EZCORP Inc (EZPW) — 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	33.72	34.23	32.92	33.00	-0.39%	730,900
2026-10-15	32.82	33.19	32.20	33.13	+1.25%	805,900
2026-10-14	33.02	33.07	31.77	32.72	-1.06%	594,600
2026-10-13	32.97	33.25	32.51	33.07	+1.32%	912,700
2026-10-12	32.26	33.31	31.50	32.64	+2.13%	665,400
2026-10-09	31.35	32.36	30.88	31.96	+2.53%	908,800
2026-10-08	30.22	31.49	30.22	31.17	+2.40%	598,100
2026-10-07	30.65	30.70	29.87	30.44	-1.33%	891,400
2026-10-06	30.73	30.95	30.44	30.85	+1.15%	367,600
2026-10-05	30.20	30.77	29.81	30.50	+0.99%	478,500
2026-10-02	30.34	31.00	30.05	30.20	+0.47%	444,600
2026-10-01	29.43	30.31	29.25	30.06	+1.01%	623,900
2026-09-30	30.38	30.47	29.32	29.76	-1.33%	687,800
2026-09-29	31.04	31.04	29.97	30.16	-2.17%	498,000
2026-09-28	31.44	31.44	30.47	30.83	-1.06%	627,200
2026-09-25	30.74	31.37	30.41	31.16	+2.87%	514,100
2026-09-24	30.22	31.06	29.99	30.29	+0.33%	1,181,100
2026-09-23	30.27	30.49	29.87	30.19	-1.69%	406,400
2026-09-22	30.34	31.19	30.07	30.71	+1.99%	603,300
2026-09-21	30.85	31.02	30.07	30.11	-1.76%	428,400
2026-09-18	31.33	31.59	30.59	30.65	-3.13%	1,477,600
2026-09-17	31.08	31.93	30.35	31.64	+2.93%	781,300
2026-09-16	30.60	31.34	30.35	30.74	+1.32%	903,200
2026-09-15	32.46	32.46	29.42	30.34	-6.07%	1,248,900
2026-09-14	31.99	32.76	31.99	32.30	-0.52%	485,000
2026-09-11	32.98	33.03	32.39	32.47	+0.00%	414,700
2026-09-10	33.00	33.10	32.35	32.47	-1.81%	599,000
2026-09-09	33.00	33.44	32.79	33.07	-0.06%	486,600
2026-09-08	33.21	33.87	33.04	33.09	-0.69%	460,500
2026-09-04	32.84	33.68	32.84	33.32	+0.06%	525,700
2026-09-03	32.97	33.51	32.61	33.30	+2.18%	763,900
2026-09-02	31.70	32.88	31.60	32.59	+2.48%	609,100
2026-09-01	31.97	32.46	31.45	31.80	-1.61%	528,000
2026-08-31	32.70	33.13	31.86	32.32	-2.06%	797,300
2026-08-28	34.50	34.87	32.80	33.00	-4.10%	595,700
2026-08-27	33.50	34.91	33.50	34.41	+1.50%	575,600
2026-08-26	35.70	35.92	33.44	33.90	-3.78%	1,898,500
2026-08-25	35.05	35.37	34.38	35.23	+0.51%	1,166,199
2026-08-24	32.44	35.24	32.13	35.05	+8.78%	2,694,383
2026-08-21	29.14	33.31	28.99	32.22	+12.03%	2,370,100
2026-08-20	28.50	28.82	28.01	28.76	+0.03%	690,100
2026-08-19	29.28	29.45	28.70	28.75	-1.44%	909,000
2026-08-18	28.86	29.33	28.70	29.17	-0.41%	979,800
2026-08-17	29.52	29.95	28.99	29.29	-0.68%	850,800
2026-08-14	28.47	29.56	28.09	29.49	+2.93%	746,500
2026-08-13	29.22	29.85	28.61	28.65	-0.90%	1,116,600
2026-08-12	27.13	29.01	27.11	28.91	+7.19%	1,476,400
2026-08-11	27.05	27.29	26.64	26.97	-0.77%	1,938,200
2026-08-10	27.76	28.10	27.03	27.18	-2.58%	1,050,900
2026-08-07	29.19	29.61	27.20	27.90	-4.39%	1,765,800
2026-08-06	28.54	30.12	28.45	29.18	-2.01%	1,879,200
2026-08-05	30.91	31.80	29.72	29.78	-3.94%	976,900
