시장 데이터를 불러오는 중
전체 종목
Everforth, Inc. Common Stock 과거 주가
Everforth, Inc. Common Stock · EFOR · NYSE
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Everforth, Inc. Common Stock · EFOR · NYSE
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,782 | ₩51,041 | ₩49,259 | ₩50,251 | +0.94% | 47만 |
| 2026.10.08 | ₩47,263 | ₩48,375 | ₩45,413 | ₩48,147 | +1.87% | 70.4만 |
| 2026.10.07 | ₩48,093 | ₩48,522 | ₩46,271 | ₩46,780 | -2.73% | 65.2만 |
| 2026.10.06 | ₩48,308 | ₩48,415 | ₩47,343 | ₩48,201 | -0.22% | 56.4만 |
| 2026.10.05 | ₩45,896 | ₩49,340 | ₩45,293 | ₩48,428 | +5.52% | 112.5만 |
| 2026.10.02 | ₩48,536 | ₩48,951 | ₩45,601 | ₩45,896 | -5.44% | 72.4만 |
| 2026.10.01 | ₩46,298 | ₩50,465 | ₩46,298 | ₩48,495 | +4.75% | 123.6만 |
| 2026.09.30 | ₩43,886 | ₩45,132 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,087 |
| +0.46% |
| 56.2만 |
| 2026.09.29 | ₩43,510 | ₩44,328 | ₩42,988 | ₩44,087 | +1.32% | 40.6만 |
|---|
| 2026.09.28 | ₩44,060 | ₩44,515 | ₩43,001 | ₩43,993 | -0.15% | 46.1만 |
|---|
| 2026.09.25 | ₩43,551 | ₩45,051 | ₩43,296 | ₩44,381 | +1.91% | 51.3만 |
|---|
| 2026.09.24 | ₩44,877 | ₩45,534 | ₩42,867 | ₩43,457 | -3.17% | 55.2만 |
|---|
| 2026.09.23 | ₩43,618 | ₩45,092 | ₩42,881 | ₩44,422 | +1.84% | 57.7만 |
|---|
| 2026.09.22 | ₩45,092 | ₩45,574 | ₩42,586 | ₩43,256 | -4.07% | 48.2만 |
|---|
| 2026.09.21 | ₩44,663 | ₩45,467 | ₩43,269 | ₩44,073 | -1.32% | 57.8만 |
|---|
| 2026.09.18 | ₩44,020 | ₩44,314 | ₩42,264 | ₩43,899 | -0.27% | 167.9만 |
|---|
| 2026.09.17 | ₩43,457 | ₩44,529 | ₩42,412 | ₩44,127 | +1.54% | 74.1만 |
|---|
| 2026.09.16 | ₩44,824 | ₩44,917 | ₩43,242 | ₩43,457 | -3.05% | 58.9만 |
|---|
| 2026.09.15 | ₩44,448 | ₩46,123 | ₩44,408 | ₩45,293 | +1.90% | 126.8만 |
|---|
| 2026.09.14 | ₩42,211 | ₩46,056 | ₩42,211 | ₩45,628 | +8.10% | 104.3만 |
|---|
| 2026.09.11 | ₩41,045 | ₩42,211 | ₩40,522 | ₩42,170 | +2.74% | 41.7만 |
|---|
| 2026.09.10 | ₩40,817 | ₩41,567 | ₩40,120 | ₩40,723 | -0.23% | 44.2만 |
|---|
| 2026.09.09 | ₩41,460 | ₩41,742 | ₩39,812 | ₩41,005 | -1.10% | 58.3만 |
|---|
| 2026.09.08 | ₩42,894 | ₩42,894 | ₩40,321 | ₩41,433 | -3.41% | 63.1만 |
|---|
| 2026.09.04 | ₩42,103 | ₩43,792 | ₩41,433 | ₩43,618 | +3.60% | 57.9만 |
|---|
| 2026.09.03 | ₩42,586 | ₩43,912 | ₩41,420 | ₩42,653 | +0.16% | 117.2만 |
|---|
| 2026.09.02 | ₩40,495 | ₩42,291 | ₩40,495 | ₩41,380 | +2.18% | 74.2만 |
|---|
| 2026.09.01 | ₩43,443 | ₩44,341 | ₩40,428 | ₩40,576 | -6.60% | 67.6만 |
|---|
| 2026.08.31 | ₩42,345 | ₩43,711 | ₩42,224 | ₩43,443 | +2.59% | 81.5만 |
