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 | ₩49,841 | ₩51,102 | ₩49,318 | ₩50,310 | +0.94% | 47만 |
| 2026.10.08 | ₩47,319 | ₩48,432 | ₩45,467 | ₩48,204 | +1.87% | 70.4만 |
| 2026.10.07 | ₩48,150 | ₩48,580 | ₩46,326 | ₩46,836 | -2.73% | 65.2만 |
| 2026.10.06 | ₩48,365 | ₩48,472 | ₩47,399 | ₩48,258 | -0.22% | 56.4만 |
| 2026.10.05 | ₩45,950 | ₩49,398 | ₩45,346 | ₩48,486 | +5.52% | 112.5만 |
| 2026.10.02 | ₩48,593 | ₩49,009 | ₩45,655 | ₩45,950 | -5.44% | 72.4만 |
| 2026.10.01 | ₩46,353 | ₩50,525 | ₩46,353 | ₩48,553 | +4.75% | 123.6만 |
| 2026.09.30 | ₩43,938 | ₩45,185 | ₩43,669 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,139 |
| +0.46% |
| 56.2만 |
| 2026.09.29 | ₩43,562 | ₩44,380 | ₩43,039 | ₩44,139 | +1.32% | 40.6만 |
|---|
| 2026.09.28 | ₩44,112 | ₩44,568 | ₩43,052 | ₩44,045 | -0.15% | 46.1만 |
|---|
| 2026.09.25 | ₩43,602 | ₩45,105 | ₩43,347 | ₩44,434 | +1.91% | 51.3만 |
|---|
| 2026.09.24 | ₩44,931 | ₩45,588 | ₩42,918 | ₩43,508 | -3.17% | 55.2만 |
|---|
| 2026.09.23 | ₩43,669 | ₩45,145 | ₩42,932 | ₩44,474 | +1.84% | 57.7만 |
|---|
| 2026.09.22 | ₩45,145 | ₩45,628 | ₩42,636 | ₩43,307 | -4.07% | 48.2만 |
|---|
| 2026.09.21 | ₩44,716 | ₩45,521 | ₩43,321 | ₩44,126 | -1.32% | 57.8만 |
|---|
| 2026.09.18 | ₩44,072 | ₩44,367 | ₩42,314 | ₩43,951 | -0.27% | 167.9만 |
|---|
| 2026.09.17 | ₩43,508 | ₩44,582 | ₩42,462 | ₩44,179 | +1.54% | 74.1만 |
|---|
| 2026.09.16 | ₩44,877 | ₩44,971 | ₩43,294 | ₩43,508 | -3.05% | 58.9만 |
|---|
| 2026.09.15 | ₩44,501 | ₩46,178 | ₩44,461 | ₩45,346 | +1.90% | 126.8만 |
|---|
| 2026.09.14 | ₩42,261 | ₩46,111 | ₩42,261 | ₩45,682 | +8.10% | 104.3만 |
|---|
| 2026.09.11 | ₩41,094 | ₩42,261 | ₩40,570 | ₩42,220 | +2.74% | 41.7만 |
|---|
| 2026.09.10 | ₩40,865 | ₩41,617 | ₩40,168 | ₩40,772 | -0.23% | 44.2만 |
|---|
| 2026.09.09 | ₩41,509 | ₩41,791 | ₩39,859 | ₩41,053 | -1.10% | 58.3만 |
|---|
| 2026.09.08 | ₩42,945 | ₩42,945 | ₩40,369 | ₩41,483 | -3.41% | 63.1만 |
|---|
| 2026.09.04 | ₩42,153 | ₩43,844 | ₩41,483 | ₩43,669 | +3.60% | 57.9만 |
|---|
| 2026.09.03 | ₩42,636 | ₩43,965 | ₩41,469 | ₩42,703 | +0.16% | 117.2만 |
|---|
| 2026.09.02 | ₩40,543 | ₩42,341 | ₩40,543 | ₩41,429 | +2.18% | 74.2만 |
|---|
| 2026.09.01 | ₩43,495 | ₩44,394 | ₩40,476 | ₩40,624 | -6.60% | 67.6만 |
|---|
| 2026.08.31 | ₩42,395 | ₩43,763 | ₩42,274 | ₩43,495 | +2.59% | 81.5만 |
|---|
| 2026.08.28 | ₩42,033 | ₩43,589 | ₩41,952 | ₩42,864 | +1.98% | 81.5만 |
|---|
| 2026.08.27 | ₩41,939 | ₩43,039 | ₩41,939 | ₩42,449 | +1.22% | 45.6만 |