2026-08-04	30.42	31.36	30.38	31.00	+2.51%	879,300
2026-08-03	29.57	30.46	29.57	30.24	+1.58%	466,500
2026-07-31	29.57	30.23	28.94	29.77	+2.09%	603,200
2026-07-30	29.67	30.04	28.43	29.16	+0.34%	1,053,700
2026-07-29	29.53	29.91	29.00	29.06	-3.26%	831,200
2026-07-28	30.42	30.80	29.67	30.04	-1.18%	539,100
2026-07-27	29.77	30.55	29.19	30.40	+2.91%	700,900
2026-07-24	30.56	31.62	29.43	29.54	-2.06%	832,300
2026-07-23	32.35	33.07	29.43	30.16	-7.37%	1,739,100
2026-07-22	32.63	32.99	31.53	32.56	+0.09%	568,000
2026-07-21	32.39	32.58	31.50	32.53	+1.78%	512,100
2026-07-20	32.46	32.88	31.94	31.96	-0.41%	479,900
2026-07-17	31.99	32.62	31.33	32.09	-1.32%	578,100
2026-07-16	32.39	34.09	31.82	32.52	-0.82%	1,074,000
2026-07-15	31.83	32.93	30.33	32.79	+2.92%	991,300
2026-07-14	33.13	33.35	31.68	31.86	-2.48%	1,543,900
2026-07-13	34.00	34.45	32.62	32.67	-4.11%	517,900
2026-07-10	33.96	34.32	33.72	34.07	+0.00%	971,500
2026-07-09	32.71	34.33	32.32	34.07	+5.94%	585,900
2026-07-08	35.98	35.98	32.12	32.16	-9.26%	1,878,900
2026-07-07	35.43	35.70	34.48	35.44	+0.48%	772,900
2026-07-06	35.54	36.63	35.01	35.27	-0.90%	1,076,700
2026-07-02	35.54	36.11	34.70	35.59	+0.17%	1,151,800
2026-07-01	34.59	36.12	33.42	35.53	+2.78%	1,536,300
2026-06-30	33.32	34.62	33.24	34.57	+3.75%	1,565,700
2026-06-29	32.95	33.39	31.71	33.32	+2.46%	1,389,200
2026-06-26	33.23	33.57	32.38	32.52	-2.28%	1,322,600
2026-06-25	32.75	34.37	32.34	33.28	+2.62%	1,195,200
2026-06-24	32.77	33.56	32.23	32.43	+0.15%	1,437,000
2026-06-23	31.06	33.74	30.97	32.38	+2.76%	1,165,200
2026-06-22	31.81	32.46	31.49	31.51	-0.66%	868,500
2026-06-18	30.49	31.74	30.17	31.72	+4.20%	1,380,100
2026-06-17	30.80	31.51	30.12	30.44	-1.46%	1,751,300
2026-06-16	32.28	32.36	30.33	30.89	-4.19%	1,502,500
2026-06-15	31.40	32.27	31.36	32.24	+3.17%	576,000
2026-06-12	30.76	31.78	30.60	31.25	+1.63%	522,500
2026-06-11	29.50	30.83	28.92	30.75	+5.89%	1,648,300
2026-06-10	32.05	32.13	27.86	29.04	-9.45%	2,563,600
2026-06-09	31.60	32.14	31.16	32.07	+2.69%	570,800
2026-06-08	32.00	32.30	31.21	31.23	-2.25%	583,600
2026-06-05	31.94	32.26	31.62	31.95	-0.62%	572,800
2026-06-04	31.68	32.47	31.40	32.15	+0.97%	648,200
2026-06-03	31.06	32.00	30.89	31.84	+2.51%	683,100
2026-06-02	31.00	31.21	30.00	31.06	+0.32%	999,200
2026-06-01	31.07	31.88	30.61	30.96	-0.90%	815,600
2026-05-29	32.07	32.36	30.83	31.24	-2.83%	959,100
2026-05-28	33.37	33.64	31.85	32.15	-3.77%	870,400
2026-05-27	34.62	34.83	33.33	33.41	-3.50%	603,000
2026-05-26	34.23	34.83	33.88	34.62	+2.46%	560,600
2026-05-22	33.64	34.19	33.64	33.79	+1.05%	500,200
2026-05-21	33.21	33.48	32.75	33.44	+0.48%	503,400
2026-05-20	32.40	33.43	31.93	33.28	+4.23%	720,500
