807 | +2.76% | 111.1만 |
|---|
| 2026.03.05 | ₩35,129 | ₩35,316 | ₩33,420 | ₩33,567 | -4.45% | 96.7만 |
|---|
| 2026.03.04 | ₩35,863 | ₩35,943 | ₩35,115 | ₩35,316 | -1.53% | 74.2만 |
|---|
| 2026.03.03 | ₩35,422 | ₩35,903 | ₩34,782 | ₩35,502 | +0.23% | 60.7만 |
|---|
| 2026.03.02 | ₩34,808 | ₩36,437 | ₩34,675 | ₩36,263 | +4.18% | 90.1만 |
|---|
| 2026.02.27 | ₩35,102 | ₩35,489 | ₩34,715 | ₩35,409 | +0.87% | 86.7만 |
|---|
| 2026.02.26 | ₩34,608 | ₩35,342 | ₩34,355 | ₩35,236 | +1.81% | 58.6만 |
|---|
| 2026.02.25 | ₩34,395 | ₩34,822 | ₩33,847 | ₩34,608 | +0.62% | 59.5만 |
|---|
| 2026.02.24 | ₩33,367 | ₩33,954 | ₩32,873 | ₩33,941 | +1.72% | 91.7만 |
|---|
| 2026.02.23 | ₩34,034 | ₩34,355 | ₩33,113 | ₩33,527 | -1.49% | 85.1만 |
|---|
| 2026.02.20 | ₩33,674 | ₩33,928 | ₩33,060 | ₩33,861 | +0.55% | 172.2만 |
|---|
| 2026.02.19 | ₩33,581 | ₩33,928 | ₩33,260 | ₩33,727 | +0.44% | 79.3만 |
|---|
| 2026.02.18 | ₩33,033 | ₩33,594 | ₩32,620 | ₩33,541 | +1.54% | 166만 |
|---|
| 2026.02.17 | ₩32,446 | ₩33,460 | ₩32,419 | ₩33,073 | +1.93% | 106.1만 |
|---|
| 2026.02.13 | ₩32,406 | ₩32,873 | ₩31,725 | ₩32,446 | +0.12% | 69.2만 |
|---|
| 2026.02.12 | ₩33,621 | ₩34,034 | ₩32,353 | ₩32,486 | -3.37% | 95.2만 |
|---|
| 2026.02.11 | ₩33,327 | ₩33,901 | ₩32,806 | ₩33,193 | -0.40% | 110만 |
|---|
| 2026.02.10 | ₩33,380 | ₩33,847 | ₩32,793 | ₩33,020 | -1.08% | 182.4만 |
|---|
| 2026.02.09 | ₩34,982 | ₩35,169 | ₩33,474 | ₩33,607 | -3.93% | 199만 |
|---|
| 2026.02.06 | ₩31,699 | ₩34,395 | ₩31,312 | ₩34,208 | +7.92% | 256.7만 |
|---|
| 2026.02.05 | ₩31,205 | ₩31,325 | ₩29,817 | ₩30,618 | -1.88% | 345.6만 |
|---|
| 2026.02.04 | ₩29,563 | ₩29,737 | ₩28,976 | ₩29,310 | -0.86% | 88.6만 |
|---|
| 2026.02.03 | ₩28,869 | ₩29,563 | ₩28,629 | ₩29,483 | +2.13% | 91.3만 |
|---|
| 2026.02.02 | ₩28,535 | ₩29,256 | ₩28,442 | ₩28,869 | +1.17% | 83.9만 |
|---|
| 2026.01.30 | ₩27,788 | ₩28,682 | ₩27,227 | ₩28,629 | +3.03% | 77.3만 |
|---|
| 2026.01.29 | ₩28,202 | ₩28,389 | ₩27,574 | ₩28,148 | -0.19% | 55.5만 |
|---|
| 2026.01.28 | ₩28,602 | ₩28,722 | ₩27,948 | ₩28,002 | -2.10% | 62.2만 |
|---|
| 2026.01.27 | ₩28,616 | ₩28,696 | ₩28,095 | ₩28,469 | -0.51% | 32.5만 |
|---|
| 2026.01.26 | ₩28,148 | ₩28,709 | ₩27,855 | ₩28,696 | +1.94% | 40.2만 |
|---|
| 2026.01.23 | ₩29,176 | ₩29,470 | ₩27,841 | ₩28,202 | -3.34% | 110.8만 |
|---|
| 2026.01.22 | ₩28,616 | ₩29,243 | ₩28,602 | ₩29,083 | +1.63% | 121.1만 |
|---|
| 2026.01.21 | ₩28,162 | ₩28,616 | ₩27,935 | ₩28,389 | +0.81% | 69.5만 |
|---|
| 2026.01.20 | ₩28,549 | ₩29,123 | ₩28,269 | ₩28,269 | -0.98% | 72.5만 |
|---|
| 2026.01.16 | ₩28,789 | ₩28,989 | ₩28,482 | ₩28,602 | -0.65% | 79.7만 |
|---|
