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 | ₩41,825 | ₩43,172 | ₩41,198 | ₩42,638 | +1.95% | 90.9만 |
| 2026.10.08 | ₩40,317 | ₩42,011 | ₩40,317 | ₩41,585 | +3.14% | 59.8만 |
| 2026.10.07 | ₩40,891 | ₩40,957 | ₩39,850 | ₩40,611 | -0.69% | 89.1만 |
| 2026.10.06 | ₩40,998 | ₩41,291 | ₩40,611 | ₩41,158 | +0.39% | 36.8만 |
| 2026.10.05 | ₩40,290 | ₩41,051 | ₩39,770 | ₩40,691 | +0.99% | 47.9만 |
| 2026.10.02 | ₩40,477 | ₩41,358 | ₩40,090 | ₩40,290 | -0.46% | 44.5만 |
| 2026.10.01 | ₩39,263 | ₩40,437 | ₩39,023 | ₩40,104 | +2.14% | 62.4만 |
| 2026.09.30 | ₩40,531 | ₩40,651 | ₩39,116 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,703 |
| -2.04% |
| 68.8만 |
| 2026.09.29 | ₩41,411 | ₩41,411 | ₩39,984 | ₩40,237 | -2.84% | 49.8만 |
|---|
| 2026.09.28 | ₩41,945 | ₩41,945 | ₩40,651 | ₩41,131 | -1.94% | 62.7만 |
|---|
| 2026.09.25 | ₩41,011 | ₩41,851 | ₩40,571 | ₩41,571 | +1.37% | 51.4만 |
|---|
| 2026.09.24 | ₩40,317 | ₩41,438 | ₩40,010 | ₩40,410 | +0.23% | 118.1만 |
|---|
| 2026.09.23 | ₩40,384 | ₩40,677 | ₩39,850 | ₩40,277 | -0.26% | 40.6만 |
|---|
| 2026.09.22 | ₩40,477 | ₩41,611 | ₩40,117 | ₩40,971 | +1.22% | 60.3만 |
|---|
| 2026.09.21 | ₩41,158 | ₩41,384 | ₩40,117 | ₩40,170 | -2.40% | 42.8만 |
|---|
| 2026.09.18 | ₩41,798 | ₩42,145 | ₩40,811 | ₩40,891 | -2.17% | 147.8만 |
|---|
| 2026.09.17 | ₩41,464 | ₩42,598 | ₩40,491 | ₩42,212 | +1.80% | 78.1만 |
|---|
| 2026.09.16 | ₩40,824 | ₩41,811 | ₩40,491 | ₩41,011 | +0.46% | 90.3만 |
|---|
| 2026.09.15 | ₩43,306 | ₩43,306 | ₩39,250 | ₩40,477 | -6.53% | 124.9만 |
|---|
| 2026.09.14 | ₩42,678 | ₩43,706 | ₩42,678 | ₩43,092 | +0.97% | 48.5만 |
|---|
| 2026.09.11 | ₩43,999 | ₩44,066 | ₩43,212 | ₩43,319 | -1.55% | 41.5만 |
|---|
| 2026.09.10 | ₩44,026 | ₩44,159 | ₩43,159 | ₩43,319 | -1.61% | 59.9만 |
|---|
| 2026.09.09 | ₩44,026 | ₩44,613 | ₩43,746 | ₩44,119 | +0.21% | 48.7만 |
|---|
| 2026.09.08 | ₩44,306 | ₩45,187 | ₩44,079 | ₩44,146 | -0.36% | 46.1만 |
|---|
| 2026.09.04 | ₩43,813 | ₩44,933 | ₩43,813 | ₩44,453 | +1.46% | 52.6만 |
|---|
| 2026.09.03 | ₩43,986 | ₩44,706 | ₩43,506 | ₩44,426 | +1.00% | 76.4만 |
|---|
| 2026.09.02 | ₩42,292 | ₩43,866 | ₩42,158 | ₩43,479 | +2.81% | 60.9만 |
|---|
| 2026.09.01 | ₩42,652 | ₩43,306 | ₩41,958 | ₩42,425 | -0.53% | 52.8만 |
|---|
| 2026.08.31 | ₩43,626 | ₩44,199 | ₩42,505 | ₩43,119 | -1.16% | 79.7만 |
|---|
| 2026.08.28 | ₩46,027 | ₩46,521 | ₩43,759 | ₩44,026 | -4.35% | 59.6만 |
|---|
| 2026.08.27 | ₩44,693 | ₩46,574 | ₩44,693 | ₩45,907 | +2.72% | 57.6만 |
