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 | ₩49,830 | ₩51,090 | ₩49,307 | ₩50,299 | +0.94% | 47만 |
| 2026.10.08 | ₩47,308 | ₩48,421 | ₩45,457 | ₩48,193 | +1.87% | 70.4만 |
| 2026.10.07 | ₩48,140 | ₩48,569 | ₩46,315 | ₩46,825 | -2.73% | 65.2만 |
| 2026.10.06 | ₩48,354 | ₩48,462 | ₩47,388 | ₩48,247 | -0.22% | 56.4만 |
| 2026.10.05 | ₩45,940 | ₩49,387 | ₩45,336 | ₩48,475 | +5.52% | 112.5만 |
| 2026.10.02 | ₩48,582 | ₩48,998 | ₩45,645 | ₩45,940 | -5.44% | 72.4만 |
| 2026.10.01 | ₩46,342 | ₩50,514 | ₩46,342 | ₩48,542 | +4.75% | 123.6만 |
| 2026.09.30 | ₩43,928 | ₩45,175 | ₩43,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,129 |
| +0.46% |
| 56.2만 |
| 2026.09.29 | ₩43,552 | ₩44,371 | ₩43,029 | ₩44,129 | +1.32% | 40.6만 |
|---|
| 2026.09.28 | ₩44,102 | ₩44,558 | ₩43,043 | ₩44,035 | -0.15% | 46.1만 |
|---|
| 2026.09.25 | ₩43,593 | ₩45,095 | ₩43,338 | ₩44,424 | +1.91% | 51.3만 |
|---|
| 2026.09.24 | ₩44,920 | ₩45,578 | ₩42,909 | ₩43,499 | -3.17% | 55.2만 |
|---|
| 2026.09.23 | ₩43,660 | ₩45,135 | ₩42,922 | ₩44,464 | +1.84% | 57.7만 |
|---|
| 2026.09.22 | ₩45,135 | ₩45,618 | ₩42,627 | ₩43,297 | -4.07% | 48.2만 |
|---|
| 2026.09.21 | ₩44,706 | ₩45,511 | ₩43,311 | ₩44,116 | -1.32% | 57.8만 |
|---|
| 2026.09.18 | ₩44,062 | ₩44,357 | ₩42,305 | ₩43,941 | -0.27% | 167.9만 |
|---|
| 2026.09.17 | ₩43,499 | ₩44,572 | ₩42,452 | ₩44,169 | +1.54% | 74.1만 |
|---|
| 2026.09.16 | ₩44,867 | ₩44,961 | ₩43,284 | ₩43,499 | -3.05% | 58.9만 |
|---|
| 2026.09.15 | ₩44,491 | ₩46,168 | ₩44,451 | ₩45,336 | +1.90% | 126.8만 |
|---|
| 2026.09.14 | ₩42,251 | ₩46,101 | ₩42,251 | ₩45,672 | +8.10% | 104.3만 |
|---|
| 2026.09.11 | ₩41,084 | ₩42,251 | ₩40,561 | ₩42,211 | +2.74% | 41.7만 |
|---|
| 2026.09.10 | ₩40,856 | ₩41,607 | ₩40,159 | ₩40,762 | -0.23% | 44.2만 |
|---|
| 2026.09.09 | ₩41,500 | ₩41,782 | ₩39,850 | ₩41,044 | -1.10% | 58.3만 |
|---|
| 2026.09.08 | ₩42,935 | ₩42,935 | ₩40,360 | ₩41,473 | -3.41% | 63.1만 |
|---|
| 2026.09.04 | ₩42,144 | ₩43,834 | ₩41,473 | ₩43,660 | +3.60% | 57.9만 |
|---|
| 2026.09.03 | ₩42,627 | ₩43,955 | ₩41,460 | ₩42,694 | +0.16% | 117.2만 |
|---|
| 2026.09.02 | ₩40,534 | ₩42,332 | ₩40,534 | ₩41,420 | +2.18% | 74.2만 |
|---|
| 2026.09.01 | ₩43,485 | ₩44,384 | ₩40,467 | ₩40,615 | -6.60% | 67.6만 |
|---|
| 2026.08.31 | ₩42,385 | ₩43,754 | ₩42,265 | ₩43,485 | +2.59% | 81.5만 |
|---|
| 2026.08.28 | ₩42,023 | ₩43,579 | ₩41,943 | ₩42,855 | +1.98% | 81.5만 |
|---|
| 2026.08.27 | ₩41,929 | ₩43,029 | ₩41,929 | ₩42,439 | +1.22% | 45.6만 |
