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 | ₩41,888 | ₩43,237 | ₩41,260 | ₩42,703 | +1.95% | 90.9만 |
| 2026.10.08 | ₩40,378 | ₩42,075 | ₩40,378 | ₩41,647 | +3.14% | 59.8만 |
| 2026.10.07 | ₩40,953 | ₩41,019 | ₩39,911 | ₩40,672 | -0.69% | 89.1만 |
| 2026.10.06 | ₩41,060 | ₩41,354 | ₩40,672 | ₩41,220 | +0.39% | 36.8만 |
| 2026.10.05 | ₩40,351 | ₩41,113 | ₩39,830 | ₩40,752 | +0.99% | 47.9만 |
| 2026.10.02 | ₩40,538 | ₩41,420 | ₩40,151 | ₩40,351 | -0.46% | 44.5만 |
| 2026.10.01 | ₩39,323 | ₩40,498 | ₩39,082 | ₩40,164 | +2.14% | 62.4만 |
| 2026.09.30 | ₩40,592 | ₩40,712 | ₩39,176 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,764 |
| -2.04% |
| 68.8만 |
| 2026.09.29 | ₩41,474 | ₩41,474 | ₩40,044 | ₩40,298 | -2.84% | 49.8만 |
|---|
| 2026.09.28 | ₩42,008 | ₩42,008 | ₩40,712 | ₩41,193 | -1.94% | 62.7만 |
|---|
| 2026.09.25 | ₩41,073 | ₩41,915 | ₩40,632 | ₩41,634 | +1.37% | 51.4만 |
|---|
| 2026.09.24 | ₩40,378 | ₩41,501 | ₩40,071 | ₩40,472 | +0.23% | 118.1만 |
|---|
| 2026.09.23 | ₩40,445 | ₩40,739 | ₩39,911 | ₩40,338 | -0.26% | 40.6만 |
|---|
| 2026.09.22 | ₩40,538 | ₩41,674 | ₩40,178 | ₩41,033 | +1.22% | 60.3만 |
|---|
| 2026.09.21 | ₩41,220 | ₩41,447 | ₩40,178 | ₩40,231 | -2.40% | 42.8만 |
|---|
| 2026.09.18 | ₩41,861 | ₩42,209 | ₩40,873 | ₩40,953 | -2.17% | 147.8만 |
|---|
| 2026.09.17 | ₩41,527 | ₩42,663 | ₩40,552 | ₩42,275 | +1.80% | 78.1만 |
|---|
| 2026.09.16 | ₩40,886 | ₩41,875 | ₩40,552 | ₩41,073 | +0.46% | 90.3만 |
|---|
| 2026.09.15 | ₩43,371 | ₩43,371 | ₩39,309 | ₩40,538 | -6.53% | 124.9만 |
|---|
| 2026.09.14 | ₩42,743 | ₩43,772 | ₩42,743 | ₩43,157 | +0.97% | 48.5만 |
|---|
| 2026.09.11 | ₩44,066 | ₩44,133 | ₩43,278 | ₩43,384 | -1.55% | 41.5만 |
|---|
| 2026.09.10 | ₩44,093 | ₩44,226 | ₩43,224 | ₩43,384 | -1.61% | 59.9만 |
|---|
| 2026.09.09 | ₩44,093 | ₩44,681 | ₩43,812 | ₩44,186 | +0.21% | 48.7만 |
|---|
| 2026.09.08 | ₩44,373 | ₩45,255 | ₩44,146 | ₩44,213 | -0.36% | 46.1만 |
|---|
| 2026.09.04 | ₩43,879 | ₩45,001 | ₩43,879 | ₩44,520 | +1.46% | 52.6만 |
|---|
| 2026.09.03 | ₩44,053 | ₩44,774 | ₩43,572 | ₩44,493 | +1.00% | 76.4만 |
|---|
| 2026.09.02 | ₩42,356 | ₩43,932 | ₩42,222 | ₩43,545 | +2.81% | 60.9만 |
|---|
| 2026.09.01 | ₩42,716 | ₩43,371 | ₩42,022 | ₩42,489 | -0.53% | 52.8만 |
|---|
| 2026.08.31 | ₩43,692 | ₩44,266 | ₩42,569 | ₩43,184 | -1.16% | 79.7만 |
|---|
| 2026.08.28 | ₩46,097 | ₩46,591 | ₩43,825 | ₩44,093 | -4.35% | 59.6만 |
|---|
| 2026.08.27 | ₩44,761 | ₩46,645 | ₩44,761 | ₩45,977 | +2.72% | 57.6만 |