|---|
| 2026.08.26 | ₩41,711 | ₩42,489 | ₩41,201 | ₩42,194 | +1.16% | 38.9만 |
|---|
| 2026.08.25 | ₩42,945 | ₩45,253 | ₩42,140 | ₩42,341 | -1.41% | 32.1만 |
|---|
| 2026.08.24 | ₩43,938 | ₩44,756 | ₩43,227 | ₩43,602 | -0.76% | 47.8만 |
|---|
| 2026.08.21 | ₩43,133 | ₩44,702 | ₩42,153 | ₩43,871 | +1.71% | 62.4만 |
|---|
| 2026.08.20 | ₩42,985 | ₩43,844 | ₩42,314 | ₩43,160 | +0.41% | 46.7만 |
|---|
| 2026.08.19 | ₩41,241 | ₩44,327 | ₩41,187 | ₩42,864 | +3.94% | 60.5만 |
|---|
| 2026.08.18 | ₩42,167 | ₩42,703 | ₩40,986 | ₩41,308 | -2.04% | 75.6만 |
|---|
| 2026.08.17 | ₩40,919 | ₩42,972 | ₩40,919 | ₩41,402 | +1.18% | 70.6만 |
|---|
| 2026.08.14 | ₩44,206 | ₩44,944 | ₩42,247 | ₩42,489 | -3.88% | 58.5만 |
|---|
| 2026.08.13 | ₩44,018 | ₩45,320 | ₩43,066 | ₩44,877 | +1.95% | 53.6만 |
|---|
| 2026.08.12 | ₩43,200 | ₩44,139 | ₩41,912 | ₩43,897 | +1.61% | 124만 |
|---|
| 2026.08.11 | ₩42,932 | ₩44,421 | ₩41,939 | ₩44,045 | +2.59% | 65.7만 |
|---|
| 2026.08.10 | ₩42,167 | ₩45,253 | ₩41,268 | ₩43,535 | +3.25% | 66.1만 |
|---|
| 2026.08.07 | ₩42,797 | ₩44,354 | ₩42,596 | ₩43,227 | +1.00% | 76.5만 |
|---|
| 2026.08.06 | ₩41,925 | ₩42,851 | ₩41,322 | ₩42,355 | +1.02% | 95.4만 |
|---|
| 2026.08.05 | ₩41,429 | ₩42,529 | ₩40,490 | ₩42,449 | +2.46% | 109.5만 |
|---|
| 2026.08.04 | ₩38,330 | ₩41,402 | ₩38,330 | ₩41,214 | +7.53% | 115.6만 |
|---|
| 2026.08.03 | ₩39,054 | ₩41,201 | ₩38,893 | ₩39,980 | +2.37% | 168.5만 |
|---|
| 2026.07.31 | ₩36,532 | ₩38,773 | ₩35,821 | ₩38,155 | +4.44% | 166.2만 |
|---|
| 2026.07.30 | ₩32,400 | ₩38,048 | ₩32,185 | ₩36,988 | +14.16% | 185.3만 |
|---|
| 2026.07.29 | ₩30,911 | ₩32,225 | ₩30,589 | ₩31,407 | +1.61% | 152.4만 |
|---|
| 2026.07.28 | ₩30,146 | ₩31,595 | ₩29,811 | ₩31,192 | +3.47% | 136.6만 |
|---|
| 2026.07.27 | ₩28,536 | ₩29,609 | ₩28,013 | ₩28,925 | +1.36% | 116.2만 |
|---|
| 2026.07.24 | ₩26,416 | ₩28,523 | ₩25,893 | ₩27,637 | +4.62% | 83.2만 |
|---|
| 2026.07.23 | ₩27,342 | ₩27,382 | ₩25,866 | ₩26,349 | -3.63% | 85.1만 |
|---|
| 2026.07.22 | ₩26,872 | ₩28,670 | ₩26,685 | ₩27,342 | +1.75% | 113.3만 |
|---|
| 2026.07.21 | ₩23,921 | ₩24,847 | ₩23,706 | ₩24,565 | +2.69% | 63.8만 |
|---|
| 2026.07.20 | ₩24,672 | ₩24,860 | ₩23,787 | ₩24,619 | -0.22% | 91.1만 |
|---|
| 2026.07.17 | ₩25,236 | ₩25,839 | ₩24,471 | ₩25,128 | -0.43% | 90만 |
|---|
| 2026.07.16 | ₩23,800 | ₩25,665 | ₩23,599 | ₩25,061 | +5.30% | 108.3만 |
|---|
| 2026.07.15 | ₩23,250 | ₩24,243 | ₩23,116 | ₩23,156 | -0.40% | 81.1만 |
|---|