|---|
| 2026.08.26 | ₩41,701 | ₩42,479 | ₩41,192 | ₩42,184 | +1.16% | 38.9만 |
|---|
| 2026.08.25 | ₩42,935 | ₩45,242 | ₩42,131 | ₩42,332 | -1.41% | 32.1만 |
|---|
| 2026.08.24 | ₩43,928 | ₩44,746 | ₩43,217 | ₩43,593 | -0.76% | 47.8만 |
|---|
| 2026.08.21 | ₩43,123 | ₩44,692 | ₩42,144 | ₩43,861 | +1.71% | 62.4만 |
|---|
| 2026.08.20 | ₩42,976 | ₩43,834 | ₩42,305 | ₩43,150 | +0.41% | 46.7만 |
|---|
| 2026.08.19 | ₩41,232 | ₩44,317 | ₩41,178 | ₩42,855 | +3.94% | 60.5만 |
|---|
| 2026.08.18 | ₩42,157 | ₩42,694 | ₩40,977 | ₩41,299 | -2.04% | 75.6만 |
|---|
| 2026.08.17 | ₩40,910 | ₩42,962 | ₩40,910 | ₩41,393 | +1.18% | 70.6만 |
|---|
| 2026.08.14 | ₩44,196 | ₩44,934 | ₩42,238 | ₩42,479 | -3.88% | 58.5만 |
|---|
| 2026.08.13 | ₩44,008 | ₩45,309 | ₩43,056 | ₩44,867 | +1.95% | 53.6만 |
|---|
| 2026.08.12 | ₩43,190 | ₩44,129 | ₩41,903 | ₩43,888 | +1.61% | 124만 |
|---|
| 2026.08.11 | ₩42,922 | ₩44,411 | ₩41,929 | ₩44,035 | +2.59% | 65.7만 |
|---|
| 2026.08.10 | ₩42,157 | ₩45,242 | ₩41,259 | ₩43,526 | +3.25% | 66.1만 |
|---|
| 2026.08.07 | ₩42,788 | ₩44,344 | ₩42,587 | ₩43,217 | +1.00% | 76.5만 |
|---|
| 2026.08.06 | ₩41,916 | ₩42,841 | ₩41,312 | ₩42,345 | +1.02% | 95.4만 |
|---|
| 2026.08.05 | ₩41,420 | ₩42,520 | ₩40,481 | ₩42,439 | +2.46% | 109.5만 |
|---|
| 2026.08.04 | ₩38,321 | ₩41,393 | ₩38,321 | ₩41,205 | +7.53% | 115.6만 |
|---|
| 2026.08.03 | ₩39,046 | ₩41,192 | ₩38,885 | ₩39,971 | +2.37% | 168.5만 |
|---|
| 2026.07.31 | ₩36,524 | ₩38,764 | ₩35,813 | ₩38,147 | +4.44% | 166.2만 |
|---|
| 2026.07.30 | ₩32,393 | ₩38,040 | ₩32,178 | ₩36,980 | +14.16% | 185.3만 |
|---|
| 2026.07.29 | ₩30,904 | ₩32,218 | ₩30,582 | ₩31,400 | +1.61% | 152.4만 |
|---|
| 2026.07.28 | ₩30,139 | ₩31,588 | ₩29,804 | ₩31,185 | +3.47% | 136.6만 |
|---|
| 2026.07.27 | ₩28,530 | ₩29,603 | ₩28,007 | ₩28,919 | +1.36% | 116.2만 |
|---|
| 2026.07.24 | ₩26,410 | ₩28,516 | ₩25,887 | ₩27,631 | +4.62% | 83.2만 |
|---|
| 2026.07.23 | ₩27,336 | ₩27,376 | ₩25,860 | ₩26,343 | -3.63% | 85.1만 |
|---|
| 2026.07.22 | ₩26,866 | ₩28,664 | ₩26,679 | ₩27,336 | +1.75% | 113.3만 |
|---|
| 2026.07.21 | ₩23,916 | ₩24,841 | ₩23,701 | ₩24,559 | +2.69% | 63.8만 |
|---|
| 2026.07.20 | ₩24,667 | ₩24,854 | ₩23,781 | ₩24,613 | -0.22% | 91.1만 |
|---|
| 2026.07.17 | ₩25,230 | ₩25,834 | ₩24,465 | ₩25,123 | -0.43% | 90만 |
|---|
| 2026.07.16 | ₩23,795 | ₩25,659 | ₩23,594 | ₩25,056 | +5.30% | 108.3만 |
|---|
| 2026.07.15 | ₩23,245 | ₩24,237 | ₩23,111 | ₩23,151 | -0.40% | 81.1만 |
|---|
