Encore Capital Gr (ECPG)

ECPG
🏛️ 미국 →
40.56
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 43.69 43.69 43.69 43.69 1.4K
09:32 44.02 44.02 44.02 44.02 2.0K
09:33 44.11 44.11 44.11 44.11 1.1K
09:34 44.11 44.11 44.01 44.11 0.8K
09:35 44.15 44.15 44.15 44.15 0.2K
09:36 44.17 44.17 44.17 44.17 0.3K
09:37 44.07 44.07 44.07 44.07 0.2K
09:38 44.11 44.11 44.11 44.11 0.4K
09:39 44.11 44.11 44.09 44.09 0.8K
09:40 44.09 44.09 44.09 44.09 0.5K
09:41 44.09 44.14 44.09 44.14 1.1K
09:45 44.04 44.04 44.04 44.04 0.5K
09:46 44.18 44.28 44.18 44.28 3.6K
09:47 44.28 44.28 44.28 44.28 1.9K
09:48 44.30 44.30 44.23 44.23 2.6K
09:49 44.24 44.24 44.24 44.24 0.7K
09:51 44.26 44.26 44.26 44.26 3.1K
09:53 44.31 44.31 44.31 44.31 0.3K
09:55 44.35 44.35 44.35 44.35 1.2K
09:56 44.39 44.39 44.36 44.36 0.4K
09:57 44.39 44.39 44.39 44.39 0.3K
09:58 44.39 44.39 44.39 44.39 0.2K
10:00 44.40 44.40 44.36 44.36 0.8K
10:02 44.31 44.31 44.31 44.31 1.8K
10:04 44.16 44.17 44.16 44.17 0.3K
10:05 44.24 44.28 44.24 44.28 1.2K
10:07 44.13 44.13 44.08 44.08 1.0K
10:09 44.00 44.03 44.00 44.03 1.3K
10:11 44.05 44.05 43.99 43.99 0.9K
10:12 44.03 44.03 44.03 44.03 1.0K
10:13 44.03 44.03 44.03 44.03 0.7K
10:15 43.86 43.86 43.78 43.78 1.1K
10:18 43.73 43.73 43.73 43.73 0.1K
10:19 43.73 43.76 43.73 43.76 0.4K
10:20 43.83 43.83 43.83 43.83 0.7K
10:22 43.63 43.63 43.63 43.63 0.8K
10:25 43.63 43.63 43.63 43.63 0.4K
10:26 43.67 43.67 43.67 43.67 0.8K
10:28 43.73 43.73 43.73 43.73 1.6K
10:30 43.81 43.81 43.81 43.81 0.4K
10:31 43.78 43.78 43.78 43.78 0.4K
10:33 43.80 43.83 43.80 43.83 1.4K
10:34 43.85 43.85 43.85 43.85 0.1K
10:35 43.81 43.81 43.81 43.81 1.5K
10:36 43.85 43.85 43.85 43.85 0.2K
10:37 43.85 43.85 43.80 43.80 0.9K
10:40 43.70 43.70 43.70 43.70 1.2K
10:41 43.70 43.70 43.70 43.70 0.6K
10:42 43.77 43.77 43.77 43.77 0.8K
10:44 43.72 43.72 43.72 43.72 0.3K
10:45 43.64 43.64 43.64 43.64 0.2K
10:46 43.60 43.60 43.60 43.60 1.2K
10:47 43.62 43.62 43.62 43.62 0.6K
10:48 43.52 43.52 43.52 43.52 0.6K
10:50 43.64 43.66 43.64 43.66 0.9K
10:52 43.68 43.68 43.68 43.68 0.4K
10:54 43.75 43.79 43.72 43.72 2.2K
10:56 43.70 43.70 43.70 43.70 0.2K
10:57 43.75 43.75 43.75 43.75 0.3K
10:59 43.73 43.73 43.73 43.73 0.5K
11:00 43.81 43.81 43.81 43.81 1.5K
11:01 43.75 43.75 43.75 43.75 0.4K
11:02 43.78 43.78 43.78 43.78 1.3K
11:05 43.77 43.77 43.77 43.77 2.4K
11:06 43.82 43.82 43.82 43.82 0.6K