|---|
| 2026.08.28 | ₩41,983 | ₩43,537 | ₩41,902 | ₩42,814 | +1.98% | 81.5만 |
|---|
| 2026.08.27 | ₩41,889 | ₩42,988 | ₩41,889 | ₩42,398 | +1.22% | 45.6만 |
|---|
| 2026.08.26 | ₩41,661 | ₩42,438 | ₩41,152 | ₩42,144 | +1.16% | 38.9만 |
|---|
| 2026.08.25 | ₩42,894 | ₩45,199 | ₩42,090 | ₩42,291 | -1.41% | 32.1만 |
|---|
| 2026.08.24 | ₩43,886 | ₩44,703 | ₩43,175 | ₩43,551 | -0.76% | 47.8만 |
|---|
| 2026.08.21 | ₩43,082 | ₩44,649 | ₩42,103 | ₩43,819 | +1.71% | 62.4만 |
|---|
| 2026.08.20 | ₩42,934 | ₩43,792 | ₩42,264 | ₩43,108 | +0.41% | 46.7만 |
|---|
| 2026.08.19 | ₩41,192 | ₩44,274 | ₩41,139 | ₩42,814 | +3.94% | 60.5만 |
|---|
| 2026.08.18 | ₩42,117 | ₩42,653 | ₩40,938 | ₩41,259 | -2.04% | 75.6만 |
|---|
| 2026.08.17 | ₩40,871 | ₩42,921 | ₩40,871 | ₩41,353 | +1.18% | 70.6만 |
|---|
| 2026.08.14 | ₩44,154 | ₩44,891 | ₩42,197 | ₩42,438 | -3.88% | 58.5만 |
|---|
| 2026.08.13 | ₩43,966 | ₩45,266 | ₩43,015 | ₩44,824 | +1.95% | 53.6만 |
|---|
| 2026.08.12 | ₩43,149 | ₩44,087 | ₩41,862 | ₩43,845 | +1.61% | 124만 |
|---|
| 2026.08.11 | ₩42,881 | ₩44,368 | ₩41,889 | ₩43,993 | +2.59% | 65.7만 |
|---|
| 2026.08.10 | ₩42,117 | ₩45,199 | ₩41,219 | ₩43,484 | +3.25% | 66.1만 |
|---|
| 2026.08.07 | ₩42,747 | ₩44,301 | ₩42,546 | ₩43,175 | +1.00% | 76.5만 |
|---|
| 2026.08.06 | ₩41,876 | ₩42,800 | ₩41,273 | ₩42,304 | +1.02% | 95.4만 |
|---|
| 2026.08.05 | ₩41,380 | ₩42,479 | ₩40,442 | ₩42,398 | +2.46% | 109.5만 |
|---|
| 2026.08.04 | ₩38,284 | ₩41,353 | ₩38,284 | ₩41,165 | +7.53% | 115.6만 |
|---|
| 2026.08.03 | ₩39,008 | ₩41,152 | ₩38,847 | ₩39,933 | +2.37% | 168.5만 |
|---|
| 2026.07.31 | ₩36,489 | ₩38,727 | ₩35,779 | ₩38,110 | +4.44% | 166.2만 |
|---|
| 2026.07.30 | ₩32,361 | ₩38,003 | ₩32,147 | ₩36,944 | +14.16% | 185.3만 |
|---|
| 2026.07.29 | ₩30,874 | ₩32,187 | ₩30,552 | ₩31,370 | +1.61% | 152.4만 |
|---|
| 2026.07.28 | ₩30,110 | ₩31,557 | ₩29,775 | ₩31,155 | +3.47% | 136.6만 |
|---|
| 2026.07.27 | ₩28,502 | ₩29,574 | ₩27,980 | ₩28,891 | +1.36% | 116.2만 |
|---|
| 2026.07.24 | ₩26,385 | ₩28,489 | ₩25,862 | ₩27,604 | +4.62% | 83.2만 |
|---|
| 2026.07.23 | ₩27,310 | ₩27,350 | ₩25,836 | ₩26,318 | -3.63% | 85.1만 |
|---|
| 2026.07.22 | ₩26,841 | ₩28,636 | ₩26,653 | ₩27,310 | +1.75% | 113.3만 |
|---|
| 2026.07.21 | ₩23,893 | ₩24,817 | ₩23,678 | ₩24,536 | +2.69% | 63.8만 |
|---|
| 2026.07.20 | ₩24,643 | ₩24,831 | ₩23,759 | ₩24,589 | -0.22% | 91.1만 |
|---|
| 2026.07.17 | ₩25,206 | ₩25,809 | ₩24,442 | ₩25,099 | -0.43% | 90만 |
|---|
| 2026.07.16 | ₩23,772 | ₩25,635 | ₩23,571 | ₩25,032 | +5.30% | 108.3만 |
