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 | ₩49,821 | ₩51,081 | ₩49,298 | ₩50,290 | +0.94% | 47만 |
| 2026.10.08 | ₩47,300 | ₩48,413 | ₩45,449 | ₩48,185 | +1.87% | 70.4만 |
| 2026.10.07 | ₩48,131 | ₩48,560 | ₩46,307 | ₩46,817 | -2.73% | 65.2만 |
| 2026.10.06 | ₩48,346 | ₩48,453 | ₩47,380 | ₩48,238 | -0.22% | 56.4만 |
| 2026.10.05 | ₩45,932 | ₩49,378 | ₩45,328 | ₩48,466 | +5.52% | 112.5만 |
| 2026.10.02 | ₩48,574 | ₩48,989 | ₩45,637 | ₩45,932 | -5.44% | 72.4만 |
| 2026.10.01 | ₩46,334 | ₩50,505 | ₩46,334 | ₩48,533 | +4.75% | 123.6만 |
| 2026.09.30 | ₩43,920 | ₩45,167 | ₩43,652 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,121 |
| +0.46% |
| 56.2만 |
| 2026.09.29 | ₩43,545 | ₩44,363 | ₩43,022 | ₩44,121 | +1.32% | 40.6만 |
|---|
| 2026.09.28 | ₩44,094 | ₩44,550 | ₩43,035 | ₩44,027 | -0.15% | 46.1만 |
|---|
| 2026.09.25 | ₩43,585 | ₩45,087 | ₩43,330 | ₩44,416 | +1.91% | 51.3만 |
|---|
| 2026.09.24 | ₩44,912 | ₩45,570 | ₩42,901 | ₩43,491 | -3.17% | 55.2만 |
|---|
| 2026.09.23 | ₩43,652 | ₩45,127 | ₩42,914 | ₩44,456 | +1.84% | 57.7만 |
|---|
| 2026.09.22 | ₩45,127 | ₩45,610 | ₩42,619 | ₩43,290 | -4.07% | 48.2만 |
|---|
| 2026.09.21 | ₩44,698 | ₩45,503 | ₩43,303 | ₩44,108 | -1.32% | 57.8만 |
|---|
| 2026.09.18 | ₩44,054 | ₩44,349 | ₩42,297 | ₩43,933 | -0.27% | 167.9만 |
|---|
| 2026.09.17 | ₩43,491 | ₩44,564 | ₩42,445 | ₩44,161 | +1.54% | 74.1만 |
|---|
| 2026.09.16 | ₩44,859 | ₩44,953 | ₩43,276 | ₩43,491 | -3.05% | 58.9만 |
|---|
| 2026.09.15 | ₩44,483 | ₩46,160 | ₩44,443 | ₩45,328 | +1.90% | 126.8만 |
|---|
| 2026.09.14 | ₩42,244 | ₩46,093 | ₩42,244 | ₩45,663 | +8.10% | 104.3만 |
|---|
| 2026.09.11 | ₩41,077 | ₩42,244 | ₩40,554 | ₩42,203 | +2.74% | 41.7만 |
|---|
| 2026.09.10 | ₩40,849 | ₩41,600 | ₩40,152 | ₩40,755 | -0.23% | 44.2만 |
|---|
| 2026.09.09 | ₩41,493 | ₩41,774 | ₩39,843 | ₩41,037 | -1.10% | 58.3만 |
|---|
| 2026.09.08 | ₩42,928 | ₩42,928 | ₩40,353 | ₩41,466 | -3.41% | 63.1만 |
|---|
| 2026.09.04 | ₩42,136 | ₩43,826 | ₩41,466 | ₩43,652 | +3.60% | 57.9만 |
|---|
| 2026.09.03 | ₩42,619 | ₩43,947 | ₩41,452 | ₩42,686 | +0.16% | 117.2만 |
|---|
| 2026.09.02 | ₩40,527 | ₩42,324 | ₩40,527 | ₩41,412 | +2.18% | 74.2만 |
|---|
| 2026.09.01 | ₩43,477 | ₩44,376 | ₩40,460 | ₩40,608 | -6.60% | 67.6만 |
