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 | ₩41,845 | ₩43,193 | ₩41,218 | ₩42,660 | +1.95% | 90.9만 |
| 2026.10.08 | ₩40,337 | ₩42,032 | ₩40,337 | ₩41,605 | +3.14% | 59.8만 |
| 2026.10.07 | ₩40,911 | ₩40,978 | ₩39,870 | ₩40,631 | -0.69% | 89.1만 |
| 2026.10.06 | ₩41,018 | ₩41,311 | ₩40,631 | ₩41,178 | +0.39% | 36.8만 |
| 2026.10.05 | ₩40,310 | ₩41,071 | ₩39,790 | ₩40,711 | +0.99% | 47.9만 |
| 2026.10.02 | ₩40,497 | ₩41,378 | ₩40,110 | ₩40,310 | -0.46% | 44.5만 |
| 2026.10.01 | ₩39,283 | ₩40,457 | ₩39,042 | ₩40,123 | +2.14% | 62.4만 |
| 2026.09.30 | ₩40,551 | ₩40,671 | ₩39,136 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,723 |
| -2.04% |
| 68.8만 |
| 2026.09.29 | ₩41,432 | ₩41,432 | ₩40,003 | ₩40,257 | -2.84% | 49.8만 |
|---|
| 2026.09.28 | ₩41,965 | ₩41,965 | ₩40,671 | ₩41,151 | -1.94% | 62.7만 |
|---|
| 2026.09.25 | ₩41,031 | ₩41,872 | ₩40,591 | ₩41,592 | +1.37% | 51.4만 |
|---|
| 2026.09.24 | ₩40,337 | ₩41,458 | ₩40,030 | ₩40,430 | +0.23% | 118.1만 |
|---|
| 2026.09.23 | ₩40,404 | ₩40,697 | ₩39,870 | ₩40,297 | -0.26% | 40.6만 |
|---|
| 2026.09.22 | ₩40,497 | ₩41,632 | ₩40,137 | ₩40,991 | +1.22% | 60.3만 |
|---|
| 2026.09.21 | ₩41,178 | ₩41,405 | ₩40,137 | ₩40,190 | -2.40% | 42.8만 |
|---|
| 2026.09.18 | ₩41,819 | ₩42,166 | ₩40,831 | ₩40,911 | -2.17% | 147.8만 |
|---|
| 2026.09.17 | ₩41,485 | ₩42,620 | ₩40,511 | ₩42,232 | +1.80% | 78.1만 |
|---|
| 2026.09.16 | ₩40,844 | ₩41,832 | ₩40,511 | ₩41,031 | +0.46% | 90.3만 |
|---|
| 2026.09.15 | ₩43,327 | ₩43,327 | ₩39,269 | ₩40,497 | -6.53% | 124.9만 |
|---|
| 2026.09.14 | ₩42,700 | ₩43,727 | ₩42,700 | ₩43,113 | +0.97% | 48.5만 |
|---|
| 2026.09.11 | ₩44,021 | ₩44,088 | ₩43,234 | ₩43,340 | -1.55% | 41.5만 |
|---|
| 2026.09.10 | ₩44,048 | ₩44,181 | ₩43,180 | ₩43,340 | -1.61% | 59.9만 |
|---|
| 2026.09.09 | ₩44,048 | ₩44,635 | ₩43,767 | ₩44,141 | +0.21% | 48.7만 |
|---|
| 2026.09.08 | ₩44,328 | ₩45,209 | ₩44,101 | ₩44,168 | -0.36% | 46.1만 |
|---|
| 2026.09.04 | ₩43,834 | ₩44,955 | ₩43,834 | ₩44,475 | +1.46% | 52.6만 |
|---|
| 2026.09.03 | ₩44,008 | ₩44,728 | ₩43,527 | ₩44,448 | +1.00% | 76.4만 |
|---|
| 2026.09.02 | ₩42,313 | ₩43,888 | ₩42,179 | ₩43,500 | +2.81% | 60.9만 |
|---|
| 2026.09.01 | ₩42,673 | ₩43,327 | ₩41,979 | ₩42,446 | -0.53% | 52.8만 |
|---|
| 2026.08.31 | ₩43,647 | ₩44,221 | ₩42,526 | ₩43,140 | -1.16% | 79.7만 |
|---|
| 2026.08.28 | ₩46,050 | ₩46,544 | ₩43,781 | ₩44,048 | -4.35% | 59.6만 |
|---|
| 2026.08.27 | ₩44,715 | ₩46,597 | ₩44,715 | ₩45,930 | +2.72% | 57.6만 |
