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 | ₩41,839 | ₩43,187 | ₩41,212 | ₩42,653 | +1.95% | 90.9만 |
| 2026.10.08 | ₩40,331 | ₩42,026 | ₩40,331 | ₩41,599 | +3.14% | 59.8만 |
| 2026.10.07 | ₩40,905 | ₩40,972 | ₩39,864 | ₩40,625 | -0.69% | 89.1만 |
| 2026.10.06 | ₩41,012 | ₩41,305 | ₩40,625 | ₩41,172 | +0.39% | 36.8만 |
| 2026.10.05 | ₩40,304 | ₩41,065 | ₩39,784 | ₩40,705 | +0.99% | 47.9만 |
| 2026.10.02 | ₩40,491 | ₩41,372 | ₩40,104 | ₩40,304 | -0.46% | 44.5만 |
| 2026.10.01 | ₩39,277 | ₩40,451 | ₩39,036 | ₩40,117 | +2.14% | 62.4만 |
| 2026.09.30 | ₩40,545 | ₩40,665 | ₩39,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,717 |
| -2.04% |
| 68.8만 |
| 2026.09.29 | ₩41,425 | ₩41,425 | ₩39,997 | ₩40,251 | -2.84% | 49.8만 |
|---|
| 2026.09.28 | ₩41,959 | ₩41,959 | ₩40,665 | ₩41,145 | -1.94% | 62.7만 |
|---|
| 2026.09.25 | ₩41,025 | ₩41,866 | ₩40,585 | ₩41,586 | +1.37% | 51.4만 |
|---|
| 2026.09.24 | ₩40,331 | ₩41,452 | ₩40,024 | ₩40,424 | +0.23% | 118.1만 |
|---|
| 2026.09.23 | ₩40,398 | ₩40,691 | ₩39,864 | ₩40,291 | -0.26% | 40.6만 |
|---|
| 2026.09.22 | ₩40,491 | ₩41,626 | ₩40,131 | ₩40,985 | +1.22% | 60.3만 |
|---|
| 2026.09.21 | ₩41,172 | ₩41,399 | ₩40,131 | ₩40,184 | -2.40% | 42.8만 |
|---|
| 2026.09.18 | ₩41,812 | ₩42,159 | ₩40,825 | ₩40,905 | -2.17% | 147.8만 |
|---|
| 2026.09.17 | ₩41,479 | ₩42,613 | ₩40,505 | ₩42,226 | +1.80% | 78.1만 |
|---|
| 2026.09.16 | ₩40,838 | ₩41,826 | ₩40,505 | ₩41,025 | +0.46% | 90.3만 |
|---|
| 2026.09.15 | ₩43,320 | ₩43,320 | ₩39,263 | ₩40,491 | -6.53% | 124.9만 |
|---|
| 2026.09.14 | ₩42,693 | ₩43,721 | ₩42,693 | ₩43,107 | +0.97% | 48.5만 |
|---|
| 2026.09.11 | ₩44,014 | ₩44,081 | ₩43,227 | ₩43,334 | -1.55% | 41.5만 |
|---|
| 2026.09.10 | ₩44,041 | ₩44,175 | ₩43,174 | ₩43,334 | -1.61% | 59.9만 |
|---|
| 2026.09.09 | ₩44,041 | ₩44,628 | ₩43,761 | ₩44,135 | +0.21% | 48.7만 |
|---|
| 2026.09.08 | ₩44,321 | ₩45,202 | ₩44,095 | ₩44,161 | -0.36% | 46.1만 |
|---|
| 2026.09.04 | ₩43,828 | ₩44,949 | ₩43,828 | ₩44,468 | +1.46% | 52.6만 |
|---|
| 2026.09.03 | ₩44,001 | ₩44,722 | ₩43,521 | ₩44,442 | +1.00% | 76.4만 |
|---|
| 2026.09.02 | ₩42,306 | ₩43,881 | ₩42,173 | ₩43,494 | +2.81% | 60.9만 |
|---|
| 2026.09.01 | ₩42,667 | ₩43,320 | ₩41,973 | ₩42,440 | -0.53% | 52.8만 |
|---|
| 2026.08.31 | ₩43,641 | ₩44,215 | ₩42,520 | ₩43,134 | -1.16% | 79.7만 |
|---|
| 2026.08.28 | ₩46,043 | ₩46,537 | ₩43,774 | ₩44,041 | -4.35% | 59.6만 |
|---|
| 2026.08.27 | ₩44,708 | ₩46,590 | ₩44,708 | ₩45,923 | +2.72% | 57.6만 |
