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 | ₩49,829 | ₩51,090 | ₩49,306 | ₩50,298 | +0.94% | 47만 |
| 2026.10.08 | ₩47,307 | ₩48,421 | ₩45,456 | ₩48,193 | +1.87% | 70.4만 |
| 2026.10.07 | ₩48,139 | ₩48,568 | ₩46,315 | ₩46,824 | -2.73% | 65.2만 |
| 2026.10.06 | ₩48,354 | ₩48,461 | ₩47,388 | ₩48,246 | -0.22% | 56.4만 |
| 2026.10.05 | ₩45,939 | ₩49,386 | ₩45,336 | ₩48,474 | +5.52% | 112.5만 |
| 2026.10.02 | ₩48,582 | ₩48,997 | ₩45,644 | ₩45,939 | -5.44% | 72.4만 |
| 2026.10.01 | ₩46,342 | ₩50,513 | ₩46,342 | ₩48,541 | +4.75% | 123.6만 |
| 2026.09.30 | ₩43,927 | ₩45,175 | ₩43,659 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,128 |
| +0.46% |
| 56.2만 |
| 2026.09.29 | ₩43,552 | ₩44,370 | ₩43,029 | ₩44,128 | +1.32% | 40.6만 |
|---|
| 2026.09.28 | ₩44,102 | ₩44,558 | ₩43,042 | ₩44,035 | -0.15% | 46.1만 |
|---|
| 2026.09.25 | ₩43,592 | ₩45,094 | ₩43,337 | ₩44,424 | +1.91% | 51.3만 |
|---|
| 2026.09.24 | ₩44,920 | ₩45,577 | ₩42,908 | ₩43,498 | -3.17% | 55.2만 |
|---|
| 2026.09.23 | ₩43,659 | ₩45,134 | ₩42,921 | ₩44,464 | +1.84% | 57.7만 |
|---|
| 2026.09.22 | ₩45,134 | ₩45,617 | ₩42,626 | ₩43,297 | -4.07% | 48.2만 |
|---|
| 2026.09.21 | ₩44,705 | ₩45,510 | ₩43,310 | ₩44,115 | -1.32% | 57.8만 |
|---|
| 2026.09.18 | ₩44,061 | ₩44,356 | ₩42,304 | ₩43,941 | -0.27% | 167.9만 |
|---|
| 2026.09.17 | ₩43,498 | ₩44,571 | ₩42,452 | ₩44,169 | +1.54% | 74.1만 |
|---|
| 2026.09.16 | ₩44,866 | ₩44,960 | ₩43,283 | ₩43,498 | -3.05% | 58.9만 |
|---|
| 2026.09.15 | ₩44,491 | ₩46,167 | ₩44,450 | ₩45,336 | +1.90% | 126.8만 |
|---|
| 2026.09.14 | ₩42,251 | ₩46,100 | ₩42,251 | ₩45,671 | +8.10% | 104.3만 |
|---|
| 2026.09.11 | ₩41,084 | ₩42,251 | ₩40,561 | ₩42,210 | +2.74% | 41.7만 |
|---|
| 2026.09.10 | ₩40,856 | ₩41,607 | ₩40,158 | ₩40,762 | -0.23% | 44.2만 |
|---|
| 2026.09.09 | ₩41,500 | ₩41,781 | ₩39,850 | ₩41,043 | -1.10% | 58.3만 |
|---|
| 2026.09.08 | ₩42,935 | ₩42,935 | ₩40,359 | ₩41,473 | -3.41% | 63.1만 |
|---|
| 2026.09.04 | ₩42,143 | ₩43,833 | ₩41,473 | ₩43,659 | +3.60% | 57.9만 |
|---|
| 2026.09.03 | ₩42,626 | ₩43,954 | ₩41,459 | ₩42,693 | +0.16% | 117.2만 |
|---|
| 2026.09.02 | ₩40,534 | ₩42,331 | ₩40,534 | ₩41,419 | +2.18% | 74.2만 |
|---|
| 2026.09.01 | ₩43,485 | ₩44,383 | ₩40,467 | ₩40,614 | -6.60% | 67.6만 |
|---|
| 2026.08.31 | ₩42,385 | ₩43,753 | ₩42,264 | ₩43,485 | +2.59% | 81.5만 |
|---|
| 2026.08.28 | ₩42,023 | ₩43,579 | ₩41,942 | ₩42,854 | +1.98% | 81.5만 |
|---|