| 2026.07.14 | ₩23,478 | ₩23,827 | ₩22,673 | ₩22,955 | -2.23% | 83.1만 |
|---|
| 2026.07.13 | ₩24,243 | ₩25,021 | ₩24,149 | ₩24,525 | +1.16% | 86만 |
|---|
| 2026.07.10 | ₩25,491 | ₩25,732 | ₩23,331 | ₩23,532 | -7.68% | 74.5만 |
|---|
| 2026.07.09 | ₩23,183 | ₩24,967 | ₩22,834 | ₩24,900 | +7.41% | 91.6만 |
|---|
| 2026.07.08 | ₩24,310 | ₩24,900 | ₩23,693 | ₩23,827 | -1.99% | 119.9만 |
|---|
| 2026.07.07 | ₩24,122 | ₩25,370 | ₩23,720 | ₩24,645 | +2.17% | 112.8만 |
|---|
| 2026.07.06 | ₩23,626 | ₩24,471 | ₩23,022 | ₩23,264 | -1.53% | 99만 |
|---|
| 2026.07.02 | ₩23,961 | ₩24,578 | ₩22,807 | ₩23,693 | -1.12% | 113.3만 |
|---|
| 2026.07.01 | ₩24,860 | ₩25,424 | ₩23,518 | ₩23,559 | -5.23% | 137.1만 |
|---|
| 2026.06.30 | ₩24,726 | ₩24,967 | ₩23,505 | ₩23,975 | -3.04% | 85.5만 |
|---|
| 2026.06.29 | ₩26,416 | ₩26,416 | ₩25,021 | ₩25,115 | -4.93% | 108.6만 |
|---|
| 2026.06.26 | ₩22,687 | ₩26,309 | ₩22,687 | ₩26,309 | +15.97% | 275.4만 |
|---|
| 2026.06.25 | ₩24,149 | ₩24,592 | ₩22,794 | ₩22,888 | -5.22% | 85.1만 |
|---|
| 2026.06.24 | ₩23,653 | ₩24,847 | ₩23,626 | ₩24,565 | +3.86% | 93.5만 |
|---|
| 2026.06.23 | ₩24,082 | ₩24,806 | ₩23,975 | ₩24,015 | -0.28% | 85.1만 |
|---|
| 2026.06.22 | ₩25,598 | ₩25,598 | ₩22,982 | ₩23,653 | -7.60% | 131.8만 |
|---|
| 2026.06.18 | ₩27,087 | ₩27,087 | ₩25,155 | ₩25,598 | -5.50% | 186만 |
|---|
| 2026.06.17 | ₩27,744 | ₩28,858 | ₩26,658 | ₩26,913 | -3.00% | 87.1만 |
|---|
| 2026.06.16 | ₩27,932 | ₩28,684 | ₩27,503 | ₩28,201 | +0.96% | 67.7만 |
|---|
| 2026.06.15 | ₩28,093 | ₩28,657 | ₩27,610 | ₩27,973 | -0.43% | 88.4만 |
|---|
| 2026.06.12 | ₩26,698 | ₩28,952 | ₩26,537 | ₩28,201 | +5.63% | 83.2만 |
|---|
| 2026.06.11 | ₩26,604 | ₩27,355 | ₩25,933 | ₩27,101 | +1.87% | 69.4만 |
|---|
| 2026.06.10 | ₩27,288 | ₩28,080 | ₩26,537 | ₩27,262 | -0.10% | 68.8만 |
|---|
| 2026.06.09 | ₩26,832 | ₩27,718 | ₩26,470 | ₩27,530 | +2.60% | 80.7만 |
|---|
| 2026.06.08 | ₩26,604 | ₩27,718 | ₩26,202 | ₩26,980 | +1.41% | 73.7만 |
|---|
| 2026.06.05 | ₩28,066 | ₩28,295 | ₩26,752 | ₩27,007 | -3.78% | 81.4만 |
|---|
| 2026.06.04 | ₩28,469 | ₩28,965 | ₩27,087 | ₩27,637 | -2.92% | 84.2만 |
|---|
| 2026.06.03 | ₩29,354 | ₩29,354 | ₩27,221 | ₩27,543 | -6.17% | 94.5만 |
|---|
| 2026.06.02 | ₩30,857 | ₩30,857 | ₩29,234 | ₩30,092 | -2.48% | 125.5만 |
|---|
| 2026.06.01 | ₩29,354 | ₩31,716 | ₩29,354 | ₩31,125 | +6.03% | 133.3만 |
|---|
| 2026.05.29 | ₩28,939 | ₩30,548 | ₩28,053 | ₩30,428 | +5.15% | 195.7만 |
|---|
| 2026.05.28 | ₩26,966 | ₩28,093 | ₩26,537 | ₩28,040 | +3.98% | 113.3만 |