|---|
| 2026.08.26 | ₩47,628 | ₩47,922 | ₩44,613 | ₩45,227 | -5.04% | 189.9만 |
|---|
| 2026.08.25 | ₩46,761 | ₩47,188 | ₩45,867 | ₩47,001 | +0.51% | 116.6만 |
|---|
| 2026.08.24 | ₩43,279 | ₩47,028 | ₩42,865 | ₩46,761 | +8.05% | 269.4만 |
|---|
| 2026.08.21 | ₩38,876 | ₩44,440 | ₩38,676 | ₩42,985 | +10.57% | 237만 |
|---|
| 2026.08.20 | ₩38,022 | ₩38,449 | ₩37,369 | ₩38,369 | +0.91% | 69만 |
|---|
| 2026.08.19 | ₩39,063 | ₩39,290 | ₩38,289 | ₩38,356 | -1.81% | 90.9만 |
|---|
| 2026.08.18 | ₩38,503 | ₩39,130 | ₩38,289 | ₩38,916 | +1.07% | 98만 |
|---|
| 2026.08.17 | ₩39,383 | ₩39,957 | ₩38,676 | ₩39,076 | -0.78% | 85.1만 |
|---|
| 2026.08.14 | ₩37,982 | ₩39,437 | ₩37,475 | ₩39,343 | +3.58% | 74.7만 |
|---|
| 2026.08.13 | ₩38,983 | ₩39,823 | ₩38,169 | ₩38,223 | -1.95% | 111.7만 |
|---|
| 2026.08.12 | ₩36,195 | ₩38,703 | ₩36,168 | ₩38,569 | +6.56% | 147.6만 |
|---|
| 2026.08.11 | ₩36,088 | ₩36,408 | ₩35,541 | ₩35,981 | -0.30% | 193.8만 |
|---|
| 2026.08.10 | ₩37,035 | ₩37,489 | ₩36,061 | ₩36,261 | -2.09% | 105.1만 |
|---|
| 2026.08.07 | ₩38,943 | ₩39,503 | ₩36,288 | ₩37,222 | -4.42% | 176.6만 |
|---|
| 2026.08.06 | ₩38,076 | ₩40,184 | ₩37,956 | ₩38,930 | +2.24% | 187.9만 |
|---|
| 2026.08.05 | ₩41,238 | ₩42,425 | ₩39,650 | ₩39,730 | -3.66% | 97.7만 |
|---|
| 2026.08.04 | ₩40,584 | ₩41,838 | ₩40,531 | ₩41,358 | +1.91% | 87.9만 |
|---|
| 2026.08.03 | ₩39,450 | ₩40,637 | ₩39,450 | ₩40,344 | +2.27% | 46.7만 |
|---|
| 2026.07.31 | ₩39,450 | ₩40,330 | ₩38,609 | ₩39,717 | +0.68% | 60.3만 |
|---|
| 2026.07.30 | ₩39,583 | ₩40,077 | ₩37,929 | ₩38,903 | -1.72% | 105.4만 |
|---|
| 2026.07.29 | ₩39,397 | ₩39,904 | ₩38,689 | ₩38,770 | -1.59% | 83.1만 |
|---|
| 2026.07.28 | ₩40,584 | ₩41,091 | ₩39,583 | ₩40,077 | -1.25% | 53.9만 |
|---|
| 2026.07.27 | ₩39,717 | ₩40,757 | ₩38,943 | ₩40,557 | +2.12% | 70.1만 |
|---|
| 2026.07.24 | ₩40,771 | ₩42,185 | ₩39,263 | ₩39,410 | -3.34% | 83.2만 |
|---|
| 2026.07.23 | ₩43,159 | ₩44,119 | ₩39,263 | ₩40,237 | -6.77% | 173.9만 |
|---|
| 2026.07.22 | ₩43,532 | ₩44,013 | ₩42,065 | ₩43,439 | -0.21% | 56.8만 |
|---|
| 2026.07.21 | ₩43,212 | ₩43,466 | ₩42,025 | ₩43,399 | +0.43% | 51.2만 |
|---|
| 2026.07.20 | ₩43,306 | ₩43,866 | ₩42,612 | ₩42,638 | -1.54% | 48만 |
|---|
| 2026.07.17 | ₩42,678 | ₩43,519 | ₩41,798 | ₩42,812 | +0.31% | 57.8만 |
|---|
| 2026.07.16 | ₩43,212 | ₩45,480 | ₩42,452 | ₩43,386 | +0.40% | 107.4만 |
|---|
| 2026.07.15 | ₩42,465 | ₩43,933 | ₩40,464 | ₩43,746 | +3.02% | 99.1만 |
|---|
