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 | ₩41,892 | ₩43,242 | ₩41,264 | ₩42,708 | +1.95% | 90.9만 |
| 2026.10.08 | ₩40,382 | ₩42,079 | ₩40,382 | ₩41,652 | +3.14% | 59.8만 |
| 2026.10.07 | ₩40,957 | ₩41,024 | ₩39,915 | ₩40,676 | -0.69% | 89.1만 |
| 2026.10.06 | ₩41,064 | ₩41,358 | ₩40,676 | ₩41,224 | +0.39% | 36.8만 |
| 2026.10.05 | ₩40,356 | ₩41,117 | ₩39,835 | ₩40,757 | +0.99% | 47.9만 |
| 2026.10.02 | ₩40,543 | ₩41,425 | ₩40,155 | ₩40,356 | -0.46% | 44.5만 |
| 2026.10.01 | ₩39,327 | ₩40,503 | ₩39,086 | ₩40,169 | +2.14% | 62.4만 |
| 2026.09.30 | ₩40,596 | ₩40,716 | ₩39,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,768 |
| -2.04% |
| 68.8만 |
| 2026.09.29 | ₩41,478 | ₩41,478 | ₩40,048 | ₩40,302 | -2.84% | 49.8만 |
|---|
| 2026.09.28 | ₩42,013 | ₩42,013 | ₩40,716 | ₩41,198 | -1.94% | 62.7만 |
|---|
| 2026.09.25 | ₩41,077 | ₩41,919 | ₩40,636 | ₩41,638 | +1.37% | 51.4만 |
|---|
| 2026.09.24 | ₩40,382 | ₩41,505 | ₩40,075 | ₩40,476 | +0.23% | 118.1만 |
|---|
| 2026.09.23 | ₩40,449 | ₩40,743 | ₩39,915 | ₩40,342 | -0.26% | 40.6만 |
|---|
| 2026.09.22 | ₩40,543 | ₩41,679 | ₩40,182 | ₩41,037 | +1.22% | 60.3만 |
|---|
| 2026.09.21 | ₩41,224 | ₩41,451 | ₩40,182 | ₩40,235 | -2.40% | 42.8만 |
|---|
| 2026.09.18 | ₩41,866 | ₩42,213 | ₩40,877 | ₩40,957 | -2.17% | 147.8만 |
|---|
| 2026.09.17 | ₩41,532 | ₩42,667 | ₩40,556 | ₩42,280 | +1.80% | 78.1만 |
|---|
| 2026.09.16 | ₩40,890 | ₩41,879 | ₩40,556 | ₩41,077 | +0.46% | 90.3만 |
|---|
| 2026.09.15 | ₩43,376 | ₩43,376 | ₩39,313 | ₩40,543 | -6.53% | 124.9만 |
|---|
| 2026.09.14 | ₩42,748 | ₩43,777 | ₩42,748 | ₩43,162 | +0.97% | 48.5만 |
|---|
| 2026.09.11 | ₩44,071 | ₩44,137 | ₩43,282 | ₩43,389 | -1.55% | 41.5만 |
|---|
| 2026.09.10 | ₩44,097 | ₩44,231 | ₩43,229 | ₩43,389 | -1.61% | 59.9만 |
|---|
| 2026.09.09 | ₩44,097 | ₩44,685 | ₩43,817 | ₩44,191 | +0.21% | 48.7만 |
|---|
| 2026.09.08 | ₩44,378 | ₩45,260 | ₩44,151 | ₩44,218 | -0.36% | 46.1만 |
|---|
| 2026.09.04 | ₩43,883 | ₩45,006 | ₩43,883 | ₩44,525 | +1.46% | 52.6만 |
|---|
| 2026.09.03 | ₩44,057 | ₩44,779 | ₩43,576 | ₩44,498 | +1.00% | 76.4만 |
|---|
| 2026.09.02 | ₩42,360 | ₩43,937 | ₩42,226 | ₩43,549 | +2.81% | 60.9만 |
|---|
| 2026.09.01 | ₩42,721 | ₩43,376 | ₩42,026 | ₩42,494 | -0.53% | 52.8만 |
|---|
| 2026.08.31 | ₩43,696 | ₩44,271 | ₩42,574 | ₩43,189 | -1.16% | 79.7만 |
|---|
| 2026.08.28 | ₩46,102 | ₩46,596 | ₩43,830 | ₩44,097 | -4.35% | 59.6만 |
|---|
| 2026.08.27 | ₩44,765 | ₩46,650 | ₩44,765 | ₩45,981 | +2.72% | 57.6만 |