| 2026.07.14 | ₩23,473 | ₩23,822 | ₩22,668 | ₩22,950 | -2.23% | 83.1만 |
|---|
| 2026.07.13 | ₩24,237 | ₩25,015 | ₩24,144 | ₩24,519 | +1.16% | 86만 |
|---|
| 2026.07.10 | ₩25,485 | ₩25,726 | ₩23,325 | ₩23,527 | -7.68% | 74.5만 |
|---|
| 2026.07.09 | ₩23,178 | ₩24,962 | ₩22,829 | ₩24,895 | +7.41% | 91.6만 |
|---|
| 2026.07.08 | ₩24,305 | ₩24,895 | ₩23,688 | ₩23,822 | -1.99% | 119.9만 |
|---|
| 2026.07.07 | ₩24,117 | ₩25,364 | ₩23,714 | ₩24,640 | +2.17% | 112.8만 |
|---|
| 2026.07.06 | ₩23,620 | ₩24,465 | ₩23,017 | ₩23,258 | -1.53% | 99만 |
|---|
| 2026.07.02 | ₩23,956 | ₩24,573 | ₩22,802 | ₩23,688 | -1.12% | 113.3만 |
|---|
| 2026.07.01 | ₩24,854 | ₩25,418 | ₩23,513 | ₩23,553 | -5.23% | 137.1만 |
|---|
| 2026.06.30 | ₩24,720 | ₩24,962 | ₩23,500 | ₩23,969 | -3.04% | 85.5만 |
|---|
| 2026.06.29 | ₩26,410 | ₩26,410 | ₩25,015 | ₩25,109 | -4.93% | 108.6만 |
|---|
| 2026.06.26 | ₩22,682 | ₩26,303 | ₩22,682 | ₩26,303 | +15.97% | 275.4만 |
|---|
| 2026.06.25 | ₩24,144 | ₩24,586 | ₩22,789 | ₩22,883 | -5.22% | 85.1만 |
|---|
| 2026.06.24 | ₩23,647 | ₩24,841 | ₩23,620 | ₩24,559 | +3.86% | 93.5만 |
|---|
| 2026.06.23 | ₩24,077 | ₩24,801 | ₩23,969 | ₩24,009 | -0.28% | 85.1만 |
|---|
| 2026.06.22 | ₩25,592 | ₩25,592 | ₩22,977 | ₩23,647 | -7.60% | 131.8만 |
|---|
| 2026.06.18 | ₩27,081 | ₩27,081 | ₩25,150 | ₩25,592 | -5.50% | 186만 |
|---|
| 2026.06.17 | ₩27,738 | ₩28,852 | ₩26,652 | ₩26,907 | -3.00% | 87.1만 |
|---|
| 2026.06.16 | ₩27,926 | ₩28,677 | ₩27,497 | ₩28,194 | +0.96% | 67.7만 |
|---|
| 2026.06.15 | ₩28,087 | ₩28,650 | ₩27,604 | ₩27,966 | -0.43% | 88.4만 |
|---|
| 2026.06.12 | ₩26,692 | ₩28,945 | ₩26,531 | ₩28,194 | +5.63% | 83.2만 |
|---|
| 2026.06.11 | ₩26,598 | ₩27,349 | ₩25,928 | ₩27,094 | +1.87% | 69.4만 |
|---|
| 2026.06.10 | ₩27,282 | ₩28,074 | ₩26,531 | ₩27,255 | -0.10% | 68.8만 |
|---|
| 2026.06.09 | ₩26,826 | ₩27,711 | ₩26,464 | ₩27,524 | +2.60% | 80.7만 |
|---|
| 2026.06.08 | ₩26,598 | ₩27,711 | ₩26,196 | ₩26,974 | +1.41% | 73.7만 |
|---|
| 2026.06.05 | ₩28,060 | ₩28,288 | ₩26,746 | ₩27,001 | -3.78% | 81.4만 |
|---|
| 2026.06.04 | ₩28,463 | ₩28,959 | ₩27,081 | ₩27,631 | -2.92% | 84.2만 |
|---|
| 2026.06.03 | ₩29,348 | ₩29,348 | ₩27,215 | ₩27,537 | -6.17% | 94.5만 |
|---|
| 2026.06.02 | ₩30,850 | ₩30,850 | ₩29,227 | ₩30,086 | -2.48% | 125.5만 |
|---|
| 2026.06.01 | ₩29,348 | ₩31,709 | ₩29,348 | ₩31,118 | +6.03% | 133.3만 |
|---|
| 2026.05.29 | ₩28,932 | ₩30,542 | ₩28,047 | ₩30,421 | +5.15% | 195.7만 |
|---|
| 2026.05.28 | ₩26,960 | ₩28,087 | ₩26,531 | ₩28,033 | +3.98% | 113.3만 |