|---|
| 2026.08.26 | ₩47,700 | ₩47,994 | ₩44,681 | ₩45,295 | -5.04% | 189.9만 |
|---|
| 2026.08.25 | ₩46,832 | ₩47,259 | ₩45,936 | ₩47,072 | +0.51% | 116.6만 |
|---|
| 2026.08.24 | ₩43,344 | ₩47,099 | ₩42,930 | ₩46,832 | +8.05% | 269.4만 |
|---|
| 2026.08.21 | ₩38,935 | ₩44,507 | ₩38,735 | ₩43,050 | +10.57% | 237만 |
|---|
| 2026.08.20 | ₩38,080 | ₩38,508 | ₩37,425 | ₩38,427 | +0.91% | 69만 |
|---|
| 2026.08.19 | ₩39,122 | ₩39,349 | ₩38,347 | ₩38,414 | -1.81% | 90.9만 |
|---|
| 2026.08.18 | ₩38,561 | ₩39,189 | ₩38,347 | ₩38,975 | +1.07% | 98만 |
|---|
| 2026.08.17 | ₩39,443 | ₩40,017 | ₩38,735 | ₩39,136 | -0.78% | 85.1만 |
|---|
| 2026.08.14 | ₩38,040 | ₩39,496 | ₩37,532 | ₩39,403 | +3.58% | 74.7만 |
|---|
| 2026.08.13 | ₩39,042 | ₩39,884 | ₩38,227 | ₩38,280 | -1.95% | 111.7만 |
|---|
| 2026.08.12 | ₩36,249 | ₩38,761 | ₩36,223 | ₩38,628 | +6.56% | 147.6만 |
|---|
| 2026.08.11 | ₩36,143 | ₩36,463 | ₩35,595 | ₩36,036 | -0.30% | 193.8만 |
|---|
| 2026.08.10 | ₩37,091 | ₩37,546 | ₩36,116 | ₩36,316 | -2.09% | 105.1만 |
|---|
| 2026.08.07 | ₩39,002 | ₩39,563 | ₩36,343 | ₩37,278 | -4.42% | 176.6만 |
|---|
| 2026.08.06 | ₩38,133 | ₩40,245 | ₩38,013 | ₩38,989 | +2.24% | 187.9만 |
|---|
| 2026.08.05 | ₩41,300 | ₩42,489 | ₩39,710 | ₩39,790 | -3.66% | 97.7만 |
|---|
| 2026.08.04 | ₩40,645 | ₩41,901 | ₩40,592 | ₩41,420 | +1.91% | 87.9만 |
|---|
| 2026.08.03 | ₩39,510 | ₩40,699 | ₩39,510 | ₩40,405 | +2.27% | 46.7만 |
|---|
| 2026.07.31 | ₩39,510 | ₩40,392 | ₩38,668 | ₩39,777 | +0.68% | 60.3만 |
|---|
| 2026.07.30 | ₩39,643 | ₩40,138 | ₩37,986 | ₩38,962 | -1.72% | 105.4만 |
|---|
| 2026.07.29 | ₩39,456 | ₩39,964 | ₩38,748 | ₩38,828 | -1.59% | 83.1만 |
|---|
| 2026.07.28 | ₩40,645 | ₩41,153 | ₩39,643 | ₩40,138 | -1.25% | 53.9만 |
|---|
| 2026.07.27 | ₩39,777 | ₩40,819 | ₩39,002 | ₩40,619 | +2.12% | 70.1만 |
|---|
| 2026.07.24 | ₩40,832 | ₩42,249 | ₩39,323 | ₩39,470 | -3.34% | 83.2만 |
|---|
| 2026.07.23 | ₩43,224 | ₩44,186 | ₩39,323 | ₩40,298 | -6.77% | 173.9만 |
|---|
| 2026.07.22 | ₩43,598 | ₩44,079 | ₩42,128 | ₩43,505 | -0.21% | 56.8만 |
|---|
| 2026.07.21 | ₩43,278 | ₩43,531 | ₩42,088 | ₩43,465 | +0.43% | 51.2만 |
|---|
| 2026.07.20 | ₩43,371 | ₩43,932 | ₩42,676 | ₩42,703 | -1.54% | 48만 |
|---|
| 2026.07.17 | ₩42,743 | ₩43,585 | ₩41,861 | ₩42,877 | +0.31% | 57.8만 |
|---|
| 2026.07.16 | ₩43,278 | ₩45,549 | ₩42,516 | ₩43,451 | +0.40% | 107.4만 |
|---|
| 2026.07.15 | ₩42,529 | ₩43,999 | ₩40,525 | ₩43,812 | +3.02% | 99.1만 |
|---|