|---|
| 2026.08.31 | ₩42,378 | ₩43,746 | ₩42,257 | ₩43,477 | +2.59% | 81.5만 |
|---|
| 2026.08.28 | ₩42,016 | ₩43,571 | ₩41,935 | ₩42,847 | +1.98% | 81.5만 |
|---|
| 2026.08.27 | ₩41,922 | ₩43,022 | ₩41,922 | ₩42,431 | +1.22% | 45.6만 |
|---|
| 2026.08.26 | ₩41,694 | ₩42,472 | ₩41,184 | ₩42,177 | +1.16% | 38.9만 |
|---|
| 2026.08.25 | ₩42,928 | ₩45,234 | ₩42,123 | ₩42,324 | -1.41% | 32.1만 |
|---|
| 2026.08.24 | ₩43,920 | ₩44,738 | ₩43,209 | ₩43,585 | -0.76% | 47.8만 |
|---|
| 2026.08.21 | ₩43,115 | ₩44,684 | ₩42,136 | ₩43,853 | +1.71% | 62.4만 |
|---|
| 2026.08.20 | ₩42,968 | ₩43,826 | ₩42,297 | ₩43,142 | +0.41% | 46.7만 |
|---|
| 2026.08.19 | ₩41,224 | ₩44,309 | ₩41,171 | ₩42,847 | +3.94% | 60.5만 |
|---|
| 2026.08.18 | ₩42,150 | ₩42,686 | ₩40,970 | ₩41,292 | -2.04% | 75.6만 |
|---|
| 2026.08.17 | ₩40,903 | ₩42,954 | ₩40,903 | ₩41,385 | +1.18% | 70.6만 |
|---|
| 2026.08.14 | ₩44,188 | ₩44,926 | ₩42,230 | ₩42,472 | -3.88% | 58.5만 |
|---|
| 2026.08.13 | ₩44,001 | ₩45,301 | ₩43,048 | ₩44,859 | +1.95% | 53.6만 |
|---|
| 2026.08.12 | ₩43,182 | ₩44,121 | ₩41,895 | ₩43,880 | +1.61% | 124만 |
|---|
| 2026.08.11 | ₩42,914 | ₩44,403 | ₩41,922 | ₩44,027 | +2.59% | 65.7만 |
|---|
| 2026.08.10 | ₩42,150 | ₩45,234 | ₩41,251 | ₩43,518 | +3.25% | 66.1만 |
|---|
| 2026.08.07 | ₩42,780 | ₩44,336 | ₩42,579 | ₩43,209 | +1.00% | 76.5만 |
|---|
| 2026.08.06 | ₩41,908 | ₩42,834 | ₩41,305 | ₩42,338 | +1.02% | 95.4만 |
|---|
| 2026.08.05 | ₩41,412 | ₩42,512 | ₩40,473 | ₩42,431 | +2.46% | 109.5만 |
|---|
| 2026.08.04 | ₩38,314 | ₩41,385 | ₩38,314 | ₩41,198 | +7.53% | 115.6만 |
|---|
| 2026.08.03 | ₩39,039 | ₩41,184 | ₩38,878 | ₩39,964 | +2.37% | 168.5만 |
|---|
| 2026.07.31 | ₩36,517 | ₩38,757 | ₩35,807 | ₩38,140 | +4.44% | 166.2만 |
|---|
| 2026.07.30 | ₩32,387 | ₩38,033 | ₩32,172 | ₩36,973 | +14.16% | 185.3만 |
|---|
| 2026.07.29 | ₩30,898 | ₩32,213 | ₩30,576 | ₩31,394 | +1.61% | 152.4만 |
|---|
| 2026.07.28 | ₩30,134 | ₩31,582 | ₩29,799 | ₩31,180 | +3.47% | 136.6만 |
|---|
| 2026.07.27 | ₩28,525 | ₩29,597 | ₩28,002 | ₩28,913 | +1.36% | 116.2만 |
|---|
| 2026.07.24 | ₩26,406 | ₩28,511 | ₩25,883 | ₩27,626 | +4.62% | 83.2만 |
|---|
| 2026.07.23 | ₩27,331 | ₩27,371 | ₩25,856 | ₩26,339 | -3.63% | 85.1만 |