| 2026.01.15 | ₩28,362 | ₩28,923 | ₩28,362 | ₩28,749 | +1.36% | 70.1만 |
|---|
| 2026.01.14 | ₩28,455 | ₩28,776 | ₩27,895 | ₩28,549 | +0.33% | 86.3만 |
|---|
| 2026.01.13 | ₩29,403 | ₩29,510 | ₩28,362 | ₩28,495 | -3.09% | 58.9만 |
|---|
| 2026.01.12 | ₩28,629 | ₩29,350 | ₩28,616 | ₩29,243 | +2.14% | 56.9만 |
|---|
| 2026.01.09 | ₩28,642 | ₩29,123 | ₩28,415 | ₩28,522 | -0.42% | 57.3만 |
|---|
| 2026.01.08 | ₩28,335 | ₩29,016 | ₩28,322 | ₩28,642 | +1.08% | 48.2만 |
|---|
| 2026.01.07 | ₩28,682 | ₩29,350 | ₩28,108 | ₩28,322 | -1.26% | 85.6만 |
|---|
| 2026.01.06 | ₩27,227 | ₩29,016 | ₩26,654 | ₩28,682 | +5.34% | 145.7만 |
|---|
| 2026.01.05 | ₩26,840 | ₩27,508 | ₩26,560 | ₩26,987 | +0.55% | 112.3만 |
|---|
| 2026.01.02 | ₩26,120 | ₩26,787 | ₩25,946 | ₩26,774 | +2.50% | 81.7만 |
|---|
| 2025.12.31 | ₩26,240 | ₩26,413 | ₩25,839 | ₩25,919 | -1.22% | 65.6만 |
|---|
| 2025.12.30 | ₩26,560 | ₩26,680 | ₩26,267 | ₩26,280 | -1.06% | 40.8만 |
|---|
| 2025.12.29 | ₩26,467 | ₩26,600 | ₩26,200 | ₩26,547 | +0.30% | 39.3만 |
|---|
| 2025.12.26 | ₩26,920 | ₩27,054 | ₩26,453 | ₩26,480 | -1.64% | 37.4만 |
|---|
| 2025.12.24 | ₩26,974 | ₩27,428 | ₩26,907 | ₩27,014 | +0.15% | 38.5만 |
|---|
| 2025.12.23 | ₩26,200 | ₩27,161 | ₩26,200 | ₩26,894 | +2.65% | 81만 |
|---|
| 2025.12.22 | ₩25,866 | ₩26,600 | ₩25,679 | ₩26,280 | +1.60% | 74.3만 |
|---|
| 2025.12.19 | ₩26,413 | ₩26,440 | ₩25,479 | ₩25,653 | -2.88% | 299.6만 |
|---|
| 2025.12.18 | ₩26,734 | ₩26,774 | ₩26,106 | ₩26,173 | -2.10% | 70.7만 |
|---|
| 2025.12.17 | ₩27,321 | ₩27,321 | ₩26,373 | ₩26,400 | -3.37% | 99.6만 |
|---|
| 2025.12.16 | ₩27,481 | ₩27,695 | ₩27,121 | ₩27,201 | -1.02% | 80.8만 |
|---|
| 2025.12.15 | ₩28,082 | ₩28,082 | ₩27,281 | ₩27,401 | -2.42% | 95.9만 |
|---|
| 2025.12.12 | ₩28,042 | ₩28,402 | ₩27,775 | ₩28,002 | -0.14% | 76.5만 |
|---|
| 2025.12.11 | ₩28,082 | ₩28,682 | ₩27,881 | ₩28,068 | -0.05% | 326만 |
|---|
| 2025.12.10 | ₩27,201 | ₩28,095 | ₩26,947 | ₩28,082 | +3.24% | 741.3만 |
|---|
| 2025.12.09 | ₩26,787 | ₩27,361 | ₩26,507 | ₩27,294 | +1.89% | 92.3만 |
|---|
| 2025.12.08 | ₩27,214 | ₩27,828 | ₩26,827 | ₩27,107 | -0.39% | 169.4만 |
|---|
| 2025.12.05 | ₩26,627 | ₩26,907 | ₩26,480 | ₩26,880 | +0.95% | 62.1만 |
|---|
| 2025.12.04 | ₩26,814 | ₩27,081 | ₩26,560 | ₩26,707 | -0.40% | 70.7만 |
|---|
| 2025.12.03 | ₩26,854 | ₩26,867 | ₩26,453 | ₩26,787 | -0.25% | 59.2만 |
|---|
| 2025.12.02 | ₩25,826 | ₩26,907 | ₩25,613 | ₩26,854 | +3.98% | 165만 |
|---|
| 2025.12.01 | ₩25,466 | ₩25,879 | ₩25,386 | ₩25,826 | +1.42% | 70만 |
|---|
| 2025.11.28 | ₩25,492 | ₩25,946 | ₩25,439 | ₩25,733 | +0.94% | 33.2만 |
|---|
| 2025.11.26 | ₩24,772 | ₩25,572 | ₩24,638 | ₩25,426 | +2.64% | 91.1만 |