| 2026.07.14 | ₩44,266 | ₩44,560 | ₩42,329 | ₩42,569 | -3.83% | 154.4만 |
|---|
| 2026.07.13 | ₩45,429 | ₩46,030 | ₩43,585 | ₩43,652 | -3.91% | 51.8만 |
|---|
| 2026.07.10 | ₩45,375 | ₩45,856 | ₩45,055 | ₩45,522 | +0.32% | 97.2만 |
|---|
| 2026.07.09 | ₩43,705 | ₩45,870 | ₩43,184 | ₩45,522 | +4.16% | 58.6만 |
|---|
| 2026.07.08 | ₩48,074 | ₩48,074 | ₩42,917 | ₩42,970 | -10.62% | 187.9만 |
|---|
| 2026.07.07 | ₩47,339 | ₩47,700 | ₩46,070 | ₩47,353 | +0.03% | 77.3만 |
|---|
| 2026.07.06 | ₩47,486 | ₩48,943 | ₩46,778 | ₩47,126 | -0.76% | 107.7만 |
|---|
| 2026.07.02 | ₩47,486 | ₩48,248 | ₩46,364 | ₩47,553 | +0.14% | 115.2만 |
|---|
| 2026.07.01 | ₩46,217 | ₩48,261 | ₩44,654 | ₩47,473 | +2.72% | 153.6만 |
|---|
| 2026.06.30 | ₩44,520 | ₩46,257 | ₩44,413 | ₩46,190 | +3.75% | 156.6만 |
|---|
| 2026.06.29 | ₩44,026 | ₩44,614 | ₩42,369 | ₩44,520 | +1.12% | 138.9만 |
|---|
| 2026.06.26 | ₩44,400 | ₩44,854 | ₩43,264 | ₩43,451 | -2.14% | 132.3만 |
|---|
| 2026.06.25 | ₩43,759 | ₩45,923 | ₩43,211 | ₩44,467 | +1.62% | 119.5만 |
|---|
| 2026.06.24 | ₩43,785 | ₩44,841 | ₩43,064 | ₩43,331 | -1.04% | 143.7만 |
|---|
| 2026.06.23 | ₩41,501 | ₩45,081 | ₩41,380 | ₩43,264 | +4.25% | 116.5만 |
|---|
| 2026.06.22 | ₩42,503 | ₩43,371 | ₩42,075 | ₩42,102 | -0.94% | 86.9만 |
|---|
| 2026.06.18 | ₩40,739 | ₩42,409 | ₩40,311 | ₩42,382 | +4.03% | 138만 |
|---|
| 2026.06.17 | ₩41,153 | ₩42,102 | ₩40,245 | ₩40,672 | -1.17% | 175.1만 |
|---|
| 2026.06.16 | ₩43,131 | ₩43,237 | ₩40,525 | ₩41,273 | -4.31% | 150.3만 |
|---|
| 2026.06.15 | ₩41,955 | ₩43,117 | ₩41,901 | ₩43,077 | +2.68% | 57.6만 |
|---|
| 2026.06.12 | ₩41,100 | ₩42,463 | ₩40,886 | ₩41,754 | +1.59% | 52.3만 |
|---|
| 2026.06.11 | ₩39,416 | ₩41,193 | ₩38,641 | ₩41,086 | +4.24% | 164.8만 |
|---|
| 2026.06.10 | ₩42,823 | ₩42,930 | ₩37,225 | ₩38,802 | -9.39% | 256.4만 |
|---|
| 2026.06.09 | ₩42,222 | ₩42,944 | ₩41,634 | ₩42,850 | +1.49% | 57.1만 |
|---|
| 2026.06.08 | ₩42,756 | ₩43,157 | ₩41,701 | ₩41,728 | -2.41% | 58.4만 |
|---|
| 2026.06.05 | ₩42,676 | ₩43,104 | ₩42,249 | ₩42,690 | +0.03% | 57.3만 |
|---|
| 2026.06.04 | ₩42,329 | ₩43,384 | ₩41,955 | ₩42,957 | +1.48% | 64.8만 |
|---|
| 2026.06.03 | ₩41,501 | ₩42,756 | ₩41,273 | ₩42,543 | +2.51% | 68.3만 |
|---|
| 2026.06.02 | ₩41,420 | ₩41,701 | ₩40,084 | ₩41,501 | +0.19% | 99.9만 |
|---|
| 2026.06.01 | ₩41,514 | ₩42,596 | ₩40,899 | ₩41,367 | -0.35% | 81.6만 |
|---|
| 2026.05.29 | ₩42,850 | ₩43,237 | ₩41,193 | ₩41,741 | -2.59% | 95.9만 |
|---|
| 2026.05.28 | ₩44,587 | ₩44,948 | ₩42,556 | ₩42,957 | -3.66% | 87만 |