|---|
| 2026.07.22 | ₩26,862 | ₩28,659 | ₩26,674 | ₩27,331 | +1.75% | 113.3만 |
|---|
| 2026.07.21 | ₩23,911 | ₩24,837 | ₩23,697 | ₩24,555 | +2.69% | 63.8만 |
|---|
| 2026.07.20 | ₩24,662 | ₩24,850 | ₩23,777 | ₩24,609 | -0.22% | 91.1만 |
|---|
| 2026.07.17 | ₩25,226 | ₩25,829 | ₩24,461 | ₩25,118 | -0.43% | 90만 |
|---|
| 2026.07.16 | ₩23,791 | ₩25,655 | ₩23,589 | ₩25,051 | +5.30% | 108.3만 |
|---|
| 2026.07.15 | ₩23,241 | ₩24,233 | ₩23,107 | ₩23,147 | -0.40% | 81.1만 |
|---|
| 2026.07.14 | ₩23,469 | ₩23,817 | ₩22,664 | ₩22,946 | -2.23% | 83.1만 |
|---|
| 2026.07.13 | ₩24,233 | ₩25,011 | ₩24,139 | ₩24,515 | +1.16% | 86만 |
|---|
| 2026.07.10 | ₩25,480 | ₩25,722 | ₩23,321 | ₩23,522 | -7.68% | 74.5만 |
|---|
| 2026.07.09 | ₩23,174 | ₩24,957 | ₩22,825 | ₩24,890 | +7.41% | 91.6만 |
|---|
| 2026.07.08 | ₩24,300 | ₩24,890 | ₩23,683 | ₩23,817 | -1.99% | 119.9만 |
|---|
| 2026.07.07 | ₩24,112 | ₩25,360 | ₩23,710 | ₩24,635 | +2.17% | 112.8만 |
|---|
| 2026.07.06 | ₩23,616 | ₩24,461 | ₩23,013 | ₩23,254 | -1.53% | 99만 |
|---|
| 2026.07.02 | ₩23,952 | ₩24,568 | ₩22,798 | ₩23,683 | -1.12% | 113.3만 |
|---|
| 2026.07.01 | ₩24,850 | ₩25,413 | ₩23,509 | ₩23,549 | -5.23% | 137.1만 |
|---|
| 2026.06.30 | ₩24,716 | ₩24,957 | ₩23,496 | ₩23,965 | -3.04% | 85.5만 |
|---|
| 2026.06.29 | ₩26,406 | ₩26,406 | ₩25,011 | ₩25,105 | -4.93% | 108.6만 |
|---|
| 2026.06.26 | ₩22,677 | ₩26,298 | ₩22,677 | ₩26,298 | +15.97% | 275.4만 |
|---|
| 2026.06.25 | ₩24,139 | ₩24,582 | ₩22,785 | ₩22,879 | -5.22% | 85.1만 |
|---|
| 2026.06.24 | ₩23,643 | ₩24,837 | ₩23,616 | ₩24,555 | +3.86% | 93.5만 |
|---|
| 2026.06.23 | ₩24,072 | ₩24,796 | ₩23,965 | ₩24,005 | -0.28% | 85.1만 |
|---|
| 2026.06.22 | ₩25,588 | ₩25,588 | ₩22,973 | ₩23,643 | -7.60% | 131.8만 |
|---|
| 2026.06.18 | ₩27,076 | ₩27,076 | ₩25,145 | ₩25,588 | -5.50% | 186만 |
|---|
| 2026.06.17 | ₩27,733 | ₩28,846 | ₩26,647 | ₩26,902 | -3.00% | 87.1만 |
|---|
| 2026.06.16 | ₩27,921 | ₩28,672 | ₩27,492 | ₩28,189 | +0.96% | 67.7만 |
|---|
| 2026.06.15 | ₩28,082 | ₩28,645 | ₩27,599 | ₩27,961 | -0.43% | 88.4만 |
|---|
| 2026.06.12 | ₩26,687 | ₩28,940 | ₩26,526 | ₩28,189 | +5.63% | 83.2만 |
|---|
| 2026.06.11 | ₩26,593 | ₩27,344 | ₩25,923 | ₩27,090 | +1.87% | 69.4만 |
