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 | ₩41,889 | ₩43,239 | ₩41,261 | ₩42,704 | +1.95% | 90.9만 |
| 2026.10.08 | ₩40,379 | ₩42,076 | ₩40,379 | ₩41,649 | +3.14% | 59.8만 |
| 2026.10.07 | ₩40,954 | ₩41,021 | ₩39,912 | ₩40,673 | -0.69% | 89.1만 |
| 2026.10.06 | ₩41,061 | ₩41,355 | ₩40,673 | ₩41,221 | +0.39% | 36.8만 |
| 2026.10.05 | ₩40,353 | ₩41,114 | ₩39,832 | ₩40,753 | +0.99% | 47.9만 |
| 2026.10.02 | ₩40,540 | ₩41,422 | ₩40,152 | ₩40,353 | -0.46% | 44.5만 |
| 2026.10.01 | ₩39,324 | ₩40,500 | ₩39,083 | ₩40,166 | +2.14% | 62.4만 |
| 2026.09.30 | ₩40,593 | ₩40,713 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,765 |
| -2.04% |
| 68.8만 |
| 2026.09.29 | ₩41,475 | ₩41,475 | ₩40,045 | ₩40,299 | -2.84% | 49.8만 |
|---|
| 2026.09.28 | ₩42,009 | ₩42,009 | ₩40,713 | ₩41,194 | -1.94% | 62.7만 |
|---|
| 2026.09.25 | ₩41,074 | ₩41,916 | ₩40,633 | ₩41,635 | +1.37% | 51.4만 |
|---|
| 2026.09.24 | ₩40,379 | ₩41,502 | ₩40,072 | ₩40,473 | +0.23% | 118.1만 |
|---|
| 2026.09.23 | ₩40,446 | ₩40,740 | ₩39,912 | ₩40,339 | -0.26% | 40.6만 |
|---|
| 2026.09.22 | ₩40,540 | ₩41,675 | ₩40,179 | ₩41,034 | +1.22% | 60.3만 |
|---|
| 2026.09.21 | ₩41,221 | ₩41,448 | ₩40,179 | ₩40,232 | -2.40% | 42.8만 |
|---|
| 2026.09.18 | ₩41,863 | ₩42,210 | ₩40,874 | ₩40,954 | -2.17% | 147.8만 |
|---|
| 2026.09.17 | ₩41,528 | ₩42,664 | ₩40,553 | ₩42,277 | +1.80% | 78.1만 |
|---|
| 2026.09.16 | ₩40,887 | ₩41,876 | ₩40,553 | ₩41,074 | +0.46% | 90.3만 |
|---|
| 2026.09.15 | ₩43,372 | ₩43,372 | ₩39,310 | ₩40,540 | -6.53% | 124.9만 |
|---|
| 2026.09.14 | ₩42,744 | ₩43,773 | ₩42,744 | ₩43,159 | +0.97% | 48.5만 |
|---|
| 2026.09.11 | ₩44,067 | ₩44,134 | ₩43,279 | ₩43,386 | -1.55% | 41.5만 |
|---|
| 2026.09.10 | ₩44,094 | ₩44,228 | ₩43,225 | ₩43,386 | -1.61% | 59.9만 |
|---|
| 2026.09.09 | ₩44,094 | ₩44,682 | ₩43,813 | ₩44,187 | +0.21% | 48.7만 |
|---|
| 2026.09.08 | ₩44,375 | ₩45,256 | ₩44,147 | ₩44,214 | -0.36% | 46.1만 |
|---|
| 2026.09.04 | ₩43,880 | ₩45,003 | ₩43,880 | ₩44,522 | +1.46% | 52.6만 |
|---|
| 2026.09.03 | ₩44,054 | ₩44,775 | ₩43,573 | ₩44,495 | +1.00% | 76.4만 |
|---|
| 2026.09.02 | ₩42,357 | ₩43,934 | ₩42,223 | ₩43,546 | +2.81% | 60.9만 |
|---|
| 2026.09.01 | ₩42,718 | ₩43,372 | ₩42,023 | ₩42,491 | -0.53% | 52.8만 |
|---|
| 2026.08.31 | ₩43,693 | ₩44,268 | ₩42,571 | ₩43,185 | -1.16% | 79.7만 |
|---|
| 2026.08.28 | ₩46,098 | ₩46,593 | ₩43,827 | ₩44,094 | -4.35% | 59.6만 |
|---|
| 2026.08.27 | ₩44,762 | ₩46,646 | ₩44,762 | ₩45,978 | +2.72% | 57.6만 |
|---|