|---|
| 2026.05.27 | ₩26,102 | ₩27,014 | ₩25,780 | ₩26,893 | +3.03% | 102.2만 |
|---|
| 2026.05.26 | ₩26,156 | ₩26,249 | ₩25,431 | ₩25,834 | -1.23% | 112.5만 |
|---|
| 2026.05.22 | ₩24,948 | ₩26,209 | ₩24,935 | ₩26,156 | +4.84% | 109.6만 |
|---|
| 2026.05.21 | ₩24,345 | ₩25,740 | ₩23,419 | ₩25,646 | +5.34% | 121.2만 |
|---|
| 2026.05.20 | ₩24,948 | ₩25,082 | ₩23,822 | ₩24,425 | -2.10% | 119.9만 |
|---|
| 2026.05.19 | ₩26,196 | ₩26,665 | ₩25,190 | ₩25,243 | -3.64% | 105.1만 |
|---|
| 2026.05.18 | ₩24,050 | ₩26,156 | ₩23,889 | ₩25,619 | +6.53% | 186.3만 |
|---|
| 2026.05.15 | ₩24,023 | ₩25,150 | ₩23,755 | ₩24,090 | +0.28% | 107.1만 |
|---|
| 2026.05.14 | ₩23,057 | ₩24,170 | ₩22,816 | ₩24,023 | +4.19% | 116.8만 |
|---|
| 2026.05.13 | ₩23,607 | ₩23,634 | ₩22,668 | ₩23,272 | -1.42% | 158.5만 |
|---|
| 2026.05.12 | ₩25,471 | ₩26,035 | ₩23,647 | ₩23,983 | -5.85% | 151.5만 |
|---|
| 2026.05.11 | ₩26,826 | ₩27,202 | ₩25,324 | ₩25,351 | -5.50% | 114.4만 |
|---|
| 2026.05.08 | ₩27,483 | ₩27,832 | ₩26,840 | ₩27,255 | -0.83% | 81.9만 |
|---|
| 2026.05.07 | ₩27,725 | ₩28,691 | ₩27,376 | ₩27,993 | +0.97% | 127.1만 |
|---|
| 2026.05.06 | ₩27,349 | ₩28,235 | ₩27,148 | ₩27,644 | +1.08% | 108.6만 |
|---|
| 2026.05.05 | ₩27,671 | ₩28,275 | ₩26,585 | ₩28,194 | +1.89% | 135.3만 |
|---|
| 2026.05.04 | ₩28,503 | ₩29,509 | ₩27,551 | ₩27,819 | -2.40% | 206만 |
|---|
| 2026.05.01 | ₩28,717 | ₩29,160 | ₩28,087 | ₩28,409 | -1.07% | 245.7만 |
|---|
| 2026.04.30 | ₩30,381 | ₩31,024 | ₩28,087 | ₩28,302 | -6.84% | 214만 |
|---|
| 2026.04.29 | ₩29,509 | ₩31,024 | ₩29,402 | ₩30,743 | +4.18% | 300.8만 |
|---|
| 2026.04.28 | ₩28,811 | ₩30,810 | ₩28,811 | ₩29,670 | +2.98% | 242.2만 |
|---|
| 2026.04.27 | ₩27,027 | ₩28,932 | ₩26,665 | ₩28,154 | +4.17% | 285.8만 |
|---|
| 2026.04.24 | ₩26,960 | ₩27,188 | ₩24,814 | ₩25,445 | -5.62% | 256.9만 |
|---|
| 2026.04.23 | ₩32,594 | ₩34,042 | ₩25,901 | ₩26,196 | -19.63% | 1004.9만 |
|---|
| 2026.04.22 | ₩54,632 | ₩55,128 | ₩53,773 | ₩54,229 | -0.74% | 55.4만 |
|---|
| 2026.04.21 | ₩54,095 | ₩55,946 | ₩54,095 | ₩54,390 | +0.55% | 63.8만 |
|---|
| 2026.04.20 | ₩52,673 | ₩54,605 | ₩52,499 | ₩53,706 | +1.96% | 65만 |
|---|
| 2026.04.17 | ₩53,250 | ₩53,652 | ₩52,204 | ₩52,901 | -0.65% | 65.3만 |
|---|
| 2026.04.16 | ₩52,727 | ₩53,626 | ₩51,989 | ₩52,606 | -0.23% | 34.1만 |
|---|
| 2026.04.15 | ₩51,600 | ₩52,955 | ₩51,332 | ₩52,378 | +1.51% | 59.5만 |
|---|
| 2026.04.14 | ₩50,970 | ₩51,949 | ₩50,326 | ₩51,023 | +0.11% | 71만 |