| 2026.08.27 | ₩41,929 | ₩43,029 | ₩41,929 | ₩42,438 | +1.22% | 45.6만 |
|---|
| 2026.08.26 | ₩41,701 | ₩42,479 | ₩41,191 | ₩42,184 | +1.16% | 38.9만 |
|---|
| 2026.08.25 | ₩42,935 | ₩45,242 | ₩42,130 | ₩42,331 | -1.41% | 32.1만 |
|---|
| 2026.08.24 | ₩43,927 | ₩44,745 | ₩43,216 | ₩43,592 | -0.76% | 47.8만 |
|---|
| 2026.08.21 | ₩43,122 | ₩44,692 | ₩42,143 | ₩43,860 | +1.71% | 62.4만 |
|---|
| 2026.08.20 | ₩42,975 | ₩43,833 | ₩42,304 | ₩43,149 | +0.41% | 46.7만 |
|---|
| 2026.08.19 | ₩41,231 | ₩44,316 | ₩41,178 | ₩42,854 | +3.94% | 60.5만 |
|---|
| 2026.08.18 | ₩42,157 | ₩42,693 | ₩40,976 | ₩41,298 | -2.04% | 75.6만 |
|---|
| 2026.08.17 | ₩40,909 | ₩42,962 | ₩40,909 | ₩41,392 | +1.18% | 70.6만 |
|---|
| 2026.08.14 | ₩44,196 | ₩44,933 | ₩42,237 | ₩42,479 | -3.88% | 58.5만 |
|---|
| 2026.08.13 | ₩44,008 | ₩45,309 | ₩43,055 | ₩44,866 | +1.95% | 53.6만 |
|---|
| 2026.08.12 | ₩43,190 | ₩44,128 | ₩41,902 | ₩43,887 | +1.61% | 124만 |
|---|
| 2026.08.11 | ₩42,921 | ₩44,410 | ₩41,929 | ₩44,035 | +2.59% | 65.7만 |
|---|
| 2026.08.10 | ₩42,157 | ₩45,242 | ₩41,258 | ₩43,525 | +3.25% | 66.1만 |
|---|
| 2026.08.07 | ₩42,787 | ₩44,343 | ₩42,586 | ₩43,216 | +1.00% | 76.5만 |
|---|
| 2026.08.06 | ₩41,915 | ₩42,841 | ₩41,312 | ₩42,345 | +1.02% | 95.4만 |
|---|
| 2026.08.05 | ₩41,419 | ₩42,519 | ₩40,480 | ₩42,438 | +2.46% | 109.5만 |
|---|
| 2026.08.04 | ₩38,321 | ₩41,392 | ₩38,321 | ₩41,204 | +7.53% | 115.6만 |
|---|
| 2026.08.03 | ₩39,045 | ₩41,191 | ₩38,884 | ₩39,970 | +2.37% | 168.5만 |
|---|
| 2026.07.31 | ₩36,523 | ₩38,763 | ₩35,812 | ₩38,146 | +4.44% | 166.2만 |
|---|
| 2026.07.30 | ₩32,392 | ₩38,039 | ₩32,178 | ₩36,979 | +14.16% | 185.3만 |
|---|
| 2026.07.29 | ₩30,903 | ₩32,218 | ₩30,581 | ₩31,400 | +1.61% | 152.4만 |
|---|
| 2026.07.28 | ₩30,139 | ₩31,587 | ₩29,803 | ₩31,185 | +3.47% | 136.6만 |
|---|
| 2026.07.27 | ₩28,529 | ₩29,602 | ₩28,006 | ₩28,918 | +1.36% | 116.2만 |
|---|
| 2026.07.24 | ₩26,410 | ₩28,516 | ₩25,887 | ₩27,631 | +4.62% | 83.2만 |
|---|
| 2026.07.23 | ₩27,335 | ₩27,376 | ₩25,860 | ₩26,343 | -3.63% | 85.1만 |
|---|
| 2026.07.22 | ₩26,866 | ₩28,663 | ₩26,678 | ₩27,335 | +1.75% | 113.3만 |
|---|
| 2026.07.21 | ₩23,915 | ₩24,841 | ₩23,701 | ₩24,559 | +2.69% | 63.8만 |
|---|
| 2026.07.20 | ₩24,666 | ₩24,854 | ₩23,781 | ₩24,613 | -0.22% | 91.1만 |
|---|
| 2026.07.17 | ₩25,230 | ₩25,833 | ₩24,465 | ₩25,122 | -0.43% | 90만 |
|---|
| 2026.07.16 | ₩23,794 | ₩25,659 | ₩23,593 | ₩25,055 | +5.30% | 108.3만 |
|---|
