Encore Capital Group Inc (ECPG) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	102.89	105.24	100.91	101.68	-0.90%	153,800
2026-10-15	101.17	103.05	100.87	102.60	+1.73%	297,600
2026-10-14	105.61	105.98	100.37	100.86	-4.49%	268,500
2026-10-13	101.65	105.74	101.11	105.60	+4.71%	217,900
2026-10-12	99.77	102.50	98.29	100.85	+1.08%	186,300
2026-10-09	100.13	100.98	99.31	99.77	-0.29%	161,900
2026-10-08	98.29	100.59	98.24	100.06	+0.80%	217,500
2026-10-07	97.55	100.12	97.11	99.27	+0.08%	284,500
2026-10-06	98.68	99.71	97.20	99.19	+1.30%	161,800
2026-10-05	96.63	98.94	95.42	97.92	+2.09%	198,100
2026-10-02	95.86	98.27	95.86	95.92	+1.72%	189,400
2026-10-01	94.32	94.95	92.83	94.30	-0.15%	205,400
2026-09-30	95.46	95.46	94.23	94.44	-0.85%	183,600
2026-09-29	96.15	97.08	93.48	95.25	-1.29%	190,600
2026-09-28	97.40	98.04	95.66	96.49	-1.95%	214,700
2026-09-25	98.43	99.22	97.78	98.41	+0.85%	196,400
2026-09-24	94.60	98.34	94.50	97.58	+3.29%	292,700
2026-09-23	96.91	97.10	93.60	94.47	-3.89%	227,300
2026-09-22	100.10	102.00	96.87	98.29	-1.09%	357,600
2026-09-21	100.66	102.32	99.01	99.37	-0.17%	361,500
2026-09-18	100.18	101.13	99.02	99.54	-0.64%	738,700
2026-09-17	101.17	102.97	99.54	100.18	+0.42%	526,900
2026-09-16	98.92	100.42	97.36	99.76	+0.97%	456,700
2026-09-15	99.74	100.48	96.78	98.80	-0.94%	437,800
2026-09-14	98.56	100.19	98.56	99.74	+1.20%	298,900
2026-09-11	99.30	101.46	98.15	98.56	+0.63%	345,700
2026-09-10	97.00	98.39	95.46	97.94	+0.63%	302,200
2026-09-09	98.86	101.96	97.15	97.33	-1.55%	302,700
2026-09-08	96.20	99.79	95.90	98.86	+1.60%	321,500
2026-09-04	95.48	99.57	95.48	97.30	+0.38%	644,100
2026-09-03	97.61	99.90	96.65	96.93	+0.39%	365,600
2026-09-02	94.25	96.73	93.42	96.55	+3.81%	552,800
2026-09-01	96.94	97.54	92.80	93.01	-4.12%	461,600
2026-08-31	98.95	99.37	96.63	97.01	-1.95%	368,200
2026-08-28	102.33	103.74	98.60	98.94	-2.98%	363,400
2026-08-27	100.00	102.88	99.27	101.98	+1.83%	246,100
2026-08-26	102.49	103.99	99.69	100.15	-2.16%	296,900
2026-08-25	103.99	104.00	102.26	102.36	-0.78%	261,900
2026-08-24	101.21	103.46	101.20	103.16	+1.93%	249,981
2026-08-21	99.41	101.53	99.41	101.21	+3.13%	399,200
2026-08-20	99.66	100.71	94.81	98.14	-3.08%	381,400
2026-08-19	103.10	104.23	100.94	101.26	-0.93%	296,600
2026-08-18	103.44	104.08	102.19	102.21	-1.42%	247,100
2026-08-17	103.17	104.98	103.10	103.68	-0.06%	754,600
2026-08-14	101.29	103.76	101.15	103.74	+2.42%	258,100
2026-08-13	98.42	101.51	98.42	101.29	+3.89%	372,900
2026-08-12	94.51	99.66	94.46	97.50	+4.29%	379,800
2026-08-11	94.92	97.33	92.62	93.49	-1.51%	312,100
2026-08-10	100.81	101.64	94.76	94.92	-5.27%	327,400
2026-08-07	98.00	101.80	95.98	100.20	+2.37%	377,400