|---|
| 2026.04.13 | ₩47,093 | ₩50,755 | ₩46,798 | ₩50,675 | +7.60% | 69.7만 |
|---|
| 2026.04.10 | ₩49,669 | ₩49,669 | ₩46,624 | ₩47,375 | -4.62% | 52.8만 |
|---|
| 2026.04.09 | ₩49,856 | ₩50,004 | ₩47,912 | ₩50,004 | +0.30% | 79.4만 |
|---|
| 2026.04.08 | ₩52,995 | ₩53,424 | ₩50,272 | ₩50,473 | -4.76% | 49.7만 |
|---|
| 2026.04.07 | ₩51,292 | ₩52,190 | ₩50,782 | ₩51,761 | +0.92% | 65.3만 |
|---|
| 2026.04.06 | ₩52,190 | ₩52,351 | ₩51,278 | ₩51,506 | -1.31% | 45.5만 |
|---|
| 2026.04.02 | ₩50,876 | ₩53,290 | ₩50,219 | ₩52,378 | +2.95% | 38.6만 |
|---|
| 2026.04.01 | ₩52,123 | ₩52,526 | ₩50,702 | ₩51,600 | -1.00% | 44.7만 |
|---|
| 2026.03.31 | ₩52,056 | ₩53,143 | ₩50,970 | ₩51,922 | -0.26% | 50.1만 |
|---|
| 2026.03.30 | ₩50,514 | ₩52,150 | ₩50,514 | ₩51,292 | +1.54% | 52.7만 |
|---|
| 2026.03.27 | ₩52,928 | ₩53,009 | ₩50,232 | ₩50,380 | -4.81% | 66.5만 |
|---|
| 2026.03.26 | ₩51,412 | ₩53,867 | ₩51,412 | ₩53,518 | +4.10% | 75.7만 |
|---|
| 2026.03.25 | ₩51,573 | ₩52,606 | ₩50,004 | ₩51,801 | +0.44% | 95.7만 |
|---|
| 2026.03.24 | ₩50,232 | ₩51,614 | ₩48,622 | ₩50,997 | +1.52% | 110.6만 |
|---|
| 2026.03.23 | ₩48,877 | ₩52,083 | ₩48,421 | ₩51,090 | +4.53% | 137.9만 |
|---|
| 2026.03.20 | ₩47,228 | ₩48,515 | ₩46,396 | ₩48,394 | +2.47% | 836.9만 |
|---|
| 2026.03.19 | ₩47,509 | ₩48,944 | ₩47,000 | ₩47,442 | -0.14% | 48.7만 |
|---|
| 2026.03.18 | ₩49,038 | ₩49,722 | ₩47,630 | ₩47,871 | -2.38% | 72만 |
|---|
| 2026.03.17 | ₩49,414 | ₩51,144 | ₩48,918 | ₩49,709 | +0.60% | 64만 |
|---|
| 2026.03.16 | ₩48,971 | ₩49,722 | ₩48,542 | ₩48,864 | -0.22% | 57만 |
|---|
| 2026.03.13 | ₩49,950 | ₩50,178 | ₩47,871 | ₩48,837 | -2.23% | 75.2만 |
|---|
| 2026.03.12 | ₩50,956 | ₩52,445 | ₩49,280 | ₩49,374 | -3.11% | 66.9만 |
|---|
| 2026.03.11 | ₩53,156 | ₩53,639 | ₩50,621 | ₩51,868 | -2.42% | 57만 |
|---|
| 2026.03.10 | ₩53,840 | ₩54,833 | ₩51,654 | ₩52,995 | -1.57% | 103.9만 |
|---|
| 2026.03.09 | ₩56,576 | ₩56,925 | ₩51,909 | ₩54,095 | -4.39% | 97.6만 |
|---|
| 2026.03.06 | ₩57,435 | ₩58,293 | ₩56,053 | ₩57,529 | +0.16% | 64.4만 |
|---|
| 2026.03.05 | ₩56,241 | ₩58,521 | ₩55,933 | ₩57,851 | +2.86% | 50.5만 |
|---|
| 2026.03.04 | ₩57,059 | ₩57,328 | ₩55,463 | ₩56,268 | -1.39% | 43.7만 |
|---|
| 2026.03.03 | ₩54,001 | ₩56,979 | ₩54,001 | ₩56,308 | +4.27% | 64.8만 |
|---|
| 2026.03.02 | ₩56,335 | ₩57,891 | ₩54,927 | ₩54,953 | -2.45% | 55.7만 |
|---|
| 2026.02.27 | ₩57,287 | ₩58,240 | ₩55,155 | ₩57,542 | +0.44% | 86만 |
|---|
| 2026.02.26 | ₩55,798 | ₩58,790 | ₩55,034 | ₩58,159 | +4.23% | 71.2만 |