| 2026.07.15 | ₩23,245 | ₩24,237 | ₩23,110 | ₩23,151 | -0.40% | 81.1만 |
|---|
| 2026.07.14 | ₩23,473 | ₩23,821 | ₩22,668 | ₩22,949 | -2.23% | 83.1만 |
|---|
| 2026.07.13 | ₩24,237 | ₩25,015 | ₩24,143 | ₩24,519 | +1.16% | 86만 |
|---|
| 2026.07.10 | ₩25,485 | ₩25,726 | ₩23,325 | ₩23,526 | -7.68% | 74.5만 |
|---|
| 2026.07.09 | ₩23,177 | ₩24,961 | ₩22,829 | ₩24,894 | +7.41% | 91.6만 |
|---|
| 2026.07.08 | ₩24,304 | ₩24,894 | ₩23,687 | ₩23,821 | -1.99% | 119.9만 |
|---|
| 2026.07.07 | ₩24,116 | ₩25,364 | ₩23,714 | ₩24,639 | +2.17% | 112.8만 |
|---|
| 2026.07.06 | ₩23,620 | ₩24,465 | ₩23,017 | ₩23,258 | -1.53% | 99만 |
|---|
| 2026.07.02 | ₩23,955 | ₩24,572 | ₩22,802 | ₩23,687 | -1.12% | 113.3만 |
|---|
| 2026.07.01 | ₩24,854 | ₩25,417 | ₩23,513 | ₩23,553 | -5.23% | 137.1만 |
|---|
| 2026.06.30 | ₩24,720 | ₩24,961 | ₩23,499 | ₩23,969 | -3.04% | 85.5만 |
|---|
| 2026.06.29 | ₩26,410 | ₩26,410 | ₩25,015 | ₩25,109 | -4.93% | 108.6만 |
|---|
| 2026.06.26 | ₩22,681 | ₩26,303 | ₩22,681 | ₩26,303 | +15.97% | 275.4만 |
|---|
| 2026.06.25 | ₩24,143 | ₩24,586 | ₩22,789 | ₩22,882 | -5.22% | 85.1만 |
|---|
| 2026.06.24 | ₩23,647 | ₩24,841 | ₩23,620 | ₩24,559 | +3.86% | 93.5만 |
|---|
| 2026.06.23 | ₩24,076 | ₩24,800 | ₩23,969 | ₩24,009 | -0.28% | 85.1만 |
|---|
| 2026.06.22 | ₩25,592 | ₩25,592 | ₩22,976 | ₩23,647 | -7.60% | 131.8만 |
|---|
| 2026.06.18 | ₩27,081 | ₩27,081 | ₩25,149 | ₩25,592 | -5.50% | 186만 |
|---|
| 2026.06.17 | ₩27,738 | ₩28,851 | ₩26,651 | ₩26,906 | -3.00% | 87.1만 |
|---|
| 2026.06.16 | ₩27,926 | ₩28,677 | ₩27,496 | ₩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 | ₩25,927 | ₩27,094 | +1.87% | 69.4만 |
|---|
| 2026.06.10 | ₩27,282 | ₩28,073 | ₩26,531 | ₩27,255 | -0.10% | 68.8만 |
|---|
| 2026.06.09 | ₩26,826 | ₩27,711 | ₩26,464 | ₩27,523 | +2.60% | 80.7만 |
|---|
| 2026.06.08 | ₩26,598 | ₩27,711 | ₩26,195 | ₩26,973 | +1.41% | 73.7만 |
|---|
| 2026.06.05 | ₩28,060 | ₩28,288 | ₩26,745 | ₩27,000 | -3.78% | 81.4만 |
|---|
| 2026.06.04 | ₩28,462 | ₩28,958 | ₩27,081 | ₩27,631 | -2.92% | 84.2만 |
|---|
| 2026.06.03 | ₩29,347 | ₩29,347 | ₩27,215 | ₩27,537 | -6.17% | 94.5만 |
|---|
| 2026.06.02 | ₩30,850 | ₩30,850 | ₩29,227 | ₩30,085 | -2.48% | 125.5만 |
|---|
| 2026.06.01 | ₩29,347 | ₩31,708 | ₩29,347 | ₩31,118 | +6.03% | 133.3만 |
|---|
| 2026.05.29 | ₩28,932 | ₩30,541 | ₩28,046 | ₩30,420 | +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 | ₩26,155 | ₩26,249 | ₩25,431 | ₩25,833 | -1.23% | 112.5만 |