|---|
| 2026.05.27 | ₩26,108 | ₩27,020 | ₩25,786 | ₩26,899 | +3.03% | 102.2만 |
|---|
| 2026.05.26 | ₩26,161 | ₩26,255 | ₩25,437 | ₩25,839 | -1.23% | 112.5만 |
|---|
| 2026.05.22 | ₩24,954 | ₩26,215 | ₩24,941 | ₩26,161 | +4.84% | 109.6만 |
|---|
| 2026.05.21 | ₩24,350 | ₩25,745 | ₩23,425 | ₩25,652 | +5.34% | 121.2만 |
|---|
| 2026.05.20 | ₩24,954 | ₩25,088 | ₩23,827 | ₩24,431 | -2.10% | 119.9만 |
|---|
| 2026.05.19 | ₩26,202 | ₩26,671 | ₩25,195 | ₩25,249 | -3.64% | 105.1만 |
|---|
| 2026.05.18 | ₩24,055 | ₩26,161 | ₩23,894 | ₩25,625 | +6.53% | 186.3만 |
|---|
| 2026.05.15 | ₩24,028 | ₩25,155 | ₩23,760 | ₩24,095 | +0.28% | 107.1만 |
|---|
| 2026.05.14 | ₩23,062 | ₩24,176 | ₩22,821 | ₩24,028 | +4.19% | 116.8만 |
|---|
| 2026.05.13 | ₩23,612 | ₩23,639 | ₩22,673 | ₩23,277 | -1.42% | 158.5만 |
|---|
| 2026.05.12 | ₩25,477 | ₩26,041 | ₩23,653 | ₩23,988 | -5.85% | 151.5만 |
|---|
| 2026.05.11 | ₩26,832 | ₩27,208 | ₩25,330 | ₩25,356 | -5.50% | 114.4만 |
|---|
| 2026.05.08 | ₩27,490 | ₩27,838 | ₩26,846 | ₩27,262 | -0.83% | 81.9만 |
|---|
| 2026.05.07 | ₩27,731 | ₩28,697 | ₩27,382 | ₩27,999 | +0.97% | 127.1만 |
|---|
| 2026.05.06 | ₩27,355 | ₩28,241 | ₩27,154 | ₩27,651 | +1.08% | 108.6만 |
|---|
| 2026.05.05 | ₩27,677 | ₩28,281 | ₩26,591 | ₩28,201 | +1.89% | 135.3만 |
|---|
| 2026.05.04 | ₩28,509 | ₩29,515 | ₩27,557 | ₩27,825 | -2.40% | 206만 |
|---|
| 2026.05.01 | ₩28,724 | ₩29,167 | ₩28,093 | ₩28,415 | -1.07% | 245.7만 |
|---|
| 2026.04.30 | ₩30,387 | ₩31,031 | ₩28,093 | ₩28,308 | -6.84% | 214만 |
|---|
| 2026.04.29 | ₩29,515 | ₩31,031 | ₩29,408 | ₩30,750 | +4.18% | 300.8만 |
|---|
| 2026.04.28 | ₩28,818 | ₩30,817 | ₩28,818 | ₩29,676 | +2.98% | 242.2만 |
|---|
| 2026.04.27 | ₩27,033 | ₩28,939 | ₩26,671 | ₩28,160 | +4.17% | 285.8만 |
|---|
| 2026.04.24 | ₩26,966 | ₩27,194 | ₩24,820 | ₩25,450 | -5.62% | 256.9만 |
|---|
| 2026.04.23 | ₩32,601 | ₩34,050 | ₩25,906 | ₩26,202 | -19.63% | 1004.9만 |
|---|
| 2026.04.22 | ₩54,644 | ₩55,140 | ₩53,785 | ₩54,241 | -0.74% | 55.4만 |
|---|
| 2026.04.21 | ₩54,107 | ₩55,959 | ₩54,107 | ₩54,402 | +0.55% | 63.8만 |
|---|
| 2026.04.20 | ₩52,685 | ₩54,617 | ₩52,511 | ₩53,718 | +1.96% | 65만 |
|---|
| 2026.04.17 | ₩53,262 | ₩53,664 | ₩52,215 | ₩52,913 | -0.65% | 65.3만 |
|---|
| 2026.04.16 | ₩52,739 | ₩53,638 | ₩52,001 | ₩52,618 | -0.23% | 34.1만 |
|---|
| 2026.04.15 | ₩51,612 | ₩52,967 | ₩51,343 | ₩52,390 | +1.51% | 59.5만 |
|---|
| 2026.04.14 | ₩50,981 | ₩51,961 | ₩50,337 | ₩51,035 | +0.11% | 71만 |