|---|
| 2026.07.15 | ₩23,223 | ₩24,214 | ₩23,089 | ₩23,129 | -0.40% | 81.1만 |
|---|
| 2026.07.14 | ₩23,450 | ₩23,799 | ₩22,646 | ₩22,928 | -2.23% | 83.1만 |
|---|
| 2026.07.13 | ₩24,214 | ₩24,991 | ₩24,120 | ₩24,496 | +1.16% | 86만 |
|---|
| 2026.07.10 | ₩25,460 | ₩25,702 | ₩23,303 | ₩23,504 | -7.68% | 74.5만 |
|---|
| 2026.07.09 | ₩23,156 | ₩24,938 | ₩22,807 | ₩24,871 | +7.41% | 91.6만 |
|---|
| 2026.07.08 | ₩24,281 | ₩24,871 | ₩23,665 | ₩23,799 | -1.99% | 119.9만 |
|---|
| 2026.07.07 | ₩24,094 | ₩25,340 | ₩23,692 | ₩24,616 | +2.17% | 112.8만 |
|---|
| 2026.07.06 | ₩23,598 | ₩24,442 | ₩22,995 | ₩23,236 | -1.53% | 99만 |
|---|
| 2026.07.02 | ₩23,933 | ₩24,549 | ₩22,780 | ₩23,665 | -1.12% | 113.3만 |
|---|
| 2026.07.01 | ₩24,831 | ₩25,393 | ₩23,491 | ₩23,531 | -5.23% | 137.1만 |
|---|
| 2026.06.30 | ₩24,697 | ₩24,938 | ₩23,477 | ₩23,946 | -3.04% | 85.5만 |
|---|
| 2026.06.29 | ₩26,385 | ₩26,385 | ₩24,991 | ₩25,085 | -4.93% | 108.6만 |
|---|
| 2026.06.26 | ₩22,660 | ₩26,278 | ₩22,660 | ₩26,278 | +15.97% | 275.4만 |
|---|
| 2026.06.25 | ₩24,120 | ₩24,563 | ₩22,767 | ₩22,861 | -5.22% | 85.1만 |
|---|
| 2026.06.24 | ₩23,625 | ₩24,817 | ₩23,598 | ₩24,536 | +3.86% | 93.5만 |
|---|
| 2026.06.23 | ₩24,053 | ₩24,777 | ₩23,946 | ₩23,986 | -0.28% | 85.1만 |
|---|
| 2026.06.22 | ₩25,568 | ₩25,568 | ₩22,955 | ₩23,625 | -7.60% | 131.8만 |
|---|
| 2026.06.18 | ₩27,055 | ₩27,055 | ₩25,125 | ₩25,568 | -5.50% | 186만 |
|---|
| 2026.06.17 | ₩27,712 | ₩28,824 | ₩26,626 | ₩26,881 | -3.00% | 87.1만 |
|---|
| 2026.06.16 | ₩27,899 | ₩28,650 | ₩27,470 | ₩28,167 | +0.96% | 67.7만 |
|---|
| 2026.06.15 | ₩28,060 | ₩28,623 | ₩27,578 | ₩27,939 | -0.43% | 88.4만 |
|---|
| 2026.06.12 | ₩26,666 | ₩28,918 | ₩26,506 | ₩28,167 | +5.63% | 83.2만 |
|---|
| 2026.06.11 | ₩26,573 | ₩27,323 | ₩25,903 | ₩27,068 | +1.87% | 69.4만 |
|---|
| 2026.06.10 | ₩27,256 | ₩28,047 | ₩26,506 | ₩27,229 | -0.10% | 68.8만 |
|---|
| 2026.06.09 | ₩26,800 | ₩27,685 | ₩26,439 | ₩27,497 | +2.60% | 80.7만 |
|---|
| 2026.06.08 | ₩26,573 | ₩27,685 | ₩26,171 | ₩26,948 | +1.41% | 73.7만 |
|---|
| 2026.06.05 | ₩28,033 | ₩28,261 | ₩26,720 | ₩26,975 | -3.78% | 81.4만 |
|---|
| 2026.06.04 | ₩28,435 | ₩28,931 | ₩27,055 | ₩27,604 | -2.92% | 84.2만 |
|---|
| 2026.06.03 | ₩29,320 | ₩29,320 | ₩27,189 | ₩27,511 | -6.17% | 94.5만 |
|---|
| 2026.06.02 | ₩30,820 | ₩30,820 | ₩29,199 | ₩30,057 | -2.48% | 125.5만 |
|---|
| 2026.06.01 | ₩29,320 | ₩31,678 | ₩29,320 | ₩31,088 | +6.03% | 133.3만 |
|---|