|---|
| 2026.05.22 | ₩24,948 | ₩26,209 | ₩24,935 | ₩26,155 | +4.84% | 109.6만 |
|---|
| 2026.05.21 | ₩24,344 | ₩25,739 | ₩23,419 | ₩25,645 | +5.34% | 121.2만 |
|---|
| 2026.05.20 | ₩24,948 | ₩25,082 | ₩23,821 | ₩24,425 | -2.10% | 119.9만 |
|---|
| 2026.05.19 | ₩26,195 | ₩26,665 | ₩25,189 | ₩25,243 | -3.64% | 105.1만 |
|---|
| 2026.05.18 | ₩24,049 | ₩26,155 | ₩23,888 | ₩25,619 | +6.53% | 186.3만 |
|---|
| 2026.05.15 | ₩24,023 | ₩25,149 | ₩23,754 | ₩24,090 | +0.28% | 107.1만 |
|---|
| 2026.05.14 | ₩23,057 | ₩24,170 | ₩22,815 | ₩24,023 | +4.19% | 116.8만 |
|---|
| 2026.05.13 | ₩23,607 | ₩23,634 | ₩22,668 | ₩23,271 | -1.42% | 158.5만 |
|---|
| 2026.05.12 | ₩25,471 | ₩26,034 | ₩23,647 | ₩23,982 | -5.85% | 151.5만 |
|---|
| 2026.05.11 | ₩26,826 | ₩27,201 | ₩25,324 | ₩25,350 | -5.50% | 114.4만 |
|---|
| 2026.05.08 | ₩27,483 | ₩27,832 | ₩26,839 | ₩27,255 | -0.83% | 81.9만 |
|---|
| 2026.05.07 | ₩27,724 | ₩28,690 | ₩27,376 | ₩27,993 | +0.97% | 127.1만 |
|---|
| 2026.05.06 | ₩27,349 | ₩28,234 | ₩27,148 | ₩27,644 | +1.08% | 108.6만 |
|---|
| 2026.05.05 | ₩27,671 | ₩28,274 | ₩26,584 | ₩28,194 | +1.89% | 135.3만 |
|---|
| 2026.05.04 | ₩28,502 | ₩29,508 | ₩27,550 | ₩27,818 | -2.40% | 206만 |
|---|
| 2026.05.01 | ₩28,717 | ₩29,160 | ₩28,087 | ₩28,409 | -1.07% | 245.7만 |
|---|
| 2026.04.30 | ₩30,380 | ₩31,024 | ₩28,087 | ₩28,301 | -6.84% | 214만 |
|---|
| 2026.04.29 | ₩29,508 | ₩31,024 | ₩29,401 | ₩30,742 | +4.18% | 300.8만 |
|---|
| 2026.04.28 | ₩28,811 | ₩30,809 | ₩28,811 | ₩29,669 | +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 | ₩25,444 | -5.62% | 256.9만 |
|---|
| 2026.04.23 | ₩32,593 | ₩34,042 | ₩25,900 | ₩26,195 | -19.63% | 1004.9만 |
|---|
| 2026.04.22 | ₩54,631 | ₩55,127 | ₩53,772 | ₩54,228 | -0.74% | 55.4만 |
|---|
| 2026.04.21 | ₩54,094 | ₩55,945 | ₩54,094 | ₩54,389 | +0.55% | 63.8만 |
|---|
| 2026.04.20 | ₩52,672 | ₩54,604 | ₩52,498 | ₩53,705 | +1.96% | 65만 |
|---|
| 2026.04.17 | ₩53,249 | ₩53,652 | ₩52,203 | ₩52,900 | -0.65% | 65.3만 |
|---|
| 2026.04.16 | ₩52,726 | ₩53,625 | ₩51,988 | ₩52,605 | -0.23% | 34.1만 |
|---|
| 2026.04.15 | ₩51,599 | ₩52,954 | ₩51,331 | ₩52,377 | +1.51% | 59.5만 |
|---|
| 2026.04.14 | ₩50,969 | ₩51,948 | ₩50,325 | ₩51,023 | +0.11% | 71만 |
|---|
| 2026.04.13 | ₩47,093 | ₩50,754 | ₩46,798 | ₩50,674 | +7.60% | 69.7만 |
|---|
| 2026.04.10 | ₩49,668 | ₩49,668 | ₩46,623 | ₩47,374 | -4.62% | 52.8만 |
|---|