2026-08-06	101.19	101.19	95.32	97.88	+5.60%	642,700
2026-08-05	96.08	97.01	91.88	92.69	-2.98%	339,200
2026-08-04	96.08	97.14	94.50	95.54	-0.77%	290,300
2026-08-03	95.12	98.15	95.05	96.28	+2.34%	324,700
2026-07-31	93.76	95.52	92.81	94.08	-0.01%	223,300
2026-07-30	94.48	96.38	93.34	94.09	+0.28%	228,000
2026-07-29	95.16	97.80	93.40	93.83	-2.16%	441,300
2026-07-28	95.74	98.02	94.58	95.90	+1.54%	472,600
2026-07-27	90.29	94.57	90.29	94.45	+4.76%	369,600
2026-07-24	85.67	90.78	85.67	90.16	+5.29%	606,100
2026-07-23	86.95	87.28	82.71	85.63	-2.92%	1,171,800
2026-07-22	89.02	89.52	87.57	88.21	-1.11%	173,600
2026-07-21	88.98	89.33	87.02	89.20	+0.60%	203,300
2026-07-20	91.39	91.68	88.64	88.67	-2.91%	170,600
2026-07-17	91.09	92.05	89.83	91.33	-1.07%	160,600
2026-07-16	89.28	93.80	89.28	92.32	+2.75%	280,200
2026-07-15	90.00	90.47	88.47	89.85	+0.29%	154,800
2026-07-14	90.96	91.36	89.15	89.59	-1.45%	254,800
2026-07-13	92.23	92.70	90.38	90.91	-1.80%	228,400
2026-07-10	91.96	93.21	91.02	92.58	+0.78%	182,200
2026-07-09	88.20	92.68	87.60	91.86	+4.93%	396,700
2026-07-08	89.82	90.34	86.71	87.54	-2.92%	259,500
2026-07-07	88.59	91.24	88.59	90.17	+0.74%	384,600
2026-07-06	90.61	91.41	89.13	89.51	-1.21%	670,500
2026-07-02	93.64	94.33	89.73	90.61	-3.39%	447,200
2026-07-01	93.29	94.60	92.24	93.79	+0.54%	406,300
2026-06-30	92.69	94.03	91.50	93.29	+0.51%	379,600
2026-06-29	90.13	92.93	88.83	92.82	+2.43%	391,200
2026-06-26	87.42	90.74	87.01	90.62	+3.71%	665,800
2026-06-25	86.30	87.40	85.42	87.38	+0.36%	216,600
2026-06-24	86.45	89.53	85.98	87.07	+1.36%	464,600
2026-06-23	83.08	86.47	83.06	85.90	+2.32%	302,100
2026-06-22	83.83	84.49	82.88	83.95	+1.08%	174,700
2026-06-18	83.36	83.71	82.33	83.05	+0.50%	440,800
2026-06-17	83.45	84.56	81.81	82.64	-0.41%	275,100
2026-06-16	83.35	85.35	82.91	82.98	+0.40%	293,000
2026-06-15	81.58	84.19	81.34	82.65	+1.61%	386,100
2026-06-12	80.70	81.94	79.13	81.34	+1.12%	162,600
2026-06-11	80.51	80.69	77.71	80.44	+0.30%	336,700
2026-06-10	82.08	82.43	79.20	80.20	-2.87%	713,500
2026-06-09	81.44	83.00	80.65	82.57	+2.83%	248,400
2026-06-08	82.32	82.97	79.54	80.30	-1.42%	322,700
2026-06-05	80.23	81.53	79.73	81.46	+1.07%	204,200
2026-06-04	78.08	80.68	77.80	80.60	+3.32%	220,300
2026-06-03	78.46	80.77	77.85	78.01	-0.10%	236,400
2026-06-02	78.43	79.32	77.02	78.09	-0.60%	225,800
2026-06-01	79.96	80.67	78.22	78.56	-1.71%	217,500
2026-05-29	80.30	80.99	79.43	79.93	-0.46%	285,200
2026-05-28	81.66	81.66	79.94	80.30	-1.89%	203,600
2026-05-27	81.70	82.44	81.05	81.85	+0.37%	186,500
2026-05-26	80.56	81.76	80.31	81.55	+1.68%	173,200
2026-05-22	81.82	81.99	79.79	80.20	-1.68%	191,500
2026-05-21	80.21	81.93	78.91	81.57	+1.15%	220,500