|---|
| 2026.08.26 | ₩47,652 | ₩47,945 | ₩44,635 | ₩45,249 | -5.04% | 189.9만 |
|---|
| 2026.08.25 | ₩46,784 | ₩47,211 | ₩45,890 | ₩47,024 | +0.51% | 116.6만 |
|---|
| 2026.08.24 | ₩43,300 | ₩47,051 | ₩42,886 | ₩46,784 | +8.05% | 269.4만 |
|---|
| 2026.08.21 | ₩38,895 | ₩44,462 | ₩38,695 | ₩43,007 | +10.57% | 237만 |
|---|
| 2026.08.20 | ₩38,041 | ₩38,468 | ₩37,387 | ₩38,388 | +0.91% | 69만 |
|---|
| 2026.08.19 | ₩39,082 | ₩39,309 | ₩38,308 | ₩38,375 | -1.81% | 90.9만 |
|---|
| 2026.08.18 | ₩38,522 | ₩39,149 | ₩38,308 | ₩38,936 | +1.07% | 98만 |
|---|
| 2026.08.17 | ₩39,403 | ₩39,977 | ₩38,695 | ₩39,096 | -0.78% | 85.1만 |
|---|
| 2026.08.14 | ₩38,001 | ₩39,456 | ₩37,494 | ₩39,363 | +3.58% | 74.7만 |
|---|
| 2026.08.13 | ₩39,002 | ₩39,843 | ₩38,188 | ₩38,241 | -1.95% | 111.7만 |
|---|
| 2026.08.12 | ₩36,213 | ₩38,722 | ₩36,186 | ₩38,588 | +6.56% | 147.6만 |
|---|
| 2026.08.11 | ₩36,106 | ₩36,426 | ₩35,559 | ₩35,999 | -0.30% | 193.8만 |
|---|
| 2026.08.10 | ₩37,053 | ₩37,507 | ₩36,079 | ₩36,279 | -2.09% | 105.1만 |
|---|
| 2026.08.07 | ₩38,962 | ₩39,523 | ₩36,306 | ₩37,240 | -4.42% | 176.6만 |
|---|
| 2026.08.06 | ₩38,095 | ₩40,204 | ₩37,974 | ₩38,949 | +2.24% | 187.9만 |
|---|
| 2026.08.05 | ₩41,258 | ₩42,446 | ₩39,670 | ₩39,750 | -3.66% | 97.7만 |
|---|
| 2026.08.04 | ₩40,604 | ₩41,859 | ₩40,551 | ₩41,378 | +1.91% | 87.9만 |
|---|
| 2026.08.03 | ₩39,469 | ₩40,657 | ₩39,469 | ₩40,364 | +2.27% | 46.7만 |
|---|
| 2026.07.31 | ₩39,469 | ₩40,350 | ₩38,629 | ₩39,736 | +0.68% | 60.3만 |
|---|
| 2026.07.30 | ₩39,603 | ₩40,097 | ₩37,948 | ₩38,922 | -1.72% | 105.4만 |
|---|
| 2026.07.29 | ₩39,416 | ₩39,923 | ₩38,709 | ₩38,789 | -1.59% | 83.1만 |
|---|
| 2026.07.28 | ₩40,604 | ₩41,111 | ₩39,603 | ₩40,097 | -1.25% | 53.9만 |
|---|
| 2026.07.27 | ₩39,736 | ₩40,778 | ₩38,962 | ₩40,577 | +2.12% | 70.1만 |
|---|
| 2026.07.24 | ₩40,791 | ₩42,206 | ₩39,283 | ₩39,429 | -3.34% | 83.2만 |
|---|
| 2026.07.23 | ₩43,180 | ₩44,141 | ₩39,283 | ₩40,257 | -6.77% | 173.9만 |
|---|
| 2026.07.22 | ₩43,554 | ₩44,034 | ₩42,086 | ₩43,460 | -0.21% | 56.8만 |
|---|
| 2026.07.21 | ₩43,234 | ₩43,487 | ₩42,046 | ₩43,420 | +0.43% | 51.2만 |
|---|
| 2026.07.20 | ₩43,327 | ₩43,888 | ₩42,633 | ₩42,660 | -1.54% | 48만 |
|---|
| 2026.07.17 | ₩42,700 | ₩43,541 | ₩41,819 | ₩42,833 | +0.31% | 57.8만 |
|---|
| 2026.07.16 | ₩43,234 | ₩45,503 | ₩42,473 | ₩43,407 | +0.40% | 107.4만 |
|---|
| 2026.07.15 | ₩42,486 | ₩43,954 | ₩40,484 | ₩43,767 | +3.02% | 99.1만 |
|---|