| 2026.04.09 | ₩49,856 | ₩50,003 | ₩47,911 | ₩50,003 | +0.30% | 79.4만 |
|---|
| 2026.04.08 | ₩52,994 | ₩53,424 | ₩50,272 | ₩50,473 | -4.76% | 49.7만 |
|---|
| 2026.04.07 | ₩51,291 | ₩52,190 | ₩50,781 | ₩51,760 | +0.92% | 65.3만 |
|---|
| 2026.04.06 | ₩52,190 | ₩52,351 | ₩51,278 | ₩51,506 | -1.31% | 45.5만 |
|---|
| 2026.04.02 | ₩50,875 | ₩53,289 | ₩50,218 | ₩52,377 | +2.95% | 38.6만 |
|---|
| 2026.04.01 | ₩52,123 | ₩52,525 | ₩50,701 | ₩51,599 | -1.00% | 44.7만 |
|---|
| 2026.03.31 | ₩52,055 | ₩53,142 | ₩50,969 | ₩51,921 | -0.26% | 50.1만 |
|---|
| 2026.03.30 | ₩50,513 | ₩52,149 | ₩50,513 | ₩51,291 | +1.54% | 52.7만 |
|---|
| 2026.03.27 | ₩52,927 | ₩53,008 | ₩50,231 | ₩50,379 | -4.81% | 66.5만 |
|---|
| 2026.03.26 | ₩51,412 | ₩53,866 | ₩51,412 | ₩53,517 | +4.10% | 75.7만 |
|---|
| 2026.03.25 | ₩51,573 | ₩52,605 | ₩50,003 | ₩51,801 | +0.44% | 95.7만 |
|---|
| 2026.03.24 | ₩50,231 | ₩51,613 | ₩48,622 | ₩50,996 | +1.52% | 110.6만 |
|---|
| 2026.03.23 | ₩48,877 | ₩52,082 | ₩48,421 | ₩51,090 | +4.53% | 137.9만 |
|---|
| 2026.03.20 | ₩47,227 | ₩48,514 | ₩46,395 | ₩48,394 | +2.47% | 836.9만 |
|---|
| 2026.03.19 | ₩47,508 | ₩48,944 | ₩46,999 | ₩47,441 | -0.14% | 48.7만 |
|---|
| 2026.03.18 | ₩49,038 | ₩49,722 | ₩47,629 | ₩47,871 | -2.38% | 72만 |
|---|
| 2026.03.17 | ₩49,413 | ₩51,143 | ₩48,917 | ₩49,708 | +0.60% | 64만 |
|---|
| 2026.03.16 | ₩48,970 | ₩49,722 | ₩48,541 | ₩48,863 | -0.22% | 57만 |
|---|
| 2026.03.13 | ₩49,950 | ₩50,178 | ₩47,871 | ₩48,836 | -2.23% | 75.2만 |
|---|
| 2026.03.12 | ₩50,956 | ₩52,444 | ₩49,279 | ₩49,373 | -3.11% | 66.9만 |
|---|
| 2026.03.11 | ₩53,155 | ₩53,638 | ₩50,620 | ₩51,868 | -2.42% | 57만 |
|---|
| 2026.03.10 | ₩53,839 | ₩54,832 | ₩51,653 | ₩52,994 | -1.57% | 103.9만 |
|---|
| 2026.03.09 | ₩56,576 | ₩56,924 | ₩51,908 | ₩54,094 | -4.39% | 97.6만 |
|---|
| 2026.03.06 | ₩57,434 | ₩58,292 | ₩56,053 | ₩57,528 | +0.16% | 64.4만 |
|---|
| 2026.03.05 | ₩56,240 | ₩58,520 | ₩55,932 | ₩57,850 | +2.86% | 50.5만 |
|---|
| 2026.03.04 | ₩57,058 | ₩57,327 | ₩55,462 | ₩56,267 | -1.39% | 43.7만 |
|---|
| 2026.03.03 | ₩54,000 | ₩56,978 | ₩54,000 | ₩56,307 | +4.27% | 64.8만 |
|---|
| 2026.03.02 | ₩56,334 | ₩57,890 | ₩54,926 | ₩54,953 | -2.45% | 55.7만 |
|---|
| 2026.02.27 | ₩57,286 | ₩58,239 | ₩55,154 | ₩57,541 | +0.44% | 86만 |
|---|
| 2026.02.26 | ₩55,798 | ₩58,789 | ₩55,033 | ₩58,158 | +4.23% | 71.2만 |
|---|
| 2026.02.25 | ₩54,577 | ₩55,315 | ₩53,102 | ₩55,047 | +0.86% | 45.3만 |
|---|