|---|
| 2026.08.26 | ₩47,645 | ₩47,938 | ₩44,628 | ₩45,242 | -5.04% | 189.9만 |
|---|
| 2026.08.25 | ₩46,777 | ₩47,204 | ₩45,883 | ₩47,017 | +0.51% | 116.6만 |
|---|
| 2026.08.24 | ₩43,294 | ₩47,044 | ₩42,880 | ₩46,777 | +8.05% | 269.4만 |
|---|
| 2026.08.21 | ₩38,890 | ₩44,455 | ₩38,689 | ₩43,000 | +10.57% | 237만 |
|---|
| 2026.08.20 | ₩38,036 | ₩38,463 | ₩37,382 | ₩38,383 | +0.91% | 69만 |
|---|
| 2026.08.19 | ₩39,077 | ₩39,303 | ₩38,302 | ₩38,369 | -1.81% | 90.9만 |
|---|
| 2026.08.18 | ₩38,516 | ₩39,143 | ₩38,302 | ₩38,930 | +1.07% | 98만 |
|---|
| 2026.08.17 | ₩39,397 | ₩39,971 | ₩38,689 | ₩39,090 | -0.78% | 85.1만 |
|---|
| 2026.08.14 | ₩37,995 | ₩39,450 | ₩37,488 | ₩39,357 | +3.58% | 74.7만 |
|---|
| 2026.08.13 | ₩38,996 | ₩39,837 | ₩38,182 | ₩38,236 | -1.95% | 111.7만 |
|---|
| 2026.08.12 | ₩36,207 | ₩38,716 | ₩36,180 | ₩38,583 | +6.56% | 147.6만 |
|---|
| 2026.08.11 | ₩36,100 | ₩36,421 | ₩35,553 | ₩35,994 | -0.30% | 193.8만 |
|---|
| 2026.08.10 | ₩37,048 | ₩37,502 | ₩36,074 | ₩36,274 | -2.09% | 105.1만 |
|---|
| 2026.08.07 | ₩38,956 | ₩39,517 | ₩36,301 | ₩37,235 | -4.42% | 176.6만 |
|---|
| 2026.08.06 | ₩38,089 | ₩40,198 | ₩37,969 | ₩38,943 | +2.24% | 187.9만 |
|---|
| 2026.08.05 | ₩41,252 | ₩42,440 | ₩39,664 | ₩39,744 | -3.66% | 97.7만 |
|---|
| 2026.08.04 | ₩40,598 | ₩41,852 | ₩40,545 | ₩41,372 | +1.91% | 87.9만 |
|---|
| 2026.08.03 | ₩39,464 | ₩40,651 | ₩39,464 | ₩40,358 | +2.27% | 46.7만 |
|---|
| 2026.07.31 | ₩39,464 | ₩40,344 | ₩38,623 | ₩39,730 | +0.68% | 60.3만 |
|---|
| 2026.07.30 | ₩39,597 | ₩40,091 | ₩37,942 | ₩38,916 | -1.72% | 105.4만 |
|---|
| 2026.07.29 | ₩39,410 | ₩39,917 | ₩38,703 | ₩38,783 | -1.59% | 83.1만 |
|---|
| 2026.07.28 | ₩40,598 | ₩41,105 | ₩39,597 | ₩40,091 | -1.25% | 53.9만 |
|---|
| 2026.07.27 | ₩39,730 | ₩40,771 | ₩38,956 | ₩40,571 | +2.12% | 70.1만 |
|---|
| 2026.07.24 | ₩40,785 | ₩42,199 | ₩39,277 | ₩39,423 | -3.34% | 83.2만 |
|---|
| 2026.07.23 | ₩43,174 | ₩44,135 | ₩39,277 | ₩40,251 | -6.77% | 173.9만 |
|---|
| 2026.07.22 | ₩43,547 | ₩44,028 | ₩42,079 | ₩43,454 | -0.21% | 56.8만 |
|---|
| 2026.07.21 | ₩43,227 | ₩43,481 | ₩42,039 | ₩43,414 | +0.43% | 51.2만 |
|---|
| 2026.07.20 | ₩43,320 | ₩43,881 | ₩42,626 | ₩42,653 | -1.54% | 48만 |
|---|
| 2026.07.17 | ₩42,693 | ₩43,534 | ₩41,812 | ₩42,827 | +0.31% | 57.8만 |
|---|
| 2026.07.16 | ₩43,227 | ₩45,496 | ₩42,466 | ₩43,401 | +0.40% | 107.4만 |
|---|
| 2026.07.15 | ₩42,480 | ₩43,948 | ₩40,478 | ₩43,761 | +3.02% | 99.1만 |
|---|