| 2026.08.26 | ₩47,702 | ₩47,996 | ₩44,682 | ₩45,297 | -5.04% | 189.9만 |
|---|
| 2026.08.25 | ₩46,833 | ₩47,261 | ₩45,938 | ₩47,074 | +0.51% | 116.6만 |
|---|
| 2026.08.24 | ₩43,346 | ₩47,100 | ₩42,931 | ₩46,833 | +8.05% | 269.4만 |
|---|
| 2026.08.21 | ₩38,936 | ₩44,508 | ₩38,736 | ₩43,052 | +10.57% | 237만 |
|---|
| 2026.08.20 | ₩38,081 | ₩38,509 | ₩37,426 | ₩38,429 | +0.91% | 69만 |
|---|
| 2026.08.19 | ₩39,123 | ₩39,351 | ₩38,348 | ₩38,415 | -1.81% | 90.9만 |
|---|
| 2026.08.18 | ₩38,562 | ₩39,190 | ₩38,348 | ₩38,976 | +1.07% | 98만 |
|---|
| 2026.08.17 | ₩39,444 | ₩40,019 | ₩38,736 | ₩39,137 | -0.78% | 85.1만 |
|---|
| 2026.08.14 | ₩38,041 | ₩39,497 | ₩37,533 | ₩39,404 | +3.58% | 74.7만 |
|---|
| 2026.08.13 | ₩39,043 | ₩39,885 | ₩38,228 | ₩38,282 | -1.95% | 111.7만 |
|---|
| 2026.08.12 | ₩36,251 | ₩38,763 | ₩36,224 | ₩38,629 | +6.56% | 147.6만 |
|---|
| 2026.08.11 | ₩36,144 | ₩36,464 | ₩35,596 | ₩36,037 | -0.30% | 193.8만 |
|---|
| 2026.08.10 | ₩37,092 | ₩37,547 | ₩36,117 | ₩36,317 | -2.09% | 105.1만 |
|---|
| 2026.08.07 | ₩39,003 | ₩39,564 | ₩36,344 | ₩37,279 | -4.42% | 176.6만 |
|---|
| 2026.08.06 | ₩38,135 | ₩40,246 | ₩38,014 | ₩38,990 | +2.24% | 187.9만 |
|---|
| 2026.08.05 | ₩41,301 | ₩42,491 | ₩39,711 | ₩39,791 | -3.66% | 97.7만 |
|---|
| 2026.08.04 | ₩40,647 | ₩41,903 | ₩40,593 | ₩41,422 | +1.91% | 87.9만 |
|---|
| 2026.08.03 | ₩39,511 | ₩40,700 | ₩39,511 | ₩40,406 | +2.27% | 46.7만 |
|---|
| 2026.07.31 | ₩39,511 | ₩40,393 | ₩38,669 | ₩39,778 | +0.68% | 60.3만 |
|---|
| 2026.07.30 | ₩39,644 | ₩40,139 | ₩37,988 | ₩38,963 | -1.72% | 105.4만 |
|---|
| 2026.07.29 | ₩39,457 | ₩39,965 | ₩38,749 | ₩38,829 | -1.59% | 83.1만 |
|---|
| 2026.07.28 | ₩40,647 | ₩41,154 | ₩39,644 | ₩40,139 | -1.25% | 53.9만 |
|---|
| 2026.07.27 | ₩39,778 | ₩40,820 | ₩39,003 | ₩40,620 | +2.12% | 70.1만 |
|---|
| 2026.07.24 | ₩40,834 | ₩42,250 | ₩39,324 | ₩39,471 | -3.34% | 83.2만 |
|---|
| 2026.07.23 | ₩43,225 | ₩44,187 | ₩39,324 | ₩40,299 | -6.77% | 173.9만 |
|---|
| 2026.07.22 | ₩43,600 | ₩44,081 | ₩42,130 | ₩43,506 | -0.21% | 56.8만 |
|---|
| 2026.07.21 | ₩43,279 | ₩43,533 | ₩42,090 | ₩43,466 | +0.43% | 51.2만 |
|---|
| 2026.07.20 | ₩43,372 | ₩43,934 | ₩42,678 | ₩42,704 | -1.54% | 48만 |
|---|
| 2026.07.17 | ₩42,744 | ₩43,586 | ₩41,863 | ₩42,878 | +0.31% | 57.8만 |
|---|
| 2026.07.16 | ₩43,279 | ₩45,550 | ₩42,517 | ₩43,453 | +0.40% | 107.4만 |
|---|
| 2026.07.15 | ₩42,531 | ₩44,000 | ₩40,526 | ₩43,813 | +3.02% | 99.1만 |
|---|