|---|
| 2026.02.25 | ₩54,578 | ₩55,316 | ₩53,102 | ₩55,047 | +0.86% | 45.3만 |
|---|
| 2026.02.24 | ₩54,886 | ₩56,322 | ₩54,216 | ₩54,323 | -1.03% | 58.4만 |
|---|
| 2026.02.23 | ₩59,340 | ₩59,836 | ₩54,886 | ₩54,913 | -7.46% | 66.3만 |
|---|
| 2026.02.20 | ₩59,474 | ₩60,976 | ₩58,977 | ₩60,694 | +2.05% | 80.9만 |
|---|
| 2026.02.19 | ₩57,274 | ₩60,024 | ₩56,670 | ₩59,675 | +4.19% | 62.6만 |
|---|
| 2026.02.18 | ₩55,168 | ₩58,079 | ₩55,168 | ₩57,837 | +4.84% | 95만 |
|---|
| 2026.02.17 | ₩56,094 | ₩56,952 | ₩54,819 | ₩55,329 | -1.36% | 58.6만 |
|---|
| 2026.02.13 | ₩56,657 | ₩57,797 | ₩55,503 | ₩55,570 | -1.92% | 91만 |
|---|
| 2026.02.12 | ₩57,126 | ₩57,126 | ₩54,430 | ₩56,134 | -1.74% | 130.5만 |
|---|
| 2026.02.11 | ₩65,805 | ₩66,301 | ₩56,228 | ₩57,019 | -13.35% | 176.1만 |
|---|
| 2026.02.10 | ₩67,481 | ₩68,232 | ₩64,745 | ₩66,180 | -1.93% | 69.8만 |
|---|
| 2026.02.09 | ₩70,218 | ₩70,446 | ₩67,025 | ₩67,146 | -4.37% | 75.9만 |
|---|
| 2026.02.06 | ₩71,009 | ₩72,659 | ₩69,426 | ₩70,419 | -0.83% | 87.3만 |
|---|
| 2026.02.05 | ₩69,238 | ₩73,692 | ₩67,066 | ₩71,183 | +2.81% | 99.2만 |
|---|
| 2026.02.04 | ₩67,629 | ₩71,572 | ₩67,133 | ₩71,465 | +5.67% | 75.8만 |
|---|
| 2026.02.03 | ₩69,560 | ₩71,492 | ₩66,529 | ₩68,098 | -2.10% | 87.4만 |
|---|
| 2026.02.02 | ₩69,520 | ₩71,613 | ₩69,440 | ₩71,425 | +2.74% | 84.7만 |
|---|
| 2026.01.30 | ₩65,738 | ₩69,936 | ₩65,738 | ₩69,869 | +6.28% | 77.7만 |
|---|
| 2026.01.29 | ₩66,220 | ₩67,307 | ₩64,732 | ₩66,596 | +0.57% | 59.5만 |
|---|
| 2026.01.28 | ₩67,951 | ₩67,951 | ₩65,523 | ₩66,140 | -2.66% | 39.5만 |
|---|
| 2026.01.27 | ₩68,863 | ₩69,493 | ₩66,757 | ₩67,911 | -1.38% | 49.6만 |
|---|
| 2026.01.26 | ₩68,434 | ₩69,037 | ₩67,253 | ₩68,058 | -0.55% | 32.5만 |
|---|
| 2026.01.23 | ₩68,688 | ₩69,426 | ₩67,481 | ₩68,460 | -0.33% | 38.1만 |
|---|
| 2026.01.22 | ₩68,997 | ₩70,285 | ₩68,715 | ₩69,104 | +0.16% | 43.7만 |
|---|
| 2026.01.21 | ₩66,328 | ₩69,238 | ₩65,831 | ₩68,474 | +3.24% | 64만 |
|---|
| 2026.01.20 | ₩64,691 | ₩67,615 | ₩64,691 | ₩65,161 | +0.73% | 70.1만 |
|---|
| 2026.01.16 | ₩67,092 | ₩67,092 | ₩65,201 | ₩65,684 | -2.10% | 39.8만 |
|---|
| 2026.01.15 | ₩66,086 | ₩67,226 | ₩65,831 | ₩67,092 | +1.52% | 47.4만 |
|---|
| 2026.01.14 | ₩65,711 | ₩67,119 | ₩65,684 | ₩66,234 | +0.80% | 39.2만 |
|---|
| 2026.01.13 | ₩68,179 | ₩68,688 | ₩65,429 | ₩65,456 | -3.99% | 34.9만 |
|---|
| 2026.01.12 | ₩68,514 | ₩68,568 | ₩67,280 | ₩68,139 | -0.55% | 44.4만 |
|---|