2026-05-20	80.96	82.20	79.40	80.64	+0.15%	314,800
2026-05-19	80.74	81.86	79.45	80.52	-0.27%	419,200
2026-05-18	81.62	82.82	79.75	80.74	-1.08%	481,100
2026-05-15	81.25	82.68	78.33	81.62	-0.13%	408,800
2026-05-14	79.99	82.39	79.36	81.73	+3.43%	465,500
2026-05-13	81.31	81.88	78.74	79.02	-3.17%	344,300
2026-05-12	82.36	83.37	81.23	81.61	-0.87%	381,600
2026-05-11	83.50	86.14	81.91	82.33	-1.85%	541,700
2026-05-08	82.81	84.21	79.00	83.88	+2.02%	455,200
2026-05-07	90.59	92.64	79.90	82.22	-2.40%	1,008,800
2026-05-06	85.13	85.74	83.91	84.24	-0.20%	255,100
2026-05-05	83.63	85.57	83.63	84.41	+1.47%	243,300
2026-05-04	82.71	84.14	82.32	83.19	-0.13%	212,200
2026-05-01	83.00	83.69	82.71	83.30	+0.64%	147,100
2026-04-30	81.69	83.37	80.33	82.77	+1.03%	343,500
2026-04-29	83.68	84.20	81.21	81.93	-2.55%	307,900
2026-04-28	84.70	85.24	83.66	84.07	-0.27%	138,900
2026-04-27	83.93	85.09	82.43	84.30	+0.68%	198,500
2026-04-24	83.78	84.33	82.02	83.73	-0.44%	291,100
2026-04-23	83.60	85.42	83.22	84.10	+0.83%	382,800
2026-04-22	82.45	83.60	81.75	83.41	+2.03%	273,200
2026-04-21	83.02	83.72	81.45	81.75	-0.55%	350,600
2026-04-20	80.74	82.66	80.74	82.20	+1.80%	237,500
2026-04-17	79.55	81.77	79.11	80.75	+2.60%	349,300
2026-04-16	78.50	79.92	77.62	78.70	+0.01%	548,300
2026-04-15	79.39	80.16	77.70	78.69	-1.28%	923,600
2026-04-14	77.99	80.12	77.71	79.71	+1.83%	337,300
2026-04-13	75.22	78.42	75.17	78.28	+3.78%	317,300
2026-04-10	76.36	76.37	74.55	75.43	-1.22%	210,900
2026-04-09	73.88	76.74	73.46	76.36	+2.11%	371,800
2026-04-08	75.00	79.52	73.52	74.78	+1.38%	813,200
2026-04-07	72.31	74.08	72.31	73.76	+1.70%	360,700
2026-04-06	71.08	72.86	70.84	72.53	+1.95%	329,600
2026-04-02	70.12	72.10	69.10	71.14	+0.38%	195,300
2026-04-01	70.66	71.77	69.88	70.87	+1.07%	182,700
2026-03-31	69.45	70.12	68.39	70.12	+2.16%	241,000
2026-03-30	69.12	69.93	67.96	68.64	-0.33%	197,800
2026-03-27	70.30	70.53	67.97	68.87	-2.59%	210,784
2026-03-26	70.58	71.52	70.32	70.70	-0.21%	228,964
2026-03-25	71.41	72.07	70.23	70.85	-0.18%	184,741
2026-03-24	69.55	71.13	69.49	70.98	+1.17%	295,291
2026-03-23	68.87	71.81	68.87	70.16	+3.15%	246,377
2026-03-20	69.14	69.14	67.34	68.02	-1.62%	643,250
2026-03-19	68.06	70.29	67.07	69.14	+1.02%	229,855
2026-03-18	67.53	69.40	67.53	68.44	+0.81%	237,948
2026-03-17	66.88	68.83	66.66	67.89	+2.15%	222,290
2026-03-16	67.44	68.27	66.40	66.46	-0.37%	347,537
2026-03-13	67.06	68.55	66.42	66.71	-0.36%	277,835
2026-03-12	65.92	68.07	65.01	66.95	-0.40%	288,955
2026-03-11	67.45	68.42	66.24	67.22	-0.88%	219,401
2026-03-10	67.74	68.49	66.09	67.82	-0.54%	390,584
2026-03-09	70.27	70.27	67.68	68.19	-3.52%	480,871
2026-03-06	71.46	71.46	69.16	70.68	-2.75%	323,702
2026-03-05	72.60	73.04	71.03	72.68	-1.45%	316,615