| 2026.07.14 | ₩44,268 | ₩44,562 | ₩42,330 | ₩42,571 | -3.83% | 154.4만 |
|---|
| 2026.07.13 | ₩45,430 | ₩46,031 | ₩43,586 | ₩43,653 | -3.91% | 51.8만 |
|---|
| 2026.07.10 | ₩45,377 | ₩45,858 | ₩45,056 | ₩45,524 | +0.32% | 97.2만 |
|---|
| 2026.07.09 | ₩43,706 | ₩45,871 | ₩43,185 | ₩45,524 | +4.16% | 58.6만 |
|---|
| 2026.07.08 | ₩48,076 | ₩48,076 | ₩42,918 | ₩42,972 | -10.62% | 187.9만 |
|---|
| 2026.07.07 | ₩47,341 | ₩47,702 | ₩46,071 | ₩47,354 | +0.03% | 77.3만 |
|---|
| 2026.07.06 | ₩47,488 | ₩48,944 | ₩46,780 | ₩47,127 | -0.76% | 107.7만 |
|---|
| 2026.07.02 | ₩47,488 | ₩48,249 | ₩46,365 | ₩47,555 | +0.14% | 115.2만 |
|---|
| 2026.07.01 | ₩46,218 | ₩48,263 | ₩44,655 | ₩47,474 | +2.72% | 153.6만 |
|---|
| 2026.06.30 | ₩44,522 | ₩46,259 | ₩44,415 | ₩46,192 | +3.75% | 156.6만 |
|---|
| 2026.06.29 | ₩44,027 | ₩44,615 | ₩42,370 | ₩44,522 | +1.12% | 138.9만 |
|---|
| 2026.06.26 | ₩44,401 | ₩44,856 | ₩43,266 | ₩43,453 | -2.14% | 132.3만 |
|---|
| 2026.06.25 | ₩43,760 | ₩45,925 | ₩43,212 | ₩44,468 | +1.62% | 119.5만 |
|---|
| 2026.06.24 | ₩43,787 | ₩44,842 | ₩43,065 | ₩43,332 | -1.04% | 143.7만 |
|---|
| 2026.06.23 | ₩41,502 | ₩45,083 | ₩41,381 | ₩43,266 | +4.25% | 116.5만 |
|---|
| 2026.06.22 | ₩42,504 | ₩43,372 | ₩42,076 | ₩42,103 | -0.94% | 86.9만 |
|---|
| 2026.06.18 | ₩40,740 | ₩42,410 | ₩40,313 | ₩42,384 | +4.03% | 138만 |
|---|
| 2026.06.17 | ₩41,154 | ₩42,103 | ₩40,246 | ₩40,673 | -1.17% | 175.1만 |
|---|
| 2026.06.16 | ₩43,132 | ₩43,239 | ₩40,526 | ₩41,275 | -4.31% | 150.3만 |
|---|
| 2026.06.15 | ₩41,956 | ₩43,119 | ₩41,903 | ₩43,078 | +2.68% | 57.6만 |
|---|
| 2026.06.12 | ₩41,101 | ₩42,464 | ₩40,887 | ₩41,756 | +1.59% | 52.3만 |
|---|
| 2026.06.11 | ₩39,417 | ₩41,194 | ₩38,642 | ₩41,088 | +4.24% | 164.8만 |
|---|
| 2026.06.10 | ₩42,825 | ₩42,931 | ₩37,226 | ₩38,803 | -9.39% | 256.4만 |
|---|
| 2026.06.09 | ₩42,223 | ₩42,945 | ₩41,635 | ₩42,851 | +1.49% | 57.1만 |
|---|
| 2026.06.08 | ₩42,758 | ₩43,159 | ₩41,702 | ₩41,729 | -2.41% | 58.4만 |
|---|
| 2026.06.05 | ₩42,678 | ₩43,105 | ₩42,250 | ₩42,691 | +0.03% | 57.3만 |
|---|
| 2026.06.04 | ₩42,330 | ₩43,386 | ₩41,956 | ₩42,958 | +1.48% | 64.8만 |
|---|
| 2026.06.03 | ₩41,502 | ₩42,758 | ₩41,275 | ₩42,544 | +2.51% | 68.3만 |
|---|
| 2026.06.02 | ₩41,422 | ₩41,702 | ₩40,085 | ₩41,502 | +0.19% | 99.9만 |
|---|
| 2026.06.01 | ₩41,515 | ₩42,597 | ₩40,900 | ₩41,368 | -0.35% | 81.6만 |
|---|
| 2026.05.29 | ₩42,851 | ₩43,239 | ₩41,194 | ₩41,742 | -2.59% | 95.9만 |
|---|
| 2026.05.28 | ₩44,588 | ₩44,949 | ₩42,557 | ₩42,958 | -3.66% | 87만 |