| 2026.02.24 | ₩54,886 | ₩56,321 | ₩54,215 | ₩54,322 | -1.03% | 58.4만 |
|---|
| 2026.02.23 | ₩59,339 | ₩59,835 | ₩54,886 | ₩54,912 | -7.46% | 66.3만 |
|---|
| 2026.02.20 | ₩59,473 | ₩60,975 | ₩58,977 | ₩60,693 | +2.05% | 80.9만 |
|---|
| 2026.02.19 | ₩57,273 | ₩60,023 | ₩56,670 | ₩59,674 | +4.19% | 62.6만 |
|---|
| 2026.02.18 | ₩55,167 | ₩58,078 | ₩55,167 | ₩57,836 | +4.84% | 95만 |
|---|
| 2026.02.17 | ₩56,093 | ₩56,951 | ₩54,819 | ₩55,328 | -1.36% | 58.6만 |
|---|
| 2026.02.13 | ₩56,656 | ₩57,796 | ₩55,503 | ₩55,570 | -1.92% | 91만 |
|---|
| 2026.02.12 | ₩57,126 | ₩57,126 | ₩54,430 | ₩56,133 | -1.74% | 130.5만 |
|---|
| 2026.02.11 | ₩65,804 | ₩66,300 | ₩56,227 | ₩57,018 | -13.35% | 176.1만 |
|---|
| 2026.02.10 | ₩67,480 | ₩68,231 | ₩64,744 | ₩66,179 | -1.93% | 69.8만 |
|---|
| 2026.02.09 | ₩70,217 | ₩70,445 | ₩67,024 | ₩67,145 | -4.37% | 75.9만 |
|---|
| 2026.02.06 | ₩71,008 | ₩72,658 | ₩69,425 | ₩70,418 | -0.83% | 87.3만 |
|---|
| 2026.02.05 | ₩69,237 | ₩73,690 | ₩67,065 | ₩71,182 | +2.81% | 99.2만 |
|---|
| 2026.02.04 | ₩67,628 | ₩71,571 | ₩67,132 | ₩71,464 | +5.67% | 75.8만 |
|---|
| 2026.02.03 | ₩69,559 | ₩71,491 | ₩66,528 | ₩68,097 | -2.10% | 87.4만 |
|---|
| 2026.02.02 | ₩69,519 | ₩71,611 | ₩69,439 | ₩71,424 | +2.74% | 84.7만 |
|---|
| 2026.01.30 | ₩65,737 | ₩69,935 | ₩65,737 | ₩69,868 | +6.28% | 77.7만 |
|---|
| 2026.01.29 | ₩66,219 | ₩67,306 | ₩64,731 | ₩66,595 | +0.57% | 59.5만 |
|---|
| 2026.01.28 | ₩67,950 | ₩67,950 | ₩65,522 | ₩66,139 | -2.66% | 39.5만 |
|---|
| 2026.01.27 | ₩68,862 | ₩69,492 | ₩66,756 | ₩67,910 | -1.38% | 49.6만 |
|---|
| 2026.01.26 | ₩68,433 | ₩69,036 | ₩67,252 | ₩68,057 | -0.55% | 32.5만 |
|---|
| 2026.01.23 | ₩68,687 | ₩69,425 | ₩67,480 | ₩68,459 | -0.33% | 38.1만 |
|---|
| 2026.01.22 | ₩68,996 | ₩70,284 | ₩68,714 | ₩69,103 | +0.16% | 43.7만 |
|---|
| 2026.01.21 | ₩66,327 | ₩69,237 | ₩65,831 | ₩68,473 | +3.24% | 64만 |
|---|
| 2026.01.20 | ₩64,690 | ₩67,614 | ₩64,690 | ₩65,160 | +0.73% | 70.1만 |
|---|
| 2026.01.16 | ₩67,091 | ₩67,091 | ₩65,200 | ₩65,683 | -2.10% | 39.8만 |
|---|
| 2026.01.15 | ₩66,085 | ₩67,225 | ₩65,831 | ₩67,091 | +1.52% | 47.4만 |
|---|
| 2026.01.14 | ₩65,710 | ₩67,118 | ₩65,683 | ₩66,233 | +0.80% | 39.2만 |
|---|
| 2026.01.13 | ₩68,178 | ₩68,687 | ₩65,428 | ₩65,455 | -3.99% | 34.9만 |
|---|
| 2026.01.12 | ₩68,513 | ₩68,567 | ₩67,279 | ₩68,138 | -0.55% | 44.4만 |
|---|
| 2026.01.09 | ₩67,869 | ₩69,117 | ₩66,769 | ₩68,687 | +1.21% | 41.7만 |
|---|