| 2026.05.29 | ₩28,904 | ₩30,512 | ₩28,020 | ₩30,392 | +5.15% | 195.7만 |
|---|
| 2026.05.28 | ₩26,934 | ₩28,060 | ₩26,506 | ₩28,006 | +3.98% | 113.3만 |
|---|
| 2026.05.27 | ₩26,077 | ₩26,988 | ₩25,755 | ₩26,867 | +3.03% | 102.2만 |
|---|
| 2026.05.26 | ₩26,130 | ₩26,224 | ₩25,407 | ₩25,809 | -1.23% | 112.5만 |
|---|
| 2026.05.22 | ₩24,924 | ₩26,184 | ₩24,911 | ₩26,130 | +4.84% | 109.6만 |
|---|
| 2026.05.21 | ₩24,321 | ₩25,715 | ₩23,397 | ₩25,621 | +5.34% | 121.2만 |
|---|
| 2026.05.20 | ₩24,924 | ₩25,058 | ₩23,799 | ₩24,402 | -2.10% | 119.9만 |
|---|
| 2026.05.19 | ₩26,171 | ₩26,640 | ₩25,166 | ₩25,219 | -3.64% | 105.1만 |
|---|
| 2026.05.18 | ₩24,027 | ₩26,130 | ₩23,866 | ₩25,594 | +6.53% | 186.3만 |
|---|
| 2026.05.15 | ₩24,000 | ₩25,125 | ₩23,732 | ₩24,067 | +0.28% | 107.1만 |
|---|
| 2026.05.14 | ₩23,035 | ₩24,147 | ₩22,794 | ₩24,000 | +4.19% | 116.8만 |
|---|
| 2026.05.13 | ₩23,584 | ₩23,611 | ₩22,646 | ₩23,249 | -1.42% | 158.5만 |
|---|
| 2026.05.12 | ₩25,447 | ₩26,010 | ₩23,625 | ₩23,960 | -5.85% | 151.5만 |
|---|
| 2026.05.11 | ₩26,800 | ₩27,176 | ₩25,300 | ₩25,326 | -5.50% | 114.4만 |
|---|
| 2026.05.08 | ₩27,457 | ₩27,805 | ₩26,814 | ₩27,229 | -0.83% | 81.9만 |
|---|
| 2026.05.07 | ₩27,698 | ₩28,663 | ₩27,350 | ₩27,966 | +0.97% | 127.1만 |
|---|
| 2026.05.06 | ₩27,323 | ₩28,207 | ₩27,122 | ₩27,618 | +1.08% | 108.6만 |
|---|
| 2026.05.05 | ₩27,645 | ₩28,248 | ₩26,559 | ₩28,167 | +1.89% | 135.3만 |
|---|
| 2026.05.04 | ₩28,475 | ₩29,480 | ₩27,524 | ₩27,792 | -2.40% | 206만 |
|---|
| 2026.05.01 | ₩28,690 | ₩29,132 | ₩28,060 | ₩28,382 | -1.07% | 245.7만 |
|---|
| 2026.04.30 | ₩30,351 | ₩30,995 | ₩28,060 | ₩28,274 | -6.84% | 214만 |
|---|
| 2026.04.29 | ₩29,480 | ₩30,995 | ₩29,373 | ₩30,713 | +4.18% | 300.8만 |
|---|
| 2026.04.28 | ₩28,784 | ₩30,780 | ₩28,784 | ₩29,641 | +2.98% | 242.2만 |
|---|
| 2026.04.27 | ₩27,001 | ₩28,904 | ₩26,640 | ₩28,127 | +4.17% | 285.8만 |
|---|
| 2026.04.24 | ₩26,934 | ₩27,162 | ₩24,790 | ₩25,420 | -5.62% | 256.9만 |
|---|
| 2026.04.23 | ₩32,562 | ₩34,010 | ₩25,876 | ₩26,171 | -19.63% | 1004.9만 |
|---|
| 2026.04.22 | ₩54,579 | ₩55,075 | ₩53,721 | ₩54,177 | -0.74% | 55.4만 |
|---|
| 2026.04.21 | ₩54,043 | ₩55,892 | ₩54,043 | ₩54,338 | +0.55% | 63.8만 |
|---|
| 2026.04.20 | ₩52,623 | ₩54,552 | ₩52,448 | ₩53,654 | +1.96% | 65만 |
|---|
| 2026.04.17 | ₩53,199 | ₩53,601 | ₩52,154 | ₩52,850 | -0.65% | 65.3만 |
|---|
| 2026.04.16 | ₩52,676 | ₩53,574 | ₩51,939 | ₩52,556 | -0.23% | 34.1만 |
|---|
| 2026.04.15 | ₩51,551 | ₩52,904 | ₩51,283 | ₩52,328 | +1.51% | 59.5만 |