|---|
| 2026.05.27 | ₩46,259 | ₩46,539 | ₩44,535 | ₩44,642 | -3.50% | 60.3만 |
|---|
| 2026.05.26 | ₩45,737 | ₩46,539 | ₩45,270 | ₩46,259 | +1.14% | 56.1만 |
|---|
| 2026.05.22 | ₩44,949 | ₩45,684 | ₩44,949 | ₩45,150 | +0.45% | 50만 |
|---|
| 2026.05.21 | ₩44,375 | ₩44,735 | ₩43,760 | ₩44,682 | +0.69% | 50.3만 |
|---|
| 2026.05.20 | ₩43,292 | ₩44,668 | ₩42,664 | ₩44,468 | +2.72% | 72.1만 |
|---|
| 2026.05.19 | ₩44,214 | ₩44,214 | ₩42,303 | ₩42,664 | -3.51% | 80.7만 |
|---|
| 2026.05.18 | ₩44,575 | ₩45,484 | ₩44,161 | ₩44,588 | +0.03% | 55.6만 |
|---|
| 2026.05.15 | ₩43,359 | ₩44,228 | ₩42,985 | ₩44,094 | +1.69% | 61.3만 |
|---|
| 2026.05.14 | ₩44,441 | ₩44,441 | ₩43,212 | ₩43,800 | -1.44% | 53.6만 |
|---|
| 2026.05.13 | ₩45,083 | ₩45,590 | ₩43,359 | ₩44,081 | -2.22% | 82.6만 |
|---|
| 2026.05.12 | ₩45,938 | ₩45,978 | ₩44,548 | ₩44,856 | -2.36% | 91.3만 |
|---|
| 2026.05.11 | ₩45,457 | ₩47,060 | ₩44,909 | ₩46,299 | +1.85% | 89.7만 |
|---|
| 2026.05.08 | ₩45,270 | ₩45,898 | ₩44,281 | ₩44,815 | -1.00% | 69.2만 |
|---|
| 2026.05.07 | ₩49,412 | ₩49,612 | ₩42,437 | ₩43,934 | -11.09% | 181.7만 |
|---|
| 2026.05.06 | ₩45,443 | ₩45,470 | ₩43,920 | ₩44,682 | -1.68% | 81.9만 |
|---|
| 2026.05.05 | ₩44,201 | ₩45,003 | ₩43,653 | ₩44,642 | +1.00% | 50.1만 |
|---|
| 2026.05.04 | ₩43,466 | ₩43,773 | ₩43,145 | ₩43,573 | +0.25% | 43.3만 |
|---|
| 2026.05.01 | ₩43,386 | ₩44,161 | ₩42,972 | ₩43,239 | -0.34% | 49.8만 |
|---|
| 2026.04.30 | ₩43,493 | ₩44,281 | ₩42,945 | ₩43,800 | +0.71% | 100.5만 |
|---|
| 2026.04.29 | ₩42,517 | ₩43,466 | ₩42,143 | ₩43,132 | +1.45% | 51.2만 |
|---|
| 2026.04.28 | ₩42,210 | ₩43,426 | ₩42,210 | ₩43,092 | +2.09% | 89.7만 |
|---|
| 2026.04.27 | ₩42,958 | ₩43,132 | ₩42,170 | ₩42,784 | -0.40% | 47.7만 |
|---|
| 2026.04.24 | ₩42,450 | ₩43,025 | ₩42,170 | ₩42,571 | +0.28% | 65만 |
|---|
| 2026.04.23 | ₩40,887 | ₩43,372 | ₩40,767 | ₩42,397 | +3.69% | 93.7만 |
|---|
| 2026.04.22 | ₩41,341 | ₩41,528 | ₩40,179 | ₩40,607 | -1.78% | 53.9만 |
|---|
| 2026.04.21 | ₩41,235 | ₩41,422 | ₩40,580 | ₩40,887 | -0.84% | 53.3만 |
|---|
| 2026.04.20 | ₩41,074 | ₩41,368 | ₩40,393 | ₩41,034 | -0.10% | 57.6만 |
|---|
| 2026.04.17 | ₩40,299 | ₩41,248 | ₩40,152 | ₩40,807 | +1.26% | 46.1만 |
|---|
| 2026.04.16 | ₩39,377 | ₩40,219 | ₩39,217 | ₩40,072 | +1.76% | 45.7만 |
|---|
| 2026.04.15 | ₩39,751 | ₩39,751 | ₩38,682 | ₩39,177 | -1.45% | 62.4만 |
|---|
| 2026.04.14 | ₩39,417 | ₩40,072 | ₩39,364 | ₩39,671 | +0.64% | 78만 |
|---|