| 2026.07.14 | ₩44,199 | ₩44,493 | ₩42,265 | ₩42,505 | -3.83% | 154.4만 |
|---|
| 2026.07.13 | ₩45,360 | ₩45,960 | ₩43,519 | ₩43,586 | -3.91% | 51.8만 |
|---|
| 2026.07.10 | ₩45,307 | ₩45,787 | ₩44,987 | ₩45,453 | +0.32% | 97.2만 |
|---|
| 2026.07.09 | ₩43,639 | ₩45,800 | ₩43,119 | ₩45,453 | +4.16% | 58.6만 |
|---|
| 2026.07.08 | ₩48,002 | ₩48,002 | ₩42,852 | ₩42,905 | -10.62% | 187.9만 |
|---|
| 2026.07.07 | ₩47,268 | ₩47,628 | ₩46,000 | ₩47,281 | +0.03% | 77.3만 |
|---|
| 2026.07.06 | ₩47,415 | ₩48,869 | ₩46,708 | ₩47,054 | -0.76% | 107.7만 |
|---|
| 2026.07.02 | ₩47,415 | ₩48,175 | ₩46,294 | ₩47,481 | +0.14% | 115.2만 |
|---|
| 2026.07.01 | ₩46,147 | ₩48,188 | ₩44,586 | ₩47,401 | +2.72% | 153.6만 |
|---|
| 2026.06.30 | ₩44,453 | ₩46,187 | ₩44,346 | ₩46,121 | +3.75% | 156.6만 |
|---|
| 2026.06.29 | ₩43,959 | ₩44,546 | ₩42,305 | ₩44,453 | +1.12% | 138.9만 |
|---|
| 2026.06.26 | ₩44,333 | ₩44,786 | ₩43,199 | ₩43,386 | -2.14% | 132.3만 |
|---|
| 2026.06.25 | ₩43,692 | ₩45,854 | ₩43,145 | ₩44,400 | +1.62% | 119.5만 |
|---|
| 2026.06.24 | ₩43,719 | ₩44,773 | ₩42,999 | ₩43,266 | -1.04% | 143.7만 |
|---|
| 2026.06.23 | ₩41,438 | ₩45,013 | ₩41,318 | ₩43,199 | +4.25% | 116.5만 |
|---|
| 2026.06.22 | ₩42,438 | ₩43,306 | ₩42,011 | ₩42,038 | -0.94% | 86.9만 |
|---|
| 2026.06.18 | ₩40,677 | ₩42,345 | ₩40,250 | ₩42,318 | +4.03% | 138만 |
|---|
| 2026.06.17 | ₩41,091 | ₩42,038 | ₩40,184 | ₩40,611 | -1.17% | 175.1만 |
|---|
| 2026.06.16 | ₩43,065 | ₩43,172 | ₩40,464 | ₩41,211 | -4.31% | 150.3만 |
|---|
| 2026.06.15 | ₩41,891 | ₩43,052 | ₩41,838 | ₩43,012 | +2.68% | 57.6만 |
|---|
| 2026.06.12 | ₩41,038 | ₩42,398 | ₩40,824 | ₩41,691 | +1.59% | 52.3만 |
|---|
| 2026.06.11 | ₩39,357 | ₩41,131 | ₩38,583 | ₩41,024 | +4.24% | 164.8만 |
|---|
| 2026.06.10 | ₩42,759 | ₩42,865 | ₩37,169 | ₩38,743 | -9.39% | 256.4만 |
|---|
| 2026.06.09 | ₩42,158 | ₩42,879 | ₩41,571 | ₩42,785 | +1.49% | 57.1만 |
|---|
| 2026.06.08 | ₩42,692 | ₩43,092 | ₩41,638 | ₩41,665 | -2.41% | 58.4만 |
|---|
| 2026.06.05 | ₩42,612 | ₩43,039 | ₩42,185 | ₩42,625 | +0.03% | 57.3만 |
|---|
| 2026.06.04 | ₩42,265 | ₩43,319 | ₩41,891 | ₩42,892 | +1.48% | 64.8만 |
|---|
| 2026.06.03 | ₩41,438 | ₩42,692 | ₩41,211 | ₩42,478 | +2.51% | 68.3만 |
|---|
| 2026.06.02 | ₩41,358 | ₩41,638 | ₩40,024 | ₩41,438 | +0.19% | 99.9만 |
|---|
| 2026.06.01 | ₩41,451 | ₩42,532 | ₩40,837 | ₩41,304 | -0.35% | 81.6만 |
|---|
| 2026.05.29 | ₩42,785 | ₩43,172 | ₩41,131 | ₩41,678 | -2.59% | 95.9만 |
|---|