| 2026.07.14 | ₩44,221 | ₩44,515 | ₩42,286 | ₩42,526 | -3.83% | 154.4만 |
|---|
| 2026.07.13 | ₩45,383 | ₩45,983 | ₩43,541 | ₩43,607 | -3.91% | 51.8만 |
|---|
| 2026.07.10 | ₩45,329 | ₩45,810 | ₩45,009 | ₩45,476 | +0.32% | 97.2만 |
|---|
| 2026.07.09 | ₩43,661 | ₩45,823 | ₩43,140 | ₩45,476 | +4.16% | 58.6만 |
|---|
| 2026.07.08 | ₩48,025 | ₩48,025 | ₩42,873 | ₩42,927 | -10.62% | 187.9만 |
|---|
| 2026.07.07 | ₩47,291 | ₩47,652 | ₩46,023 | ₩47,305 | +0.03% | 77.3만 |
|---|
| 2026.07.06 | ₩47,438 | ₩48,893 | ₩46,731 | ₩47,078 | -0.76% | 107.7만 |
|---|
| 2026.07.02 | ₩47,438 | ₩48,199 | ₩46,317 | ₩47,505 | +0.14% | 115.2만 |
|---|
| 2026.07.01 | ₩46,170 | ₩48,212 | ₩44,608 | ₩47,425 | +2.72% | 153.6만 |
|---|
| 2026.06.30 | ₩44,475 | ₩46,210 | ₩44,368 | ₩46,143 | +3.75% | 156.6만 |
|---|
| 2026.06.29 | ₩43,981 | ₩44,568 | ₩42,326 | ₩44,475 | +1.12% | 138.9만 |
|---|
| 2026.06.26 | ₩44,355 | ₩44,809 | ₩43,220 | ₩43,407 | -2.14% | 132.3만 |
|---|
| 2026.06.25 | ₩43,714 | ₩45,876 | ₩43,167 | ₩44,421 | +1.62% | 119.5만 |
|---|
| 2026.06.24 | ₩43,741 | ₩44,795 | ₩43,020 | ₩43,287 | -1.04% | 143.7만 |
|---|
| 2026.06.23 | ₩41,458 | ₩45,035 | ₩41,338 | ₩43,220 | +4.25% | 116.5만 |
|---|
| 2026.06.22 | ₩42,459 | ₩43,327 | ₩42,032 | ₩42,059 | -0.94% | 86.9만 |
|---|
| 2026.06.18 | ₩40,697 | ₩42,366 | ₩40,270 | ₩42,339 | +4.03% | 138만 |
|---|
| 2026.06.17 | ₩41,111 | ₩42,059 | ₩40,204 | ₩40,631 | -1.17% | 175.1만 |
|---|
| 2026.06.16 | ₩43,087 | ₩43,193 | ₩40,484 | ₩41,231 | -4.31% | 150.3만 |
|---|
| 2026.06.15 | ₩41,912 | ₩43,073 | ₩41,859 | ₩43,033 | +2.68% | 57.6만 |
|---|
| 2026.06.12 | ₩41,058 | ₩42,419 | ₩40,844 | ₩41,712 | +1.59% | 52.3만 |
|---|
| 2026.06.11 | ₩39,376 | ₩41,151 | ₩38,602 | ₩41,044 | +4.24% | 164.8만 |
|---|
| 2026.06.10 | ₩42,780 | ₩42,886 | ₩37,187 | ₩38,762 | -9.39% | 256.4만 |
|---|
| 2026.06.09 | ₩42,179 | ₩42,900 | ₩41,592 | ₩42,806 | +1.49% | 57.1만 |
|---|
| 2026.06.08 | ₩42,713 | ₩43,113 | ₩41,658 | ₩41,685 | -2.41% | 58.4만 |
|---|
| 2026.06.05 | ₩42,633 | ₩43,060 | ₩42,206 | ₩42,646 | +0.03% | 57.3만 |
|---|
| 2026.06.04 | ₩42,286 | ₩43,340 | ₩41,912 | ₩42,913 | +1.48% | 64.8만 |
|---|
| 2026.06.03 | ₩41,458 | ₩42,713 | ₩41,231 | ₩42,499 | +2.51% | 68.3만 |
|---|
| 2026.06.02 | ₩41,378 | ₩41,658 | ₩40,043 | ₩41,458 | +0.19% | 99.9만 |
|---|
| 2026.06.01 | ₩41,472 | ₩42,553 | ₩40,858 | ₩41,325 | -0.35% | 81.6만 |
|---|
| 2026.05.29 | ₩42,806 | ₩43,193 | ₩41,151 | ₩41,699 | -2.59% | 95.9만 |
|---|
| 2026.05.28 | ₩44,542 | ₩44,902 | ₩42,513 | ₩42,913 | -3.66% | 87만 |