2026-05-19	33.09	33.09	31.66	31.93	-4.32%	806,800
2026-05-18	33.36	34.04	33.05	33.37	+1.12%	556,000
2026-05-15	32.45	33.10	32.17	33.00	+0.67%	613,400
2026-05-14	33.26	33.26	32.34	32.78	-0.64%	536,400
2026-05-13	33.74	34.12	32.45	32.99	-1.73%	826,100
2026-05-12	34.38	34.41	33.34	33.57	-3.12%	913,000
2026-05-11	34.02	35.22	33.61	34.65	+3.31%	897,100
2026-05-08	33.88	34.35	33.14	33.54	+2.01%	691,500
2026-05-07	36.98	37.13	31.76	32.88	-1.67%	1,817,300
2026-05-06	34.01	34.03	32.87	33.44	+0.09%	818,900
2026-05-05	33.08	33.68	32.67	33.41	+2.45%	500,600
2026-05-04	32.53	32.76	32.29	32.61	+0.77%	432,700
2026-05-01	32.47	33.05	32.16	32.36	-1.28%	498,400
2026-04-30	32.55	33.14	32.14	32.78	+1.55%	1,004,800
2026-04-29	31.82	32.53	31.54	32.28	+0.09%	511,600
2026-04-28	31.59	32.50	31.59	32.25	+0.72%	897,400
2026-04-27	32.15	32.28	31.56	32.02	+0.50%	476,500
2026-04-24	31.77	32.20	31.56	31.86	+0.41%	650,100
2026-04-23	30.60	32.46	30.51	31.73	+4.41%	936,800
2026-04-22	30.94	31.08	30.07	30.39	-0.69%	538,600
2026-04-21	30.86	31.00	30.37	30.60	-0.36%	533,100
2026-04-20	30.74	30.96	30.23	30.71	+0.56%	575,500
2026-04-17	30.16	30.87	30.05	30.54	+1.83%	461,200
2026-04-16	29.47	30.10	29.35	29.99	+2.29%	456,500
2026-04-15	29.75	29.75	28.95	29.32	-1.25%	623,700
2026-04-14	29.50	29.99	29.46	29.69	+0.27%	780,200
2026-04-13	28.50	29.63	28.50	29.61	+3.21%	720,300
2026-04-10	28.32	28.77	28.28	28.69	+0.88%	409,800
2026-04-09	28.00	28.87	27.46	28.44	+1.46%	913,500
2026-04-08	28.17	28.90	27.67	28.03	+1.34%	1,521,800
2026-04-07	26.74	27.70	26.63	27.66	+4.06%	906,800
2026-04-06	27.19	27.40	26.21	26.58	-2.24%	665,300
2026-04-02	25.89	27.36	25.77	27.19	+4.50%	1,418,900
2026-04-01	25.65	26.28	25.40	26.02	+2.52%	431,700
2026-03-31	25.39	25.46	24.40	25.38	+1.32%	810,700
2026-03-30	25.25	25.43	24.81	25.05	-0.63%	497,600
2026-03-27	25.14	25.29	24.43	25.21	-0.28%	969,400
2026-03-26	24.95	25.54	24.90	25.28	-1.25%	853,000
2026-03-25	26.47	26.81	25.56	25.60	-2.36%	776,200
2026-03-24	26.00	26.52	25.94	26.22	+1.16%	536,100
2026-03-23	25.75	26.28	25.61	25.92	+1.89%	611,400
2026-03-20	26.01	26.01	25.20	25.44	-1.40%	1,320,600
2026-03-19	25.80	26.33	25.59	25.80	-0.19%	573,000
2026-03-18	26.15	26.62	25.82	25.85	-1.22%	572,300
2026-03-17	26.00	26.61	25.89	26.17	+1.43%	931,500
2026-03-16	26.13	26.29	25.68	25.80	-0.27%	713,400
2026-03-13	26.17	26.39	25.82	25.87	-0.42%	601,900
2026-03-12	25.77	26.41	25.49	25.98	-0.76%	790,800
2026-03-11	26.27	26.45	25.90	26.18	-0.83%	428,800
2026-03-10	26.63	26.91	26.24	26.40	-1.09%	1,283,370
2026-03-09	24.94	26.71	24.50	26.69	+5.37%	973,772
2026-03-06	24.65	25.57	24.38	25.33	+0.72%	1,111,000
2026-03-05	26.32	26.46	25.04	25.15	-4.95%	966,700
2026-03-04	26.87	26.93	26.31	26.46	-0.53%	742,300