11:10 43.81 43.81 43.81 43.81 0.6K
11:12 43.84 43.84 43.84 43.84 1.5K
11:14 43.86 43.86 43.86 43.86 1.7K
11:15 43.85 43.85 43.85 43.85 0.7K
11:17 43.96 43.96 43.96 43.96 0.8K
11:21 44.01 44.01 44.01 44.01 1.5K
11:23 44.02 44.02 44.02 44.02 0.8K
11:26 44.00 44.00 44.00 44.00 0.9K
11:30 44.03 44.03 44.03 44.03 0.9K
11:32 44.04 44.04 44.04 44.04 0.9K
11:34 44.09 44.09 44.09 44.09 1.6K
11:35 44.13 44.13 44.13 44.13 1.8K
11:40 44.14 44.14 44.14 44.14 0.7K
11:43 44.07 44.07 44.07 44.07 3.0K
11:44 44.06 44.06 44.06 44.06 1.4K
11:49 44.06 44.06 44.06 44.06 0.3K
11:50 44.00 44.00 44.00 44.00 0.4K
11:52 44.01 44.01 44.01 44.01 0.2K
11:53 43.99 43.99 43.99 43.99 0.7K
11:54 43.96 44.01 43.96 44.01 1.7K
11:55 44.01 44.01 44.01 44.01 3.0K
12:05 43.94 43.94 43.88 43.88 1.4K
12:07 43.89 43.89 43.89 43.89 0.9K
12:12 43.84 43.84 43.84 43.84 0.4K
12:13 43.85 43.85 43.85 43.85 1.1K
12:15 43.88 43.88 43.88 43.88 1.1K
12:18 43.92 43.92 43.89 43.89 1.1K
12:19 43.87 43.87 43.87 43.87 0.5K
12:21 43.88 43.88 43.88 43.88 1.3K
12:24 43.84 43.84 43.84 43.84 0.1K
12:25 43.84 43.84 43.72 43.72 5.4K
12:26 43.73 43.77 43.73 43.77 2.5K
12:27 43.72 43.72 43.72 43.72 0.7K
12:31 43.73 43.73 43.69 43.69 2.0K
12:33 43.71 43.71 43.71 43.71 1.5K
12:40 43.73 43.73 43.73 43.73 2.1K
12:43 43.66 43.66 43.66 43.66 0.6K
12:44 43.65 43.65 43.65 43.65 2.5K
12:47 43.60 43.60 43.60 43.60 2.6K
12:57 43.60 43.60 43.60 43.60 1.5K
12:58 43.59 43.60 43.59 43.60 1.0K
13:01 43.58 43.58 43.58 43.58 1.2K
13:03 43.69 43.69 43.69 43.69 0.9K
13:04 43.69 43.69 43.69 43.69 1.3K
13:12 43.71 43.71 43.71 43.71 1.5K
13:19 43.72 43.72 43.72 43.72 3.9K
13:25 43.76 43.76 43.76 43.76 0.6K
13:27 43.75 43.75 43.75 43.75 0.4K
13:28 43.76 43.76 43.76 43.76 0.5K
13:30 43.75 43.75 43.75 43.75 0.9K
13:34 43.73 43.73 43.73 43.73 1.1K
13:35 43.71 43.71 43.71 43.71 0.4K
13:36 43.73 43.73 43.73 43.73 1.2K
13:38 43.76 43.76 43.76 43.76 1.6K
13:45 43.79 43.79 43.76 43.76 0.8K
13:47 43.75 43.75 43.75 43.75 1.6K
13:55 43.73 43.73 43.73 43.73 1.0K
13:58 43.73 43.73 43.73 43.73 2.2K
14:04 43.68 43.68 43.68 43.68 1.9K
14:12 43.70 43.70 43.70 43.70 0.6K
14:13 43.70 43.70 43.70 43.70 0.4K
14:14 43.75 43.75 43.75 43.75 0.4K
14:15 43.77 43.77 43.77 43.77 0.5K
14:17 43.79 43.79 43.77 43.79 1.1K
14:21 43.79 43.82 43.79 43.82 1.3K
14:26 43.84 43.84 43.84 43.84 0.2K
14:27 43.86 43.86 43.84 43.84 2.4K