|---|
| 2026.05.27 | ₩46,210 | ₩46,490 | ₩44,488 | ₩44,595 | -3.50% | 60.3만 |
|---|
| 2026.05.26 | ₩45,690 | ₩46,490 | ₩45,222 | ₩46,210 | +1.14% | 56.1만 |
|---|
| 2026.05.22 | ₩44,902 | ₩45,636 | ₩44,902 | ₩45,102 | +0.45% | 50만 |
|---|
| 2026.05.21 | ₩44,328 | ₩44,688 | ₩43,714 | ₩44,635 | +0.69% | 50.3만 |
|---|
| 2026.05.20 | ₩43,247 | ₩44,622 | ₩42,620 | ₩44,421 | +2.72% | 72.1만 |
|---|
| 2026.05.19 | ₩44,168 | ₩44,168 | ₩42,259 | ₩42,620 | -3.51% | 80.7만 |
|---|
| 2026.05.18 | ₩44,528 | ₩45,436 | ₩44,114 | ₩44,542 | +0.03% | 55.6만 |
|---|
| 2026.05.15 | ₩43,314 | ₩44,181 | ₩42,940 | ₩44,048 | +1.69% | 61.3만 |
|---|
| 2026.05.14 | ₩44,395 | ₩44,395 | ₩43,167 | ₩43,754 | -1.44% | 53.6만 |
|---|
| 2026.05.13 | ₩45,035 | ₩45,543 | ₩43,314 | ₩44,034 | -2.22% | 82.6만 |
|---|
| 2026.05.12 | ₩45,890 | ₩45,930 | ₩44,502 | ₩44,809 | -2.36% | 91.3만 |
|---|
| 2026.05.11 | ₩45,409 | ₩47,011 | ₩44,862 | ₩46,250 | +1.85% | 89.7만 |
|---|
| 2026.05.08 | ₩45,222 | ₩45,850 | ₩44,235 | ₩44,769 | -1.00% | 69.2만 |
|---|
| 2026.05.07 | ₩49,360 | ₩49,560 | ₩42,393 | ₩43,888 | -11.09% | 181.7만 |
|---|
| 2026.05.06 | ₩45,396 | ₩45,423 | ₩43,874 | ₩44,635 | -1.68% | 81.9만 |
|---|
| 2026.05.05 | ₩44,155 | ₩44,955 | ₩43,607 | ₩44,595 | +1.00% | 50.1만 |
|---|
| 2026.05.04 | ₩43,420 | ₩43,727 | ₩43,100 | ₩43,527 | +0.25% | 43.3만 |
|---|
| 2026.05.01 | ₩43,340 | ₩44,114 | ₩42,927 | ₩43,193 | -0.34% | 49.8만 |
|---|
| 2026.04.30 | ₩43,447 | ₩44,235 | ₩42,900 | ₩43,754 | +0.71% | 100.5만 |
|---|
| 2026.04.29 | ₩42,473 | ₩43,420 | ₩42,099 | ₩43,087 | +1.45% | 51.2만 |
|---|
| 2026.04.28 | ₩42,166 | ₩43,380 | ₩42,166 | ₩43,047 | +2.09% | 89.7만 |
|---|
| 2026.04.27 | ₩42,913 | ₩43,087 | ₩42,126 | ₩42,740 | -0.40% | 47.7만 |
|---|
| 2026.04.24 | ₩42,406 | ₩42,980 | ₩42,126 | ₩42,526 | +0.28% | 65만 |
|---|
| 2026.04.23 | ₩40,844 | ₩43,327 | ₩40,724 | ₩42,353 | +3.69% | 93.7만 |
|---|
| 2026.04.22 | ₩41,298 | ₩41,485 | ₩40,137 | ₩40,564 | -1.78% | 53.9만 |
|---|
| 2026.04.21 | ₩41,191 | ₩41,378 | ₩40,537 | ₩40,844 | -0.84% | 53.3만 |
|---|
| 2026.04.20 | ₩41,031 | ₩41,325 | ₩40,350 | ₩40,991 | -0.10% | 57.6만 |
|---|
| 2026.04.17 | ₩40,257 | ₩41,205 | ₩40,110 | ₩40,764 | +1.26% | 46.1만 |
|---|
| 2026.04.16 | ₩39,336 | ₩40,177 | ₩39,176 | ₩40,030 | +1.76% | 45.7만 |
|---|
| 2026.04.15 | ₩39,710 | ₩39,710 | ₩38,642 | ₩39,136 | -1.45% | 62.4만 |
|---|
| 2026.04.14 | ₩39,376 | ₩40,030 | ₩39,323 | ₩39,630 | +0.64% | 78만 |
|---|