| 2026.04.13 | ₩38,081 | ₩39,591 | ₩38,081 | ₩39,564 | +3.89% | 72만 |
|---|
| 2026.04.10 | ₩37,841 | ₩38,442 | ₩37,787 | ₩38,335 | +1.31% | 41만 |
|---|
| 2026.04.09 | ₩37,413 | ₩38,576 | ₩36,692 | ₩38,001 | +1.57% | 91.4만 |
|---|
| 2026.04.08 | ₩37,640 | ₩38,616 | ₩36,972 | ₩37,453 | -0.50% | 152.2만 |
|---|
| 2026.04.07 | ₩35,729 | ₩37,012 | ₩35,582 | ₩36,959 | +3.44% | 90.7만 |
|---|
| 2026.04.06 | ₩36,331 | ₩36,611 | ₩35,021 | ₩35,516 | -2.24% | 66.5만 |
|---|
| 2026.04.02 | ₩34,594 | ₩36,558 | ₩34,433 | ₩36,331 | +5.02% | 141.9만 |
|---|
| 2026.04.01 | ₩34,273 | ₩35,115 | ₩33,939 | ₩34,767 | +1.44% | 43.2만 |
|---|
| 2026.03.31 | ₩33,926 | ₩34,019 | ₩32,603 | ₩33,912 | -0.04% | 81.1만 |
|---|
| 2026.03.30 | ₩33,739 | ₩33,979 | ₩33,151 | ₩33,471 | -0.79% | 49.8만 |
|---|
| 2026.03.27 | ₩33,592 | ₩33,792 | ₩32,643 | ₩33,685 | +0.28% | 96.9만 |
|---|
| 2026.03.26 | ₩33,338 | ₩34,126 | ₩33,271 | ₩33,779 | +1.32% | 85.3만 |
|---|
| 2026.03.25 | ₩35,369 | ₩35,823 | ₩34,153 | ₩34,206 | -3.29% | 77.6만 |
|---|
| 2026.03.24 | ₩34,741 | ₩35,435 | ₩34,661 | ₩35,035 | +0.85% | 53.6만 |
|---|
| 2026.03.23 | ₩34,407 | ₩35,115 | ₩34,220 | ₩34,634 | +0.66% | 61.1만 |
|---|
| 2026.03.20 | ₩34,754 | ₩34,754 | ₩33,672 | ₩33,992 | -2.19% | 132.1만 |
|---|
| 2026.03.19 | ₩34,473 | ₩35,182 | ₩34,193 | ₩34,473 | 0.00% | 57.3만 |
|---|
| 2026.03.18 | ₩34,941 | ₩35,569 | ₩34,500 | ₩34,540 | -1.15% | 57.2만 |
|---|
| 2026.03.17 | ₩34,741 | ₩35,556 | ₩34,594 | ₩34,968 | +0.65% | 93.2만 |
|---|
| 2026.03.16 | ₩34,914 | ₩35,128 | ₩34,313 | ₩34,473 | -1.26% | 71.3만 |
|---|
| 2026.03.13 | ₩34,968 | ₩35,262 | ₩34,500 | ₩34,567 | -1.15% | 60.2만 |
|---|
| 2026.03.12 | ₩34,433 | ₩35,289 | ₩34,059 | ₩34,714 | +0.81% | 79.1만 |
|---|
| 2026.03.11 | ₩35,101 | ₩35,342 | ₩34,607 | ₩34,981 | -0.34% | 42.9만 |
|---|
| 2026.03.10 | ₩35,582 | ₩35,957 | ₩35,061 | ₩35,275 | -0.86% | 128.3만 |
|---|
| 2026.03.09 | ₩33,324 | ₩35,689 | ₩32,736 | ₩35,663 | +7.02% | 97.4만 |
|---|
| 2026.03.06 | ₩32,937 | ₩34,166 | ₩32,576 | ₩33,845 | +2.76% | 111.1만 |
|---|
| 2026.03.05 | ₩35,168 | ₩35,355 | ₩33,458 | ₩33,605 | -4.45% | 96.7만 |
|---|
| 2026.03.04 | ₩35,903 | ₩35,983 | ₩35,155 | ₩35,355 | -1.53% | 74.2만 |
|---|
| 2026.03.03 | ₩35,462 | ₩35,943 | ₩34,821 | ₩35,542 | +0.23% | 60.7만 |
|---|
| 2026.03.02 | ₩34,848 | ₩36,478 | ₩34,714 | ₩36,304 | +4.18% | 90.1만 |
|---|
| 2026.02.27 | ₩35,142 | ₩35,529 | ₩34,754 | ₩35,449 | +0.87% | 86.7만 |
|---|
| 2026.02.26 | ₩34,647 | ₩35,382 | ₩34,393 | ₩35,275 | +1.81% | 58.6만 |