| 2026.01.08 | ₩64,664 | ₩68,258 | ₩64,664 | ₩67,708 | +4.71% | 45.6만 |
|---|
| 2026.01.07 | ₩65,039 | ₩65,884 | ₩64,690 | ₩64,878 | -0.25% | 36.1만 |
|---|
| 2026.01.06 | ₩63,752 | ₩64,865 | ₩63,564 | ₩64,704 | +1.49% | 42.7만 |
|---|
| 2026.01.05 | ₩61,592 | ₩65,173 | ₩61,592 | ₩64,127 | +4.12% | 69.9만 |
|---|
| 2026.01.02 | ₩64,637 | ₩65,160 | ₩62,263 | ₩62,585 | -3.17% | 44.7만 |
|---|
| 2025.12.31 | ₩65,951 | ₩66,059 | ₩64,516 | ₩64,610 | -2.03% | 39.9만 |
|---|
| 2025.12.30 | ₩66,515 | ₩67,199 | ₩66,059 | ₩66,072 | -0.67% | 32.6만 |
|---|
| 2025.12.29 | ₩67,051 | ₩67,400 | ₩66,448 | ₩66,836 | -0.32% | 39.2만 |
|---|
| 2025.12.26 | ₩66,635 | ₩67,333 | ₩66,528 | ₩67,091 | +0.68% | 36.1만 |
|---|
| 2025.12.24 | ₩65,442 | ₩67,212 | ₩65,374 | ₩66,863 | +2.17% | 22.1만 |
|---|
| 2025.12.23 | ₩65,401 | ₩65,978 | ₩64,731 | ₩65,616 | +0.33% | 43.2만 |
|---|
| 2025.12.22 | ₩65,307 | ₩66,421 | ₩65,307 | ₩65,804 | +0.76% | 52.1만 |
|---|
| 2025.12.19 | ₩65,482 | ₩65,951 | ₩64,771 | ₩65,455 | -0.04% | 116.4만 |
|---|
| 2025.12.18 | ₩65,965 | ₩66,555 | ₩65,267 | ₩65,790 | -0.26% | 58.8만 |
|---|
| 2025.12.17 | ₩63,859 | ₩65,817 | ₩63,859 | ₩65,361 | +2.35% | 57.7만 |
|---|
| 2025.12.16 | ₩64,288 | ₩64,757 | ₩63,617 | ₩64,047 | -0.38% | 61.3만 |
|---|
| 2025.12.15 | ₩64,892 | ₩65,160 | ₩63,631 | ₩64,315 | -0.89% | 74만 |
|---|
| 2025.12.12 | ₩64,194 | ₩64,556 | ₩63,792 | ₩64,476 | +0.44% | 61.6만 |
|---|
| 2025.12.11 | ₩62,370 | ₩63,939 | ₩62,102 | ₩63,872 | +2.41% | 73.3만 |
|---|
| 2025.12.10 | ₩60,720 | ₩62,518 | ₩60,291 | ₩62,343 | +2.67% | 47.5만 |
|---|
| 2025.12.09 | ₩60,143 | ₩62,115 | ₩60,143 | ₩60,720 | +0.96% | 53.6만 |
|---|
| 2025.12.08 | ₩61,029 | ₩61,190 | ₩59,915 | ₩60,197 | -1.36% | 67.3만 |
|---|
| 2025.12.05 | ₩61,337 | ₩61,726 | ₩60,345 | ₩60,962 | -0.61% | 52.4만 |
|---|
| 2025.12.04 | ₩61,284 | ₩62,115 | ₩60,573 | ₩61,458 | +0.28% | 53.4만 |
|---|
| 2025.12.03 | ₩61,243 | ₩62,450 | ₩60,626 | ₩60,935 | -0.50% | 58.6만 |
|---|
| 2025.12.02 | ₩61,069 | ₩61,740 | ₩60,546 | ₩60,962 | -0.18% | 44.7만 |
|---|
| 2025.12.01 | ₩60,157 | ₩61,713 | ₩59,889 | ₩60,868 | +1.18% | 61.5만 |
|---|
| 2025.11.28 | ₩60,787 | ₩61,498 | ₩60,278 | ₩60,371 | -0.68% | 30.1만 |
|---|
| 2025.11.26 | ₩60,841 | ₩61,377 | ₩60,519 | ₩60,734 | -0.18% | 43.5만 |
|---|
| 2025.11.25 | ₩59,996 | ₩62,357 | ₩59,741 | ₩61,163 | +1.95% | 86.9만 |
|---|
| 2025.11.24 | ₩57,501 | ₩59,808 | ₩57,085 | ₩59,768 | +3.94% | 98.3만 |
|---|