14:34 43.87 43.87 43.87 43.87 2.0K
14:36 43.89 43.89 43.89 43.89 0.7K
14:40 43.90 43.90 43.89 43.89 2.2K
14:44 43.88 43.88 43.88 43.88 1.2K
14:50 43.84 43.84 43.84 43.84 0.2K
14:51 43.81 43.81 43.81 43.81 1.0K
14:52 43.79 43.79 43.79 43.79 0.8K
14:53 43.81 43.81 43.81 43.81 1.0K
14:55 43.87 43.87 43.87 43.87 1.6K
14:57 43.91 43.91 43.91 43.91 1.8K
15:00 43.95 43.95 43.95 43.95 0.3K
15:01 43.95 43.95 43.95 43.95 0.9K
15:02 43.93 43.93 43.93 43.93 1.4K
15:05 43.93 43.93 43.93 43.93 0.3K
15:06 43.91 43.91 43.88 43.88 1.7K
15:08 43.86 43.86 43.86 43.86 1.2K
15:10 43.86 43.86 43.86 43.86 0.9K
15:12 43.85 43.85 43.85 43.85 1.0K
15:13 43.82 43.82 43.82 43.82 0.4K
15:14 43.82 43.82 43.82 43.82 1.7K
15:19 43.87 43.87 43.84 43.84 2.3K
15:20 43.85 43.85 43.84 43.84 0.6K
15:22 43.83 43.83 43.83 43.83 0.8K
15:23 43.80 43.80 43.80 43.80 0.8K
15:24 43.80 43.80 43.80 43.80 0.2K
15:25 43.77 43.77 43.77 43.77 1.5K
15:26 43.74 43.74 43.74 43.74 0.2K
15:27 43.71 43.72 43.71 43.72 0.5K
15:28 43.72 43.72 43.72 43.72 0.5K
15:30 43.70 43.70 43.66 43.66 2.2K
15:31 43.67 43.67 43.67 43.67 2.3K
15:33 43.70 43.70 43.70 43.70 1.4K
15:35 43.71 43.71 43.71 43.71 0.9K
15:36 43.71 43.71 43.67 43.67 0.9K
15:37 43.65 43.65 43.65 43.65 0.8K
15:39 43.65 43.65 43.65 43.65 0.5K
15:40 43.65 43.65 43.62 43.63 1.2K
15:41 43.61 43.61 43.61 43.61 2.1K
15:43 43.59 43.60 43.59 43.60 2.1K
15:44 43.64 43.64 43.61 43.61 3.8K
15:45 43.59 43.59 43.59 43.59 0.2K
15:46 43.58 43.58 43.58 43.58 2.0K
15:47 43.59 43.59 43.59 43.59 1.5K
15:48 43.60 43.68 43.60 43.68 2.8K
15:49 43.69 43.69 43.69 43.69 1.1K
15:50 43.74 43.74 43.68 43.70 4.1K
15:51 43.71 43.71 43.71 43.71 0.7K
15:52 43.71 43.71 43.64 43.64 3.7K
15:53 43.65 43.65 43.61 43.61 2.2K
15:54 43.64 43.66 43.64 43.65 4.7K
15:55 43.67 43.67 43.64 43.65 5.5K
15:56 43.66 43.70 43.65 43.65 6.4K
15:57 43.67 43.73 43.67 43.73 6.3K
15:58 43.75 43.78 43.75 43.78 7.4K
15:59 43.77 43.79 43.72 43.72 11.6K
날짜 시가 고가 저가 종가 거래량
2025-10-01 41.44 41.75 40.55 40.56 0.2M
2025-09-30 43.32 43.52 40.80 41.74 0.4M
2025-09-29 43.91 44.07 43.23 43.61 0.3M
2025-09-26 43.69 44.40 43.52 43.72 0.3M
2025-09-25 42.97 43.67 42.87 43.51 0.3M
2025-09-24 45.07 45.58 43.01 43.19 0.2M
2025-09-23 45.67 46.65 45.14 45.31 0.3M
2025-09-22 44.99 45.84 44.93 45.46 0.3M
2025-09-19 46.21 46.25 45.05 45.15 0.5M
2025-09-18 44.96 46.50 44.96 46.09 0.3M