|---|
| 2026.08.26 | ₩47,705 | ₩47,999 | ₩44,685 | ₩45,300 | -5.04% | 189.9만 |
|---|
| 2026.08.25 | ₩46,837 | ₩47,264 | ₩45,941 | ₩47,077 | +0.51% | 116.6만 |
|---|
| 2026.08.24 | ₩43,349 | ₩47,104 | ₩42,935 | ₩46,837 | +8.05% | 269.4만 |
|---|
| 2026.08.21 | ₩38,939 | ₩44,511 | ₩38,739 | ₩43,055 | +10.57% | 237만 |
|---|
| 2026.08.20 | ₩38,084 | ₩38,512 | ₩37,429 | ₩38,431 | +0.91% | 69만 |
|---|
| 2026.08.19 | ₩39,126 | ₩39,353 | ₩38,351 | ₩38,418 | -1.81% | 90.9만 |
|---|
| 2026.08.18 | ₩38,565 | ₩39,193 | ₩38,351 | ₩38,979 | +1.07% | 98만 |
|---|
| 2026.08.17 | ₩39,447 | ₩40,022 | ₩38,739 | ₩39,140 | -0.78% | 85.1만 |
|---|
| 2026.08.14 | ₩38,044 | ₩39,500 | ₩37,536 | ₩39,407 | +3.58% | 74.7만 |
|---|
| 2026.08.13 | ₩39,046 | ₩39,888 | ₩38,231 | ₩38,284 | -1.95% | 111.7만 |
|---|
| 2026.08.12 | ₩36,253 | ₩38,765 | ₩36,227 | ₩38,632 | +6.56% | 147.6만 |
|---|
| 2026.08.11 | ₩36,146 | ₩36,467 | ₩35,598 | ₩36,039 | -0.30% | 193.8만 |
|---|
| 2026.08.10 | ₩37,095 | ₩37,549 | ₩36,120 | ₩36,320 | -2.09% | 105.1만 |
|---|
| 2026.08.07 | ₩39,006 | ₩39,567 | ₩36,347 | ₩37,282 | -4.42% | 176.6만 |
|---|
| 2026.08.06 | ₩38,137 | ₩40,249 | ₩38,017 | ₩38,993 | +2.24% | 187.9만 |
|---|
| 2026.08.05 | ₩41,304 | ₩42,494 | ₩39,714 | ₩39,794 | -3.66% | 97.7만 |
|---|
| 2026.08.04 | ₩40,650 | ₩41,906 | ₩40,596 | ₩41,425 | +1.91% | 87.9만 |
|---|
| 2026.08.03 | ₩39,514 | ₩40,703 | ₩39,514 | ₩40,409 | +2.27% | 46.7만 |
|---|
| 2026.07.31 | ₩39,514 | ₩40,396 | ₩38,672 | ₩39,781 | +0.68% | 60.3만 |
|---|
| 2026.07.30 | ₩39,647 | ₩40,142 | ₩37,990 | ₩38,966 | -1.72% | 105.4만 |
|---|
| 2026.07.29 | ₩39,460 | ₩39,968 | ₩38,752 | ₩38,832 | -1.59% | 83.1만 |
|---|
| 2026.07.28 | ₩40,650 | ₩41,157 | ₩39,647 | ₩40,142 | -1.25% | 53.9만 |
|---|
| 2026.07.27 | ₩39,781 | ₩40,823 | ₩39,006 | ₩40,623 | +2.12% | 70.1만 |
|---|
| 2026.07.24 | ₩40,837 | ₩42,253 | ₩39,327 | ₩39,474 | -3.34% | 83.2만 |
|---|
| 2026.07.23 | ₩43,229 | ₩44,191 | ₩39,327 | ₩40,302 | -6.77% | 173.9만 |
|---|
| 2026.07.22 | ₩43,603 | ₩44,084 | ₩42,133 | ₩43,509 | -0.21% | 56.8만 |
|---|
| 2026.07.21 | ₩43,282 | ₩43,536 | ₩42,093 | ₩43,469 | +0.43% | 51.2만 |
|---|
| 2026.07.20 | ₩43,376 | ₩43,937 | ₩42,681 | ₩42,708 | -1.54% | 48만 |
|---|
| 2026.07.17 | ₩42,748 | ₩43,589 | ₩41,866 | ₩42,881 | +0.31% | 57.8만 |
|---|
| 2026.07.16 | ₩43,282 | ₩45,554 | ₩42,520 | ₩43,456 | +0.40% | 107.4만 |
|---|
| 2026.07.15 | ₩42,534 | ₩44,004 | ₩40,529 | ₩43,817 | +3.02% | 99.1만 |
|---|