|---|
| 2026.04.13 | ₩47,104 | ₩50,767 | ₩46,809 | ₩50,686 | +7.60% | 69.7만 |
|---|
| 2026.04.10 | ₩49,680 | ₩49,680 | ₩46,634 | ₩47,386 | -4.62% | 52.8만 |
|---|
| 2026.04.09 | ₩49,868 | ₩50,015 | ₩47,922 | ₩50,015 | +0.30% | 79.4만 |
|---|
| 2026.04.08 | ₩53,007 | ₩53,436 | ₩50,284 | ₩50,485 | -4.76% | 49.7만 |
|---|
| 2026.04.07 | ₩51,303 | ₩52,202 | ₩50,793 | ₩51,773 | +0.92% | 65.3만 |
|---|
| 2026.04.06 | ₩52,202 | ₩52,363 | ₩51,290 | ₩51,518 | -1.31% | 45.5만 |
|---|
| 2026.04.02 | ₩50,887 | ₩53,302 | ₩50,230 | ₩52,390 | +2.95% | 38.6만 |
|---|
| 2026.04.01 | ₩52,135 | ₩52,537 | ₩50,713 | ₩51,612 | -1.00% | 44.7만 |
|---|
| 2026.03.31 | ₩52,068 | ₩53,155 | ₩50,981 | ₩51,934 | -0.26% | 50.1만 |
|---|
| 2026.03.30 | ₩50,525 | ₩52,162 | ₩50,525 | ₩51,303 | +1.54% | 52.7만 |
|---|
| 2026.03.27 | ₩52,940 | ₩53,020 | ₩50,243 | ₩50,391 | -4.81% | 66.5만 |
|---|
| 2026.03.26 | ₩51,424 | ₩53,879 | ₩51,424 | ₩53,530 | +4.10% | 75.7만 |
|---|
| 2026.03.25 | ₩51,585 | ₩52,618 | ₩50,015 | ₩51,813 | +0.44% | 95.7만 |
|---|
| 2026.03.24 | ₩50,243 | ₩51,625 | ₩48,633 | ₩51,008 | +1.52% | 110.6만 |
|---|
| 2026.03.23 | ₩48,888 | ₩52,095 | ₩48,432 | ₩51,102 | +4.53% | 137.9만 |
|---|
| 2026.03.20 | ₩47,238 | ₩48,526 | ₩46,406 | ₩48,405 | +2.47% | 836.9만 |
|---|
| 2026.03.19 | ₩47,520 | ₩48,955 | ₩47,010 | ₩47,453 | -0.14% | 48.7만 |
|---|
| 2026.03.18 | ₩49,049 | ₩49,733 | ₩47,641 | ₩47,882 | -2.38% | 72만 |
|---|
| 2026.03.17 | ₩49,425 | ₩51,156 | ₩48,929 | ₩49,720 | +0.60% | 64만 |
|---|
| 2026.03.16 | ₩48,982 | ₩49,733 | ₩48,553 | ₩48,875 | -0.22% | 57만 |
|---|
| 2026.03.13 | ₩49,962 | ₩50,190 | ₩47,882 | ₩48,848 | -2.23% | 75.2만 |
|---|
| 2026.03.12 | ₩50,968 | ₩52,457 | ₩49,291 | ₩49,385 | -3.11% | 66.9만 |
|---|
| 2026.03.11 | ₩53,168 | ₩53,651 | ₩50,632 | ₩51,880 | -2.42% | 57만 |
|---|
| 2026.03.10 | ₩53,852 | ₩54,845 | ₩51,665 | ₩53,007 | -1.57% | 103.9만 |
|---|
| 2026.03.09 | ₩56,589 | ₩56,938 | ₩51,920 | ₩54,107 | -4.39% | 97.6만 |
|---|
| 2026.03.06 | ₩57,448 | ₩58,306 | ₩56,066 | ₩57,542 | +0.16% | 64.4만 |
|---|
| 2026.03.05 | ₩56,254 | ₩58,534 | ₩55,945 | ₩57,864 | +2.86% | 50.5만 |
|---|
| 2026.03.04 | ₩57,072 | ₩57,340 | ₩55,476 | ₩56,281 | -1.39% | 43.7만 |
|---|
| 2026.03.03 | ₩54,013 | ₩56,992 | ₩54,013 | ₩56,321 | +4.27% | 64.8만 |
|---|
| 2026.03.02 | ₩56,348 | ₩57,904 | ₩54,939 | ₩54,966 | -2.45% | 55.7만 |
|---|
| 2026.02.27 | ₩57,300 | ₩58,253 | ₩55,167 | ₩57,555 | +0.44% | 86만 |
|---|
| 2026.02.26 | ₩55,811 | ₩58,803 | ₩55,046 | ₩58,172 | +4.23% | 71.2만 |