|---|
| 2026.06.10 | ₩27,277 | ₩28,069 | ₩26,526 | ₩27,251 | -0.10% | 68.8만 |
|---|
| 2026.06.09 | ₩26,821 | ₩27,707 | ₩26,459 | ₩27,519 | +2.60% | 80.7만 |
|---|
| 2026.06.08 | ₩26,593 | ₩27,707 | ₩26,191 | ₩26,969 | +1.41% | 73.7만 |
|---|
| 2026.06.05 | ₩28,055 | ₩28,283 | ₩26,741 | ₩26,996 | -3.78% | 81.4만 |
|---|
| 2026.06.04 | ₩28,458 | ₩28,954 | ₩27,076 | ₩27,626 | -2.92% | 84.2만 |
|---|
| 2026.06.03 | ₩29,343 | ₩29,343 | ₩27,210 | ₩27,532 | -6.17% | 94.5만 |
|---|
| 2026.06.02 | ₩30,845 | ₩30,845 | ₩29,222 | ₩30,080 | -2.48% | 125.5만 |
|---|
| 2026.06.01 | ₩29,343 | ₩31,703 | ₩29,343 | ₩31,113 | +6.03% | 133.3만 |
|---|
| 2026.05.29 | ₩28,927 | ₩30,536 | ₩28,042 | ₩30,415 | +5.15% | 195.7만 |
|---|
| 2026.05.28 | ₩26,956 | ₩28,082 | ₩26,526 | ₩28,028 | +3.98% | 113.3만 |
|---|
| 2026.05.27 | ₩26,097 | ₩27,009 | ₩25,775 | ₩26,888 | +3.03% | 102.2만 |
|---|
| 2026.05.26 | ₩26,151 | ₩26,245 | ₩25,427 | ₩25,829 | -1.23% | 112.5만 |
|---|
| 2026.05.22 | ₩24,944 | ₩26,205 | ₩24,930 | ₩26,151 | +4.84% | 109.6만 |
|---|
| 2026.05.21 | ₩24,340 | ₩25,735 | ₩23,415 | ₩25,641 | +5.34% | 121.2만 |
|---|
| 2026.05.20 | ₩24,944 | ₩25,078 | ₩23,817 | ₩24,421 | -2.10% | 119.9만 |
|---|
| 2026.05.19 | ₩26,191 | ₩26,660 | ₩25,185 | ₩25,239 | -3.64% | 105.1만 |
|---|
| 2026.05.18 | ₩24,045 | ₩26,151 | ₩23,884 | ₩25,614 | +6.53% | 186.3만 |
|---|
| 2026.05.15 | ₩24,019 | ₩25,145 | ₩23,750 | ₩24,086 | +0.28% | 107.1만 |
|---|
| 2026.05.14 | ₩23,053 | ₩24,166 | ₩22,812 | ₩24,019 | +4.19% | 116.8만 |
|---|
| 2026.05.13 | ₩23,603 | ₩23,630 | ₩22,664 | ₩23,268 | -1.42% | 158.5만 |
|---|
| 2026.05.12 | ₩25,467 | ₩26,030 | ₩23,643 | ₩23,978 | -5.85% | 151.5만 |
|---|
| 2026.05.11 | ₩26,821 | ₩27,197 | ₩25,319 | ₩25,346 | -5.50% | 114.4만 |
|---|
| 2026.05.08 | ₩27,479 | ₩27,827 | ₩26,835 | ₩27,251 | -0.83% | 81.9만 |
|---|
| 2026.05.07 | ₩27,720 | ₩28,685 | ₩27,371 | ₩27,988 | +0.97% | 127.1만 |
|---|
| 2026.05.06 | ₩27,344 | ₩28,230 | ₩27,143 | ₩27,639 | +1.08% | 108.6만 |
|---|
| 2026.05.05 | ₩27,666 | ₩28,270 | ₩26,580 | ₩28,189 | +1.89% | 135.3만 |
|---|
| 2026.05.04 | ₩28,498 | ₩29,504 | ₩27,546 | ₩27,814 | -2.40% | 206만 |
|---|
| 2026.05.01 | ₩28,712 | ₩29,155 | ₩28,082 | ₩28,404 | -1.07% | 245.7만 |