2025-09-17 44.49 46.27 44.47 44.65 0.3M
2025-09-16 44.73 45.17 44.42 44.56 0.4M
2025-09-15 44.40 45.29 44.01 44.74 0.3M
2025-09-12 44.19 44.60 43.88 44.21 0.3M
2025-09-11 43.22 44.36 43.22 44.30 0.3M
2025-09-10 43.68 43.86 43.02 43.15 0.4M
2025-09-09 45.01 45.18 43.51 43.82 0.3M
2025-09-08 44.53 44.99 43.39 44.84 0.3M
2025-09-05 42.21 44.62 42.16 44.45 0.7M
2025-09-04 41.80 42.24 41.24 41.90 0.6M
2025-09-03 41.59 42.17 41.37 41.61 0.3M
2025-09-02 41.28 41.90 40.96 41.76 0.3M
2025-08-29 41.63 42.20 41.18 41.84 0.3M
2025-08-28 41.96 41.96 41.17 41.42 0.2M
2025-08-27 41.16 42.01 41.06 41.75 0.3M
2025-08-26 42.11 42.25 41.31 41.32 0.3M
2025-08-25 42.24 42.91 41.96 42.18 0.3M
2025-08-22 41.01 42.73 40.58 42.25 0.4M
2025-08-21 40.92 41.24 40.37 40.56 0.2M
2025-08-20 41.57 41.82 41.17 41.37 0.2M
2025-08-19 41.38 42.11 41.29 41.58 0.2M
2025-08-18 40.64 41.63 40.47 41.14 0.2M
2025-08-15 41.71 41.84 40.53 40.57 0.2M
2025-08-14 41.13 41.58 40.93 41.50 0.2M
2025-08-13 41.30 42.07 41.00 41.70 0.4M
2025-08-12 40.05 42.22 39.90 41.15 0.7M
2025-08-11 39.17 40.03 38.96 39.66 0.3M
2025-08-08 39.44 39.76 38.68 39.20 0.4M
2025-08-07 42.00 42.00 37.74 39.44 0.6M
2025-08-06 36.82 37.80 36.25 37.43 0.3M
2025-08-05 37.49 37.97 36.47 36.64 0.3M
2025-08-04 36.49 38.20 36.07 37.05 0.3M
2025-08-01 36.19 36.41 35.68 35.97 0.4M
2025-07-31 36.71 37.25 36.55 36.88 0.3M
2025-07-30 37.66 37.98 36.75 36.97 0.4M
2025-07-29 38.70 38.92 37.41 37.57 0.2M
2025-07-28 38.70 39.42 38.00 38.34 0.2M
2025-07-25 38.81 39.07 38.48 38.61 0.2M
2025-07-24 39.66 39.78 38.69 38.77 0.2M
2025-07-23 39.51 39.97 39.02 39.83 0.2M
2025-07-22 38.73 39.39 38.73 39.20 0.2M
2025-07-21 38.92 39.31 38.67 38.72 0.1M
2025-07-18 39.47 39.50 37.57 38.72 0.3M
2025-07-17 38.10 39.28 38.10 39.07 0.2M
2025-07-16 37.99 38.54 37.52 38.23 0.3M
2025-07-15 38.58 38.65 37.65 37.74 0.3M
2025-07-14 38.86 39.02 38.09 38.45 0.3M
2025-07-11 40.78 40.80 38.73 39.04 0.4M
2025-07-10 40.89 41.56 40.89 41.13 0.2M
2025-07-09 40.77 41.09 40.29 41.00 0.1M
2025-07-08 40.49 41.26 40.45 40.58 0.3M
2025-07-07 40.70 41.36 39.99 40.17 0.2M
2025-07-03 41.18 41.35 40.89 41.17 0.1M
2025-07-02 40.07 41.16 39.86 40.88 0.3M
2025-07-01 38.59 40.65 38.37 39.96 0.2M
2025-06-30 39.52 39.62 38.57 38.71 0.4M
2025-06-27 39.36 39.86 38.70 39.43 0.7M
2025-06-26 39.33 39.46 38.69 39.23 0.3M
2025-06-25 39.60 39.60 38.85 38.99 0.2M