|---|
| 2026.02.25 | ₩54,590 | ₩55,328 | ₩53,114 | ₩55,060 | +0.86% | 45.3만 |
|---|
| 2026.02.24 | ₩54,899 | ₩56,334 | ₩54,228 | ₩54,335 | -1.03% | 58.4만 |
|---|
| 2026.02.23 | ₩59,353 | ₩59,849 | ₩54,899 | ₩54,926 | -7.46% | 66.3만 |
|---|
| 2026.02.20 | ₩59,487 | ₩60,990 | ₩58,991 | ₩60,708 | +2.05% | 80.9만 |
|---|
| 2026.02.19 | ₩57,287 | ₩60,037 | ₩56,683 | ₩59,688 | +4.19% | 62.6만 |
|---|
| 2026.02.18 | ₩55,180 | ₩58,092 | ₩55,180 | ₩57,850 | +4.84% | 95만 |
|---|
| 2026.02.17 | ₩56,106 | ₩56,965 | ₩54,832 | ₩55,341 | -1.36% | 58.6만 |
|---|
| 2026.02.13 | ₩56,670 | ₩57,810 | ₩55,516 | ₩55,583 | -1.92% | 91만 |
|---|
| 2026.02.12 | ₩57,139 | ₩57,139 | ₩54,443 | ₩56,146 | -1.74% | 130.5만 |
|---|
| 2026.02.11 | ₩65,819 | ₩66,316 | ₩56,240 | ₩57,032 | -13.35% | 176.1만 |
|---|
| 2026.02.10 | ₩67,496 | ₩68,248 | ₩64,760 | ₩66,195 | -1.93% | 69.8만 |
|---|
| 2026.02.09 | ₩70,233 | ₩70,461 | ₩67,040 | ₩67,161 | -4.37% | 75.9만 |
|---|
| 2026.02.06 | ₩71,025 | ₩72,675 | ₩69,442 | ₩70,435 | -0.83% | 87.3만 |
|---|
| 2026.02.05 | ₩69,254 | ₩73,708 | ₩67,081 | ₩71,199 | +2.81% | 99.2만 |
|---|
| 2026.02.04 | ₩67,644 | ₩71,588 | ₩67,148 | ₩71,481 | +5.67% | 75.8만 |
|---|
| 2026.02.03 | ₩69,576 | ₩71,508 | ₩66,544 | ₩68,114 | -2.10% | 87.4만 |
|---|
| 2026.02.02 | ₩69,536 | ₩71,629 | ₩69,455 | ₩71,441 | +2.74% | 84.7만 |
|---|
| 2026.01.30 | ₩65,752 | ₩69,952 | ₩65,752 | ₩69,884 | +6.28% | 77.7만 |
|---|
| 2026.01.29 | ₩66,235 | ₩67,322 | ₩64,746 | ₩66,611 | +0.57% | 59.5만 |
|---|
| 2026.01.28 | ₩67,966 | ₩67,966 | ₩65,538 | ₩66,155 | -2.66% | 39.5만 |
|---|
| 2026.01.27 | ₩68,878 | ₩69,509 | ₩66,772 | ₩67,926 | -1.38% | 49.6만 |
|---|
| 2026.01.26 | ₩68,449 | ₩69,053 | ₩67,268 | ₩68,073 | -0.55% | 32.5만 |
|---|
| 2026.01.23 | ₩68,704 | ₩69,442 | ₩67,496 | ₩68,476 | -0.33% | 38.1만 |
|---|
| 2026.01.22 | ₩69,012 | ₩70,300 | ₩68,731 | ₩69,120 | +0.16% | 43.7만 |
|---|
| 2026.01.21 | ₩66,343 | ₩69,254 | ₩65,846 | ₩68,489 | +3.24% | 64만 |
|---|
| 2026.01.20 | ₩64,706 | ₩67,631 | ₩64,706 | ₩65,175 | +0.73% | 70.1만 |
|---|
| 2026.01.16 | ₩67,107 | ₩67,107 | ₩65,216 | ₩65,699 | -2.10% | 39.8만 |
|---|
| 2026.01.15 | ₩66,101 | ₩67,241 | ₩65,846 | ₩67,107 | +1.52% | 47.4만 |
|---|
| 2026.01.14 | ₩65,725 | ₩67,134 | ₩65,699 | ₩66,249 | +0.80% | 39.2만 |
|---|
| 2026.01.13 | ₩68,194 | ₩68,704 | ₩65,444 | ₩65,471 | -3.99% | 34.9만 |
|---|
| 2026.01.12 | ₩68,529 | ₩68,583 | ₩67,295 | ₩68,154 | -0.55% | 44.4만 |
|---|