| 2026.04.13 | ₩38,041 | ₩39,550 | ₩38,041 | ₩39,523 | +3.89% | 72만 |
|---|
| 2026.04.10 | ₩37,801 | ₩38,402 | ₩37,748 | ₩38,295 | +1.31% | 41만 |
|---|
| 2026.04.09 | ₩37,374 | ₩38,535 | ₩36,653 | ₩37,961 | +1.57% | 91.4만 |
|---|
| 2026.04.08 | ₩37,601 | ₩38,575 | ₩36,933 | ₩37,414 | -0.50% | 152.2만 |
|---|
| 2026.04.07 | ₩35,692 | ₩36,973 | ₩35,545 | ₩36,920 | +3.44% | 90.7만 |
|---|
| 2026.04.06 | ₩36,293 | ₩36,573 | ₩34,985 | ₩35,478 | -2.24% | 66.5만 |
|---|
| 2026.04.02 | ₩34,557 | ₩36,520 | ₩34,397 | ₩36,293 | +5.02% | 141.9만 |
|---|
| 2026.04.01 | ₩34,237 | ₩35,078 | ₩33,903 | ₩34,731 | +1.44% | 43.2만 |
|---|
| 2026.03.31 | ₩33,890 | ₩33,983 | ₩32,569 | ₩33,877 | -0.04% | 81.1만 |
|---|
| 2026.03.30 | ₩33,703 | ₩33,943 | ₩33,116 | ₩33,436 | -0.79% | 49.8만 |
|---|
| 2026.03.27 | ₩33,556 | ₩33,757 | ₩32,609 | ₩33,650 | +0.28% | 96.9만 |
|---|
| 2026.03.26 | ₩33,303 | ₩34,090 | ₩33,236 | ₩33,743 | +1.32% | 85.3만 |
|---|
| 2026.03.25 | ₩35,332 | ₩35,785 | ₩34,117 | ₩34,170 | -3.29% | 77.6만 |
|---|
| 2026.03.24 | ₩34,704 | ₩35,398 | ₩34,624 | ₩34,998 | +0.85% | 53.6만 |
|---|
| 2026.03.23 | ₩34,371 | ₩35,078 | ₩34,184 | ₩34,597 | +0.66% | 61.1만 |
|---|
| 2026.03.20 | ₩34,718 | ₩34,718 | ₩33,636 | ₩33,957 | -2.19% | 132.1만 |
|---|
| 2026.03.19 | ₩34,437 | ₩35,145 | ₩34,157 | ₩34,437 | 0.00% | 57.3만 |
|---|
| 2026.03.18 | ₩34,904 | ₩35,532 | ₩34,464 | ₩34,504 | -1.15% | 57.2만 |
|---|
| 2026.03.17 | ₩34,704 | ₩35,518 | ₩34,557 | ₩34,931 | +0.65% | 93.2만 |
|---|
| 2026.03.16 | ₩34,878 | ₩35,091 | ₩34,277 | ₩34,437 | -1.26% | 71.3만 |
|---|
| 2026.03.13 | ₩34,931 | ₩35,225 | ₩34,464 | ₩34,531 | -1.15% | 60.2만 |
|---|
| 2026.03.12 | ₩34,397 | ₩35,252 | ₩34,024 | ₩34,678 | +0.81% | 79.1만 |
|---|
| 2026.03.11 | ₩35,065 | ₩35,305 | ₩34,571 | ₩34,945 | -0.34% | 42.9만 |
|---|
| 2026.03.10 | ₩35,545 | ₩35,919 | ₩35,025 | ₩35,238 | -0.86% | 128.3만 |
|---|
| 2026.03.09 | ₩33,289 | ₩35,652 | ₩32,702 | ₩35,625 | +7.02% | 97.4만 |
|---|
| 2026.03.06 | ₩32,902 | ₩34,130 | ₩32,542 | ₩33,810 | +2.76% | 111.1만 |
|---|
| 2026.03.05 | ₩35,131 | ₩35,318 | ₩33,423 | ₩33,570 | -4.45% | 96.7만 |
|---|
| 2026.03.04 | ₩35,866 | ₩35,946 | ₩35,118 | ₩35,318 | -1.53% | 74.2만 |
|---|
| 2026.03.03 | ₩35,425 | ₩35,906 | ₩34,784 | ₩35,505 | +0.23% | 60.7만 |
|---|
| 2026.03.02 | ₩34,811 | ₩36,439 | ₩34,678 | ₩36,266 | +4.18% | 90.1만 |
|---|
| 2026.02.27 | ₩35,105 | ₩35,492 | ₩34,718 | ₩35,412 | +0.87% | 86.7만 |
|---|
| 2026.02.26 | ₩34,611 | ₩35,345 | ₩34,357 | ₩35,238 | +1.81% | 58.6만 |