|---|
| 2026.05.27 | ₩46,257 | ₩46,538 | ₩44,534 | ₩44,640 | -3.50% | 60.3만 |
|---|
| 2026.05.26 | ₩45,736 | ₩46,538 | ₩45,268 | ₩46,257 | +1.14% | 56.1만 |
|---|
| 2026.05.22 | ₩44,948 | ₩45,683 | ₩44,948 | ₩45,148 | +0.45% | 50만 |
|---|
| 2026.05.21 | ₩44,373 | ₩44,734 | ₩43,759 | ₩44,681 | +0.69% | 50.3만 |
|---|
| 2026.05.20 | ₩43,291 | ₩44,667 | ₩42,663 | ₩44,467 | +2.72% | 72.1만 |
|---|
| 2026.05.19 | ₩44,213 | ₩44,213 | ₩42,302 | ₩42,663 | -3.51% | 80.7만 |
|---|
| 2026.05.18 | ₩44,574 | ₩45,482 | ₩44,159 | ₩44,587 | +0.03% | 55.6만 |
|---|
| 2026.05.15 | ₩43,358 | ₩44,226 | ₩42,984 | ₩44,093 | +1.69% | 61.3만 |
|---|
| 2026.05.14 | ₩44,440 | ₩44,440 | ₩43,211 | ₩43,799 | -1.44% | 53.6만 |
|---|
| 2026.05.13 | ₩45,081 | ₩45,589 | ₩43,358 | ₩44,079 | -2.22% | 82.6만 |
|---|
| 2026.05.12 | ₩45,936 | ₩45,977 | ₩44,547 | ₩44,854 | -2.36% | 91.3만 |
|---|
| 2026.05.11 | ₩45,455 | ₩47,059 | ₩44,908 | ₩46,297 | +1.85% | 89.7만 |
|---|
| 2026.05.08 | ₩45,268 | ₩45,896 | ₩44,280 | ₩44,814 | -1.00% | 69.2만 |
|---|
| 2026.05.07 | ₩49,410 | ₩49,611 | ₩42,436 | ₩43,932 | -11.09% | 181.7만 |
|---|
| 2026.05.06 | ₩45,442 | ₩45,469 | ₩43,919 | ₩44,681 | -1.68% | 81.9만 |
|---|
| 2026.05.05 | ₩44,200 | ₩45,001 | ₩43,652 | ₩44,640 | +1.00% | 50.1만 |
|---|
| 2026.05.04 | ₩43,465 | ₩43,772 | ₩43,144 | ₩43,572 | +0.25% | 43.3만 |
|---|
| 2026.05.01 | ₩43,384 | ₩44,159 | ₩42,970 | ₩43,237 | -0.34% | 49.8만 |
|---|
| 2026.04.30 | ₩43,491 | ₩44,280 | ₩42,944 | ₩43,799 | +0.71% | 100.5만 |
|---|
| 2026.04.29 | ₩42,516 | ₩43,465 | ₩42,142 | ₩43,131 | +1.45% | 51.2만 |
|---|
| 2026.04.28 | ₩42,209 | ₩43,425 | ₩42,209 | ₩43,091 | +2.09% | 89.7만 |
|---|
| 2026.04.27 | ₩42,957 | ₩43,131 | ₩42,169 | ₩42,783 | -0.40% | 47.7만 |
|---|
| 2026.04.24 | ₩42,449 | ₩43,024 | ₩42,169 | ₩42,569 | +0.28% | 65만 |
|---|
| 2026.04.23 | ₩40,886 | ₩43,371 | ₩40,766 | ₩42,396 | +3.69% | 93.7만 |
|---|
| 2026.04.22 | ₩41,340 | ₩41,527 | ₩40,178 | ₩40,605 | -1.78% | 53.9만 |
|---|
| 2026.04.21 | ₩41,233 | ₩41,420 | ₩40,579 | ₩40,886 | -0.84% | 53.3만 |
|---|
| 2026.04.20 | ₩41,073 | ₩41,367 | ₩40,392 | ₩41,033 | -0.10% | 57.6만 |
|---|
| 2026.04.17 | ₩40,298 | ₩41,247 | ₩40,151 | ₩40,806 | +1.26% | 46.1만 |
|---|
| 2026.04.16 | ₩39,376 | ₩40,218 | ₩39,216 | ₩40,071 | +1.76% | 45.7만 |
|---|
| 2026.04.15 | ₩39,750 | ₩39,750 | ₩38,681 | ₩39,176 | -1.45% | 62.4만 |
|---|
| 2026.04.14 | ₩39,416 | ₩40,071 | ₩39,363 | ₩39,670 | +0.64% | 78만 |
|---|