| 2026.07.14 | ₩44,215 | ₩44,508 | ₩42,279 | ₩42,520 | -3.83% | 154.4만 |
|---|
| 2026.07.13 | ₩45,376 | ₩45,976 | ₩43,534 | ₩43,601 | -3.91% | 51.8만 |
|---|
| 2026.07.10 | ₩45,322 | ₩45,803 | ₩45,002 | ₩45,469 | +0.32% | 97.2만 |
|---|
| 2026.07.09 | ₩43,654 | ₩45,816 | ₩43,134 | ₩45,469 | +4.16% | 58.6만 |
|---|
| 2026.07.08 | ₩48,018 | ₩48,018 | ₩42,867 | ₩42,920 | -10.62% | 187.9만 |
|---|
| 2026.07.07 | ₩47,284 | ₩47,645 | ₩46,016 | ₩47,298 | +0.03% | 77.3만 |
|---|
| 2026.07.06 | ₩47,431 | ₩48,886 | ₩46,724 | ₩47,071 | -0.76% | 107.7만 |
|---|
| 2026.07.02 | ₩47,431 | ₩48,192 | ₩46,310 | ₩47,498 | +0.14% | 115.2만 |
|---|
| 2026.07.01 | ₩46,163 | ₩48,205 | ₩44,602 | ₩47,418 | +2.72% | 153.6만 |
|---|
| 2026.06.30 | ₩44,468 | ₩46,203 | ₩44,361 | ₩46,136 | +3.75% | 156.6만 |
|---|
| 2026.06.29 | ₩43,974 | ₩44,562 | ₩42,320 | ₩44,468 | +1.12% | 138.9만 |
|---|
| 2026.06.26 | ₩44,348 | ₩44,802 | ₩43,214 | ₩43,401 | -2.14% | 132.3만 |
|---|
| 2026.06.25 | ₩43,707 | ₩45,870 | ₩43,160 | ₩44,415 | +1.62% | 119.5만 |
|---|
| 2026.06.24 | ₩43,734 | ₩44,789 | ₩43,014 | ₩43,280 | -1.04% | 143.7만 |
|---|
| 2026.06.23 | ₩41,452 | ₩45,029 | ₩41,332 | ₩43,214 | +4.25% | 116.5만 |
|---|
| 2026.06.22 | ₩42,453 | ₩43,320 | ₩42,026 | ₩42,053 | -0.94% | 86.9만 |
|---|
| 2026.06.18 | ₩40,691 | ₩42,360 | ₩40,264 | ₩42,333 | +4.03% | 138만 |
|---|
| 2026.06.17 | ₩41,105 | ₩42,053 | ₩40,198 | ₩40,625 | -1.17% | 175.1만 |
|---|
| 2026.06.16 | ₩43,080 | ₩43,187 | ₩40,478 | ₩41,225 | -4.31% | 150.3만 |
|---|
| 2026.06.15 | ₩41,906 | ₩43,067 | ₩41,852 | ₩43,027 | +2.68% | 57.6만 |
|---|
| 2026.06.12 | ₩41,052 | ₩42,413 | ₩40,838 | ₩41,706 | +1.59% | 52.3만 |
|---|
| 2026.06.11 | ₩39,370 | ₩41,145 | ₩38,596 | ₩41,038 | +4.24% | 164.8만 |
|---|
| 2026.06.10 | ₩42,773 | ₩42,880 | ₩37,181 | ₩38,756 | -9.39% | 256.4만 |
|---|
| 2026.06.09 | ₩42,173 | ₩42,893 | ₩41,586 | ₩42,800 | +1.49% | 57.1만 |
|---|
| 2026.06.08 | ₩42,707 | ₩43,107 | ₩41,652 | ₩41,679 | -2.41% | 58.4만 |
|---|
| 2026.06.05 | ₩42,626 | ₩43,054 | ₩42,199 | ₩42,640 | +0.03% | 57.3만 |
|---|
| 2026.06.04 | ₩42,279 | ₩43,334 | ₩41,906 | ₩42,907 | +1.48% | 64.8만 |
|---|
| 2026.06.03 | ₩41,452 | ₩42,707 | ₩41,225 | ₩42,493 | +2.51% | 68.3만 |
|---|
| 2026.06.02 | ₩41,372 | ₩41,652 | ₩40,037 | ₩41,452 | +0.19% | 99.9만 |
|---|
| 2026.06.01 | ₩41,465 | ₩42,546 | ₩40,851 | ₩41,319 | -0.35% | 81.6만 |
|---|
| 2026.05.29 | ₩42,800 | ₩43,187 | ₩41,145 | ₩41,692 | -2.59% | 95.9만 |
|---|
| 2026.05.28 | ₩44,535 | ₩44,895 | ₩42,506 | ₩42,907 | -3.66% | 87만 |