|---|
| 2026.02.25 | ₩34,397 | ₩34,824 | ₩33,850 | ₩34,611 | +0.62% | 59.5만 |
|---|
| 2026.02.24 | ₩33,370 | ₩33,957 | ₩32,876 | ₩33,943 | +1.72% | 91.7만 |
|---|
| 2026.02.23 | ₩34,037 | ₩34,357 | ₩33,116 | ₩33,530 | -1.49% | 85.1만 |
|---|
| 2026.02.20 | ₩33,676 | ₩33,930 | ₩33,063 | ₩33,863 | +0.55% | 172.2만 |
|---|
| 2026.02.19 | ₩33,583 | ₩33,930 | ₩33,263 | ₩33,730 | +0.44% | 79.3만 |
|---|
| 2026.02.18 | ₩33,036 | ₩33,596 | ₩32,622 | ₩33,543 | +1.54% | 166만 |
|---|
| 2026.02.17 | ₩32,449 | ₩33,463 | ₩32,422 | ₩33,076 | +1.93% | 106.1만 |
|---|
| 2026.02.13 | ₩32,408 | ₩32,876 | ₩31,728 | ₩32,449 | +0.12% | 69.2만 |
|---|
| 2026.02.12 | ₩33,623 | ₩34,037 | ₩32,355 | ₩32,489 | -3.37% | 95.2만 |
|---|
| 2026.02.11 | ₩33,329 | ₩33,903 | ₩32,809 | ₩33,196 | -0.40% | 110만 |
|---|
| 2026.02.10 | ₩33,383 | ₩33,850 | ₩32,796 | ₩33,022 | -1.08% | 182.4만 |
|---|
| 2026.02.09 | ₩34,985 | ₩35,171 | ₩33,476 | ₩33,610 | -3.93% | 199만 |
|---|
| 2026.02.06 | ₩31,701 | ₩34,397 | ₩31,314 | ₩34,210 | +7.92% | 256.7만 |
|---|
| 2026.02.05 | ₩31,207 | ₩31,327 | ₩29,819 | ₩30,620 | -1.88% | 345.6만 |
|---|
| 2026.02.04 | ₩29,565 | ₩29,739 | ₩28,978 | ₩29,312 | -0.86% | 88.6만 |
|---|
| 2026.02.03 | ₩28,871 | ₩29,565 | ₩28,631 | ₩29,485 | +2.13% | 91.3만 |
|---|
| 2026.02.02 | ₩28,538 | ₩29,258 | ₩28,444 | ₩28,871 | +1.17% | 83.9만 |
|---|
| 2026.01.30 | ₩27,790 | ₩28,684 | ₩27,230 | ₩28,631 | +3.03% | 77.3만 |
|---|
| 2026.01.29 | ₩28,204 | ₩28,391 | ₩27,577 | ₩28,151 | -0.19% | 55.5만 |
|---|
| 2026.01.28 | ₩28,604 | ₩28,724 | ₩27,950 | ₩28,004 | -2.10% | 62.2만 |
|---|
| 2026.01.27 | ₩28,618 | ₩28,698 | ₩28,097 | ₩28,471 | -0.51% | 32.5만 |
|---|
| 2026.01.26 | ₩28,151 | ₩28,711 | ₩27,857 | ₩28,698 | +1.94% | 40.2만 |
|---|
| 2026.01.23 | ₩29,178 | ₩29,472 | ₩27,844 | ₩28,204 | -3.34% | 110.8만 |
|---|
| 2026.01.22 | ₩28,618 | ₩29,245 | ₩28,604 | ₩29,085 | +1.63% | 121.1만 |
|---|
| 2026.01.21 | ₩28,164 | ₩28,618 | ₩27,937 | ₩28,391 | +0.81% | 69.5만 |
|---|
| 2026.01.20 | ₩28,551 | ₩29,125 | ₩28,271 | ₩28,271 | -0.98% | 72.5만 |
|---|
| 2026.01.16 | ₩28,791 | ₩28,991 | ₩28,484 | ₩28,604 | -0.65% | 79.7만 |
|---|
| 2026.01.15 | ₩28,364 | ₩28,925 | ₩28,364 | ₩28,751 | +1.36% | 70.1만 |
|---|
| 2026.01.14 | ₩28,458 | ₩28,778 | ₩27,897 | ₩28,551 | +0.33% | 86.3만 |
|---|
| 2026.01.13 | ₩29,405 | ₩29,512 | ₩28,364 | ₩28,498 | -3.09% | 58.9만 |
|---|
| 2026.01.12 | ₩28,631 | ₩29,352 | ₩28,618 | ₩29,245 | +2.14% | 56.9만 |
|---|