| 2026.04.13 | ₩38,080 | ₩39,590 | ₩38,080 | ₩39,563 | +3.89% | 72만 |
|---|
| 2026.04.10 | ₩37,839 | ₩38,441 | ₩37,786 | ₩38,334 | +1.31% | 41만 |
|---|
| 2026.04.09 | ₩37,412 | ₩38,574 | ₩36,690 | ₩38,000 | +1.57% | 91.4만 |
|---|
| 2026.04.08 | ₩37,639 | ₩38,614 | ₩36,971 | ₩37,452 | -0.50% | 152.2만 |
|---|
| 2026.04.07 | ₩35,728 | ₩37,011 | ₩35,581 | ₩36,958 | +3.44% | 90.7만 |
|---|
| 2026.04.06 | ₩36,330 | ₩36,610 | ₩35,020 | ₩35,515 | -2.24% | 66.5만 |
|---|
| 2026.04.02 | ₩34,593 | ₩36,557 | ₩34,432 | ₩36,330 | +5.02% | 141.9만 |
|---|
| 2026.04.01 | ₩34,272 | ₩35,114 | ₩33,938 | ₩34,766 | +1.44% | 43.2만 |
|---|
| 2026.03.31 | ₩33,925 | ₩34,018 | ₩32,602 | ₩33,911 | -0.04% | 81.1만 |
|---|
| 2026.03.30 | ₩33,738 | ₩33,978 | ₩33,150 | ₩33,470 | -0.79% | 49.8만 |
|---|
| 2026.03.27 | ₩33,591 | ₩33,791 | ₩32,642 | ₩33,684 | +0.28% | 96.9만 |
|---|
| 2026.03.26 | ₩33,337 | ₩34,125 | ₩33,270 | ₩33,778 | +1.32% | 85.3만 |
|---|
| 2026.03.25 | ₩35,368 | ₩35,822 | ₩34,152 | ₩34,205 | -3.29% | 77.6만 |
|---|
| 2026.03.24 | ₩34,740 | ₩35,434 | ₩34,659 | ₩35,034 | +0.85% | 53.6만 |
|---|
| 2026.03.23 | ₩34,406 | ₩35,114 | ₩34,219 | ₩34,633 | +0.66% | 61.1만 |
|---|
| 2026.03.20 | ₩34,753 | ₩34,753 | ₩33,671 | ₩33,991 | -2.19% | 132.1만 |
|---|
| 2026.03.19 | ₩34,472 | ₩35,181 | ₩34,192 | ₩34,472 | 0.00% | 57.3만 |
|---|
| 2026.03.18 | ₩34,940 | ₩35,568 | ₩34,499 | ₩34,539 | -1.15% | 57.2만 |
|---|
| 2026.03.17 | ₩34,740 | ₩35,555 | ₩34,593 | ₩34,967 | +0.65% | 93.2만 |
|---|
| 2026.03.16 | ₩34,913 | ₩35,127 | ₩34,312 | ₩34,472 | -1.26% | 71.3만 |
|---|
| 2026.03.13 | ₩34,967 | ₩35,261 | ₩34,499 | ₩34,566 | -1.15% | 60.2만 |
|---|
| 2026.03.12 | ₩34,432 | ₩35,287 | ₩34,058 | ₩34,713 | +0.81% | 79.1만 |
|---|
| 2026.03.11 | ₩35,100 | ₩35,341 | ₩34,606 | ₩34,980 | -0.34% | 42.9만 |
|---|
| 2026.03.10 | ₩35,581 | ₩35,956 | ₩35,060 | ₩35,274 | -0.86% | 128.3만 |
|---|
| 2026.03.09 | ₩33,323 | ₩35,688 | ₩32,735 | ₩35,662 | +7.02% | 97.4만 |
|---|
| 2026.03.06 | ₩32,936 | ₩34,165 | ₩32,575 | ₩33,844 | +2.76% | 111.1만 |
|---|
| 2026.03.05 | ₩35,167 | ₩35,354 | ₩33,457 | ₩33,604 | -4.45% | 96.7만 |
|---|
| 2026.03.04 | ₩35,902 | ₩35,982 | ₩35,154 | ₩35,354 | -1.53% | 74.2만 |
|---|
| 2026.03.03 | ₩35,461 | ₩35,942 | ₩34,820 | ₩35,541 | +0.23% | 60.7만 |
|---|
| 2026.03.02 | ₩34,847 | ₩36,477 | ₩34,713 | ₩36,303 | +4.18% | 90.1만 |
|---|
| 2026.02.27 | ₩35,140 | ₩35,528 | ₩34,753 | ₩35,448 | +0.87% | 86.7만 |
|---|
| 2026.02.26 | ₩34,646 | ₩35,381 | ₩34,392 | ₩35,274 | +1.81% | 58.6만 |