|---|
| 2026.02.25 | ₩34,433 | ₩34,861 | ₩33,886 | ₩34,647 | +0.62% | 59.5만 |
|---|
| 2026.02.24 | ₩33,405 | ₩33,992 | ₩32,910 | ₩33,979 | +1.72% | 91.7만 |
|---|
| 2026.02.23 | ₩34,073 | ₩34,393 | ₩33,151 | ₩33,565 | -1.49% | 85.1만 |
|---|
| 2026.02.20 | ₩33,712 | ₩33,966 | ₩33,097 | ₩33,899 | +0.55% | 172.2만 |
|---|
| 2026.02.19 | ₩33,618 | ₩33,966 | ₩33,298 | ₩33,765 | +0.44% | 79.3만 |
|---|
| 2026.02.18 | ₩33,070 | ₩33,632 | ₩32,656 | ₩33,578 | +1.54% | 166만 |
|---|
| 2026.02.17 | ₩32,483 | ₩33,498 | ₩32,456 | ₩33,111 | +1.93% | 106.1만 |
|---|
| 2026.02.13 | ₩32,442 | ₩32,910 | ₩31,761 | ₩32,483 | +0.12% | 69.2만 |
|---|
| 2026.02.12 | ₩33,658 | ₩34,073 | ₩32,389 | ₩32,523 | -3.37% | 95.2만 |
|---|
| 2026.02.11 | ₩33,364 | ₩33,939 | ₩32,843 | ₩33,231 | -0.40% | 110만 |
|---|
| 2026.02.10 | ₩33,418 | ₩33,886 | ₩32,830 | ₩33,057 | -1.08% | 182.4만 |
|---|
| 2026.02.09 | ₩35,021 | ₩35,208 | ₩33,511 | ₩33,645 | -3.93% | 199만 |
|---|
| 2026.02.06 | ₩31,734 | ₩34,433 | ₩31,347 | ₩34,246 | +7.92% | 256.7만 |
|---|
| 2026.02.05 | ₩31,240 | ₩31,360 | ₩29,850 | ₩30,652 | -1.88% | 345.6만 |
|---|
| 2026.02.04 | ₩29,596 | ₩29,770 | ₩29,008 | ₩29,343 | -0.86% | 88.6만 |
|---|
| 2026.02.03 | ₩28,902 | ₩29,596 | ₩28,661 | ₩29,516 | +2.13% | 91.3만 |
|---|
| 2026.02.02 | ₩28,568 | ₩29,289 | ₩28,474 | ₩28,902 | +1.17% | 83.9만 |
|---|
| 2026.01.30 | ₩27,819 | ₩28,715 | ₩27,258 | ₩28,661 | +3.03% | 77.3만 |
|---|
| 2026.01.29 | ₩28,233 | ₩28,421 | ₩27,605 | ₩28,180 | -0.19% | 55.5만 |
|---|
| 2026.01.28 | ₩28,634 | ₩28,755 | ₩27,980 | ₩28,033 | -2.10% | 62.2만 |
|---|
| 2026.01.27 | ₩28,648 | ₩28,728 | ₩28,127 | ₩28,501 | -0.51% | 32.5만 |
|---|
| 2026.01.26 | ₩28,180 | ₩28,741 | ₩27,886 | ₩28,728 | +1.94% | 40.2만 |
|---|
| 2026.01.23 | ₩29,209 | ₩29,503 | ₩27,873 | ₩28,233 | -3.34% | 110.8만 |
|---|
| 2026.01.22 | ₩28,648 | ₩29,276 | ₩28,634 | ₩29,115 | +1.63% | 121.1만 |
|---|
| 2026.01.21 | ₩28,193 | ₩28,648 | ₩27,966 | ₩28,421 | +0.81% | 69.5만 |
|---|
| 2026.01.20 | ₩28,581 | ₩29,155 | ₩28,300 | ₩28,300 | -0.98% | 72.5만 |
|---|
| 2026.01.16 | ₩28,821 | ₩29,022 | ₩28,514 | ₩28,634 | -0.65% | 79.7만 |
|---|
| 2026.01.15 | ₩28,394 | ₩28,955 | ₩28,394 | ₩28,781 | +1.36% | 70.1만 |
|---|
| 2026.01.14 | ₩28,487 | ₩28,808 | ₩27,926 | ₩28,581 | +0.33% | 86.3만 |
|---|
| 2026.01.13 | ₩29,436 | ₩29,543 | ₩28,394 | ₩28,527 | -3.09% | 58.9만 |
|---|
| 2026.01.12 | ₩28,661 | ₩29,383 | ₩28,648 | ₩29,276 | +2.14% | 56.9만 |
|---|