| 2026.01.09 | ₩28,644 | ₩29,125 | ₩28,417 | ₩28,524 | -0.42% | 57.3만 |
|---|
| 2026.01.08 | ₩28,337 | ₩29,018 | ₩28,324 | ₩28,644 | +1.08% | 48.2만 |
|---|
| 2026.01.07 | ₩28,684 | ₩29,352 | ₩28,110 | ₩28,324 | -1.26% | 85.6만 |
|---|
| 2026.01.06 | ₩27,230 | ₩29,018 | ₩26,656 | ₩28,684 | +5.34% | 145.7만 |
|---|
| 2026.01.05 | ₩26,842 | ₩27,510 | ₩26,562 | ₩26,989 | +0.55% | 112.3만 |
|---|
| 2026.01.02 | ₩26,122 | ₩26,789 | ₩25,948 | ₩26,776 | +2.50% | 81.7만 |
|---|
| 2025.12.31 | ₩26,242 | ₩26,415 | ₩25,841 | ₩25,921 | -1.22% | 65.6만 |
|---|
| 2025.12.30 | ₩26,562 | ₩26,682 | ₩26,268 | ₩26,282 | -1.06% | 40.8만 |
|---|
| 2025.12.29 | ₩26,469 | ₩26,602 | ₩26,202 | ₩26,549 | +0.30% | 39.3만 |
|---|
| 2025.12.26 | ₩26,923 | ₩27,056 | ₩26,455 | ₩26,482 | -1.64% | 37.4만 |
|---|
| 2025.12.24 | ₩26,976 | ₩27,430 | ₩26,909 | ₩27,016 | +0.15% | 38.5만 |
|---|
| 2025.12.23 | ₩26,202 | ₩27,163 | ₩26,202 | ₩26,896 | +2.65% | 81만 |
|---|
| 2025.12.22 | ₩25,868 | ₩26,602 | ₩25,681 | ₩26,282 | +1.60% | 74.3만 |
|---|
| 2025.12.19 | ₩26,415 | ₩26,442 | ₩25,481 | ₩25,654 | -2.88% | 299.6만 |
|---|
| 2025.12.18 | ₩26,736 | ₩26,776 | ₩26,108 | ₩26,175 | -2.10% | 70.7만 |
|---|
| 2025.12.17 | ₩27,323 | ₩27,323 | ₩26,375 | ₩26,402 | -3.37% | 99.6만 |
|---|
| 2025.12.16 | ₩27,483 | ₩27,697 | ₩27,123 | ₩27,203 | -1.02% | 80.8만 |
|---|
| 2025.12.15 | ₩28,084 | ₩28,084 | ₩27,283 | ₩27,403 | -2.42% | 95.9만 |
|---|
| 2025.12.12 | ₩28,044 | ₩28,404 | ₩27,777 | ₩28,004 | -0.14% | 76.5만 |
|---|
| 2025.12.11 | ₩28,084 | ₩28,684 | ₩27,884 | ₩28,070 | -0.05% | 326만 |
|---|
| 2025.12.10 | ₩27,203 | ₩28,097 | ₩26,949 | ₩28,084 | +3.24% | 741.3만 |
|---|
| 2025.12.09 | ₩26,789 | ₩27,363 | ₩26,509 | ₩27,296 | +1.89% | 92.3만 |
|---|
| 2025.12.08 | ₩27,216 | ₩27,830 | ₩26,829 | ₩27,109 | -0.39% | 169.4만 |
|---|
| 2025.12.05 | ₩26,629 | ₩26,909 | ₩26,482 | ₩26,882 | +0.95% | 62.1만 |
|---|
| 2025.12.04 | ₩26,816 | ₩27,083 | ₩26,562 | ₩26,709 | -0.40% | 70.7만 |
|---|
| 2025.12.03 | ₩26,856 | ₩26,869 | ₩26,455 | ₩26,789 | -0.25% | 59.2만 |
|---|
| 2025.12.02 | ₩25,828 | ₩26,909 | ₩25,614 | ₩26,856 | +3.98% | 165만 |
|---|
| 2025.12.01 | ₩25,468 | ₩25,881 | ₩25,388 | ₩25,828 | +1.42% | 70만 |
|---|
| 2025.11.28 | ₩25,494 | ₩25,948 | ₩25,441 | ₩25,735 | +0.94% | 33.2만 |
|---|
| 2025.11.26 | ₩24,774 | ₩25,574 | ₩24,640 | ₩25,428 | +2.64% | 91.1만 |
|---|
| 2025.11.25 | ₩24,160 | ₩24,774 | ₩23,973 | ₩24,667 | +2.10% | 74만 |
|---|
| 2025.11.24 | ₩23,919 | ₩24,280 | ₩23,599 | ₩24,066 | +0.61% | 91.1만 |