| 2026.01.09 | ₩67,885 | ₩69,133 | ₩66,785 | ₩68,704 | +1.21% | 41.7만 |
|---|
| 2026.01.08 | ₩64,679 | ₩68,275 | ₩64,679 | ₩67,724 | +4.71% | 45.6만 |
|---|
| 2026.01.07 | ₩65,055 | ₩65,900 | ₩64,706 | ₩64,894 | -0.25% | 36.1만 |
|---|
| 2026.01.06 | ₩63,767 | ₩64,880 | ₩63,579 | ₩64,719 | +1.49% | 42.7만 |
|---|
| 2026.01.05 | ₩61,607 | ₩65,189 | ₩61,607 | ₩64,142 | +4.12% | 69.9만 |
|---|
| 2026.01.02 | ₩64,652 | ₩65,175 | ₩62,278 | ₩62,600 | -3.17% | 44.7만 |
|---|
| 2025.12.31 | ₩65,967 | ₩66,074 | ₩64,531 | ₩64,625 | -2.03% | 39.9만 |
|---|
| 2025.12.30 | ₩66,530 | ₩67,215 | ₩66,074 | ₩66,088 | -0.67% | 32.6만 |
|---|
| 2025.12.29 | ₩67,067 | ₩67,416 | ₩66,463 | ₩66,852 | -0.32% | 39.2만 |
|---|
| 2025.12.26 | ₩66,651 | ₩67,349 | ₩66,544 | ₩67,107 | +0.68% | 36.1만 |
|---|
| 2025.12.24 | ₩65,457 | ₩67,228 | ₩65,390 | ₩66,879 | +2.17% | 22.1만 |
|---|
| 2025.12.23 | ₩65,417 | ₩65,994 | ₩64,746 | ₩65,632 | +0.33% | 43.2만 |
|---|
| 2025.12.22 | ₩65,323 | ₩66,437 | ₩65,323 | ₩65,819 | +0.76% | 52.1만 |
|---|
| 2025.12.19 | ₩65,497 | ₩65,967 | ₩64,786 | ₩65,471 | -0.04% | 116.4만 |
|---|
| 2025.12.18 | ₩65,980 | ₩66,571 | ₩65,283 | ₩65,806 | -0.26% | 58.8만 |
|---|
| 2025.12.17 | ₩63,874 | ₩65,833 | ₩63,874 | ₩65,377 | +2.35% | 57.7만 |
|---|
| 2025.12.16 | ₩64,303 | ₩64,773 | ₩63,633 | ₩64,062 | -0.38% | 61.3만 |
|---|
| 2025.12.15 | ₩64,907 | ₩65,175 | ₩63,646 | ₩64,330 | -0.89% | 74만 |
|---|
| 2025.12.12 | ₩64,209 | ₩64,572 | ₩63,807 | ₩64,491 | +0.44% | 61.6만 |
|---|
| 2025.12.11 | ₩62,385 | ₩63,955 | ₩62,117 | ₩63,887 | +2.41% | 73.3만 |
|---|
| 2025.12.10 | ₩60,735 | ₩62,532 | ₩60,305 | ₩62,358 | +2.67% | 47.5만 |
|---|
| 2025.12.09 | ₩60,158 | ₩62,130 | ₩60,158 | ₩60,735 | +0.96% | 53.6만 |
|---|
| 2025.12.08 | ₩61,043 | ₩61,204 | ₩59,930 | ₩60,211 | -1.36% | 67.3만 |
|---|
| 2025.12.05 | ₩61,352 | ₩61,741 | ₩60,359 | ₩60,976 | -0.61% | 52.4만 |
|---|
| 2025.12.04 | ₩61,298 | ₩62,130 | ₩60,587 | ₩61,473 | +0.28% | 53.4만 |
|---|
| 2025.12.03 | ₩61,258 | ₩62,465 | ₩60,641 | ₩60,949 | -0.50% | 58.6만 |
|---|
| 2025.12.02 | ₩61,084 | ₩61,754 | ₩60,560 | ₩60,976 | -0.18% | 44.7만 |
|---|
| 2025.12.01 | ₩60,171 | ₩61,727 | ₩59,903 | ₩60,882 | +1.18% | 61.5만 |
|---|
| 2025.11.28 | ₩60,802 | ₩61,513 | ₩60,292 | ₩60,386 | -0.68% | 30.1만 |
|---|
| 2025.11.26 | ₩60,855 | ₩61,392 | ₩60,533 | ₩60,748 | -0.18% | 43.5만 |
|---|
| 2025.11.25 | ₩60,010 | ₩62,371 | ₩59,755 | ₩61,177 | +1.95% | 86.9만 |
|---|
| 2025.11.24 | ₩57,515 | ₩59,822 | ₩57,099 | ₩59,782 | +3.94% | 98.3만 |