2025-06-24 39.53 39.93 39.16 39.53 0.2M
2025-06-23 38.31 38.99 37.77 38.95 0.2M
2025-06-20 38.60 38.82 38.25 38.60 0.3M
2025-06-18 38.05 38.89 37.91 38.22 0.2M
2025-06-17 38.41 39.00 38.08 38.16 0.2M
2025-06-16 38.72 39.22 38.16 39.00 0.3M
2025-06-13 38.20 39.00 37.79 38.12 0.3M
2025-06-12 40.02 40.16 38.34 38.85 0.3M
2025-06-11 39.39 40.04 38.60 39.85 0.4M
2025-06-10 38.51 39.31 38.08 38.96 0.1M
2025-06-09 38.74 38.80 38.11 38.35 0.2M
2025-06-06 37.97 38.42 37.69 38.41 0.2M
2025-06-05 38.18 38.31 37.17 37.25 0.2M
2025-06-04 38.29 38.98 38.02 38.29 0.2M
2025-06-03 37.76 38.43 37.57 38.37 0.2M
2025-06-02 37.73 38.05 37.18 37.56 0.2M
2025-05-30 37.96 38.13 37.57 37.90 0.3M
2025-05-29 38.37 38.49 37.73 38.33 0.3M
2025-05-28 39.01 39.01 37.94 38.05 0.2M
2025-05-27 39.00 39.16 38.54 39.04 0.2M
2025-05-23 37.62 38.52 37.16 38.17 0.2M
2025-05-22 38.29 39.16 38.29 38.81 0.2M
2025-05-21 39.25 39.45 38.26 38.36 0.2M
2025-05-20 39.88 39.95 39.15 39.77 0.2M
2025-05-19 39.80 40.27 39.75 39.95 0.2M
2025-05-16 40.90 41.15 40.35 40.52 0.2M
2025-05-15 40.77 41.14 40.13 40.87 0.2M
2025-05-14 40.34 41.29 40.16 40.91 0.3M
2025-05-13 40.97 41.69 40.02 40.32 0.3M
2025-05-12 42.54 42.91 40.45 40.50 0.3M
2025-05-09 41.34 41.34 40.05 40.51 0.4M
2025-05-08 38.95 41.02 38.01 40.77 1.5M
2025-05-07 33.53 34.23 32.66 32.92 0.3M
2025-05-06 34.93 35.24 32.27 33.00 0.8M
2025-05-05 35.09 36.32 34.83 35.50 0.2M
2025-05-02 34.94 35.95 34.58 35.65 0.2M
2025-05-01 34.32 35.20 34.00 34.42 0.2M
2025-04-30 34.45 34.93 33.90 34.40 0.2M
2025-04-29 34.46 35.15 34.34 35.15 0.2M
2025-04-28 34.36 34.84 34.10 34.55 0.2M
2025-04-25 34.47 34.65 34.06 34.38 0.3M
2025-04-24 32.98 34.97 32.82 34.81 0.4M
2025-04-23 32.76 34.36 32.55 33.01 0.3M
2025-04-22 31.12 31.96 30.32 31.86 0.3M
2025-04-21 30.05 30.70 29.69 30.52 0.3M
2025-04-17 29.48 30.63 29.38 30.41 0.3M
2025-04-16 29.65 30.04 28.93 29.51 0.3M
2025-04-15 29.59 30.77 29.59 29.92 0.2M
2025-04-14 29.88 30.99 28.68 29.62 0.3M
2025-04-11 29.25 29.62 28.46 29.32 0.3M
2025-04-10 30.79 31.07 28.14 29.42 0.5M
2025-04-09 26.63 32.27 26.45 31.68 0.5M
2025-04-08 30.89 31.45 26.94 27.13 0.6M
2025-04-07 30.74 32.80 29.43 29.65 0.5M
2025-04-04 32.17 32.28 29.87 31.32 0.5M
2025-04-03 33.88 34.29 33.00 33.54 0.3M
2025-04-02 34.80 35.93 34.59 35.59 0.2M
2025-04-01 34.25 35.68 34.24 35.16 0.2M
2025-03-31 33.72 34.81 33.55 34.28 0.2M