2026-03-03	26.54	26.90	26.06	26.60	-2.10%	606,600
2026-03-02	26.08	27.30	25.98	27.17	+2.41%	901,300
2026-02-27	26.30	26.59	26.01	26.53	+0.49%	866,900
2026-02-26	25.93	26.48	25.74	26.40	+1.81%	585,800
2026-02-25	25.77	26.09	25.36	25.93	+1.97%	595,400
2026-02-24	25.00	25.44	24.63	25.43	+1.23%	917,300
2026-02-23	25.50	25.74	24.81	25.12	-0.99%	850,900
2026-02-20	25.23	25.42	24.77	25.37	+0.40%	1,721,700
2026-02-19	25.16	25.42	24.92	25.27	+0.56%	793,100
2026-02-18	24.75	25.17	24.44	25.13	+1.41%	1,659,600
2026-02-17	24.31	25.07	24.29	24.78	+1.93%	1,061,400
2026-02-13	24.28	24.63	23.77	24.31	-0.12%	692,243
2026-02-12	25.19	25.50	24.24	24.34	-2.13%	951,806
2026-02-11	24.97	25.39	24.58	24.87	+0.53%	1,100,484
2026-02-10	25.01	25.36	24.57	24.74	-1.75%	1,824,565
2026-02-09	26.21	26.35	25.08	25.18	-1.76%	1,989,568
2026-02-06	23.75	25.77	23.46	25.63	+11.73%	2,566,964
2026-02-05	23.38	23.47	22.34	22.94	+4.46%	3,456,288
2026-02-04	22.15	22.28	21.71	21.96	-0.59%	885,942
2026-02-03	21.63	22.15	21.45	22.09	+2.13%	912,590
2026-02-02	21.38	21.92	21.31	21.63	+0.84%	839,203
2026-01-30	20.82	21.49	20.40	21.45	+1.71%	772,979
2026-01-29	21.13	21.27	20.66	21.09	+0.52%	554,511
2026-01-28	21.43	21.52	20.94	20.98	-1.64%	622,623
2026-01-27	21.44	21.50	21.05	21.33	-0.79%	325,213
2026-01-26	21.09	21.51	20.87	21.50	+1.75%	401,481
2026-01-23	21.86	22.08	20.86	21.13	-3.03%	1,107,819
2026-01-22	21.44	21.91	21.43	21.79	+2.44%	1,210,728
2026-01-21	21.10	21.43	20.93	21.27	+0.42%	695,057
2026-01-20	21.39	21.82	21.18	21.18	-1.17%	724,666
2026-01-16	21.57	21.72	21.34	21.43	-0.51%	796,715
2026-01-15	21.25	21.67	21.25	21.54	+0.70%	700,948
2026-01-14	21.32	21.55	20.90	21.39	+0.21%	863,420
2026-01-13	22.03	22.11	21.25	21.34	-2.58%	589,160
2026-01-12	21.45	21.99	21.43	21.91	+2.53%	569,447
2026-01-09	21.46	21.82	21.29	21.37	-0.42%	573,109
2026-01-08	21.23	21.74	21.22	21.46	+1.13%	481,583
2026-01-07	21.49	21.98	21.06	21.22	-1.26%	856,014
2026-01-06	20.40	21.74	19.97	21.49	+6.28%	1,457,479
2026-01-05	20.11	20.61	19.90	20.22	+0.80%	1,123,440
2026-01-02	19.57	20.07	19.44	20.06	+3.30%	816,771
2025-12-31	19.66	19.79	19.36	19.42	-1.37%	656,445
2025-12-30	19.90	19.99	19.68	19.69	-1.01%	407,506
2025-12-29	19.83	19.93	19.63	19.89	+0.25%	393,307
2025-12-26	20.17	20.27	19.82	19.84	-1.98%	374,024
2025-12-24	20.21	20.55	20.16	20.24	+0.45%	385,069
2025-12-23	19.63	20.34	19.63	20.15	+2.34%	809,956
2025-12-22	19.38	19.93	19.24	19.69	+2.45%	743,508
2025-12-19	19.79	19.81	19.09	19.22	-1.99%	2,995,528
2025-12-18	20.03	20.06	19.56	19.61	-0.86%	706,773
2025-12-17	20.47	20.47	19.76	19.78	-2.94%	995,737
2025-12-16	20.59	20.75	20.32	20.38	-0.73%	808,103