|---|
| 2026.04.14 | ₩50,921 | ₩51,899 | ₩50,278 | ₩50,974 | +0.11% | 71만 |
|---|
| 2026.04.13 | ₩47,048 | ₩50,706 | ₩46,753 | ₩50,626 | +7.60% | 69.7만 |
|---|
| 2026.04.10 | ₩49,621 | ₩49,621 | ₩46,579 | ₩47,330 | -4.62% | 52.8만 |
|---|
| 2026.04.09 | ₩49,809 | ₩49,956 | ₩47,866 | ₩49,956 | +0.30% | 79.4만 |
|---|
| 2026.04.08 | ₩52,944 | ₩53,373 | ₩50,224 | ₩50,425 | -4.76% | 49.7만 |
|---|
| 2026.04.07 | ₩51,242 | ₩52,140 | ₩50,733 | ₩51,711 | +0.92% | 65.3만 |
|---|
| 2026.04.06 | ₩52,140 | ₩52,301 | ₩51,229 | ₩51,457 | -1.31% | 45.5만 |
|---|
| 2026.04.02 | ₩50,827 | ₩53,239 | ₩50,170 | ₩52,328 | +2.95% | 38.6만 |
|---|
| 2026.04.01 | ₩52,073 | ₩52,475 | ₩50,653 | ₩51,551 | -1.00% | 44.7만 |
|---|
| 2026.03.31 | ₩52,006 | ₩53,092 | ₩50,921 | ₩51,872 | -0.26% | 50.1만 |
|---|
| 2026.03.30 | ₩50,465 | ₩52,100 | ₩50,465 | ₩51,242 | +1.54% | 52.7만 |
|---|
| 2026.03.27 | ₩52,877 | ₩52,958 | ₩50,184 | ₩50,331 | -4.81% | 66.5만 |
|---|
| 2026.03.26 | ₩51,363 | ₩53,815 | ₩51,363 | ₩53,467 | +4.10% | 75.7만 |
|---|
| 2026.03.25 | ₩51,524 | ₩52,556 | ₩49,956 | ₩51,752 | +0.44% | 95.7만 |
|---|
| 2026.03.24 | ₩50,184 | ₩51,564 | ₩48,576 | ₩50,948 | +1.52% | 110.6만 |
|---|
| 2026.03.23 | ₩48,830 | ₩52,033 | ₩48,375 | ₩51,041 | +4.53% | 137.9만 |
|---|
| 2026.03.20 | ₩47,182 | ₩48,469 | ₩46,351 | ₩48,348 | +2.47% | 836.9만 |
|---|
| 2026.03.19 | ₩47,464 | ₩48,897 | ₩46,954 | ₩47,397 | -0.14% | 48.7만 |
|---|
| 2026.03.18 | ₩48,991 | ₩49,675 | ₩47,584 | ₩47,825 | -2.38% | 72만 |
|---|
| 2026.03.17 | ₩49,366 | ₩51,095 | ₩48,871 | ₩49,661 | +0.60% | 64만 |
|---|
| 2026.03.16 | ₩48,924 | ₩49,675 | ₩48,495 | ₩48,817 | -0.22% | 57만 |
|---|
| 2026.03.13 | ₩49,902 | ₩50,130 | ₩47,825 | ₩48,790 | -2.23% | 75.2만 |
|---|
| 2026.03.12 | ₩50,907 | ₩52,395 | ₩49,232 | ₩49,326 | -3.11% | 66.9만 |
|---|
| 2026.03.11 | ₩53,105 | ₩53,587 | ₩50,572 | ₩51,819 | -2.42% | 57만 |
|---|
| 2026.03.10 | ₩53,788 | ₩54,780 | ₩51,604 | ₩52,944 | -1.57% | 103.9만 |
|---|
| 2026.03.09 | ₩56,522 | ₩56,870 | ₩51,859 | ₩54,043 | -4.39% | 97.6만 |
|---|
| 2026.03.06 | ₩57,380 | ₩58,237 | ₩55,999 | ₩57,473 | +0.16% | 64.4만 |
|---|
| 2026.03.05 | ₩56,187 | ₩58,465 | ₩55,879 | ₩57,795 | +2.86% | 50.5만 |
|---|
| 2026.03.04 | ₩57,004 | ₩57,272 | ₩55,410 | ₩56,214 | -1.39% | 43.7만 |
|---|
| 2026.03.03 | ₩53,949 | ₩56,924 | ₩53,949 | ₩56,254 | +4.27% | 64.8만 |
|---|
| 2026.03.02 | ₩56,281 | ₩57,835 | ₩54,874 | ₩54,901 | -2.45% | 55.7만 |
|---|
| 2026.02.27 | ₩57,232 | ₩58,184 | ₩55,102 | ₩57,487 | +0.44% | 86만 |