| 2026.07.14 | ₩44,271 | ₩44,565 | ₩42,333 | ₩42,574 | -3.83% | 154.4만 |
|---|
| 2026.07.13 | ₩45,434 | ₩46,035 | ₩43,589 | ₩43,656 | -3.91% | 51.8만 |
|---|
| 2026.07.10 | ₩45,380 | ₩45,861 | ₩45,059 | ₩45,527 | +0.32% | 97.2만 |
|---|
| 2026.07.09 | ₩43,710 | ₩45,874 | ₩43,189 | ₩45,527 | +4.16% | 58.6만 |
|---|
| 2026.07.08 | ₩48,079 | ₩48,079 | ₩42,921 | ₩42,975 | -10.62% | 187.9만 |
|---|
| 2026.07.07 | ₩47,344 | ₩47,705 | ₩46,075 | ₩47,358 | +0.03% | 77.3만 |
|---|
| 2026.07.06 | ₩47,491 | ₩48,948 | ₩46,783 | ₩47,131 | -0.76% | 107.7만 |
|---|
| 2026.07.02 | ₩47,491 | ₩48,253 | ₩46,369 | ₩47,558 | +0.14% | 115.2만 |
|---|
| 2026.07.01 | ₩46,222 | ₩48,266 | ₩44,658 | ₩47,478 | +2.72% | 153.6만 |
|---|
| 2026.06.30 | ₩44,525 | ₩46,262 | ₩44,418 | ₩46,195 | +3.75% | 156.6만 |
|---|
| 2026.06.29 | ₩44,030 | ₩44,618 | ₩42,373 | ₩44,525 | +1.12% | 138.9만 |
|---|
| 2026.06.26 | ₩44,405 | ₩44,859 | ₩43,269 | ₩43,456 | -2.14% | 132.3만 |
|---|
| 2026.06.25 | ₩43,763 | ₩45,928 | ₩43,215 | ₩44,471 | +1.62% | 119.5만 |
|---|
| 2026.06.24 | ₩43,790 | ₩44,846 | ₩43,068 | ₩43,336 | -1.04% | 143.7만 |
|---|
| 2026.06.23 | ₩41,505 | ₩45,086 | ₩41,385 | ₩43,269 | +4.25% | 116.5만 |
|---|
| 2026.06.22 | ₩42,507 | ₩43,376 | ₩42,079 | ₩42,106 | -0.94% | 86.9만 |
|---|
| 2026.06.18 | ₩40,743 | ₩42,414 | ₩40,316 | ₩42,387 | +4.03% | 138만 |
|---|
| 2026.06.17 | ₩41,157 | ₩42,106 | ₩40,249 | ₩40,676 | -1.17% | 175.1만 |
|---|
| 2026.06.16 | ₩43,135 | ₩43,242 | ₩40,529 | ₩41,278 | -4.31% | 150.3만 |
|---|
| 2026.06.15 | ₩41,959 | ₩43,122 | ₩41,906 | ₩43,082 | +2.68% | 57.6만 |
|---|
| 2026.06.12 | ₩41,104 | ₩42,467 | ₩40,890 | ₩41,759 | +1.59% | 52.3만 |
|---|
| 2026.06.11 | ₩39,420 | ₩41,198 | ₩38,645 | ₩41,091 | +4.24% | 164.8만 |
|---|
| 2026.06.10 | ₩42,828 | ₩42,935 | ₩37,229 | ₩38,806 | -9.39% | 256.4만 |
|---|
| 2026.06.09 | ₩42,226 | ₩42,948 | ₩41,638 | ₩42,854 | +1.49% | 57.1만 |
|---|
| 2026.06.08 | ₩42,761 | ₩43,162 | ₩41,705 | ₩41,732 | -2.41% | 58.4만 |
|---|
| 2026.06.05 | ₩42,681 | ₩43,108 | ₩42,253 | ₩42,694 | +0.03% | 57.3만 |
|---|
| 2026.06.04 | ₩42,333 | ₩43,389 | ₩41,959 | ₩42,961 | +1.48% | 64.8만 |
|---|
| 2026.06.03 | ₩41,505 | ₩42,761 | ₩41,278 | ₩42,547 | +2.51% | 68.3만 |
|---|
| 2026.06.02 | ₩41,425 | ₩41,705 | ₩40,088 | ₩41,505 | +0.19% | 99.9만 |
|---|
| 2026.06.01 | ₩41,518 | ₩42,601 | ₩40,904 | ₩41,371 | -0.35% | 81.6만 |
|---|
| 2026.05.29 | ₩42,854 | ₩43,242 | ₩41,198 | ₩41,745 | -2.59% | 95.9만 |
|---|
| 2026.05.28 | ₩44,592 | ₩44,952 | ₩42,561 | ₩42,961 | -3.66% | 87만 |