| 2026.05.28 | ₩44,520 | ₩44,880 | ₩42,492 | ₩42,892 | -3.66% | 87만 |
|---|
| 2026.05.27 | ₩46,187 | ₩46,467 | ₩44,466 | ₩44,573 | -3.50% | 60.3만 |
|---|
| 2026.05.26 | ₩45,667 | ₩46,467 | ₩45,200 | ₩46,187 | +1.14% | 56.1만 |
|---|
| 2026.05.22 | ₩44,880 | ₩45,614 | ₩44,880 | ₩45,080 | +0.45% | 50만 |
|---|
| 2026.05.21 | ₩44,306 | ₩44,666 | ₩43,692 | ₩44,613 | +0.69% | 50.3만 |
|---|
| 2026.05.20 | ₩43,225 | ₩44,600 | ₩42,598 | ₩44,400 | +2.72% | 72.1만 |
|---|
| 2026.05.19 | ₩44,146 | ₩44,146 | ₩42,238 | ₩42,598 | -3.51% | 80.7만 |
|---|
| 2026.05.18 | ₩44,506 | ₩45,413 | ₩44,093 | ₩44,520 | +0.03% | 55.6만 |
|---|
| 2026.05.15 | ₩43,292 | ₩44,159 | ₩42,919 | ₩44,026 | +1.69% | 61.3만 |
|---|
| 2026.05.14 | ₩44,373 | ₩44,373 | ₩43,145 | ₩43,732 | -1.44% | 53.6만 |
|---|
| 2026.05.13 | ₩45,013 | ₩45,520 | ₩43,292 | ₩44,013 | -2.22% | 82.6만 |
|---|
| 2026.05.12 | ₩45,867 | ₩45,907 | ₩44,480 | ₩44,786 | -2.36% | 91.3만 |
|---|
| 2026.05.11 | ₩45,387 | ₩46,988 | ₩44,840 | ₩46,227 | +1.85% | 89.7만 |
|---|
| 2026.05.08 | ₩45,200 | ₩45,827 | ₩44,213 | ₩44,746 | -1.00% | 69.2만 |
|---|
| 2026.05.07 | ₩49,336 | ₩49,536 | ₩42,372 | ₩43,866 | -11.09% | 181.7만 |
|---|
| 2026.05.06 | ₩45,373 | ₩45,400 | ₩43,853 | ₩44,613 | -1.68% | 81.9만 |
|---|
| 2026.05.05 | ₩44,133 | ₩44,933 | ₩43,586 | ₩44,573 | +1.00% | 50.1만 |
|---|
| 2026.05.04 | ₩43,399 | ₩43,706 | ₩43,079 | ₩43,506 | +0.25% | 43.3만 |
|---|
| 2026.05.01 | ₩43,319 | ₩44,093 | ₩42,905 | ₩43,172 | -0.34% | 49.8만 |
|---|
| 2026.04.30 | ₩43,426 | ₩44,213 | ₩42,879 | ₩43,732 | +0.71% | 100.5만 |
|---|
| 2026.04.29 | ₩42,452 | ₩43,399 | ₩42,078 | ₩43,065 | +1.45% | 51.2만 |
|---|
| 2026.04.28 | ₩42,145 | ₩43,359 | ₩42,145 | ₩43,025 | +2.09% | 89.7만 |
|---|
| 2026.04.27 | ₩42,892 | ₩43,065 | ₩42,105 | ₩42,719 | -0.40% | 47.7만 |
|---|
| 2026.04.24 | ₩42,385 | ₩42,959 | ₩42,105 | ₩42,505 | +0.28% | 65만 |
|---|
| 2026.04.23 | ₩40,824 | ₩43,306 | ₩40,704 | ₩42,332 | +3.69% | 93.7만 |
|---|
| 2026.04.22 | ₩41,278 | ₩41,464 | ₩40,117 | ₩40,544 | -1.78% | 53.9만 |
|---|
| 2026.04.21 | ₩41,171 | ₩41,358 | ₩40,517 | ₩40,824 | -0.84% | 53.3만 |
|---|
| 2026.04.20 | ₩41,011 | ₩41,304 | ₩40,330 | ₩40,971 | -0.10% | 57.6만 |
|---|
| 2026.04.17 | ₩40,237 | ₩41,184 | ₩40,090 | ₩40,744 | +1.26% | 46.1만 |
|---|
| 2026.04.16 | ₩39,317 | ₩40,157 | ₩39,156 | ₩40,010 | +1.76% | 45.7만 |
|---|
| 2026.04.15 | ₩39,690 | ₩39,690 | ₩38,623 | ₩39,116 | -1.45% | 62.4만 |
|---|
| 2026.04.14 | ₩39,357 | ₩40,010 | ₩39,303 | ₩39,610 | +0.64% | 78만 |