|---|
| 2026.05.27 | ₩46,203 | ₩46,483 | ₩44,482 | ₩44,588 | -3.50% | 60.3만 |
|---|
| 2026.05.26 | ₩45,683 | ₩46,483 | ₩45,216 | ₩46,203 | +1.14% | 56.1만 |
|---|
| 2026.05.22 | ₩44,895 | ₩45,629 | ₩44,895 | ₩45,095 | +0.45% | 50만 |
|---|
| 2026.05.21 | ₩44,321 | ₩44,682 | ₩43,707 | ₩44,628 | +0.69% | 50.3만 |
|---|
| 2026.05.20 | ₩43,240 | ₩44,615 | ₩42,613 | ₩44,415 | +2.72% | 72.1만 |
|---|
| 2026.05.19 | ₩44,161 | ₩44,161 | ₩42,253 | ₩42,613 | -3.51% | 80.7만 |
|---|
| 2026.05.18 | ₩44,522 | ₩45,429 | ₩44,108 | ₩44,535 | +0.03% | 55.6만 |
|---|
| 2026.05.15 | ₩43,307 | ₩44,175 | ₩42,933 | ₩44,041 | +1.69% | 61.3만 |
|---|
| 2026.05.14 | ₩44,388 | ₩44,388 | ₩43,160 | ₩43,748 | -1.44% | 53.6만 |
|---|
| 2026.05.13 | ₩45,029 | ₩45,536 | ₩43,307 | ₩44,028 | -2.22% | 82.6만 |
|---|
| 2026.05.12 | ₩45,883 | ₩45,923 | ₩44,495 | ₩44,802 | -2.36% | 91.3만 |
|---|
| 2026.05.11 | ₩45,402 | ₩47,004 | ₩44,855 | ₩46,243 | +1.85% | 89.7만 |
|---|
| 2026.05.08 | ₩45,216 | ₩45,843 | ₩44,228 | ₩44,762 | -1.00% | 69.2만 |
|---|
| 2026.05.07 | ₩49,353 | ₩49,553 | ₩42,386 | ₩43,881 | -11.09% | 181.7만 |
|---|
| 2026.05.06 | ₩45,389 | ₩45,416 | ₩43,868 | ₩44,628 | -1.68% | 81.9만 |
|---|
| 2026.05.05 | ₩44,148 | ₩44,949 | ₩43,601 | ₩44,588 | +1.00% | 50.1만 |
|---|
| 2026.05.04 | ₩43,414 | ₩43,721 | ₩43,094 | ₩43,521 | +0.25% | 43.3만 |
|---|
| 2026.05.01 | ₩43,334 | ₩44,108 | ₩42,920 | ₩43,187 | -0.34% | 49.8만 |
|---|
| 2026.04.30 | ₩43,441 | ₩44,228 | ₩42,893 | ₩43,748 | +0.71% | 100.5만 |
|---|
| 2026.04.29 | ₩42,466 | ₩43,414 | ₩42,093 | ₩43,080 | +1.45% | 51.2만 |
|---|
| 2026.04.28 | ₩42,159 | ₩43,374 | ₩42,159 | ₩43,040 | +2.09% | 89.7만 |
|---|
| 2026.04.27 | ₩42,907 | ₩43,080 | ₩42,119 | ₩42,733 | -0.40% | 47.7만 |
|---|
| 2026.04.24 | ₩42,400 | ₩42,973 | ₩42,119 | ₩42,520 | +0.28% | 65만 |
|---|
| 2026.04.23 | ₩40,838 | ₩43,320 | ₩40,718 | ₩42,346 | +3.69% | 93.7만 |
|---|
| 2026.04.22 | ₩41,292 | ₩41,479 | ₩40,131 | ₩40,558 | -1.78% | 53.9만 |
|---|
| 2026.04.21 | ₩41,185 | ₩41,372 | ₩40,531 | ₩40,838 | -0.84% | 53.3만 |
|---|
| 2026.04.20 | ₩41,025 | ₩41,319 | ₩40,344 | ₩40,985 | -0.10% | 57.6만 |
|---|
| 2026.04.17 | ₩40,251 | ₩41,198 | ₩40,104 | ₩40,758 | +1.26% | 46.1만 |
|---|
| 2026.04.16 | ₩39,330 | ₩40,171 | ₩39,170 | ₩40,024 | +1.76% | 45.7만 |
|---|
| 2026.04.15 | ₩39,704 | ₩39,704 | ₩38,636 | ₩39,130 | -1.45% | 62.4만 |
|---|
| 2026.04.14 | ₩39,370 | ₩40,024 | ₩39,317 | ₩39,624 | +0.64% | 78만 |
|---|