|---|
| 2026.02.26 | ₩55,745 | ₩58,733 | ₩54,981 | ₩58,103 | +4.23% | 71.2만 |
|---|
| 2026.02.25 | ₩54,525 | ₩55,262 | ₩53,051 | ₩54,994 | +0.86% | 45.3만 |
|---|
| 2026.02.24 | ₩54,834 | ₩56,267 | ₩54,164 | ₩54,271 | -1.03% | 58.4만 |
|---|
| 2026.02.23 | ₩59,282 | ₩59,778 | ₩54,834 | ₩54,860 | -7.46% | 66.3만 |
|---|
| 2026.02.20 | ₩59,416 | ₩60,917 | ₩58,921 | ₩60,636 | +2.05% | 80.9만 |
|---|
| 2026.02.19 | ₩57,219 | ₩59,966 | ₩56,616 | ₩59,617 | +4.19% | 62.6만 |
|---|
| 2026.02.18 | ₩55,115 | ₩58,023 | ₩55,115 | ₩57,782 | +4.84% | 95만 |
|---|
| 2026.02.17 | ₩56,040 | ₩56,897 | ₩54,767 | ₩55,276 | -1.36% | 58.6만 |
|---|
| 2026.02.13 | ₩56,602 | ₩57,741 | ₩55,450 | ₩55,517 | -1.92% | 91만 |
|---|
| 2026.02.12 | ₩57,071 | ₩57,071 | ₩54,378 | ₩56,080 | -1.74% | 130.5만 |
|---|
| 2026.02.11 | ₩65,741 | ₩66,237 | ₩56,174 | ₩56,964 | -13.35% | 176.1만 |
|---|
| 2026.02.10 | ₩67,416 | ₩68,167 | ₩64,683 | ₩66,117 | -1.93% | 69.8만 |
|---|
| 2026.02.09 | ₩70,150 | ₩70,378 | ₩66,961 | ₩67,081 | -4.37% | 75.9만 |
|---|
| 2026.02.06 | ₩70,941 | ₩72,589 | ₩69,359 | ₩70,351 | -0.83% | 87.3만 |
|---|
| 2026.02.05 | ₩69,172 | ₩73,621 | ₩67,001 | ₩71,115 | +2.81% | 99.2만 |
|---|
| 2026.02.04 | ₩67,564 | ₩71,503 | ₩67,068 | ₩71,396 | +5.67% | 75.8만 |
|---|
| 2026.02.03 | ₩69,493 | ₩71,423 | ₩66,465 | ₩68,033 | -2.10% | 87.4만 |
|---|
| 2026.02.02 | ₩69,453 | ₩71,544 | ₩69,373 | ₩71,356 | +2.74% | 84.7만 |
|---|
| 2026.01.30 | ₩65,674 | ₩69,869 | ₩65,674 | ₩69,802 | +6.28% | 77.7만 |
|---|
| 2026.01.29 | ₩66,157 | ₩67,242 | ₩64,669 | ₩66,532 | +0.57% | 59.5만 |
|---|
| 2026.01.28 | ₩67,885 | ₩67,885 | ₩65,460 | ₩66,076 | -2.66% | 39.5만 |
|---|
| 2026.01.27 | ₩68,797 | ₩69,426 | ₩66,693 | ₩67,845 | -1.38% | 49.6만 |
|---|
| 2026.01.26 | ₩68,368 | ₩68,971 | ₩67,189 | ₩67,993 | -0.55% | 32.5만 |
|---|
| 2026.01.23 | ₩68,622 | ₩69,359 | ₩67,416 | ₩68,395 | -0.33% | 38.1만 |
|---|
| 2026.01.22 | ₩68,931 | ₩70,217 | ₩68,649 | ₩69,038 | +0.16% | 43.7만 |
|---|
| 2026.01.21 | ₩66,264 | ₩69,172 | ₩65,768 | ₩68,408 | +3.24% | 64만 |
|---|
| 2026.01.20 | ₩64,629 | ₩67,550 | ₩64,629 | ₩65,098 | +0.73% | 70.1만 |
|---|
| 2026.01.16 | ₩67,028 | ₩67,028 | ₩65,138 | ₩65,621 | -2.10% | 39.8만 |
|---|
| 2026.01.15 | ₩66,023 | ₩67,162 | ₩65,768 | ₩67,028 | +1.52% | 47.4만 |
|---|
| 2026.01.14 | ₩65,648 | ₩67,055 | ₩65,621 | ₩66,170 | +0.80% | 39.2만 |
|---|
| 2026.01.13 | ₩68,113 | ₩68,622 | ₩65,366 | ₩65,393 | -3.99% | 34.9만 |
|---|