|---|
| 2026.05.27 | ₩46,262 | ₩46,543 | ₩44,538 | ₩44,645 | -3.50% | 60.3만 |
|---|
| 2026.05.26 | ₩45,741 | ₩46,543 | ₩45,273 | ₩46,262 | +1.14% | 56.1만 |
|---|
| 2026.05.22 | ₩44,952 | ₩45,687 | ₩44,952 | ₩45,153 | +0.45% | 50만 |
|---|
| 2026.05.21 | ₩44,378 | ₩44,739 | ₩43,763 | ₩44,685 | +0.69% | 50.3만 |
|---|
| 2026.05.20 | ₩43,295 | ₩44,672 | ₩42,667 | ₩44,471 | +2.72% | 72.1만 |
|---|
| 2026.05.19 | ₩44,218 | ₩44,218 | ₩42,307 | ₩42,667 | -3.51% | 80.7만 |
|---|
| 2026.05.18 | ₩44,578 | ₩45,487 | ₩44,164 | ₩44,592 | +0.03% | 55.6만 |
|---|
| 2026.05.15 | ₩43,362 | ₩44,231 | ₩42,988 | ₩44,097 | +1.69% | 61.3만 |
|---|
| 2026.05.14 | ₩44,445 | ₩44,445 | ₩43,215 | ₩43,803 | -1.44% | 53.6만 |
|---|
| 2026.05.13 | ₩45,086 | ₩45,594 | ₩43,362 | ₩44,084 | -2.22% | 82.6만 |
|---|
| 2026.05.12 | ₩45,941 | ₩45,981 | ₩44,552 | ₩44,859 | -2.36% | 91.3만 |
|---|
| 2026.05.11 | ₩45,460 | ₩47,064 | ₩44,912 | ₩46,302 | +1.85% | 89.7만 |
|---|
| 2026.05.08 | ₩45,273 | ₩45,901 | ₩44,284 | ₩44,819 | -1.00% | 69.2만 |
|---|
| 2026.05.07 | ₩49,416 | ₩49,616 | ₩42,440 | ₩43,937 | -11.09% | 181.7만 |
|---|
| 2026.05.06 | ₩45,447 | ₩45,474 | ₩43,924 | ₩44,685 | -1.68% | 81.9만 |
|---|
| 2026.05.05 | ₩44,204 | ₩45,006 | ₩43,656 | ₩44,645 | +1.00% | 50.1만 |
|---|
| 2026.05.04 | ₩43,469 | ₩43,777 | ₩43,148 | ₩43,576 | +0.25% | 43.3만 |
|---|
| 2026.05.01 | ₩43,389 | ₩44,164 | ₩42,975 | ₩43,242 | -0.34% | 49.8만 |
|---|
| 2026.04.30 | ₩43,496 | ₩44,284 | ₩42,948 | ₩43,803 | +0.71% | 100.5만 |
|---|
| 2026.04.29 | ₩42,520 | ₩43,469 | ₩42,146 | ₩43,135 | +1.45% | 51.2만 |
|---|
| 2026.04.28 | ₩42,213 | ₩43,429 | ₩42,213 | ₩43,095 | +2.09% | 89.7만 |
|---|
| 2026.04.27 | ₩42,961 | ₩43,135 | ₩42,173 | ₩42,788 | -0.40% | 47.7만 |
|---|
| 2026.04.24 | ₩42,454 | ₩43,028 | ₩42,173 | ₩42,574 | +0.28% | 65만 |
|---|
| 2026.04.23 | ₩40,890 | ₩43,376 | ₩40,770 | ₩42,400 | +3.69% | 93.7만 |
|---|
| 2026.04.22 | ₩41,345 | ₩41,532 | ₩40,182 | ₩40,610 | -1.78% | 53.9만 |
|---|
| 2026.04.21 | ₩41,238 | ₩41,425 | ₩40,583 | ₩40,890 | -0.84% | 53.3만 |
|---|
| 2026.04.20 | ₩41,077 | ₩41,371 | ₩40,396 | ₩41,037 | -0.10% | 57.6만 |
|---|
| 2026.04.17 | ₩40,302 | ₩41,251 | ₩40,155 | ₩40,810 | +1.26% | 46.1만 |
|---|
| 2026.04.16 | ₩39,380 | ₩40,222 | ₩39,220 | ₩40,075 | +1.76% | 45.7만 |
|---|
| 2026.04.15 | ₩39,754 | ₩39,754 | ₩38,685 | ₩39,180 | -1.45% | 62.4만 |
|---|
| 2026.04.14 | ₩39,420 | ₩40,075 | ₩39,367 | ₩39,674 | +0.64% | 78만 |
|---|