| 2026.04.13 | ₩38,036 | ₩39,544 | ₩38,036 | ₩39,517 | +3.89% | 72만 |
|---|
| 2026.04.10 | ₩37,795 | ₩38,396 | ₩37,742 | ₩38,289 | +1.31% | 41만 |
|---|
| 2026.04.09 | ₩37,368 | ₩38,529 | ₩36,648 | ₩37,955 | +1.57% | 91.4만 |
|---|
| 2026.04.08 | ₩37,595 | ₩38,569 | ₩36,928 | ₩37,408 | -0.50% | 152.2만 |
|---|
| 2026.04.07 | ₩35,687 | ₩36,968 | ₩35,540 | ₩36,914 | +3.44% | 90.7만 |
|---|
| 2026.04.06 | ₩36,287 | ₩36,567 | ₩34,979 | ₩35,473 | -2.24% | 66.5만 |
|---|
| 2026.04.02 | ₩34,552 | ₩36,514 | ₩34,392 | ₩36,287 | +5.02% | 141.9만 |
|---|
| 2026.04.01 | ₩34,232 | ₩35,073 | ₩33,898 | ₩34,726 | +1.44% | 43.2만 |
|---|
| 2026.03.31 | ₩33,885 | ₩33,978 | ₩32,564 | ₩33,872 | -0.04% | 81.1만 |
|---|
| 2026.03.30 | ₩33,698 | ₩33,938 | ₩33,111 | ₩33,431 | -0.79% | 49.8만 |
|---|
| 2026.03.27 | ₩33,551 | ₩33,752 | ₩32,604 | ₩33,645 | +0.28% | 96.9만 |
|---|
| 2026.03.26 | ₩33,298 | ₩34,085 | ₩33,231 | ₩33,738 | +1.32% | 85.3만 |
|---|
| 2026.03.25 | ₩35,326 | ₩35,780 | ₩34,112 | ₩34,165 | -3.29% | 77.6만 |
|---|
| 2026.03.24 | ₩34,699 | ₩35,393 | ₩34,619 | ₩34,993 | +0.85% | 53.6만 |
|---|
| 2026.03.23 | ₩34,365 | ₩35,073 | ₩34,179 | ₩34,592 | +0.66% | 61.1만 |
|---|
| 2026.03.20 | ₩34,712 | ₩34,712 | ₩33,631 | ₩33,952 | -2.19% | 132.1만 |
|---|
| 2026.03.19 | ₩34,432 | ₩35,139 | ₩34,152 | ₩34,432 | 0.00% | 57.3만 |
|---|
| 2026.03.18 | ₩34,899 | ₩35,527 | ₩34,459 | ₩34,499 | -1.15% | 57.2만 |
|---|
| 2026.03.17 | ₩34,699 | ₩35,513 | ₩34,552 | ₩34,926 | +0.65% | 93.2만 |
|---|
| 2026.03.16 | ₩34,873 | ₩35,086 | ₩34,272 | ₩34,432 | -1.26% | 71.3만 |
|---|
| 2026.03.13 | ₩34,926 | ₩35,220 | ₩34,459 | ₩34,526 | -1.15% | 60.2만 |
|---|
| 2026.03.12 | ₩34,392 | ₩35,246 | ₩34,018 | ₩34,672 | +0.81% | 79.1만 |
|---|
| 2026.03.11 | ₩35,059 | ₩35,300 | ₩34,566 | ₩34,939 | -0.34% | 42.9만 |
|---|
| 2026.03.10 | ₩35,540 | ₩35,914 | ₩35,019 | ₩35,233 | -0.86% | 128.3만 |
|---|
| 2026.03.09 | ₩33,284 | ₩35,647 | ₩32,697 | ₩35,620 | +7.02% | 97.4만 |
|---|
| 2026.03.06 | ₩32,897 | ₩34,125 | ₩32,537 | ₩33,805 | +2.76% | 111.1만 |
|---|
| 2026.03.05 | ₩35,126 | ₩35,313 | ₩33,418 | ₩33,565 | -4.45% | 96.7만 |
|---|
| 2026.03.04 | ₩35,860 | ₩35,940 | ₩35,113 | ₩35,313 | -1.53% | 74.2만 |
|---|
| 2026.03.03 | ₩35,420 | ₩35,900 | ₩34,779 | ₩35,500 | +0.23% | 60.7만 |
|---|
| 2026.03.02 | ₩34,806 | ₩36,434 | ₩34,672 | ₩36,261 | +4.18% | 90.1만 |
|---|
| 2026.02.27 | ₩35,099 | ₩35,486 | ₩34,712 | ₩35,406 | +0.87% | 86.7만 |
|---|
| 2026.02.26 | ₩34,606 | ₩35,340 | ₩34,352 | ₩35,233 | +1.81% | 58.6만 |