| 2026.01.12 | ₩68,448 | ₩68,502 | ₩67,215 | ₩68,073 | -0.55% | 44.4만 |
|---|
| 2026.01.09 | ₩67,805 | ₩69,051 | ₩66,706 | ₩68,622 | +1.21% | 41.7만 |
|---|
| 2026.01.08 | ₩64,602 | ₩68,194 | ₩64,602 | ₩67,644 | +4.71% | 45.6만 |
|---|
| 2026.01.07 | ₩64,978 | ₩65,822 | ₩64,629 | ₩64,817 | -0.25% | 36.1만 |
|---|
| 2026.01.06 | ₩63,691 | ₩64,803 | ₩63,504 | ₩64,643 | +1.49% | 42.7만 |
|---|
| 2026.01.05 | ₩61,534 | ₩65,112 | ₩61,534 | ₩64,066 | +4.12% | 69.9만 |
|---|
| 2026.01.02 | ₩64,576 | ₩65,098 | ₩62,204 | ₩62,525 | -3.17% | 44.7만 |
|---|
| 2025.12.31 | ₩65,889 | ₩65,996 | ₩64,455 | ₩64,549 | -2.03% | 39.9만 |
|---|
| 2025.12.30 | ₩66,452 | ₩67,135 | ₩65,996 | ₩66,009 | -0.67% | 32.6만 |
|---|
| 2025.12.29 | ₩66,988 | ₩67,336 | ₩66,385 | ₩66,773 | -0.32% | 39.2만 |
|---|
| 2025.12.26 | ₩66,572 | ₩67,269 | ₩66,465 | ₩67,028 | +0.68% | 36.1만 |
|---|
| 2025.12.24 | ₩65,380 | ₩67,148 | ₩65,313 | ₩66,800 | +2.17% | 22.1만 |
|---|
| 2025.12.23 | ₩65,339 | ₩65,916 | ₩64,669 | ₩65,554 | +0.33% | 43.2만 |
|---|
| 2025.12.22 | ₩65,246 | ₩66,358 | ₩65,246 | ₩65,741 | +0.76% | 52.1만 |
|---|
| 2025.12.19 | ₩65,420 | ₩65,889 | ₩64,710 | ₩65,393 | -0.04% | 116.4만 |
|---|
| 2025.12.18 | ₩65,902 | ₩66,492 | ₩65,205 | ₩65,728 | -0.26% | 58.8만 |
|---|
| 2025.12.17 | ₩63,798 | ₩65,755 | ₩63,798 | ₩65,299 | +2.35% | 57.7만 |
|---|
| 2025.12.16 | ₩64,227 | ₩64,696 | ₩63,557 | ₩63,986 | -0.38% | 61.3만 |
|---|
| 2025.12.15 | ₩64,830 | ₩65,098 | ₩63,571 | ₩64,254 | -0.89% | 74만 |
|---|
| 2025.12.12 | ₩64,133 | ₩64,495 | ₩63,731 | ₩64,415 | +0.44% | 61.6만 |
|---|
| 2025.12.11 | ₩62,311 | ₩63,879 | ₩62,043 | ₩63,812 | +2.41% | 73.3만 |
|---|
| 2025.12.10 | ₩60,663 | ₩62,458 | ₩60,234 | ₩62,284 | +2.67% | 47.5만 |
|---|
| 2025.12.09 | ₩60,086 | ₩62,056 | ₩60,086 | ₩60,663 | +0.96% | 53.6만 |
|---|
| 2025.12.08 | ₩60,971 | ₩61,132 | ₩59,859 | ₩60,140 | -1.36% | 67.3만 |
|---|
| 2025.12.05 | ₩61,279 | ₩61,668 | ₩60,288 | ₩60,904 | -0.61% | 52.4만 |
|---|
| 2025.12.04 | ₩61,226 | ₩62,056 | ₩60,515 | ₩61,400 | +0.28% | 53.4만 |
|---|
| 2025.12.03 | ₩61,185 | ₩62,391 | ₩60,569 | ₩60,877 | -0.50% | 58.6만 |
|---|
| 2025.12.02 | ₩61,011 | ₩61,681 | ₩60,489 | ₩60,904 | -0.18% | 44.7만 |
|---|
| 2025.12.01 | ₩60,100 | ₩61,654 | ₩59,832 | ₩60,810 | +1.18% | 61.5만 |
|---|
| 2025.11.28 | ₩60,730 | ₩61,440 | ₩60,220 | ₩60,314 | -0.68% | 30.1만 |
|---|
| 2025.11.26 | ₩60,783 | ₩61,319 | ₩60,462 | ₩60,676 | -0.18% | 43.5만 |
|---|
| 2025.11.25 | ₩59,939 | ₩62,298 | ₩59,684 | ₩61,105 | +1.95% | 86.9만 |
|---|