|---|
| 2025.11.25 | ₩24,158 | ₩24,772 | ₩23,971 | ₩24,665 | +2.10% | 74만 |
|---|
| 2025.11.24 | ₩23,917 | ₩24,278 | ₩23,597 | ₩24,064 | +0.61% | 91.1만 |
|---|
| 2025.11.21 | ₩23,544 | ₩24,104 | ₩23,103 | ₩23,811 | +1.13% | 77.3만 |
|---|
| 2025.11.20 | ₩24,091 | ₩24,251 | ₩23,317 | ₩23,504 | -2.44% | 90.6만 |
|---|
| 2025.11.19 | ₩23,944 | ₩24,104 | ₩23,664 | ₩23,891 | -0.22% | 60.8만 |
|---|
| 2025.11.18 | ₩23,931 | ₩24,224 | ₩23,731 | ₩23,877 | -0.22% | 57.9만 |
|---|
| 2025.11.17 | ₩23,691 | ₩24,665 | ₩23,691 | ₩23,904 | +0.90% | 76.7만 |
|---|
| 2025.11.14 | ₩22,716 | ₩23,998 | ₩22,022 | ₩23,691 | +4.29% | 103.3만 |
|---|
| 2025.11.13 | ₩24,024 | ₩24,024 | ₩23,183 | ₩23,237 | -3.28% | 69.6만 |
|---|
| 2025.11.12 | ₩23,784 | ₩24,051 | ₩23,637 | ₩24,024 | +1.01% | 58.9만 |
|---|
| 2025.11.11 | ₩23,664 | ₩23,811 | ₩23,477 | ₩23,784 | +0.51% | 38만 |
|---|
| 2025.11.10 | ₩23,691 | ₩24,184 | ₩23,691 | ₩23,811 | +0.51% | 53.3만 |
|---|
| 2025.11.07 | ₩23,410 | ₩23,664 | ₩23,170 | ₩23,624 | +0.91% | 49.5만 |
|---|
| 2025.11.06 | ₩24,024 | ₩24,224 | ₩23,477 | ₩23,504 | -2.17% | 43.9만 |
|---|
| 2025.11.05 | ₩23,437 | ₩24,184 | ₩23,424 | ₩24,024 | +2.51% | 37.2만 |
|---|
| 2025.11.04 | ₩23,904 | ₩24,171 | ₩23,584 | ₩23,597 | -1.28% | 48.3만 |
|---|
| 2025.11.03 | ₩24,718 | ₩24,758 | ₩23,891 | ₩24,211 | -2.05% | 84.8만 |
|---|
| 2025.10.31 | ₩24,251 | ₩24,598 | ₩23,998 | ₩24,358 | +0.44% | 81.3만 |
|---|
| 2025.10.30 | ₩23,570 | ₩24,465 | ₩23,570 | ₩24,171 | +2.55% | 64.2만 |
|---|
| 2025.10.29 | ₩23,691 | ₩23,971 | ₩23,117 | ₩23,263 | -1.80% | 49.4만 |
|---|
| 2025.10.28 | ₩24,104 | ₩24,104 | ₩23,370 | ₩23,811 | -1.22% | 53.9만 |
|---|
| 2025.10.27 | ₩24,451 | ₩24,491 | ₩23,971 | ₩24,144 | -1.26% | 40.7만 |
|---|
| 2025.10.24 | ₩24,465 | ₩24,598 | ₩24,158 | ₩24,238 | -0.93% | 32.2만 |
|---|
| 2025.10.23 | ₩23,811 | ₩24,251 | ₩23,757 | ₩24,158 | +1.46% | 39.1만 |
|---|
| 2025.10.22 | ₩23,410 | ₩23,664 | ₩23,117 | ₩23,584 | +0.74% | 58.9만 |
|---|
| 2025.10.21 | ₩24,972 | ₩25,079 | ₩23,437 | ₩23,504 | -5.88% | 138.6만 |
|---|
| 2025.10.20 | ₩25,119 | ₩25,292 | ₩24,825 | ₩25,025 | -0.37% | 43.5만 |
|---|
| 2025.10.17 | ₩24,812 | ₩25,132 | ₩24,518 | ₩24,758 | -0.22% | 54.5만 |
|---|
| 2025.10.16 | ₩25,306 | ₩25,532 | ₩24,838 | ₩24,972 | -1.32% | 67.3만 |
|---|
| 2025.10.15 | ₩25,893 | ₩25,946 | ₩25,145 | ₩25,359 | -2.06% | 402.8만 |
|---|
| 2025.10.14 | ₩25,172 | ₩25,906 | ₩24,972 | ₩25,773 | +2.39% | 58.7만 |
|---|
| 2025.10.13 | ₩25,039 | ₩25,359 | ₩24,705 | ₩25,319 | +1.12% | 45.5만 |
|---|
| 2025.10.10 | ₩25,306 | ₩25,452 | ₩24,585 | ₩24,678 | -2.48% | 69.2만 |
|---|