| 2026.01.09 | ₩28,674 | ₩29,155 | ₩28,447 | ₩28,554 | -0.42% | 57.3만 |
|---|
| 2026.01.08 | ₩28,367 | ₩29,049 | ₩28,354 | ₩28,674 | +1.08% | 48.2만 |
|---|
| 2026.01.07 | ₩28,715 | ₩29,383 | ₩28,140 | ₩28,354 | -1.26% | 85.6만 |
|---|
| 2026.01.06 | ₩27,258 | ₩29,049 | ₩26,684 | ₩28,715 | +5.34% | 145.7만 |
|---|
| 2026.01.05 | ₩26,871 | ₩27,539 | ₩26,590 | ₩27,018 | +0.55% | 112.3만 |
|---|
| 2026.01.02 | ₩26,149 | ₩26,817 | ₩25,975 | ₩26,804 | +2.50% | 81.7만 |
|---|
| 2025.12.31 | ₩26,269 | ₩26,443 | ₩25,868 | ₩25,949 | -1.22% | 65.6만 |
|---|
| 2025.12.30 | ₩26,590 | ₩26,710 | ₩26,296 | ₩26,309 | -1.06% | 40.8만 |
|---|
| 2025.12.29 | ₩26,496 | ₩26,630 | ₩26,229 | ₩26,577 | +0.30% | 39.3만 |
|---|
| 2025.12.26 | ₩26,951 | ₩27,084 | ₩26,483 | ₩26,510 | -1.64% | 37.4만 |
|---|
| 2025.12.24 | ₩27,004 | ₩27,458 | ₩26,937 | ₩27,044 | +0.15% | 38.5만 |
|---|
| 2025.12.23 | ₩26,229 | ₩27,191 | ₩26,229 | ₩26,924 | +2.65% | 81만 |
|---|
| 2025.12.22 | ₩25,895 | ₩26,630 | ₩25,708 | ₩26,309 | +1.60% | 74.3만 |
|---|
| 2025.12.19 | ₩26,443 | ₩26,470 | ₩25,508 | ₩25,681 | -2.88% | 299.6만 |
|---|
| 2025.12.18 | ₩26,764 | ₩26,804 | ₩26,136 | ₩26,202 | -2.10% | 70.7만 |
|---|
| 2025.12.17 | ₩27,352 | ₩27,352 | ₩26,403 | ₩26,430 | -3.37% | 99.6만 |
|---|
| 2025.12.16 | ₩27,512 | ₩27,726 | ₩27,151 | ₩27,231 | -1.02% | 80.8만 |
|---|
| 2025.12.15 | ₩28,113 | ₩28,113 | ₩27,312 | ₩27,432 | -2.42% | 95.9만 |
|---|
| 2025.12.12 | ₩28,073 | ₩28,434 | ₩27,806 | ₩28,033 | -0.14% | 76.5만 |
|---|
| 2025.12.11 | ₩28,113 | ₩28,715 | ₩27,913 | ₩28,100 | -0.05% | 326만 |
|---|
| 2025.12.10 | ₩27,231 | ₩28,127 | ₩26,977 | ₩28,113 | +3.24% | 741.3만 |
|---|
| 2025.12.09 | ₩26,817 | ₩27,392 | ₩26,537 | ₩27,325 | +1.89% | 92.3만 |
|---|
| 2025.12.08 | ₩27,245 | ₩27,859 | ₩26,857 | ₩27,138 | -0.39% | 169.4만 |
|---|
| 2025.12.05 | ₩26,657 | ₩26,937 | ₩26,510 | ₩26,911 | +0.95% | 62.1만 |
|---|
| 2025.12.04 | ₩26,844 | ₩27,111 | ₩26,590 | ₩26,737 | -0.40% | 70.7만 |
|---|
| 2025.12.03 | ₩26,884 | ₩26,897 | ₩26,483 | ₩26,817 | -0.25% | 59.2만 |
|---|
| 2025.12.02 | ₩25,855 | ₩26,937 | ₩25,641 | ₩26,884 | +3.98% | 165만 |
|---|
| 2025.12.01 | ₩25,494 | ₩25,909 | ₩25,414 | ₩25,855 | +1.42% | 70만 |
|---|
| 2025.11.28 | ₩25,521 | ₩25,975 | ₩25,468 | ₩25,762 | +0.94% | 33.2만 |
|---|
| 2025.11.26 | ₩24,800 | ₩25,601 | ₩24,666 | ₩25,454 | +2.64% | 91.1만 |
|---|
| 2025.11.25 | ₩24,185 | ₩24,800 | ₩23,998 | ₩24,693 | +2.10% | 74만 |
|---|
| 2025.11.24 | ₩23,944 | ₩24,305 | ₩23,624 | ₩24,091 | +0.61% | 91.1만 |