| 2026.04.13 | ₩38,084 | ₩39,594 | ₩38,084 | ₩39,567 | +3.89% | 72만 |
|---|
| 2026.04.10 | ₩37,843 | ₩38,445 | ₩37,790 | ₩38,338 | +1.31% | 41만 |
|---|
| 2026.04.09 | ₩37,416 | ₩38,578 | ₩36,694 | ₩38,004 | +1.57% | 91.4만 |
|---|
| 2026.04.08 | ₩37,643 | ₩38,618 | ₩36,975 | ₩37,456 | -0.50% | 152.2만 |
|---|
| 2026.04.07 | ₩35,732 | ₩37,015 | ₩35,585 | ₩36,962 | +3.44% | 90.7만 |
|---|
| 2026.04.06 | ₩36,333 | ₩36,614 | ₩35,024 | ₩35,518 | -2.24% | 66.5만 |
|---|
| 2026.04.02 | ₩34,596 | ₩36,561 | ₩34,436 | ₩36,333 | +5.02% | 141.9만 |
|---|
| 2026.04.01 | ₩34,276 | ₩35,117 | ₩33,942 | ₩34,770 | +1.44% | 43.2만 |
|---|
| 2026.03.31 | ₩33,928 | ₩34,022 | ₩32,605 | ₩33,915 | -0.04% | 81.1만 |
|---|
| 2026.03.30 | ₩33,741 | ₩33,982 | ₩33,153 | ₩33,474 | -0.79% | 49.8만 |
|---|
| 2026.03.27 | ₩33,594 | ₩33,795 | ₩32,645 | ₩33,688 | +0.28% | 96.9만 |
|---|
| 2026.03.26 | ₩33,340 | ₩34,129 | ₩33,273 | ₩33,781 | +1.32% | 85.3만 |
|---|
| 2026.03.25 | ₩35,371 | ₩35,826 | ₩34,155 | ₩34,209 | -3.29% | 77.6만 |
|---|
| 2026.03.24 | ₩34,743 | ₩35,438 | ₩34,663 | ₩35,037 | +0.85% | 53.6만 |
|---|
| 2026.03.23 | ₩34,409 | ₩35,117 | ₩34,222 | ₩34,636 | +0.66% | 61.1만 |
|---|
| 2026.03.20 | ₩34,757 | ₩34,757 | ₩33,674 | ₩33,995 | -2.19% | 132.1만 |
|---|
| 2026.03.19 | ₩34,476 | ₩35,184 | ₩34,195 | ₩34,476 | 0.00% | 57.3만 |
|---|
| 2026.03.18 | ₩34,944 | ₩35,572 | ₩34,503 | ₩34,543 | -1.15% | 57.2만 |
|---|
| 2026.03.17 | ₩34,743 | ₩35,558 | ₩34,596 | ₩34,970 | +0.65% | 93.2만 |
|---|
| 2026.03.16 | ₩34,917 | ₩35,131 | ₩34,316 | ₩34,476 | -1.26% | 71.3만 |
|---|
| 2026.03.13 | ₩34,970 | ₩35,264 | ₩34,503 | ₩34,570 | -1.15% | 60.2만 |
|---|
| 2026.03.12 | ₩34,436 | ₩35,291 | ₩34,062 | ₩34,717 | +0.81% | 79.1만 |
|---|
| 2026.03.11 | ₩35,104 | ₩35,345 | ₩34,610 | ₩34,984 | -0.34% | 42.9만 |
|---|
| 2026.03.10 | ₩35,585 | ₩35,959 | ₩35,064 | ₩35,278 | -0.86% | 128.3만 |
|---|
| 2026.03.09 | ₩33,327 | ₩35,692 | ₩32,739 | ₩35,665 | +7.02% | 97.4만 |
|---|
| 2026.03.06 | ₩32,939 | ₩34,169 | ₩32,579 | ₩33,848 | +2.76% | 111.1만 |
|---|
| 2026.03.05 | ₩35,171 | ₩35,358 | ₩33,460 | ₩33,607 | -4.45% | 96.7만 |
|---|
| 2026.03.04 | ₩35,906 | ₩35,986 | ₩35,158 | ₩35,358 | -1.53% | 74.2만 |
|---|
| 2026.03.03 | ₩35,465 | ₩35,946 | ₩34,823 | ₩35,545 | +0.23% | 60.7만 |
|---|
| 2026.03.02 | ₩34,850 | ₩36,480 | ₩34,717 | ₩36,307 | +4.18% | 90.1만 |
|---|
| 2026.02.27 | ₩35,144 | ₩35,532 | ₩34,757 | ₩35,452 | +0.87% | 86.7만 |
|---|
| 2026.02.26 | ₩34,650 | ₩35,385 | ₩34,396 | ₩35,278 | +1.81% | 58.6만 |