|---|
| 2026.02.25 | ₩34,432 | ₩34,860 | ₩33,885 | ₩34,646 | +0.62% | 59.5만 |
|---|
| 2026.02.24 | ₩33,404 | ₩33,991 | ₩32,909 | ₩33,978 | +1.72% | 91.7만 |
|---|
| 2026.02.23 | ₩34,072 | ₩34,392 | ₩33,150 | ₩33,564 | -1.49% | 85.1만 |
|---|
| 2026.02.20 | ₩33,711 | ₩33,965 | ₩33,096 | ₩33,898 | +0.55% | 172.2만 |
|---|
| 2026.02.19 | ₩33,617 | ₩33,965 | ₩33,297 | ₩33,764 | +0.44% | 79.3만 |
|---|
| 2026.02.18 | ₩33,069 | ₩33,631 | ₩32,655 | ₩33,577 | +1.54% | 166만 |
|---|
| 2026.02.17 | ₩32,482 | ₩33,497 | ₩32,455 | ₩33,110 | +1.93% | 106.1만 |
|---|
| 2026.02.13 | ₩32,441 | ₩32,909 | ₩31,760 | ₩32,482 | +0.12% | 69.2만 |
|---|
| 2026.02.12 | ₩33,657 | ₩34,072 | ₩32,388 | ₩32,522 | -3.37% | 95.2만 |
|---|
| 2026.02.11 | ₩33,363 | ₩33,938 | ₩32,842 | ₩33,230 | -0.40% | 110만 |
|---|
| 2026.02.10 | ₩33,417 | ₩33,885 | ₩32,829 | ₩33,056 | -1.08% | 182.4만 |
|---|
| 2026.02.09 | ₩35,020 | ₩35,207 | ₩33,510 | ₩33,644 | -3.93% | 199만 |
|---|
| 2026.02.06 | ₩31,733 | ₩34,432 | ₩31,346 | ₩34,245 | +7.92% | 256.7만 |
|---|
| 2026.02.05 | ₩31,239 | ₩31,359 | ₩29,849 | ₩30,651 | -1.88% | 345.6만 |
|---|
| 2026.02.04 | ₩29,596 | ₩29,769 | ₩29,008 | ₩29,342 | -0.86% | 88.6만 |
|---|
| 2026.02.03 | ₩28,901 | ₩29,596 | ₩28,660 | ₩29,515 | +2.13% | 91.3만 |
|---|
| 2026.02.02 | ₩28,567 | ₩29,288 | ₩28,473 | ₩28,901 | +1.17% | 83.9만 |
|---|
| 2026.01.30 | ₩27,818 | ₩28,714 | ₩27,257 | ₩28,660 | +3.03% | 77.3만 |
|---|
| 2026.01.29 | ₩28,233 | ₩28,420 | ₩27,605 | ₩28,179 | -0.19% | 55.5만 |
|---|
| 2026.01.28 | ₩28,633 | ₩28,754 | ₩27,979 | ₩28,032 | -2.10% | 62.2만 |
|---|
| 2026.01.27 | ₩28,647 | ₩28,727 | ₩28,126 | ₩28,500 | -0.51% | 32.5만 |
|---|
| 2026.01.26 | ₩28,179 | ₩28,740 | ₩27,885 | ₩28,727 | +1.94% | 40.2만 |
|---|
| 2026.01.23 | ₩29,208 | ₩29,502 | ₩27,872 | ₩28,233 | -3.34% | 110.8만 |
|---|
| 2026.01.22 | ₩28,647 | ₩29,275 | ₩28,633 | ₩29,114 | +1.63% | 121.1만 |
|---|
| 2026.01.21 | ₩28,193 | ₩28,647 | ₩27,965 | ₩28,420 | +0.81% | 69.5만 |
|---|
| 2026.01.20 | ₩28,580 | ₩29,155 | ₩28,299 | ₩28,299 | -0.98% | 72.5만 |
|---|
| 2026.01.16 | ₩28,821 | ₩29,021 | ₩28,513 | ₩28,633 | -0.65% | 79.7만 |
|---|
| 2026.01.15 | ₩28,393 | ₩28,954 | ₩28,393 | ₩28,780 | +1.36% | 70.1만 |
|---|
| 2026.01.14 | ₩28,487 | ₩28,807 | ₩27,925 | ₩28,580 | +0.33% | 86.3만 |
|---|
| 2026.01.13 | ₩29,435 | ₩29,542 | ₩28,393 | ₩28,527 | -3.09% | 58.9만 |
|---|
| 2026.01.12 | ₩28,660 | ₩29,382 | ₩28,647 | ₩29,275 | +2.14% | 56.9만 |
|---|