|---|
| 2026.04.13 | ₩38,022 | ₩39,530 | ₩38,022 | ₩39,503 | +3.89% | 72만 |
|---|
| 2026.04.10 | ₩37,782 | ₩38,383 | ₩37,729 | ₩38,276 | +1.31% | 41만 |
|---|
| 2026.04.09 | ₩37,355 | ₩38,516 | ₩36,635 | ₩37,942 | +1.57% | 91.4만 |
|---|
| 2026.04.08 | ₩37,582 | ₩38,556 | ₩36,915 | ₩37,395 | -0.50% | 152.2만 |
|---|
| 2026.04.07 | ₩35,674 | ₩36,955 | ₩35,528 | ₩36,902 | +3.44% | 90.7만 |
|---|
| 2026.04.06 | ₩36,275 | ₩36,555 | ₩34,967 | ₩35,461 | -2.24% | 66.5만 |
|---|
| 2026.04.02 | ₩34,540 | ₩36,502 | ₩34,380 | ₩36,275 | +5.02% | 141.9만 |
|---|
| 2026.04.01 | ₩34,220 | ₩35,061 | ₩33,887 | ₩34,714 | +1.44% | 43.2만 |
|---|
| 2026.03.31 | ₩33,873 | ₩33,967 | ₩32,553 | ₩33,860 | -0.04% | 81.1만 |
|---|
| 2026.03.30 | ₩33,687 | ₩33,927 | ₩33,100 | ₩33,420 | -0.79% | 49.8만 |
|---|
| 2026.03.27 | ₩33,540 | ₩33,740 | ₩32,593 | ₩33,633 | +0.28% | 96.9만 |
|---|
| 2026.03.26 | ₩33,286 | ₩34,073 | ₩33,220 | ₩33,727 | +1.32% | 85.3만 |
|---|
| 2026.03.25 | ₩35,314 | ₩35,768 | ₩34,100 | ₩34,153 | -3.29% | 77.6만 |
|---|
| 2026.03.24 | ₩34,687 | ₩35,381 | ₩34,607 | ₩34,981 | +0.85% | 53.6만 |
|---|
| 2026.03.23 | ₩34,354 | ₩35,061 | ₩34,167 | ₩34,580 | +0.66% | 61.1만 |
|---|
| 2026.03.20 | ₩34,700 | ₩34,700 | ₩33,620 | ₩33,940 | -2.19% | 132.1만 |
|---|
| 2026.03.19 | ₩34,420 | ₩35,127 | ₩34,140 | ₩34,420 | 0.00% | 57.3만 |
|---|
| 2026.03.18 | ₩34,887 | ₩35,514 | ₩34,447 | ₩34,487 | -1.15% | 57.2만 |
|---|
| 2026.03.17 | ₩34,687 | ₩35,501 | ₩34,540 | ₩34,914 | +0.65% | 93.2만 |
|---|
| 2026.03.16 | ₩34,861 | ₩35,074 | ₩34,260 | ₩34,420 | -1.26% | 71.3만 |
|---|
| 2026.03.13 | ₩34,914 | ₩35,207 | ₩34,447 | ₩34,514 | -1.15% | 60.2만 |
|---|
| 2026.03.12 | ₩34,380 | ₩35,234 | ₩34,007 | ₩34,660 | +0.81% | 79.1만 |
|---|
| 2026.03.11 | ₩35,047 | ₩35,287 | ₩34,554 | ₩34,927 | -0.34% | 42.9만 |
|---|
| 2026.03.10 | ₩35,528 | ₩35,901 | ₩35,007 | ₩35,221 | -0.86% | 128.3만 |
|---|
| 2026.03.09 | ₩33,273 | ₩35,634 | ₩32,686 | ₩35,608 | +7.02% | 97.4만 |
|---|
| 2026.03.06 | ₩32,886 | ₩34,113 | ₩32,526 | ₩33,793 | +2.76% | 111.1만 |
|---|
| 2026.03.05 | ₩35,114 | ₩35,301 | ₩33,406 | ₩33,553 | -4.45% | 96.7만 |
|---|
| 2026.03.04 | ₩35,848 | ₩35,928 | ₩35,101 | ₩35,301 | -1.53% | 74.2만 |
|---|
| 2026.03.03 | ₩35,408 | ₩35,888 | ₩34,767 | ₩35,488 | +0.23% | 60.7만 |
|---|
| 2026.03.02 | ₩34,794 | ₩36,421 | ₩34,660 | ₩36,248 | +4.18% | 90.1만 |
|---|
| 2026.02.27 | ₩35,087 | ₩35,474 | ₩34,700 | ₩35,394 | +0.87% | 86.7만 |