|---|
| 2026.02.25 | ₩34,436 | ₩34,864 | ₩33,888 | ₩34,650 | +0.62% | 59.5만 |
|---|
| 2026.02.24 | ₩33,407 | ₩33,995 | ₩32,913 | ₩33,982 | +1.72% | 91.7만 |
|---|
| 2026.02.23 | ₩34,075 | ₩34,396 | ₩33,153 | ₩33,567 | -1.49% | 85.1만 |
|---|
| 2026.02.20 | ₩33,714 | ₩33,968 | ₩33,100 | ₩33,901 | +0.55% | 172.2만 |
|---|
| 2026.02.19 | ₩33,621 | ₩33,968 | ₩33,300 | ₩33,768 | +0.44% | 79.3만 |
|---|
| 2026.02.18 | ₩33,073 | ₩33,634 | ₩32,659 | ₩33,581 | +1.54% | 166만 |
|---|
| 2026.02.17 | ₩32,485 | ₩33,501 | ₩32,458 | ₩33,113 | +1.93% | 106.1만 |
|---|
| 2026.02.13 | ₩32,445 | ₩32,913 | ₩31,763 | ₩32,485 | +0.12% | 69.2만 |
|---|
| 2026.02.12 | ₩33,661 | ₩34,075 | ₩32,391 | ₩32,525 | -3.37% | 95.2만 |
|---|
| 2026.02.11 | ₩33,367 | ₩33,942 | ₩32,846 | ₩33,233 | -0.40% | 110만 |
|---|
| 2026.02.10 | ₩33,420 | ₩33,888 | ₩32,832 | ₩33,060 | -1.08% | 182.4만 |
|---|
| 2026.02.09 | ₩35,024 | ₩35,211 | ₩33,514 | ₩33,648 | -3.93% | 199만 |
|---|
| 2026.02.06 | ₩31,737 | ₩34,436 | ₩31,349 | ₩34,249 | +7.92% | 256.7만 |
|---|
| 2026.02.05 | ₩31,242 | ₩31,362 | ₩29,852 | ₩30,654 | -1.88% | 345.6만 |
|---|
| 2026.02.04 | ₩29,599 | ₩29,772 | ₩29,011 | ₩29,345 | -0.86% | 88.6만 |
|---|
| 2026.02.03 | ₩28,904 | ₩29,599 | ₩28,663 | ₩29,518 | +2.13% | 91.3만 |
|---|
| 2026.02.02 | ₩28,570 | ₩29,291 | ₩28,476 | ₩28,904 | +1.17% | 83.9만 |
|---|
| 2026.01.30 | ₩27,821 | ₩28,717 | ₩27,260 | ₩28,663 | +3.03% | 77.3만 |
|---|
| 2026.01.29 | ₩28,236 | ₩28,423 | ₩27,608 | ₩28,182 | -0.19% | 55.5만 |
|---|
| 2026.01.28 | ₩28,636 | ₩28,757 | ₩27,982 | ₩28,035 | -2.10% | 62.2만 |
|---|
| 2026.01.27 | ₩28,650 | ₩28,730 | ₩28,129 | ₩28,503 | -0.51% | 32.5만 |
|---|
| 2026.01.26 | ₩28,182 | ₩28,743 | ₩27,888 | ₩28,730 | +1.94% | 40.2만 |
|---|
| 2026.01.23 | ₩29,211 | ₩29,505 | ₩27,875 | ₩28,236 | -3.34% | 110.8만 |
|---|
| 2026.01.22 | ₩28,650 | ₩29,278 | ₩28,636 | ₩29,118 | +1.63% | 121.1만 |
|---|
| 2026.01.21 | ₩28,196 | ₩28,650 | ₩27,968 | ₩28,423 | +0.81% | 69.5만 |
|---|
| 2026.01.20 | ₩28,583 | ₩29,158 | ₩28,302 | ₩28,302 | -0.98% | 72.5만 |
|---|
| 2026.01.16 | ₩28,824 | ₩29,024 | ₩28,516 | ₩28,636 | -0.65% | 79.7만 |
|---|
| 2026.01.15 | ₩28,396 | ₩28,957 | ₩28,396 | ₩28,783 | +1.36% | 70.1만 |
|---|
| 2026.01.14 | ₩28,489 | ₩28,810 | ₩27,928 | ₩28,583 | +0.33% | 86.3만 |
|---|
| 2026.01.13 | ₩29,438 | ₩29,545 | ₩28,396 | ₩28,530 | -3.09% | 58.9만 |
|---|
| 2026.01.12 | ₩28,663 | ₩29,385 | ₩28,650 | ₩29,278 | +2.14% | 56.9만 |
|---|