| 2026.01.09 | ₩28,674 | ₩29,155 | ₩28,446 | ₩28,553 | -0.42% | 57.3만 |
|---|
| 2026.01.08 | ₩28,366 | ₩29,048 | ₩28,353 | ₩28,674 | +1.08% | 48.2만 |
|---|
| 2026.01.07 | ₩28,714 | ₩29,382 | ₩28,139 | ₩28,353 | -1.26% | 85.6만 |
|---|
| 2026.01.06 | ₩27,257 | ₩29,048 | ₩26,683 | ₩28,714 | +5.34% | 145.7만 |
|---|
| 2026.01.05 | ₩26,870 | ₩27,538 | ₩26,589 | ₩27,017 | +0.55% | 112.3만 |
|---|
| 2026.01.02 | ₩26,148 | ₩26,816 | ₩25,975 | ₩26,803 | +2.50% | 81.7만 |
|---|
| 2025.12.31 | ₩26,269 | ₩26,442 | ₩25,868 | ₩25,948 | -1.22% | 65.6만 |
|---|
| 2025.12.30 | ₩26,589 | ₩26,709 | ₩26,295 | ₩26,309 | -1.06% | 40.8만 |
|---|
| 2025.12.29 | ₩26,496 | ₩26,629 | ₩26,228 | ₩26,576 | +0.30% | 39.3만 |
|---|
| 2025.12.26 | ₩26,950 | ₩27,084 | ₩26,482 | ₩26,509 | -1.64% | 37.4만 |
|---|
| 2025.12.24 | ₩27,003 | ₩27,458 | ₩26,937 | ₩27,043 | +0.15% | 38.5만 |
|---|
| 2025.12.23 | ₩26,228 | ₩27,190 | ₩26,228 | ₩26,923 | +2.65% | 81만 |
|---|
| 2025.12.22 | ₩25,894 | ₩26,629 | ₩25,707 | ₩26,309 | +1.60% | 74.3만 |
|---|
| 2025.12.19 | ₩26,442 | ₩26,469 | ₩25,507 | ₩25,681 | -2.88% | 299.6만 |
|---|
| 2025.12.18 | ₩26,763 | ₩26,803 | ₩26,135 | ₩26,202 | -2.10% | 70.7만 |
|---|
| 2025.12.17 | ₩27,351 | ₩27,351 | ₩26,402 | ₩26,429 | -3.37% | 99.6만 |
|---|
| 2025.12.16 | ₩27,511 | ₩27,725 | ₩27,150 | ₩27,231 | -1.02% | 80.8만 |
|---|
| 2025.12.15 | ₩28,112 | ₩28,112 | ₩27,311 | ₩27,431 | -2.42% | 95.9만 |
|---|
| 2025.12.12 | ₩28,072 | ₩28,433 | ₩27,805 | ₩28,032 | -0.14% | 76.5만 |
|---|
| 2025.12.11 | ₩28,112 | ₩28,714 | ₩27,912 | ₩28,099 | -0.05% | 326만 |
|---|
| 2025.12.10 | ₩27,231 | ₩28,126 | ₩26,977 | ₩28,112 | +3.24% | 741.3만 |
|---|
| 2025.12.09 | ₩26,816 | ₩27,391 | ₩26,536 | ₩27,324 | +1.89% | 92.3만 |
|---|
| 2025.12.08 | ₩27,244 | ₩27,859 | ₩26,856 | ₩27,137 | -0.39% | 169.4만 |
|---|
| 2025.12.05 | ₩26,656 | ₩26,937 | ₩26,509 | ₩26,910 | +0.95% | 62.1만 |
|---|
| 2025.12.04 | ₩26,843 | ₩27,110 | ₩26,589 | ₩26,736 | -0.40% | 70.7만 |
|---|
| 2025.12.03 | ₩26,883 | ₩26,896 | ₩26,482 | ₩26,816 | -0.25% | 59.2만 |
|---|
| 2025.12.02 | ₩25,854 | ₩26,937 | ₩25,641 | ₩26,883 | +3.98% | 165만 |
|---|
| 2025.12.01 | ₩25,494 | ₩25,908 | ₩25,413 | ₩25,854 | +1.42% | 70만 |
|---|
| 2025.11.28 | ₩25,520 | ₩25,975 | ₩25,467 | ₩25,761 | +0.94% | 33.2만 |
|---|
| 2025.11.26 | ₩24,799 | ₩25,600 | ₩24,665 | ₩25,453 | +2.64% | 91.1만 |
|---|
| 2025.11.25 | ₩24,184 | ₩24,799 | ₩23,997 | ₩24,692 | +2.10% | 74만 |
|---|
| 2025.11.24 | ₩23,944 | ₩24,304 | ₩23,623 | ₩24,091 | +0.61% | 91.1만 |