|---|
| 2026.02.25 | ₩34,392 | ₩34,819 | ₩33,845 | ₩34,606 | +0.62% | 59.5만 |
|---|
| 2026.02.24 | ₩33,365 | ₩33,952 | ₩32,871 | ₩33,938 | +1.72% | 91.7만 |
|---|
| 2026.02.23 | ₩34,032 | ₩34,352 | ₩33,111 | ₩33,525 | -1.49% | 85.1만 |
|---|
| 2026.02.20 | ₩33,671 | ₩33,925 | ₩33,058 | ₩33,858 | +0.55% | 172.2만 |
|---|
| 2026.02.19 | ₩33,578 | ₩33,925 | ₩33,258 | ₩33,725 | +0.44% | 79.3만 |
|---|
| 2026.02.18 | ₩33,031 | ₩33,591 | ₩32,617 | ₩33,538 | +1.54% | 166만 |
|---|
| 2026.02.17 | ₩32,444 | ₩33,458 | ₩32,417 | ₩33,071 | +1.93% | 106.1만 |
|---|
| 2026.02.13 | ₩32,404 | ₩32,871 | ₩31,723 | ₩32,444 | +0.12% | 69.2만 |
|---|
| 2026.02.12 | ₩33,618 | ₩34,032 | ₩32,350 | ₩32,484 | -3.37% | 95.2만 |
|---|
| 2026.02.11 | ₩33,324 | ₩33,898 | ₩32,804 | ₩33,191 | -0.40% | 110만 |
|---|
| 2026.02.10 | ₩33,378 | ₩33,845 | ₩32,791 | ₩33,018 | -1.08% | 182.4만 |
|---|
| 2026.02.09 | ₩34,979 | ₩35,166 | ₩33,471 | ₩33,605 | -3.93% | 199만 |
|---|
| 2026.02.06 | ₩31,696 | ₩34,392 | ₩31,309 | ₩34,205 | +7.92% | 256.7만 |
|---|
| 2026.02.05 | ₩31,202 | ₩31,323 | ₩29,815 | ₩30,615 | -1.88% | 345.6만 |
|---|
| 2026.02.04 | ₩29,561 | ₩29,734 | ₩28,974 | ₩29,307 | -0.86% | 88.6만 |
|---|
| 2026.02.03 | ₩28,867 | ₩29,561 | ₩28,627 | ₩29,481 | +2.13% | 91.3만 |
|---|
| 2026.02.02 | ₩28,533 | ₩29,254 | ₩28,440 | ₩28,867 | +1.17% | 83.9만 |
|---|
| 2026.01.30 | ₩27,786 | ₩28,680 | ₩27,225 | ₩28,627 | +3.03% | 77.3만 |
|---|
| 2026.01.29 | ₩28,200 | ₩28,387 | ₩27,572 | ₩28,146 | -0.19% | 55.5만 |
|---|
| 2026.01.28 | ₩28,600 | ₩28,720 | ₩27,946 | ₩27,999 | -2.10% | 62.2만 |
|---|
| 2026.01.27 | ₩28,613 | ₩28,693 | ₩28,093 | ₩28,467 | -0.51% | 32.5만 |
|---|
| 2026.01.26 | ₩28,146 | ₩28,707 | ₩27,853 | ₩28,693 | +1.94% | 40.2만 |
|---|
| 2026.01.23 | ₩29,174 | ₩29,468 | ₩27,839 | ₩28,200 | -3.34% | 110.8만 |
|---|
| 2026.01.22 | ₩28,613 | ₩29,241 | ₩28,600 | ₩29,080 | +1.63% | 121.1만 |
|---|
| 2026.01.21 | ₩28,160 | ₩28,613 | ₩27,933 | ₩28,387 | +0.81% | 69.5만 |
|---|
| 2026.01.20 | ₩28,547 | ₩29,121 | ₩28,266 | ₩28,266 | -0.98% | 72.5만 |
|---|
| 2026.01.16 | ₩28,787 | ₩28,987 | ₩28,480 | ₩28,600 | -0.65% | 79.7만 |
|---|
| 2026.01.15 | ₩28,360 | ₩28,920 | ₩28,360 | ₩28,747 | +1.36% | 70.1만 |
|---|
| 2026.01.14 | ₩28,453 | ₩28,774 | ₩27,893 | ₩28,547 | +0.33% | 86.3만 |
|---|
| 2026.01.13 | ₩29,401 | ₩29,508 | ₩28,360 | ₩28,493 | -3.09% | 58.9만 |
|---|
| 2026.01.12 | ₩28,627 | ₩29,347 | ₩28,613 | ₩29,241 | +2.14% | 56.9만 |
|---|