| 2026.01.09 | ₩28,677 | ₩29,158 | ₩28,449 | ₩28,556 | -0.42% | 57.3만 |
|---|
| 2026.01.08 | ₩28,369 | ₩29,051 | ₩28,356 | ₩28,677 | +1.08% | 48.2만 |
|---|
| 2026.01.07 | ₩28,717 | ₩29,385 | ₩28,142 | ₩28,356 | -1.26% | 85.6만 |
|---|
| 2026.01.06 | ₩27,260 | ₩29,051 | ₩26,686 | ₩28,717 | +5.34% | 145.7만 |
|---|
| 2026.01.05 | ₩26,873 | ₩27,541 | ₩26,592 | ₩27,020 | +0.55% | 112.3만 |
|---|
| 2026.01.02 | ₩26,151 | ₩26,819 | ₩25,977 | ₩26,806 | +2.50% | 81.7만 |
|---|
| 2025.12.31 | ₩26,271 | ₩26,445 | ₩25,870 | ₩25,951 | -1.22% | 65.6만 |
|---|
| 2025.12.30 | ₩26,592 | ₩26,712 | ₩26,298 | ₩26,311 | -1.06% | 40.8만 |
|---|
| 2025.12.29 | ₩26,498 | ₩26,632 | ₩26,231 | ₩26,579 | +0.30% | 39.3만 |
|---|
| 2025.12.26 | ₩26,953 | ₩27,086 | ₩26,485 | ₩26,512 | -1.64% | 37.4만 |
|---|
| 2025.12.24 | ₩27,006 | ₩27,461 | ₩26,939 | ₩27,046 | +0.15% | 38.5만 |
|---|
| 2025.12.23 | ₩26,231 | ₩27,193 | ₩26,231 | ₩26,926 | +2.65% | 81만 |
|---|
| 2025.12.22 | ₩25,897 | ₩26,632 | ₩25,710 | ₩26,311 | +1.60% | 74.3만 |
|---|
| 2025.12.19 | ₩26,445 | ₩26,472 | ₩25,510 | ₩25,683 | -2.88% | 299.6만 |
|---|
| 2025.12.18 | ₩26,766 | ₩26,806 | ₩26,138 | ₩26,204 | -2.10% | 70.7만 |
|---|
| 2025.12.17 | ₩27,354 | ₩27,354 | ₩26,405 | ₩26,432 | -3.37% | 99.6만 |
|---|
| 2025.12.16 | ₩27,514 | ₩27,728 | ₩27,153 | ₩27,233 | -1.02% | 80.8만 |
|---|
| 2025.12.15 | ₩28,115 | ₩28,115 | ₩27,314 | ₩27,434 | -2.42% | 95.9만 |
|---|
| 2025.12.12 | ₩28,075 | ₩28,436 | ₩27,808 | ₩28,035 | -0.14% | 76.5만 |
|---|
| 2025.12.11 | ₩28,115 | ₩28,717 | ₩27,915 | ₩28,102 | -0.05% | 326만 |
|---|
| 2025.12.10 | ₩27,233 | ₩28,129 | ₩26,979 | ₩28,115 | +3.24% | 741.3만 |
|---|
| 2025.12.09 | ₩26,819 | ₩27,394 | ₩26,539 | ₩27,327 | +1.89% | 92.3만 |
|---|
| 2025.12.08 | ₩27,247 | ₩27,861 | ₩26,859 | ₩27,140 | -0.39% | 169.4만 |
|---|
| 2025.12.05 | ₩26,659 | ₩26,939 | ₩26,512 | ₩26,913 | +0.95% | 62.1만 |
|---|
| 2025.12.04 | ₩26,846 | ₩27,113 | ₩26,592 | ₩26,739 | -0.40% | 70.7만 |
|---|
| 2025.12.03 | ₩26,886 | ₩26,899 | ₩26,485 | ₩26,819 | -0.25% | 59.2만 |
|---|
| 2025.12.02 | ₩25,857 | ₩26,939 | ₩25,643 | ₩26,886 | +3.98% | 165만 |
|---|
| 2025.12.01 | ₩25,496 | ₩25,910 | ₩25,416 | ₩25,857 | +1.42% | 70만 |
|---|
| 2025.11.28 | ₩25,523 | ₩25,977 | ₩25,469 | ₩25,763 | +0.94% | 33.2만 |
|---|
| 2025.11.26 | ₩24,801 | ₩25,603 | ₩24,668 | ₩25,456 | +2.64% | 91.1만 |
|---|
| 2025.11.25 | ₩24,187 | ₩24,801 | ₩24,000 | ₩24,694 | +2.10% | 74만 |
|---|
| 2025.11.24 | ₩23,946 | ₩24,307 | ₩23,625 | ₩24,093 | +0.61% | 91.1만 |