|---|
| 2026.02.26 | ₩34,594 | ₩35,327 | ₩34,340 | ₩35,221 | +1.81% | 58.6만 |
|---|
| 2026.02.25 | ₩34,380 | ₩34,807 | ₩33,833 | ₩34,594 | +0.62% | 59.5만 |
|---|
| 2026.02.24 | ₩33,353 | ₩33,940 | ₩32,859 | ₩33,927 | +1.72% | 91.7만 |
|---|
| 2026.02.23 | ₩34,020 | ₩34,340 | ₩33,100 | ₩33,513 | -1.49% | 85.1만 |
|---|
| 2026.02.20 | ₩33,660 | ₩33,913 | ₩33,046 | ₩33,847 | +0.55% | 172.2만 |
|---|
| 2026.02.19 | ₩33,566 | ₩33,913 | ₩33,246 | ₩33,713 | +0.44% | 79.3만 |
|---|
| 2026.02.18 | ₩33,019 | ₩33,580 | ₩32,606 | ₩33,526 | +1.54% | 166만 |
|---|
| 2026.02.17 | ₩32,432 | ₩33,446 | ₩32,406 | ₩33,059 | +1.93% | 106.1만 |
|---|
| 2026.02.13 | ₩32,392 | ₩32,859 | ₩31,712 | ₩32,432 | +0.12% | 69.2만 |
|---|
| 2026.02.12 | ₩33,606 | ₩34,020 | ₩32,339 | ₩32,472 | -3.37% | 95.2만 |
|---|
| 2026.02.11 | ₩33,313 | ₩33,887 | ₩32,793 | ₩33,180 | -0.40% | 110만 |
|---|
| 2026.02.10 | ₩33,366 | ₩33,833 | ₩32,779 | ₩33,006 | -1.08% | 182.4만 |
|---|
| 2026.02.09 | ₩34,967 | ₩35,154 | ₩33,460 | ₩33,593 | -3.93% | 199만 |
|---|
| 2026.02.06 | ₩31,685 | ₩34,380 | ₩31,298 | ₩34,193 | +7.92% | 256.7만 |
|---|
| 2026.02.05 | ₩31,192 | ₩31,312 | ₩29,804 | ₩30,605 | -1.88% | 345.6만 |
|---|
| 2026.02.04 | ₩29,551 | ₩29,724 | ₩28,964 | ₩29,297 | -0.86% | 88.6만 |
|---|
| 2026.02.03 | ₩28,857 | ₩29,551 | ₩28,617 | ₩29,471 | +2.13% | 91.3만 |
|---|
| 2026.02.02 | ₩28,523 | ₩29,244 | ₩28,430 | ₩28,857 | +1.17% | 83.9만 |
|---|
| 2026.01.30 | ₩27,776 | ₩28,670 | ₩27,216 | ₩28,617 | +3.03% | 77.3만 |
|---|
| 2026.01.29 | ₩28,190 | ₩28,377 | ₩27,563 | ₩28,137 | -0.19% | 55.5만 |
|---|
| 2026.01.28 | ₩28,590 | ₩28,710 | ₩27,936 | ₩27,990 | -2.10% | 62.2만 |
|---|
| 2026.01.27 | ₩28,604 | ₩28,684 | ₩28,083 | ₩28,457 | -0.51% | 32.5만 |
|---|
| 2026.01.26 | ₩28,137 | ₩28,697 | ₩27,843 | ₩28,684 | +1.94% | 40.2만 |
|---|
| 2026.01.23 | ₩29,164 | ₩29,457 | ₩27,830 | ₩28,190 | -3.34% | 110.8만 |
|---|
| 2026.01.22 | ₩28,604 | ₩29,231 | ₩28,590 | ₩29,070 | +1.63% | 121.1만 |
|---|
| 2026.01.21 | ₩28,150 | ₩28,604 | ₩27,923 | ₩28,377 | +0.81% | 69.5만 |
|---|
| 2026.01.20 | ₩28,537 | ₩29,110 | ₩28,257 | ₩28,257 | -0.98% | 72.5만 |
|---|
| 2026.01.16 | ₩28,777 | ₩28,977 | ₩28,470 | ₩28,590 | -0.65% | 79.7만 |
|---|
| 2026.01.15 | ₩28,350 | ₩28,910 | ₩28,350 | ₩28,737 | +1.36% | 70.1만 |
|---|
| 2026.01.14 | ₩28,443 | ₩28,764 | ₩27,883 | ₩28,537 | +0.33% | 86.3만 |
|---|
| 2026.01.13 | ₩29,391 | ₩29,497 | ₩28,350 | ₩28,483 | -3.09% | 58.9만 |
|---|