| 2025.11.24 | ₩57,447 | ₩59,751 | ₩57,031 | ₩59,711 | +3.94% | 98.3만 |
|---|
| 2025.11.21 | ₩54,673 | ₩58,840 | ₩54,351 | ₩57,607 | +5.37% | 83.7만 |
|---|
| 2025.11.20 | ₩54,405 | ₩55,517 | ₩52,596 | ₩53,614 | -1.45% | 81.3만 |
|---|
| 2025.11.19 | ₩55,356 | ₩55,517 | ₩53,922 | ₩54,190 | -2.11% | 45.5만 |
|---|
| 2025.11.18 | ₩55,410 | ₩56,133 | ₩54,954 | ₩55,410 | 0.00% | 49.2만 |
|---|
| 2025.11.17 | ₩57,165 | ₩57,299 | ₩55,638 | ₩55,678 | -2.60% | 48.8만 |
|---|
| 2025.11.14 | ₩59,095 | ₩59,818 | ₩57,098 | ₩57,313 | -3.02% | 74.6만 |
|---|
| 2025.11.13 | ₩60,073 | ₩61,681 | ₩59,403 | ₩59,550 | -0.87% | 47.5만 |
|---|
| 2025.11.12 | ₩60,274 | ₩61,319 | ₩60,006 | ₩60,891 | +1.02% | 48.8만 |
|---|
| 2025.11.11 | ₩58,586 | ₩60,757 | ₩58,103 | ₩60,006 | +2.42% | 67.4만 |
|---|
| 2025.11.10 | ₩58,934 | ₩59,644 | ₩57,862 | ₩58,291 | -1.09% | 46.6만 |
|---|
| 2025.11.07 | ₩58,184 | ₩59,068 | ₩57,487 | ₩58,532 | +0.60% | 74.3만 |
|---|
| 2025.11.06 | ₩59,872 | ₩60,649 | ₩58,050 | ₩58,452 | -2.37% | 67.4만 |
|---|
| 2025.11.05 | ₩59,644 | ₩60,596 | ₩58,813 | ₩60,274 | +1.06% | 85.8만 |
|---|
| 2025.11.04 | ₩59,189 | ₩60,958 | ₩58,746 | ₩59,376 | +0.32% | 63.5만 |
|---|
| 2025.11.03 | ₩59,859 | ₩60,073 | ₩58,385 | ₩59,564 | -0.49% | 68.5만 |
|---|
| 2025.10.31 | ₩58,304 | ₩60,153 | ₩57,956 | ₩59,979 | +2.87% | 72.7만 |
|---|
| 2025.10.30 | ₩59,497 | ₩60,676 | ₩58,666 | ₩58,733 | -1.28% | 62만 |
|---|
| 2025.10.29 | ₩60,462 | ₩61,815 | ₩59,604 | ₩59,698 | -1.26% | 50.8만 |
|---|
| 2025.10.28 | ₩61,373 | ₩61,561 | ₩60,301 | ₩60,797 | -0.94% | 62.1만 |
|---|
| 2025.10.27 | ₩62,780 | ₩62,981 | ₩60,797 | ₩61,869 | -1.45% | 54.4만 |
|---|
| 2025.10.24 | ₩60,891 | ₩62,874 | ₩60,475 | ₩62,298 | +2.31% | 101.3만 |
|---|
| 2025.10.23 | ₩60,100 | ₩64,026 | ₩57,313 | ₩59,631 | -0.78% | 117.6만 |
|---|
| 2025.10.22 | ₩63,865 | ₩65,232 | ₩63,437 | ₩64,763 | +1.41% | 91.5만 |
|---|
| 2025.10.21 | ₩62,298 | ₩64,388 | ₩62,298 | ₩64,348 | +3.29% | 46.7만 |
|---|
| 2025.10.20 | ₩62,190 | ₩63,236 | ₩61,855 | ₩62,499 | +0.50% | 55.5만 |
|---|
| 2025.10.17 | ₩61,105 | ₩62,070 | ₩60,770 | ₩61,748 | +1.05% | 41.9만 |
|---|
| 2025.10.16 | ₩62,298 | ₩62,445 | ₩61,011 | ₩61,333 | -1.55% | 57.9만 |
|---|
| 2025.10.15 | ₩64,120 | ₩64,321 | ₩61,882 | ₩62,030 | -3.26% | 43.8만 |
|---|
| 2025.10.14 | ₩62,164 | ₩64,535 | ₩62,164 | ₩63,973 | +2.91% | 56.3만 |
|---|
| 2025.10.13 | ₩60,850 | ₩62,981 | ₩60,435 | ₩62,834 | +3.26% | 64.4만 |
|---|
| 2025.10.10 | ₩64,241 | ₩64,348 | ₩60,703 | ₩60,850 | -5.28% | 67.8만 |
|---|