2026-03-04	72.00	74.58	70.04	73.75	+2.63%	405,125
2026-03-03	68.62	72.62	68.37	71.86	+1.33%	397,597
2026-03-02	66.73	72.30	66.03	70.92	+3.85%	535,231
2026-02-27	64.08	68.75	64.00	68.29	+6.80%	737,182
2026-02-26	60.80	65.50	60.01	63.94	+8.06%	752,858
2026-02-25	58.30	59.67	57.99	59.17	+1.98%	295,265
2026-02-24	56.52	59.20	56.46	58.02	+2.55%	131,266
2026-02-23	58.48	58.95	56.13	56.58	-3.13%	149,348
2026-02-20	58.04	58.64	57.57	58.41	+0.57%	93,315
2026-02-19	57.85	58.60	57.57	58.08	-0.09%	87,600
2026-02-18	57.35	59.59	57.35	58.13	+1.47%	148,397
2026-02-17	57.29	58.01	56.96	57.29	-0.31%	118,951
2026-02-13	57.16	57.85	56.47	57.47	+0.54%	192,030
2026-02-12	57.64	58.40	55.90	57.16	-0.42%	153,641
2026-02-11	58.39	58.55	57.07	57.40	-1.00%	113,878
2026-02-10	58.30	59.20	57.85	57.98	-0.55%	188,076
2026-02-09	57.75	58.67	57.29	58.30	+0.95%	182,173
2026-02-06	57.06	57.84	57.01	57.75	+2.14%	193,588
2026-02-05	55.98	56.74	54.99	56.54	+0.73%	116,914
2026-02-04	55.30	56.96	55.17	56.13	+1.57%	199,869
2026-02-03	55.82	56.25	54.27	55.26	-1.07%	188,029
2026-02-02	55.24	56.66	54.81	55.86	+1.20%	209,352
2026-01-30	55.09	55.63	54.26	55.20	-0.65%	300,798
2026-01-29	54.21	55.68	53.97	55.56	+3.06%	162,942
2026-01-28	55.51	55.51	53.44	53.91	-2.57%	228,079
2026-01-27	55.14	55.38	54.52	55.33	+0.04%	77,029
2026-01-26	54.86	55.60	54.86	55.31	+0.60%	58,906
2026-01-23	55.99	56.51	54.90	54.98	-2.21%	155,031
2026-01-22	55.99	57.79	55.98	56.22	+0.23%	208,340
2026-01-21	55.17	56.16	55.17	56.09	+1.70%	99,309
2026-01-20	55.95	56.28	54.31	55.15	-1.90%	144,566
2026-01-16	56.32	56.69	55.98	56.22	+0.21%	112,953
2026-01-15	55.44	56.29	55.27	56.10	+1.76%	174,988
2026-01-14	55.91	55.94	54.85	55.13	-1.62%	180,903
2026-01-13	55.40	56.39	54.83	56.04	+1.16%	138,323
2026-01-12	55.57	55.59	54.71	55.40	-1.02%	133,326
2026-01-09	56.40	56.70	55.28	55.97	-0.62%	97,698
2026-01-08	56.19	57.07	56.02	56.32	-0.62%	114,833
2026-01-07	56.13	56.72	55.18	56.67	+1.11%	195,774
2026-01-06	56.41	56.49	55.50	56.05	-1.15%	178,617
2026-01-05	55.89	57.80	55.64	56.70	+1.41%	311,543
2026-01-02	54.47	55.92	54.00	55.91	+2.87%	296,282
2025-12-31	55.19	55.28	53.69	54.35	-1.52%	104,502
2025-12-30	55.40	56.00	54.80	55.19	-0.22%	146,972
2025-12-29	55.48	55.48	54.66	55.31	-0.38%	136,472
2025-12-26	54.99	55.72	54.55	55.52	+0.98%	88,051
2025-12-24	54.29	55.50	53.95	54.98	+0.88%	60,104
2025-12-23	54.94	55.57	54.45	54.50	-1.34%	120,630
2025-12-22	54.61	55.24	54.18	55.24	+1.32%	202,547
2025-12-19	54.32	54.76	53.85	54.52	-0.02%	524,316
2025-12-18	54.74	54.95	53.97	54.53	+0.41%	270,996
2025-12-17	54.63	54.81	54.06	54.31	-0.07%	236,612
2025-12-16	53.75	54.92	53.75	54.35	+1.19%	266,456