|---|
| 2025.11.21 | ₩23,572 | ₩24,133 | ₩23,131 | ₩23,839 | +1.13% | 77.3만 |
|---|
| 2025.11.20 | ₩24,120 | ₩24,280 | ₩23,345 | ₩23,532 | -2.44% | 90.6만 |
|---|
| 2025.11.19 | ₩23,973 | ₩24,133 | ₩23,692 | ₩23,919 | -0.22% | 60.8만 |
|---|
| 2025.11.18 | ₩23,960 | ₩24,253 | ₩23,759 | ₩23,906 | -0.22% | 57.9만 |
|---|
| 2025.11.17 | ₩23,719 | ₩24,694 | ₩23,719 | ₩23,933 | +0.90% | 76.7만 |
|---|
| 2025.11.14 | ₩22,743 | ₩24,026 | ₩22,049 | ₩23,719 | +4.29% | 103.3만 |
|---|
| 2025.11.13 | ₩24,053 | ₩24,053 | ₩23,211 | ₩23,265 | -3.28% | 69.6만 |
|---|
| 2025.11.12 | ₩23,813 | ₩24,080 | ₩23,666 | ₩24,053 | +1.01% | 58.9만 |
|---|
| 2025.11.11 | ₩23,692 | ₩23,839 | ₩23,505 | ₩23,813 | +0.51% | 38만 |
|---|
| 2025.11.10 | ₩23,719 | ₩24,213 | ₩23,719 | ₩23,839 | +0.51% | 53.3만 |
|---|
| 2025.11.07 | ₩23,438 | ₩23,692 | ₩23,198 | ₩23,652 | +0.91% | 49.5만 |
|---|
| 2025.11.06 | ₩24,053 | ₩24,253 | ₩23,505 | ₩23,532 | -2.17% | 43.9만 |
|---|
| 2025.11.05 | ₩23,465 | ₩24,213 | ₩23,452 | ₩24,053 | +2.51% | 37.2만 |
|---|
| 2025.11.04 | ₩23,933 | ₩24,200 | ₩23,612 | ₩23,625 | -1.28% | 48.3만 |
|---|
| 2025.11.03 | ₩24,748 | ₩24,788 | ₩23,919 | ₩24,240 | -2.05% | 84.8만 |
|---|
| 2025.10.31 | ₩24,280 | ₩24,628 | ₩24,026 | ₩24,387 | +0.44% | 81.3만 |
|---|
| 2025.10.30 | ₩23,599 | ₩24,494 | ₩23,599 | ₩24,200 | +2.55% | 64.2만 |
|---|
| 2025.10.29 | ₩23,719 | ₩24,000 | ₩23,144 | ₩23,291 | -1.80% | 49.4만 |
|---|
| 2025.10.28 | ₩24,133 | ₩24,133 | ₩23,398 | ₩23,839 | -1.22% | 53.9만 |
|---|
| 2025.10.27 | ₩24,481 | ₩24,521 | ₩24,000 | ₩24,173 | -1.26% | 40.7만 |
|---|
| 2025.10.24 | ₩24,494 | ₩24,628 | ₩24,187 | ₩24,267 | -0.93% | 32.2만 |
|---|
| 2025.10.23 | ₩23,839 | ₩24,280 | ₩23,786 | ₩24,187 | +1.46% | 39.1만 |
|---|
| 2025.10.22 | ₩23,438 | ₩23,692 | ₩23,144 | ₩23,612 | +0.74% | 58.9만 |
|---|
| 2025.10.21 | ₩25,002 | ₩25,109 | ₩23,465 | ₩23,532 | -5.88% | 138.6만 |
|---|
| 2025.10.20 | ₩25,149 | ₩25,323 | ₩24,855 | ₩25,055 | -0.37% | 43.5만 |
|---|
| 2025.10.17 | ₩24,841 | ₩25,162 | ₩24,547 | ₩24,788 | -0.22% | 54.5만 |
|---|
| 2025.10.16 | ₩25,336 | ₩25,563 | ₩24,868 | ₩25,002 | -1.32% | 67.3만 |
|---|
| 2025.10.15 | ₩25,924 | ₩25,977 | ₩25,176 | ₩25,389 | -2.06% | 402.8만 |
|---|
| 2025.10.14 | ₩25,202 | ₩25,937 | ₩25,002 | ₩25,804 | +2.39% | 58.7만 |
|---|
| 2025.10.13 | ₩25,069 | ₩25,389 | ₩24,735 | ₩25,349 | +1.12% | 45.5만 |
|---|
| 2025.10.10 | ₩25,336 | ₩25,483 | ₩24,614 | ₩24,708 | -2.48% | 69.2만 |
|---|