|---|
| 2025.11.21 | ₩23,570 | ₩24,131 | ₩23,129 | ₩23,837 | +1.13% | 77.3만 |
|---|
| 2025.11.20 | ₩24,118 | ₩24,278 | ₩23,343 | ₩23,530 | -2.44% | 90.6만 |
|---|
| 2025.11.19 | ₩23,971 | ₩24,131 | ₩23,690 | ₩23,918 | -0.22% | 60.8만 |
|---|
| 2025.11.18 | ₩23,958 | ₩24,252 | ₩23,757 | ₩23,904 | -0.22% | 57.9만 |
|---|
| 2025.11.17 | ₩23,717 | ₩24,693 | ₩23,717 | ₩23,931 | +0.90% | 76.7만 |
|---|
| 2025.11.14 | ₩22,742 | ₩24,025 | ₩22,047 | ₩23,717 | +4.29% | 103.3만 |
|---|
| 2025.11.13 | ₩24,051 | ₩24,051 | ₩23,209 | ₩23,263 | -3.28% | 69.6만 |
|---|
| 2025.11.12 | ₩23,811 | ₩24,078 | ₩23,664 | ₩24,051 | +1.01% | 58.9만 |
|---|
| 2025.11.11 | ₩23,690 | ₩23,837 | ₩23,503 | ₩23,811 | +0.51% | 38만 |
|---|
| 2025.11.10 | ₩23,717 | ₩24,212 | ₩23,717 | ₩23,837 | +0.51% | 53.3만 |
|---|
| 2025.11.07 | ₩23,437 | ₩23,690 | ₩23,196 | ₩23,650 | +0.91% | 49.5만 |
|---|
| 2025.11.06 | ₩24,051 | ₩24,252 | ₩23,503 | ₩23,530 | -2.17% | 43.9만 |
|---|
| 2025.11.05 | ₩23,463 | ₩24,212 | ₩23,450 | ₩24,051 | +2.51% | 37.2만 |
|---|
| 2025.11.04 | ₩23,931 | ₩24,198 | ₩23,610 | ₩23,624 | -1.28% | 48.3만 |
|---|
| 2025.11.03 | ₩24,746 | ₩24,786 | ₩23,918 | ₩24,238 | -2.05% | 84.8만 |
|---|
| 2025.10.31 | ₩24,278 | ₩24,626 | ₩24,025 | ₩24,385 | +0.44% | 81.3만 |
|---|
| 2025.10.30 | ₩23,597 | ₩24,492 | ₩23,597 | ₩24,198 | +2.55% | 64.2만 |
|---|
| 2025.10.29 | ₩23,717 | ₩23,998 | ₩23,143 | ₩23,290 | -1.80% | 49.4만 |
|---|
| 2025.10.28 | ₩24,131 | ₩24,131 | ₩23,397 | ₩23,837 | -1.22% | 53.9만 |
|---|
| 2025.10.27 | ₩24,479 | ₩24,519 | ₩23,998 | ₩24,171 | -1.26% | 40.7만 |
|---|
| 2025.10.24 | ₩24,492 | ₩24,626 | ₩24,185 | ₩24,265 | -0.93% | 32.2만 |
|---|
| 2025.10.23 | ₩23,837 | ₩24,278 | ₩23,784 | ₩24,185 | +1.46% | 39.1만 |
|---|
| 2025.10.22 | ₩23,437 | ₩23,690 | ₩23,143 | ₩23,610 | +0.74% | 58.9만 |
|---|
| 2025.10.21 | ₩25,000 | ₩25,107 | ₩23,463 | ₩23,530 | -5.88% | 138.6만 |
|---|
| 2025.10.20 | ₩25,147 | ₩25,321 | ₩24,853 | ₩25,053 | -0.37% | 43.5만 |
|---|
| 2025.10.17 | ₩24,840 | ₩25,160 | ₩24,546 | ₩24,786 | -0.22% | 54.5만 |
|---|
| 2025.10.16 | ₩25,334 | ₩25,561 | ₩24,866 | ₩25,000 | -1.32% | 67.3만 |
|---|
| 2025.10.15 | ₩25,922 | ₩25,975 | ₩25,174 | ₩25,387 | -2.06% | 402.8만 |
|---|
| 2025.10.14 | ₩25,200 | ₩25,935 | ₩25,000 | ₩25,802 | +2.39% | 58.7만 |
|---|
| 2025.10.13 | ₩25,067 | ₩25,387 | ₩24,733 | ₩25,347 | +1.12% | 45.5만 |
|---|
| 2025.10.10 | ₩25,334 | ₩25,481 | ₩24,612 | ₩24,706 | -2.48% | 69.2만 |
|---|