| 2026.01.12 | ₩28,617 | ₩29,337 | ₩28,604 | ₩29,231 | +2.14% | 56.9만 |
|---|
| 2026.01.09 | ₩28,630 | ₩29,110 | ₩28,403 | ₩28,510 | -0.42% | 57.3만 |
|---|
| 2026.01.08 | ₩28,323 | ₩29,004 | ₩28,310 | ₩28,630 | +1.08% | 48.2만 |
|---|
| 2026.01.07 | ₩28,670 | ₩29,337 | ₩28,097 | ₩28,310 | -1.26% | 85.6만 |
|---|
| 2026.01.06 | ₩27,216 | ₩29,004 | ₩26,642 | ₩28,670 | +5.34% | 145.7만 |
|---|
| 2026.01.05 | ₩26,829 | ₩27,496 | ₩26,549 | ₩26,976 | +0.55% | 112.3만 |
|---|
| 2026.01.02 | ₩26,109 | ₩26,776 | ₩25,935 | ₩26,762 | +2.50% | 81.7만 |
|---|
| 2025.12.31 | ₩26,229 | ₩26,402 | ₩25,829 | ₩25,909 | -1.22% | 65.6만 |
|---|
| 2025.12.30 | ₩26,549 | ₩26,669 | ₩26,255 | ₩26,269 | -1.06% | 40.8만 |
|---|
| 2025.12.29 | ₩26,456 | ₩26,589 | ₩26,189 | ₩26,536 | +0.30% | 39.3만 |
|---|
| 2025.12.26 | ₩26,909 | ₩27,043 | ₩26,442 | ₩26,469 | -1.64% | 37.4만 |
|---|
| 2025.12.24 | ₩26,963 | ₩27,416 | ₩26,896 | ₩27,003 | +0.15% | 38.5만 |
|---|
| 2025.12.23 | ₩26,189 | ₩27,149 | ₩26,189 | ₩26,883 | +2.65% | 81만 |
|---|
| 2025.12.22 | ₩25,855 | ₩26,589 | ₩25,668 | ₩26,269 | +1.60% | 74.3만 |
|---|
| 2025.12.19 | ₩26,402 | ₩26,429 | ₩25,468 | ₩25,642 | -2.88% | 299.6만 |
|---|
| 2025.12.18 | ₩26,722 | ₩26,762 | ₩26,095 | ₩26,162 | -2.10% | 70.7만 |
|---|
| 2025.12.17 | ₩27,309 | ₩27,309 | ₩26,362 | ₩26,389 | -3.37% | 99.6만 |
|---|
| 2025.12.16 | ₩27,470 | ₩27,683 | ₩27,109 | ₩27,189 | -1.02% | 80.8만 |
|---|
| 2025.12.15 | ₩28,070 | ₩28,070 | ₩27,269 | ₩27,389 | -2.42% | 95.9만 |
|---|
| 2025.12.12 | ₩28,030 | ₩28,390 | ₩27,763 | ₩27,990 | -0.14% | 76.5만 |
|---|
| 2025.12.11 | ₩28,070 | ₩28,670 | ₩27,870 | ₩28,057 | -0.05% | 326만 |
|---|
| 2025.12.10 | ₩27,189 | ₩28,083 | ₩26,936 | ₩28,070 | +3.24% | 741.3만 |
|---|
| 2025.12.09 | ₩26,776 | ₩27,349 | ₩26,496 | ₩27,283 | +1.89% | 92.3만 |
|---|
| 2025.12.08 | ₩27,203 | ₩27,816 | ₩26,816 | ₩27,096 | -0.39% | 169.4만 |
|---|
| 2025.12.05 | ₩26,616 | ₩26,896 | ₩26,469 | ₩26,869 | +0.95% | 62.1만 |
|---|
| 2025.12.04 | ₩26,802 | ₩27,069 | ₩26,549 | ₩26,696 | -0.40% | 70.7만 |
|---|
| 2025.12.03 | ₩26,842 | ₩26,856 | ₩26,442 | ₩26,776 | -0.25% | 59.2만 |
|---|
| 2025.12.02 | ₩25,815 | ₩26,896 | ₩25,602 | ₩26,842 | +3.98% | 165만 |
|---|
| 2025.12.01 | ₩25,455 | ₩25,869 | ₩25,375 | ₩25,815 | +1.42% | 70만 |
|---|
| 2025.11.28 | ₩25,482 | ₩25,935 | ₩25,428 | ₩25,722 | +0.94% | 33.2만 |
|---|
| 2025.11.26 | ₩24,761 | ₩25,562 | ₩24,628 | ₩25,415 | +2.64% | 91.1만 |
|---|
| 2025.11.25 | ₩24,148 | ₩24,761 | ₩23,961 | ₩24,655 | +2.10% | 74만 |