|---|
| 2026.04.30 | ₩30,375 | ₩31,019 | ₩28,082 | ₩28,297 | -6.84% | 214만 |
|---|
| 2026.04.29 | ₩29,504 | ₩31,019 | ₩29,396 | ₩30,737 | +4.18% | 300.8만 |
|---|
| 2026.04.28 | ₩28,806 | ₩30,804 | ₩28,806 | ₩29,664 | +2.98% | 242.2만 |
|---|
| 2026.04.27 | ₩27,023 | ₩28,927 | ₩26,660 | ₩28,149 | +4.17% | 285.8만 |
|---|
| 2026.04.24 | ₩26,956 | ₩27,183 | ₩24,810 | ₩25,440 | -5.62% | 256.9만 |
|---|
| 2026.04.23 | ₩32,588 | ₩34,036 | ₩25,896 | ₩26,191 | -19.63% | 1004.9만 |
|---|
| 2026.04.22 | ₩54,622 | ₩55,118 | ₩53,763 | ₩54,219 | -0.74% | 55.4만 |
|---|
| 2026.04.21 | ₩54,085 | ₩55,936 | ₩54,085 | ₩54,380 | +0.55% | 63.8만 |
|---|
| 2026.04.20 | ₩52,664 | ₩54,595 | ₩52,489 | ₩53,696 | +1.96% | 65만 |
|---|
| 2026.04.17 | ₩53,240 | ₩53,643 | ₩52,194 | ₩52,892 | -0.65% | 65.3만 |
|---|
| 2026.04.16 | ₩52,717 | ₩53,616 | ₩51,980 | ₩52,597 | -0.23% | 34.1만 |
|---|
| 2026.04.15 | ₩51,591 | ₩52,945 | ₩51,323 | ₩52,369 | +1.51% | 59.5만 |
|---|
| 2026.04.14 | ₩50,961 | ₩51,940 | ₩50,317 | ₩51,014 | +0.11% | 71만 |
|---|
| 2026.04.13 | ₩47,085 | ₩50,746 | ₩46,790 | ₩50,666 | +7.60% | 69.7만 |
|---|
| 2026.04.10 | ₩49,660 | ₩49,660 | ₩46,616 | ₩47,367 | -4.62% | 52.8만 |
|---|
| 2026.04.09 | ₩49,848 | ₩49,995 | ₩47,903 | ₩49,995 | +0.30% | 79.4만 |
|---|
| 2026.04.08 | ₩52,986 | ₩53,415 | ₩50,263 | ₩50,464 | -4.76% | 49.7만 |
|---|
| 2026.04.07 | ₩51,283 | ₩52,181 | ₩50,773 | ₩51,752 | +0.92% | 65.3만 |
|---|
| 2026.04.06 | ₩52,181 | ₩52,342 | ₩51,269 | ₩51,497 | -1.31% | 45.5만 |
|---|
| 2026.04.02 | ₩50,867 | ₩53,281 | ₩50,210 | ₩52,369 | +2.95% | 38.6만 |
|---|
| 2026.04.01 | ₩52,114 | ₩52,516 | ₩50,692 | ₩51,591 | -1.00% | 44.7만 |
|---|
| 2026.03.31 | ₩52,047 | ₩53,133 | ₩50,961 | ₩51,913 | -0.26% | 50.1만 |
|---|
| 2026.03.30 | ₩50,505 | ₩52,141 | ₩50,505 | ₩51,283 | +1.54% | 52.7만 |
|---|
| 2026.03.27 | ₩52,919 | ₩52,999 | ₩50,223 | ₩50,371 | -4.81% | 66.5만 |
|---|
| 2026.03.26 | ₩51,403 | ₩53,857 | ₩51,403 | ₩53,509 | +4.10% | 75.7만 |
|---|
| 2026.03.25 | ₩51,564 | ₩52,597 | ₩49,995 | ₩51,792 | +0.44% | 95.7만 |
|---|
| 2026.03.24 | ₩50,223 | ₩51,604 | ₩48,614 | ₩50,987 | +1.52% | 110.6만 |
|---|
| 2026.03.23 | ₩48,869 | ₩52,074 | ₩48,413 | ₩51,081 | +4.53% | 137.9만 |
|---|