2025-12-15	54.22	54.48	53.02	53.71	+0.00%	197,741
2025-12-12	56.18	56.48	53.37	53.71	-3.88%	161,804
2025-12-11	55.34	56.67	54.51	55.88	+0.99%	420,400
2025-12-10	53.94	56.49	53.69	55.33	+2.58%	382,271
2025-12-09	53.51	54.47	52.77	53.94	+0.28%	304,255
2025-12-08	53.21	54.17	52.51	53.79	+1.72%	221,413
2025-12-05	52.90	53.88	52.67	52.88	-0.34%	241,604
2025-12-04	51.87	53.78	51.75	53.06	+1.53%	329,344
2025-12-03	52.79	53.08	51.90	52.26	-1.10%	188,979
2025-12-02	53.27	53.63	52.53	52.84	-0.20%	312,139
2025-12-01	51.09	52.98	51.00	52.95	+2.03%	276,535
2025-11-28	51.50	52.47	51.41	51.89	+1.49%	129,042
2025-11-26	51.46	52.00	50.24	51.13	-0.70%	381,986
2025-11-25	49.56	51.84	49.56	51.49	+4.02%	361,657
2025-11-24	49.15	50.03	48.90	49.50	+0.43%	325,739
2025-11-21	47.75	49.94	47.75	49.29	+3.29%	232,700
2025-11-20	48.40	49.51	47.49	47.72	+0.00%	205,941
2025-11-19	48.90	49.52	47.68	47.72	-2.05%	143,677
2025-11-18	47.71	49.05	47.63	48.72	+1.35%	189,512
2025-11-17	49.46	49.88	47.81	48.07	-3.07%	203,039
2025-11-14	47.99	49.83	47.95	49.59	+1.56%	173,381
2025-11-13	48.21	49.32	48.15	48.83	+0.64%	181,243
2025-11-12	49.83	50.05	48.31	48.52	-2.39%	228,949
2025-11-11	49.42	50.18	49.08	49.71	+0.22%	214,442
2025-11-10	48.68	50.05	48.17	49.60	+4.84%	392,651
2025-11-07	46.84	48.20	46.80	47.31	+0.19%	396,988
2025-11-06	49.83	51.47	46.80	47.22	+10.46%	720,736
2025-11-05	41.10	42.84	41.10	42.75	+4.01%	352,957
2025-11-04	42.76	43.00	41.05	41.10	-4.97%	232,593
2025-11-03	42.25	43.34	41.44	43.25	+4.02%	248,173
2025-10-31	40.72	41.82	40.52	41.58	+1.66%	172,197
2025-10-30	41.81	42.18	40.60	40.90	-2.76%	223,039
2025-10-29	43.29	43.48	41.44	42.06	-3.44%	212,714
2025-10-28	44.41	44.41	43.27	43.56	-1.89%	115,807
2025-10-27	44.88	45.30	44.08	44.40	-0.87%	165,415
2025-10-24	44.60	45.22	44.55	44.79	+1.11%	157,065
2025-10-23	43.24	44.36	43.03	44.30	+2.86%	141,684
2025-10-22	43.09	43.30	42.43	43.07	+0.41%	148,827
2025-10-21	42.07	43.02	41.65	42.90	+1.97%	133,445
2025-10-20	41.74	42.26	41.23	42.06	+1.70%	134,090

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 11월 (+19.98%). 가장 약한 달: 7월 (-3.70%). 일별 데이터 2년치(2025–2026) 기준.

1월+2.02%
2월-0.23%
3월-2.21%
4월+7.31%
5월+3.03%
6월+10.91%
7월-3.70%
8월+8.54%
9월+0.74%
10월+2.41%
11월+19.98%
12월+2.65%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Encore Capital Group Inc (ECPG)의 최근 종가는 얼마입니까?

2026-10-16 기준 101.68. Closelook 데이터 레이크의 일별 가격 기록 기준.

ECPG의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 105.98, 최저 39.95 (2026-10-16 기준).

Encore Capital Group Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 ECPG의 가장 강한 달은 11월(평균 +19.98%), 가장 약한 달은 7월(평균 -3.70%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.