| 2025.11.21 | ₩54,725 | ₩58,896 | ₩54,403 | ₩57,662 | +5.37% | 83.7만 |
|---|
| 2025.11.20 | ₩54,456 | ₩55,570 | ₩52,646 | ₩53,665 | -1.45% | 81.3만 |
|---|
| 2025.11.19 | ₩55,409 | ₩55,570 | ₩53,974 | ₩54,242 | -2.11% | 45.5만 |
|---|
| 2025.11.18 | ₩55,462 | ₩56,187 | ₩55,006 | ₩55,462 | 0.00% | 49.2만 |
|---|
| 2025.11.17 | ₩57,219 | ₩57,354 | ₩55,690 | ₩55,731 | -2.60% | 48.8만 |
|---|
| 2025.11.14 | ₩59,151 | ₩59,875 | ₩57,152 | ₩57,367 | -3.02% | 74.6만 |
|---|
| 2025.11.13 | ₩60,130 | ₩61,740 | ₩59,459 | ₩59,607 | -0.87% | 47.5만 |
|---|
| 2025.11.12 | ₩60,331 | ₩61,377 | ₩60,063 | ₩60,948 | +1.02% | 48.8만 |
|---|
| 2025.11.11 | ₩58,641 | ₩60,814 | ₩58,158 | ₩60,063 | +2.42% | 67.4만 |
|---|
| 2025.11.10 | ₩58,990 | ₩59,701 | ₩57,917 | ₩58,346 | -1.09% | 46.6만 |
|---|
| 2025.11.07 | ₩58,239 | ₩59,124 | ₩57,541 | ₩58,588 | +0.60% | 74.3만 |
|---|
| 2025.11.06 | ₩59,929 | ₩60,707 | ₩58,105 | ₩58,507 | -2.37% | 67.4만 |
|---|
| 2025.11.05 | ₩59,701 | ₩60,653 | ₩58,869 | ₩60,331 | +1.06% | 85.8만 |
|---|
| 2025.11.04 | ₩59,245 | ₩61,015 | ₩58,802 | ₩59,433 | +0.32% | 63.5만 |
|---|
| 2025.11.03 | ₩59,915 | ₩60,130 | ₩58,440 | ₩59,620 | -0.49% | 68.5만 |
|---|
| 2025.10.31 | ₩58,360 | ₩60,211 | ₩58,011 | ₩60,036 | +2.87% | 72.7만 |
|---|
| 2025.10.30 | ₩59,553 | ₩60,734 | ₩58,722 | ₩58,789 | -1.28% | 62만 |
|---|
| 2025.10.29 | ₩60,519 | ₩61,874 | ₩59,661 | ₩59,754 | -1.26% | 50.8만 |
|---|
| 2025.10.28 | ₩61,431 | ₩61,619 | ₩60,358 | ₩60,854 | -0.94% | 62.1만 |
|---|
| 2025.10.27 | ₩62,839 | ₩63,041 | ₩60,854 | ₩61,927 | -1.45% | 54.4만 |
|---|
| 2025.10.24 | ₩60,948 | ₩62,933 | ₩60,532 | ₩62,357 | +2.31% | 101.3만 |
|---|
| 2025.10.23 | ₩60,157 | ₩64,087 | ₩57,367 | ₩59,687 | -0.78% | 117.6만 |
|---|
| 2025.10.22 | ₩63,926 | ₩65,294 | ₩63,497 | ₩64,825 | +1.41% | 91.5만 |
|---|
| 2025.10.21 | ₩62,357 | ₩64,449 | ₩62,357 | ₩64,409 | +3.29% | 46.7만 |
|---|
| 2025.10.20 | ₩62,249 | ₩63,295 | ₩61,914 | ₩62,558 | +0.50% | 55.5만 |
|---|
| 2025.10.17 | ₩61,163 | ₩62,129 | ₩60,827 | ₩61,807 | +1.05% | 41.9만 |
|---|
| 2025.10.16 | ₩62,357 | ₩62,504 | ₩61,069 | ₩61,391 | -1.55% | 57.9만 |
|---|
| 2025.10.15 | ₩64,181 | ₩64,382 | ₩61,941 | ₩62,088 | -3.26% | 43.8만 |
|---|
| 2025.10.14 | ₩62,222 | ₩64,597 | ₩62,222 | ₩64,033 | +2.91% | 56.3만 |
|---|
| 2025.10.13 | ₩60,908 | ₩63,041 | ₩60,492 | ₩62,893 | +3.26% | 64.4만 |
|---|
| 2025.10.10 | ₩64,301 | ₩64,409 | ₩60,760 | ₩60,908 | -5.28% | 67.8만 |
|---|