|---|
| 2025.11.21 | ₩23,570 | ₩24,131 | ₩23,129 | ₩23,837 | +1.13% | 77.3만 |
|---|
| 2025.11.20 | ₩24,117 | ₩24,278 | ₩23,342 | ₩23,529 | -2.44% | 90.6만 |
|---|
| 2025.11.19 | ₩23,970 | ₩24,131 | ₩23,690 | ₩23,917 | -0.22% | 60.8만 |
|---|
| 2025.11.18 | ₩23,957 | ₩24,251 | ₩23,757 | ₩23,904 | -0.22% | 57.9만 |
|---|
| 2025.11.17 | ₩23,716 | ₩24,692 | ₩23,716 | ₩23,930 | +0.90% | 76.7만 |
|---|
| 2025.11.14 | ₩22,741 | ₩24,024 | ₩22,046 | ₩23,716 | +4.29% | 103.3만 |
|---|
| 2025.11.13 | ₩24,051 | ₩24,051 | ₩23,209 | ₩23,262 | -3.28% | 69.6만 |
|---|
| 2025.11.12 | ₩23,810 | ₩24,077 | ₩23,663 | ₩24,051 | +1.01% | 58.9만 |
|---|
| 2025.11.11 | ₩23,690 | ₩23,837 | ₩23,503 | ₩23,810 | +0.51% | 38만 |
|---|
| 2025.11.10 | ₩23,716 | ₩24,211 | ₩23,716 | ₩23,837 | +0.51% | 53.3만 |
|---|
| 2025.11.07 | ₩23,436 | ₩23,690 | ₩23,195 | ₩23,650 | +0.91% | 49.5만 |
|---|
| 2025.11.06 | ₩24,051 | ₩24,251 | ₩23,503 | ₩23,529 | -2.17% | 43.9만 |
|---|
| 2025.11.05 | ₩23,463 | ₩24,211 | ₩23,449 | ₩24,051 | +2.51% | 37.2만 |
|---|
| 2025.11.04 | ₩23,930 | ₩24,197 | ₩23,610 | ₩23,623 | -1.28% | 48.3만 |
|---|
| 2025.11.03 | ₩24,745 | ₩24,785 | ₩23,917 | ₩24,238 | -2.05% | 84.8만 |
|---|
| 2025.10.31 | ₩24,278 | ₩24,625 | ₩24,024 | ₩24,385 | +0.44% | 81.3만 |
|---|
| 2025.10.30 | ₩23,596 | ₩24,491 | ₩23,596 | ₩24,197 | +2.55% | 64.2만 |
|---|
| 2025.10.29 | ₩23,716 | ₩23,997 | ₩23,142 | ₩23,289 | -1.80% | 49.4만 |
|---|
| 2025.10.28 | ₩24,131 | ₩24,131 | ₩23,396 | ₩23,837 | -1.22% | 53.9만 |
|---|
| 2025.10.27 | ₩24,478 | ₩24,518 | ₩23,997 | ₩24,171 | -1.26% | 40.7만 |
|---|
| 2025.10.24 | ₩24,491 | ₩24,625 | ₩24,184 | ₩24,264 | -0.93% | 32.2만 |
|---|
| 2025.10.23 | ₩23,837 | ₩24,278 | ₩23,783 | ₩24,184 | +1.46% | 39.1만 |
|---|
| 2025.10.22 | ₩23,436 | ₩23,690 | ₩23,142 | ₩23,610 | +0.74% | 58.9만 |
|---|
| 2025.10.21 | ₩24,999 | ₩25,106 | ₩23,463 | ₩23,529 | -5.88% | 138.6만 |
|---|
| 2025.10.20 | ₩25,146 | ₩25,320 | ₩24,852 | ₩25,053 | -0.37% | 43.5만 |
|---|
| 2025.10.17 | ₩24,839 | ₩25,160 | ₩24,545 | ₩24,785 | -0.22% | 54.5만 |
|---|
| 2025.10.16 | ₩25,333 | ₩25,560 | ₩24,866 | ₩24,999 | -1.32% | 67.3만 |
|---|
| 2025.10.15 | ₩25,921 | ₩25,975 | ₩25,173 | ₩25,387 | -2.06% | 402.8만 |
|---|
| 2025.10.14 | ₩25,200 | ₩25,934 | ₩24,999 | ₩25,801 | +2.39% | 58.7만 |
|---|
| 2025.10.13 | ₩25,066 | ₩25,387 | ₩24,732 | ₩25,347 | +1.12% | 45.5만 |
|---|
| 2025.10.10 | ₩25,333 | ₩25,480 | ₩24,612 | ₩24,705 | -2.48% | 69.2만 |
|---|