| 2026.01.09 | ₩67,870 | ₩69,118 | ₩66,770 | ₩68,688 | +1.21% | 41.7만 |
|---|
| 2026.01.08 | ₩64,665 | ₩68,259 | ₩64,665 | ₩67,709 | +4.71% | 45.6만 |
|---|
| 2026.01.07 | ₩65,040 | ₩65,885 | ₩64,691 | ₩64,879 | -0.25% | 36.1만 |
|---|
| 2026.01.06 | ₩63,752 | ₩64,866 | ₩63,565 | ₩64,705 | +1.49% | 42.7만 |
|---|
| 2026.01.05 | ₩61,593 | ₩65,174 | ₩61,593 | ₩64,128 | +4.12% | 69.9만 |
|---|
| 2026.01.02 | ₩64,638 | ₩65,161 | ₩62,264 | ₩62,586 | -3.17% | 44.7만 |
|---|
| 2025.12.31 | ₩65,952 | ₩66,060 | ₩64,517 | ₩64,611 | -2.03% | 39.9만 |
|---|
| 2025.12.30 | ₩66,516 | ₩67,200 | ₩66,060 | ₩66,073 | -0.67% | 32.6만 |
|---|
| 2025.12.29 | ₩67,052 | ₩67,401 | ₩66,448 | ₩66,837 | -0.32% | 39.2만 |
|---|
| 2025.12.26 | ₩66,636 | ₩67,334 | ₩66,529 | ₩67,092 | +0.68% | 36.1만 |
|---|
| 2025.12.24 | ₩65,443 | ₩67,213 | ₩65,375 | ₩66,864 | +2.17% | 22.1만 |
|---|
| 2025.12.23 | ₩65,402 | ₩65,979 | ₩64,732 | ₩65,617 | +0.33% | 43.2만 |
|---|
| 2025.12.22 | ₩65,308 | ₩66,422 | ₩65,308 | ₩65,805 | +0.76% | 52.1만 |
|---|
| 2025.12.19 | ₩65,483 | ₩65,952 | ₩64,772 | ₩65,456 | -0.04% | 116.4만 |
|---|
| 2025.12.18 | ₩65,966 | ₩66,556 | ₩65,268 | ₩65,791 | -0.26% | 58.8만 |
|---|
| 2025.12.17 | ₩63,860 | ₩65,818 | ₩63,860 | ₩65,362 | +2.35% | 57.7만 |
|---|
| 2025.12.16 | ₩64,289 | ₩64,758 | ₩63,618 | ₩64,048 | -0.38% | 61.3만 |
|---|
| 2025.12.15 | ₩64,893 | ₩65,161 | ₩63,632 | ₩64,316 | -0.89% | 74만 |
|---|
| 2025.12.12 | ₩64,195 | ₩64,557 | ₩63,793 | ₩64,477 | +0.44% | 61.6만 |
|---|
| 2025.12.11 | ₩62,371 | ₩63,940 | ₩62,103 | ₩63,873 | +2.41% | 73.3만 |
|---|
| 2025.12.10 | ₩60,721 | ₩62,518 | ₩60,292 | ₩62,344 | +2.67% | 47.5만 |
|---|
| 2025.12.09 | ₩60,144 | ₩62,116 | ₩60,144 | ₩60,721 | +0.96% | 53.6만 |
|---|
| 2025.12.08 | ₩61,030 | ₩61,191 | ₩59,916 | ₩60,198 | -1.36% | 67.3만 |
|---|
| 2025.12.05 | ₩61,338 | ₩61,727 | ₩60,346 | ₩60,963 | -0.61% | 52.4만 |
|---|
| 2025.12.04 | ₩61,284 | ₩62,116 | ₩60,574 | ₩61,459 | +0.28% | 53.4만 |
|---|
| 2025.12.03 | ₩61,244 | ₩62,451 | ₩60,627 | ₩60,936 | -0.50% | 58.6만 |
|---|
| 2025.12.02 | ₩61,070 | ₩61,740 | ₩60,547 | ₩60,963 | -0.18% | 44.7만 |
|---|
| 2025.12.01 | ₩60,158 | ₩61,714 | ₩59,889 | ₩60,869 | +1.18% | 61.5만 |
|---|
| 2025.11.28 | ₩60,788 | ₩61,499 | ₩60,278 | ₩60,372 | -0.68% | 30.1만 |
|---|
| 2025.11.26 | ₩60,842 | ₩61,378 | ₩60,520 | ₩60,735 | -0.18% | 43.5만 |
|---|
| 2025.11.25 | ₩59,997 | ₩62,358 | ₩59,742 | ₩61,164 | +1.95% | 86.9만 |
|---|
| 2025.11.24 | ₩57,502 | ₩59,809 | ₩57,086 | ₩59,769 | +3.94% | 98.3만 |