|---|
| 2025.11.21 | ₩54,738 | ₩58,910 | ₩54,416 | ₩57,676 | +5.37% | 83.7만 |
|---|
| 2025.11.20 | ₩54,469 | ₩55,583 | ₩52,658 | ₩53,678 | -1.45% | 81.3만 |
|---|
| 2025.11.19 | ₩55,422 | ₩55,583 | ₩53,986 | ₩54,255 | -2.11% | 45.5만 |
|---|
| 2025.11.18 | ₩55,476 | ₩56,200 | ₩55,019 | ₩55,476 | 0.00% | 49.2만 |
|---|
| 2025.11.17 | ₩57,233 | ₩57,367 | ₩55,704 | ₩55,744 | -2.60% | 48.8만 |
|---|
| 2025.11.14 | ₩59,165 | ₩59,889 | ₩57,166 | ₩57,381 | -3.02% | 74.6만 |
|---|
| 2025.11.13 | ₩60,144 | ₩61,754 | ₩59,474 | ₩59,621 | -0.87% | 47.5만 |
|---|
| 2025.11.12 | ₩60,346 | ₩61,392 | ₩60,077 | ₩60,963 | +1.02% | 48.8만 |
|---|
| 2025.11.11 | ₩58,655 | ₩60,829 | ₩58,172 | ₩60,077 | +2.42% | 67.4만 |
|---|
| 2025.11.10 | ₩59,004 | ₩59,715 | ₩57,931 | ₩58,360 | -1.09% | 46.6만 |
|---|
| 2025.11.07 | ₩58,253 | ₩59,138 | ₩57,555 | ₩58,602 | +0.60% | 74.3만 |
|---|
| 2025.11.06 | ₩59,943 | ₩60,721 | ₩58,119 | ₩58,521 | -2.37% | 67.4만 |
|---|
| 2025.11.05 | ₩59,715 | ₩60,668 | ₩58,883 | ₩60,346 | +1.06% | 85.8만 |
|---|
| 2025.11.04 | ₩59,259 | ₩61,030 | ₩58,816 | ₩59,447 | +0.32% | 63.5만 |
|---|
| 2025.11.03 | ₩59,930 | ₩60,144 | ₩58,454 | ₩59,635 | -0.49% | 68.5만 |
|---|
| 2025.10.31 | ₩58,373 | ₩60,225 | ₩58,025 | ₩60,050 | +2.87% | 72.7만 |
|---|
| 2025.10.30 | ₩59,567 | ₩60,748 | ₩58,736 | ₩58,803 | -1.28% | 62만 |
|---|
| 2025.10.29 | ₩60,533 | ₩61,888 | ₩59,675 | ₩59,769 | -1.26% | 50.8만 |
|---|
| 2025.10.28 | ₩61,446 | ₩61,634 | ₩60,372 | ₩60,869 | -0.94% | 62.1만 |
|---|
| 2025.10.27 | ₩62,854 | ₩63,056 | ₩60,869 | ₩61,942 | -1.45% | 54.4만 |
|---|
| 2025.10.24 | ₩60,963 | ₩62,948 | ₩60,547 | ₩62,371 | +2.31% | 101.3만 |
|---|
| 2025.10.23 | ₩60,171 | ₩64,102 | ₩57,381 | ₩59,702 | -0.78% | 117.6만 |
|---|
| 2025.10.22 | ₩63,941 | ₩65,310 | ₩63,512 | ₩64,840 | +1.41% | 91.5만 |
|---|
| 2025.10.21 | ₩62,371 | ₩64,464 | ₩62,371 | ₩64,424 | +3.29% | 46.7만 |
|---|
| 2025.10.20 | ₩62,264 | ₩63,311 | ₩61,929 | ₩62,573 | +0.50% | 55.5만 |
|---|
| 2025.10.17 | ₩61,177 | ₩62,143 | ₩60,842 | ₩61,821 | +1.05% | 41.9만 |
|---|
| 2025.10.16 | ₩62,371 | ₩62,519 | ₩61,084 | ₩61,405 | -1.55% | 57.9만 |
|---|
| 2025.10.15 | ₩64,196 | ₩64,397 | ₩61,956 | ₩62,103 | -3.26% | 43.8만 |
|---|
| 2025.10.14 | ₩62,237 | ₩64,612 | ₩62,237 | ₩64,048 | +2.91% | 56.3만 |
|---|
| 2025.10.13 | ₩60,923 | ₩63,056 | ₩60,507 | ₩62,908 | +3.26% | 64.4만 |
|---|
| 2025.10.10 | ₩64,317 | ₩64,424 | ₩60,775 | ₩60,923 | -5.28% | 67.8만 |
|---|