|---|
| 2025.11.24 | ₩23,907 | ₩24,268 | ₩23,587 | ₩24,054 | +0.61% | 91.1만 |
|---|
| 2025.11.21 | ₩23,534 | ₩24,094 | ₩23,094 | ₩23,801 | +1.13% | 77.3만 |
|---|
| 2025.11.20 | ₩24,081 | ₩24,241 | ₩23,307 | ₩23,494 | -2.44% | 90.6만 |
|---|
| 2025.11.19 | ₩23,934 | ₩24,094 | ₩23,654 | ₩23,881 | -0.22% | 60.8만 |
|---|
| 2025.11.18 | ₩23,921 | ₩24,214 | ₩23,721 | ₩23,867 | -0.22% | 57.9만 |
|---|
| 2025.11.17 | ₩23,681 | ₩24,655 | ₩23,681 | ₩23,894 | +0.90% | 76.7만 |
|---|
| 2025.11.14 | ₩22,707 | ₩23,987 | ₩22,013 | ₩23,681 | +4.29% | 103.3만 |
|---|
| 2025.11.13 | ₩24,014 | ₩24,014 | ₩23,174 | ₩23,227 | -3.28% | 69.6만 |
|---|
| 2025.11.12 | ₩23,774 | ₩24,041 | ₩23,627 | ₩24,014 | +1.01% | 58.9만 |
|---|
| 2025.11.11 | ₩23,654 | ₩23,801 | ₩23,467 | ₩23,774 | +0.51% | 38만 |
|---|
| 2025.11.10 | ₩23,681 | ₩24,174 | ₩23,681 | ₩23,801 | +0.51% | 53.3만 |
|---|
| 2025.11.07 | ₩23,400 | ₩23,654 | ₩23,160 | ₩23,614 | +0.91% | 49.5만 |
|---|
| 2025.11.06 | ₩24,014 | ₩24,214 | ₩23,467 | ₩23,494 | -2.17% | 43.9만 |
|---|
| 2025.11.05 | ₩23,427 | ₩24,174 | ₩23,414 | ₩24,014 | +2.51% | 37.2만 |
|---|
| 2025.11.04 | ₩23,894 | ₩24,161 | ₩23,574 | ₩23,587 | -1.28% | 48.3만 |
|---|
| 2025.11.03 | ₩24,708 | ₩24,748 | ₩23,881 | ₩24,201 | -2.05% | 84.8만 |
|---|
| 2025.10.31 | ₩24,241 | ₩24,588 | ₩23,987 | ₩24,348 | +0.44% | 81.3만 |
|---|
| 2025.10.30 | ₩23,561 | ₩24,454 | ₩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 | ₩24,094 | ₩24,094 | ₩23,360 | ₩23,801 | -1.22% | 53.9만 |
|---|
| 2025.10.27 | ₩24,441 | ₩24,481 | ₩23,961 | ₩24,134 | -1.26% | 40.7만 |
|---|
| 2025.10.24 | ₩24,454 | ₩24,588 | ₩24,148 | ₩24,228 | -0.93% | 32.2만 |
|---|
| 2025.10.23 | ₩23,801 | ₩24,241 | ₩23,747 | ₩24,148 | +1.46% | 39.1만 |
|---|
| 2025.10.22 | ₩23,400 | ₩23,654 | ₩23,107 | ₩23,574 | +0.74% | 58.9만 |
|---|
| 2025.10.21 | ₩24,961 | ₩25,068 | ₩23,427 | ₩23,494 | -5.88% | 138.6만 |
|---|
| 2025.10.20 | ₩25,108 | ₩25,282 | ₩24,815 | ₩25,015 | -0.37% | 43.5만 |
|---|
| 2025.10.17 | ₩24,801 | ₩25,121 | ₩24,508 | ₩24,748 | -0.22% | 54.5만 |
|---|
| 2025.10.16 | ₩25,295 | ₩25,522 | ₩24,828 | ₩24,961 | -1.32% | 67.3만 |
|---|
| 2025.10.15 | ₩25,882 | ₩25,935 | ₩25,135 | ₩25,348 | -2.06% | 402.8만 |
|---|
| 2025.10.14 | ₩25,162 | ₩25,895 | ₩24,961 | ₩25,762 | +2.39% | 58.7만 |
|---|
| 2025.10.13 | ₩25,028 | ₩25,348 | ₩24,695 | ₩25,308 | +1.12% | 45.5만 |
|---|
| 2025.10.10 | ₩25,295 | ₩25,442 | ₩24,574 | ₩24,668 | -2.48% | 69.2만 |
|---|