| 2026.03.20 | ₩47,219 | ₩48,506 | ₩46,388 | ₩48,386 | +2.47% | 836.9만 |
|---|
| 2026.03.19 | ₩47,501 | ₩48,936 | ₩46,991 | ₩47,434 | -0.14% | 48.7만 |
|---|
| 2026.03.18 | ₩49,030 | ₩49,713 | ₩47,621 | ₩47,863 | -2.38% | 72만 |
|---|
| 2026.03.17 | ₩49,405 | ₩51,135 | ₩48,909 | ₩49,700 | +0.60% | 64만 |
|---|
| 2026.03.16 | ₩48,962 | ₩49,713 | ₩48,533 | ₩48,855 | -0.22% | 57만 |
|---|
| 2026.03.13 | ₩49,941 | ₩50,169 | ₩47,863 | ₩48,828 | -2.23% | 75.2만 |
|---|
| 2026.03.12 | ₩50,947 | ₩52,436 | ₩49,271 | ₩49,365 | -3.11% | 66.9만 |
|---|
| 2026.03.11 | ₩53,147 | ₩53,629 | ₩50,612 | ₩51,859 | -2.42% | 57만 |
|---|
| 2026.03.10 | ₩53,831 | ₩54,823 | ₩51,645 | ₩52,986 | -1.57% | 103.9만 |
|---|
| 2026.03.09 | ₩56,566 | ₩56,915 | ₩51,899 | ₩54,085 | -4.39% | 97.6만 |
|---|
| 2026.03.06 | ₩57,425 | ₩58,283 | ₩56,043 | ₩57,518 | +0.16% | 64.4만 |
|---|
| 2026.03.05 | ₩56,231 | ₩58,511 | ₩55,923 | ₩57,840 | +2.86% | 50.5만 |
|---|
| 2026.03.04 | ₩57,049 | ₩57,317 | ₩55,453 | ₩56,258 | -1.39% | 43.7만 |
|---|
| 2026.03.03 | ₩53,991 | ₩56,969 | ₩53,991 | ₩56,298 | +4.27% | 64.8만 |
|---|
| 2026.03.02 | ₩56,325 | ₩57,881 | ₩54,917 | ₩54,944 | -2.45% | 55.7만 |
|---|
| 2026.02.27 | ₩57,277 | ₩58,229 | ₩55,145 | ₩57,532 | +0.44% | 86만 |
|---|
| 2026.02.26 | ₩55,789 | ₩58,779 | ₩55,024 | ₩58,149 | +4.23% | 71.2만 |
|---|
| 2026.02.25 | ₩54,568 | ₩55,306 | ₩53,093 | ₩55,038 | +0.86% | 45.3만 |
|---|
| 2026.02.24 | ₩54,877 | ₩56,312 | ₩54,206 | ₩54,313 | -1.03% | 58.4만 |
|---|
| 2026.02.23 | ₩59,329 | ₩59,825 | ₩54,877 | ₩54,903 | -7.46% | 66.3만 |
|---|
| 2026.02.20 | ₩59,463 | ₩60,965 | ₩58,967 | ₩60,683 | +2.05% | 80.9만 |
|---|
| 2026.02.19 | ₩57,264 | ₩60,013 | ₩56,660 | ₩59,664 | +4.19% | 62.6만 |
|---|
| 2026.02.18 | ₩55,158 | ₩58,068 | ₩55,158 | ₩57,827 | +4.84% | 95만 |
|---|
| 2026.02.17 | ₩56,084 | ₩56,942 | ₩54,810 | ₩55,319 | -1.36% | 58.6만 |
|---|
| 2026.02.13 | ₩56,647 | ₩57,787 | ₩55,493 | ₩55,561 | -1.92% | 91만 |
|---|
| 2026.02.12 | ₩57,116 | ₩57,116 | ₩54,421 | ₩56,124 | -1.74% | 130.5만 |
|---|
| 2026.02.11 | ₩65,793 | ₩66,289 | ₩56,218 | ₩57,009 | -13.35% | 176.1만 |
|---|
| 2026.02.10 | ₩67,469 | ₩68,220 | ₩64,733 | ₩66,168 | -1.93% | 69.8만 |
|---|
| 2026.02.09 | ₩70,205 | ₩70,433 | ₩67,013 | ₩67,134 | -4.37% | 75.9만 |