| 2026.01.09 | ₩28,640 | ₩29,121 | ₩28,413 | ₩28,520 | -0.42% | 57.3만 |
|---|
| 2026.01.08 | ₩28,333 | ₩29,014 | ₩28,320 | ₩28,640 | +1.08% | 48.2만 |
|---|
| 2026.01.07 | ₩28,680 | ₩29,347 | ₩28,106 | ₩28,320 | -1.26% | 85.6만 |
|---|
| 2026.01.06 | ₩27,225 | ₩29,014 | ₩26,652 | ₩28,680 | +5.34% | 145.7만 |
|---|
| 2026.01.05 | ₩26,838 | ₩27,506 | ₩26,558 | ₩26,985 | +0.55% | 112.3만 |
|---|
| 2026.01.02 | ₩26,118 | ₩26,785 | ₩25,944 | ₩26,772 | +2.50% | 81.7만 |
|---|
| 2025.12.31 | ₩26,238 | ₩26,411 | ₩25,837 | ₩25,918 | -1.22% | 65.6만 |
|---|
| 2025.12.30 | ₩26,558 | ₩26,678 | ₩26,265 | ₩26,278 | -1.06% | 40.8만 |
|---|
| 2025.12.29 | ₩26,465 | ₩26,598 | ₩26,198 | ₩26,545 | +0.30% | 39.3만 |
|---|
| 2025.12.26 | ₩26,918 | ₩27,052 | ₩26,451 | ₩26,478 | -1.64% | 37.4만 |
|---|
| 2025.12.24 | ₩26,972 | ₩27,426 | ₩26,905 | ₩27,012 | +0.15% | 38.5만 |
|---|
| 2025.12.23 | ₩26,198 | ₩27,159 | ₩26,198 | ₩26,892 | +2.65% | 81만 |
|---|
| 2025.12.22 | ₩25,864 | ₩26,598 | ₩25,677 | ₩26,278 | +1.60% | 74.3만 |
|---|
| 2025.12.19 | ₩26,411 | ₩26,438 | ₩25,477 | ₩25,651 | -2.88% | 299.6만 |
|---|
| 2025.12.18 | ₩26,732 | ₩26,772 | ₩26,104 | ₩26,171 | -2.10% | 70.7만 |
|---|
| 2025.12.17 | ₩27,319 | ₩27,319 | ₩26,371 | ₩26,398 | -3.37% | 99.6만 |
|---|
| 2025.12.16 | ₩27,479 | ₩27,693 | ₩27,119 | ₩27,199 | -1.02% | 80.8만 |
|---|
| 2025.12.15 | ₩28,080 | ₩28,080 | ₩27,279 | ₩27,399 | -2.42% | 95.9만 |
|---|
| 2025.12.12 | ₩28,040 | ₩28,400 | ₩27,773 | ₩27,999 | -0.14% | 76.5만 |
|---|
| 2025.12.11 | ₩28,080 | ₩28,680 | ₩27,879 | ₩28,066 | -0.05% | 326만 |
|---|
| 2025.12.10 | ₩27,199 | ₩28,093 | ₩26,945 | ₩28,080 | +3.24% | 741.3만 |
|---|
| 2025.12.09 | ₩26,785 | ₩27,359 | ₩26,505 | ₩27,292 | +1.89% | 92.3만 |
|---|
| 2025.12.08 | ₩27,212 | ₩27,826 | ₩26,825 | ₩27,105 | -0.39% | 169.4만 |
|---|
| 2025.12.05 | ₩26,625 | ₩26,905 | ₩26,478 | ₩26,878 | +0.95% | 62.1만 |
|---|
| 2025.12.04 | ₩26,812 | ₩27,079 | ₩26,558 | ₩26,705 | -0.40% | 70.7만 |
|---|
| 2025.12.03 | ₩26,852 | ₩26,865 | ₩26,451 | ₩26,785 | -0.25% | 59.2만 |
|---|
| 2025.12.02 | ₩25,824 | ₩26,905 | ₩25,611 | ₩26,852 | +3.98% | 165만 |
|---|
| 2025.12.01 | ₩25,464 | ₩25,878 | ₩25,384 | ₩25,824 | +1.42% | 70만 |
|---|
| 2025.11.28 | ₩25,490 | ₩25,944 | ₩25,437 | ₩25,731 | +0.94% | 33.2만 |
|---|
| 2025.11.26 | ₩24,770 | ₩25,571 | ₩24,636 | ₩25,424 | +2.64% | 91.1만 |
|---|
| 2025.11.25 | ₩24,156 | ₩24,770 | ₩23,969 | ₩24,663 | +2.10% | 74만 |
|---|
| 2025.11.24 | ₩23,916 | ₩24,276 | ₩23,595 | ₩24,062 | +0.61% | 91.1만 |