|---|
| 2025.11.21 | ₩23,546 | ₩24,106 | ₩23,105 | ₩23,812 | +1.13% | 77.3만 |
|---|
| 2025.11.20 | ₩24,093 | ₩24,253 | ₩23,319 | ₩23,505 | -2.44% | 90.6만 |
|---|
| 2025.11.19 | ₩23,946 | ₩24,106 | ₩23,666 | ₩23,893 | -0.22% | 60.8만 |
|---|
| 2025.11.18 | ₩23,933 | ₩24,226 | ₩23,732 | ₩23,879 | -0.22% | 57.9만 |
|---|
| 2025.11.17 | ₩23,692 | ₩24,667 | ₩23,692 | ₩23,906 | +0.90% | 76.7만 |
|---|
| 2025.11.14 | ₩22,718 | ₩23,999 | ₩22,024 | ₩23,692 | +4.29% | 103.3만 |
|---|
| 2025.11.13 | ₩24,026 | ₩24,026 | ₩23,185 | ₩23,239 | -3.28% | 69.6만 |
|---|
| 2025.11.12 | ₩23,786 | ₩24,053 | ₩23,639 | ₩24,026 | +1.01% | 58.9만 |
|---|
| 2025.11.11 | ₩23,666 | ₩23,812 | ₩23,479 | ₩23,786 | +0.51% | 38만 |
|---|
| 2025.11.10 | ₩23,692 | ₩24,186 | ₩23,692 | ₩23,812 | +0.51% | 53.3만 |
|---|
| 2025.11.07 | ₩23,412 | ₩23,666 | ₩23,172 | ₩23,626 | +0.91% | 49.5만 |
|---|
| 2025.11.06 | ₩24,026 | ₩24,226 | ₩23,479 | ₩23,505 | -2.17% | 43.9만 |
|---|
| 2025.11.05 | ₩23,439 | ₩24,186 | ₩23,425 | ₩24,026 | +2.51% | 37.2만 |
|---|
| 2025.11.04 | ₩23,906 | ₩24,173 | ₩23,586 | ₩23,599 | -1.28% | 48.3만 |
|---|
| 2025.11.03 | ₩24,720 | ₩24,760 | ₩23,893 | ₩24,213 | -2.05% | 84.8만 |
|---|
| 2025.10.31 | ₩24,253 | ₩24,600 | ₩23,999 | ₩24,360 | +0.44% | 81.3만 |
|---|
| 2025.10.30 | ₩23,572 | ₩24,467 | ₩23,572 | ₩24,173 | +2.55% | 64.2만 |
|---|
| 2025.10.29 | ₩23,692 | ₩23,973 | ₩23,118 | ₩23,265 | -1.80% | 49.4만 |
|---|
| 2025.10.28 | ₩24,106 | ₩24,106 | ₩23,372 | ₩23,812 | -1.22% | 53.9만 |
|---|
| 2025.10.27 | ₩24,453 | ₩24,493 | ₩23,973 | ₩24,146 | -1.26% | 40.7만 |
|---|
| 2025.10.24 | ₩24,467 | ₩24,600 | ₩24,160 | ₩24,240 | -0.93% | 32.2만 |
|---|
| 2025.10.23 | ₩23,812 | ₩24,253 | ₩23,759 | ₩24,160 | +1.46% | 39.1만 |
|---|
| 2025.10.22 | ₩23,412 | ₩23,666 | ₩23,118 | ₩23,586 | +0.74% | 58.9만 |
|---|
| 2025.10.21 | ₩24,974 | ₩25,081 | ₩23,439 | ₩23,505 | -5.88% | 138.6만 |
|---|
| 2025.10.20 | ₩25,121 | ₩25,294 | ₩24,827 | ₩25,027 | -0.37% | 43.5만 |
|---|
| 2025.10.17 | ₩24,814 | ₩25,134 | ₩24,520 | ₩24,760 | -0.22% | 54.5만 |
|---|
| 2025.10.16 | ₩25,307 | ₩25,534 | ₩24,840 | ₩24,974 | -1.32% | 67.3만 |
|---|
| 2025.10.15 | ₩25,895 | ₩25,948 | ₩25,147 | ₩25,361 | -2.06% | 402.8만 |
|---|
| 2025.10.14 | ₩25,174 | ₩25,908 | ₩24,974 | ₩25,775 | +2.39% | 58.7만 |
|---|
| 2025.10.13 | ₩25,040 | ₩25,361 | ₩24,707 | ₩25,321 | +1.12% | 45.5만 |
|---|
| 2025.10.10 | ₩25,307 | ₩25,454 | ₩24,587 | ₩24,680 | -2.48% | 69.2만 |
|---|