|---|
| 2025.11.21 | ₩54,725 | ₩58,897 | ₩54,404 | ₩57,663 | +5.37% | 83.7만 |
|---|
| 2025.11.20 | ₩54,457 | ₩55,570 | ₩52,646 | ₩53,666 | -1.45% | 81.3만 |
|---|
| 2025.11.19 | ₩55,410 | ₩55,570 | ₩53,974 | ₩54,243 | -2.11% | 45.5만 |
|---|
| 2025.11.18 | ₩55,463 | ₩56,187 | ₩55,007 | ₩55,463 | 0.00% | 49.2만 |
|---|
| 2025.11.17 | ₩57,220 | ₩57,354 | ₩55,691 | ₩55,731 | -2.60% | 48.8만 |
|---|
| 2025.11.14 | ₩59,152 | ₩59,876 | ₩57,153 | ₩57,368 | -3.02% | 74.6만 |
|---|
| 2025.11.13 | ₩60,131 | ₩61,740 | ₩59,460 | ₩59,608 | -0.87% | 47.5만 |
|---|
| 2025.11.12 | ₩60,332 | ₩61,378 | ₩60,064 | ₩60,949 | +1.02% | 48.8만 |
|---|
| 2025.11.11 | ₩58,642 | ₩60,815 | ₩58,159 | ₩60,064 | +2.42% | 67.4만 |
|---|
| 2025.11.10 | ₩58,991 | ₩59,702 | ₩57,918 | ₩58,347 | -1.09% | 46.6만 |
|---|
| 2025.11.07 | ₩58,240 | ₩59,125 | ₩57,542 | ₩58,588 | +0.60% | 74.3만 |
|---|
| 2025.11.06 | ₩59,930 | ₩60,708 | ₩58,106 | ₩58,508 | -2.37% | 67.4만 |
|---|
| 2025.11.05 | ₩59,702 | ₩60,654 | ₩58,870 | ₩60,332 | +1.06% | 85.8만 |
|---|
| 2025.11.04 | ₩59,246 | ₩61,016 | ₩58,803 | ₩59,433 | +0.32% | 63.5만 |
|---|
| 2025.11.03 | ₩59,916 | ₩60,131 | ₩58,441 | ₩59,621 | -0.49% | 68.5만 |
|---|
| 2025.10.31 | ₩58,360 | ₩60,211 | ₩58,012 | ₩60,037 | +2.87% | 72.7만 |
|---|
| 2025.10.30 | ₩59,554 | ₩60,735 | ₩58,723 | ₩58,790 | -1.28% | 62만 |
|---|
| 2025.10.29 | ₩60,520 | ₩61,875 | ₩59,661 | ₩59,755 | -1.26% | 50.8만 |
|---|
| 2025.10.28 | ₩61,432 | ₩61,620 | ₩60,359 | ₩60,855 | -0.94% | 62.1만 |
|---|
| 2025.10.27 | ₩62,840 | ₩63,042 | ₩60,855 | ₩61,928 | -1.45% | 54.4만 |
|---|
| 2025.10.24 | ₩60,949 | ₩62,934 | ₩60,533 | ₩62,358 | +2.31% | 101.3만 |
|---|
| 2025.10.23 | ₩60,158 | ₩64,088 | ₩57,368 | ₩59,688 | -0.78% | 117.6만 |
|---|
| 2025.10.22 | ₩63,927 | ₩65,295 | ₩63,498 | ₩64,826 | +1.41% | 91.5만 |
|---|
| 2025.10.21 | ₩62,358 | ₩64,450 | ₩62,358 | ₩64,410 | +3.29% | 46.7만 |
|---|
| 2025.10.20 | ₩62,250 | ₩63,296 | ₩61,915 | ₩62,559 | +0.50% | 55.5만 |
|---|
| 2025.10.17 | ₩61,164 | ₩62,129 | ₩60,828 | ₩61,808 | +1.05% | 41.9만 |
|---|
| 2025.10.16 | ₩62,358 | ₩62,505 | ₩61,070 | ₩61,392 | -1.55% | 57.9만 |
|---|
| 2025.10.15 | ₩64,182 | ₩64,383 | ₩61,942 | ₩62,089 | -3.26% | 43.8만 |
|---|
| 2025.10.14 | ₩62,223 | ₩64,597 | ₩62,223 | ₩64,034 | +2.91% | 56.3만 |
|---|
| 2025.10.13 | ₩60,909 | ₩63,042 | ₩60,493 | ₩62,894 | +3.26% | 64.4만 |
|---|
| 2025.10.10 | ₩64,302 | ₩64,410 | ₩60,761 | ₩60,909 | -5.28% | 67.8만 |
|---|