|---|
| 2025.11.21 | ₩23,542 | ₩24,103 | ₩23,102 | ₩23,809 | +1.13% | 77.3만 |
|---|
| 2025.11.20 | ₩24,089 | ₩24,249 | ₩23,315 | ₩23,502 | -2.44% | 90.6만 |
|---|
| 2025.11.19 | ₩23,942 | ₩24,103 | ₩23,662 | ₩23,889 | -0.22% | 60.8만 |
|---|
| 2025.11.18 | ₩23,929 | ₩24,223 | ₩23,729 | ₩23,876 | -0.22% | 57.9만 |
|---|
| 2025.11.17 | ₩23,689 | ₩24,663 | ₩23,689 | ₩23,902 | +0.90% | 76.7만 |
|---|
| 2025.11.14 | ₩22,715 | ₩23,996 | ₩22,021 | ₩23,689 | +4.29% | 103.3만 |
|---|
| 2025.11.13 | ₩24,022 | ₩24,022 | ₩23,182 | ₩23,235 | -3.28% | 69.6만 |
|---|
| 2025.11.12 | ₩23,782 | ₩24,049 | ₩23,635 | ₩24,022 | +1.01% | 58.9만 |
|---|
| 2025.11.11 | ₩23,662 | ₩23,809 | ₩23,475 | ₩23,782 | +0.51% | 38만 |
|---|
| 2025.11.10 | ₩23,689 | ₩24,183 | ₩23,689 | ₩23,809 | +0.51% | 53.3만 |
|---|
| 2025.11.07 | ₩23,409 | ₩23,662 | ₩23,168 | ₩23,622 | +0.91% | 49.5만 |
|---|
| 2025.11.06 | ₩24,022 | ₩24,223 | ₩23,475 | ₩23,502 | -2.17% | 43.9만 |
|---|
| 2025.11.05 | ₩23,435 | ₩24,183 | ₩23,422 | ₩24,022 | +2.51% | 37.2만 |
|---|
| 2025.11.04 | ₩23,902 | ₩24,169 | ₩23,582 | ₩23,595 | -1.28% | 48.3만 |
|---|
| 2025.11.03 | ₩24,716 | ₩24,756 | ₩23,889 | ₩24,209 | -2.05% | 84.8만 |
|---|
| 2025.10.31 | ₩24,249 | ₩24,596 | ₩23,996 | ₩24,356 | +0.44% | 81.3만 |
|---|
| 2025.10.30 | ₩23,569 | ₩24,463 | ₩23,569 | ₩24,169 | +2.55% | 64.2만 |
|---|
| 2025.10.29 | ₩23,689 | ₩23,969 | ₩23,115 | ₩23,262 | -1.80% | 49.4만 |
|---|
| 2025.10.28 | ₩24,103 | ₩24,103 | ₩23,368 | ₩23,809 | -1.22% | 53.9만 |
|---|
| 2025.10.27 | ₩24,450 | ₩24,490 | ₩23,969 | ₩24,143 | -1.26% | 40.7만 |
|---|
| 2025.10.24 | ₩24,463 | ₩24,596 | ₩24,156 | ₩24,236 | -0.93% | 32.2만 |
|---|
| 2025.10.23 | ₩23,809 | ₩24,249 | ₩23,756 | ₩24,156 | +1.46% | 39.1만 |
|---|
| 2025.10.22 | ₩23,409 | ₩23,662 | ₩23,115 | ₩23,582 | +0.74% | 58.9만 |
|---|
| 2025.10.21 | ₩24,970 | ₩25,077 | ₩23,435 | ₩23,502 | -5.88% | 138.6만 |
|---|
| 2025.10.20 | ₩25,117 | ₩25,290 | ₩24,823 | ₩25,023 | -0.37% | 43.5만 |
|---|
| 2025.10.17 | ₩24,810 | ₩25,130 | ₩24,516 | ₩24,756 | -0.22% | 54.5만 |
|---|
| 2025.10.16 | ₩25,304 | ₩25,531 | ₩24,837 | ₩24,970 | -1.32% | 67.3만 |
|---|
| 2025.10.15 | ₩25,891 | ₩25,944 | ₩25,143 | ₩25,357 | -2.06% | 402.8만 |
|---|
| 2025.10.14 | ₩25,170 | ₩25,904 | ₩24,970 | ₩25,771 | +2.39% | 58.7만 |
|---|
| 2025.10.13 | ₩25,037 | ₩25,357 | ₩24,703 | ₩25,317 | +1.12% | 45.5만 |
|---|
| 2025.10.10 | ₩25,304 | ₩25,450 | ₩24,583 | ₩24,676 | -2.48% | 69.2만 |
|---|