2025-12-15	21.04	21.04	20.44	20.53	-2.14%	959,235
2025-12-12	21.01	21.28	20.81	20.98	-0.24%	765,231
2025-12-11	21.04	21.49	20.89	21.03	-0.05%	3,260,126
2025-12-10	20.38	21.05	20.19	21.04	+2.89%	7,412,874
2025-12-09	20.07	20.50	19.86	20.45	+0.69%	923,353
2025-12-08	20.39	20.85	20.10	20.31	+0.84%	1,693,913
2025-12-05	19.95	20.16	19.84	20.14	+0.65%	621,297
2025-12-04	20.09	20.29	19.89	20.01	-0.30%	707,235
2025-12-03	20.12	20.13	19.82	20.07	-0.25%	592,318
2025-12-02	19.35	20.16	19.19	20.12	+3.98%	1,649,851
2025-12-01	19.08	19.39	19.02	19.35	+0.36%	699,591
2025-11-28	19.10	19.44	19.06	19.28	+1.21%	331,563
2025-11-26	18.56	19.16	18.45	19.05	+3.08%	911,198
2025-11-25	18.10	18.55	17.96	18.48	+2.50%	739,597
2025-11-24	17.92	18.19	17.68	18.03	+1.07%	910,844
2025-11-21	17.64	18.06	17.31	17.84	+1.31%	772,971
2025-11-20	18.05	18.17	17.47	17.61	-1.62%	905,612
2025-11-19	17.94	18.05	17.73	17.90	+0.06%	607,848
2025-11-18	17.93	18.14	17.78	17.89	-0.11%	578,876
2025-11-17	17.75	18.48	17.75	17.91	+0.90%	766,475
2025-11-14	17.02	17.98	16.50	17.75	+1.95%	1,033,328
2025-11-13	18.00	18.00	17.37	17.41	-3.28%	696,655
2025-11-12	17.82	18.02	17.71	18.00	+1.01%	589,380
2025-11-11	17.73	17.84	17.59	17.82	-0.11%	379,906
2025-11-10	17.75	18.12	17.75	17.84	+0.79%	533,156
2025-11-07	17.54	17.73	17.36	17.70	+0.51%	495,276
2025-11-06	18.00	18.15	17.59	17.61	-2.17%	439,025
2025-11-05	17.56	18.11	17.55	18.00	+1.81%	372,274
2025-11-04	17.91	18.11	17.67	17.68	-2.54%	483,082
2025-11-03	18.52	18.55	17.90	18.14	-0.60%	848,323
2025-10-31	18.17	18.43	17.98	18.25	+0.77%	813,139
2025-10-30	17.66	18.33	17.66	18.11	+3.90%	641,987
2025-10-29	17.75	17.96	17.32	17.43	-2.30%	493,908
2025-10-28	18.06	18.06	17.51	17.84	-1.38%	539,006
2025-10-27	18.32	18.35	17.96	18.09	-0.39%	406,686
2025-10-24	18.33	18.43	18.10	18.16	+0.33%	322,274
2025-10-23	17.84	18.16	17.80	18.10	+2.43%	391,155
2025-10-22	17.54	17.73	17.32	17.67	+0.34%	589,374
2025-10-21	18.71	18.79	17.56	17.61	-6.08%	1,385,613
2025-10-20	18.82	18.95	18.60	18.75	+1.08%	435,290

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 2월 (+19.00%). 가장 약한 달: 5월 (-8.81%). 일별 데이터 2년치(2025–2026) 기준.

1월+3.01%
2월+19.00%
3월+1.06%
4월+15.73%
5월-8.81%
6월+8.21%
7월-6.11%
8월+13.10%
9월+3.97%
10월+0.66%
11월+6.28%
12월+0.36%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

EZCORP Inc (EZPW)의 최근 종가는 얼마입니까?

2026-10-16 기준 33.00. Closelook 데이터 레이크의 일별 가격 기록 기준.

EZPW의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 37.13, 최저 16.50 (2026-10-16 기준).

EZCORP Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 EZPW의 가장 강한 달은 2월(평균 +19.00%), 가장 약한 달은 5월(평균 -8.81%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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