2025-03-28 35.59 35.67 34.23 34.26 0.2M
2025-03-27 34.69 35.93 34.58 35.75 0.2M
2025-03-26 35.79 36.02 34.57 34.64 0.2M
2025-03-25 35.83 36.55 35.72 35.72 0.3M
2025-03-24 35.23 36.68 35.23 36.33 0.2M
2025-03-21 34.18 35.52 33.95 34.79 0.5M
2025-03-20 33.46 34.94 33.46 34.51 0.2M
2025-03-19 33.95 34.43 33.32 33.90 0.2M
2025-03-18 33.41 34.20 33.40 33.90 0.2M
2025-03-17 34.10 34.60 33.44 33.83 0.3M
2025-03-14 32.21 34.37 32.21 34.27 0.3M
2025-03-13 32.67 33.18 31.54 32.02 0.3M
2025-03-12 33.74 33.74 31.62 32.68 0.4M
2025-03-11 33.94 34.23 33.18 33.55 0.4M
2025-03-10 35.24 35.24 33.49 33.97 0.6M
2025-03-07 36.29 36.64 35.61 35.74 0.4M
2025-03-06 36.37 36.78 34.54 35.84 0.5M
2025-03-05 35.00 35.78 33.68 34.46 0.7M
2025-03-04 35.11 35.66 32.99 34.48 0.8M
2025-03-03 37.96 38.58 34.87 35.45 1.0M
2025-02-28 38.24 39.22 35.38 37.72 1.3M
2025-02-27 45.33 46.13 36.37 38.95 1.8M
2025-02-26 50.05 50.92 49.53 49.86 0.2M
2025-02-25 49.10 50.29 48.57 49.89 0.2M
2025-02-24 50.38 50.40 48.49 48.54 0.1M
2025-02-21 50.43 50.76 49.49 49.72 0.2M
2025-02-20 51.16 51.74 48.84 50.01 0.3M
2025-02-19 49.96 51.77 49.96 51.25 0.3M
2025-02-18 49.87 51.06 49.69 50.25 0.2M
2025-02-14 50.10 50.60 49.74 50.00 0.2M
2025-02-13 49.70 50.31 48.70 49.75 0.2M
2025-02-12 49.99 50.52 49.05 49.87 0.1M
2025-02-11 50.15 50.82 49.18 50.74 0.1M
2025-02-10 50.54 50.99 50.27 50.50 0.2M
2025-02-07 50.07 50.35 49.38 50.21 0.2M
2025-02-06 50.75 50.84 50.18 50.26 0.1M
2025-02-05 49.51 50.32 49.12 50.32 0.1M
2025-02-04 48.55 49.29 48.55 49.24 0.1M
2025-02-03 48.55 49.06 47.70 48.80 0.1M
2025-01-31 50.02 50.25 49.17 49.50 0.1M
2025-01-30 49.85 50.18 49.40 49.70 0.1M
2025-01-29 49.87 50.44 48.84 49.36 0.1M
2025-01-28 49.97 50.55 49.86 50.13 0.1M
2025-01-27 49.93 51.19 49.79 50.26 0.3M
2025-01-24 49.83 50.58 48.21 49.97 0.1M
2025-01-23 48.38 50.21 48.38 50.21 0.1M
2025-01-22 49.01 49.29 48.54 48.58 0.1M
2025-01-21 49.09 49.63 47.23 49.29 0.3M
2025-01-17 49.05 49.20 48.37 48.85 0.1M
2025-01-16 48.16 48.75 47.89 48.56 0.1M
2025-01-15 48.09 48.46 47.41 48.20 0.2M
2025-01-14 46.59 47.24 46.40 47.00 0.1M
2025-01-13 44.87 46.50 44.60 46.13 0.1M
2025-01-10 45.43 45.44 44.68 45.35 0.1M
2025-01-08 46.27 46.77 45.88 46.18 0.1M
2025-01-07 47.74 48.13 46.03 46.80 0.2M
2025-01-06 47.54 48.22 47.47 47.78 0.1M
2025-01-03 47.26 47.80 46.85 47.54 0.2M
2025-01-02 48.00 48.33 46.85 47.00 0.1M