|---|
| 2026.02.06 | ₩70,996 | ₩72,646 | ₩69,414 | ₩70,406 | -0.83% | 87.3만 |
|---|
| 2026.02.05 | ₩69,226 | ₩73,678 | ₩67,054 | ₩71,171 | +2.81% | 99.2만 |
|---|
| 2026.02.04 | ₩67,617 | ₩71,559 | ₩67,121 | ₩71,452 | +5.67% | 75.8만 |
|---|
| 2026.02.03 | ₩69,548 | ₩71,479 | ₩66,517 | ₩68,086 | -2.10% | 87.4만 |
|---|
| 2026.02.02 | ₩69,508 | ₩71,600 | ₩69,427 | ₩71,412 | +2.74% | 84.7만 |
|---|
| 2026.01.30 | ₩65,726 | ₩69,923 | ₩65,726 | ₩69,856 | +6.28% | 77.7만 |
|---|
| 2026.01.29 | ₩66,209 | ₩67,295 | ₩64,720 | ₩66,584 | +0.57% | 59.5만 |
|---|
| 2026.01.28 | ₩67,939 | ₩67,939 | ₩65,511 | ₩66,128 | -2.66% | 39.5만 |
|---|
| 2026.01.27 | ₩68,851 | ₩69,481 | ₩66,745 | ₩67,898 | -1.38% | 49.6만 |
|---|
| 2026.01.26 | ₩68,421 | ₩69,025 | ₩67,241 | ₩68,046 | -0.55% | 32.5만 |
|---|
| 2026.01.23 | ₩68,676 | ₩69,414 | ₩67,469 | ₩68,448 | -0.33% | 38.1만 |
|---|
| 2026.01.22 | ₩68,985 | ₩70,272 | ₩68,703 | ₩69,092 | +0.16% | 43.7만 |
|---|
| 2026.01.21 | ₩66,316 | ₩69,226 | ₩65,820 | ₩68,462 | +3.24% | 64만 |
|---|
| 2026.01.20 | ₩64,680 | ₩67,603 | ₩64,680 | ₩65,149 | +0.73% | 70.1만 |
|---|
| 2026.01.16 | ₩67,080 | ₩67,080 | ₩65,189 | ₩65,672 | -2.10% | 39.8만 |
|---|
| 2026.01.15 | ₩66,075 | ₩67,214 | ₩65,820 | ₩67,080 | +1.52% | 47.4만 |
|---|
| 2026.01.14 | ₩65,699 | ₩67,107 | ₩65,672 | ₩66,222 | +0.80% | 39.2만 |
|---|
| 2026.01.13 | ₩68,167 | ₩68,676 | ₩65,417 | ₩65,444 | -3.99% | 34.9만 |
|---|
| 2026.01.12 | ₩68,502 | ₩68,555 | ₩67,268 | ₩68,126 | -0.55% | 44.4만 |
|---|
| 2026.01.09 | ₩67,858 | ₩69,105 | ₩66,758 | ₩68,676 | +1.21% | 41.7만 |
|---|
| 2026.01.08 | ₩64,653 | ₩68,247 | ₩64,653 | ₩67,697 | +4.71% | 45.6만 |
|---|
| 2026.01.07 | ₩65,028 | ₩65,873 | ₩64,680 | ₩64,868 | -0.25% | 36.1만 |
|---|
| 2026.01.06 | ₩63,741 | ₩64,854 | ₩63,553 | ₩64,693 | +1.49% | 42.7만 |
|---|
| 2026.01.05 | ₩61,582 | ₩65,163 | ₩61,582 | ₩64,117 | +4.12% | 69.9만 |
|---|
| 2026.01.02 | ₩64,626 | ₩65,149 | ₩62,252 | ₩62,574 | -3.17% | 44.7만 |
|---|
| 2025.12.31 | ₩65,940 | ₩66,048 | ₩64,505 | ₩64,599 | -2.03% | 39.9만 |
|---|
| 2025.12.30 | ₩66,504 | ₩67,188 | ₩66,048 | ₩66,061 | -0.67% | 32.6만 |
|---|
| 2025.12.29 | ₩67,040 | ₩67,389 | ₩66,437 | ₩66,826 | -0.32% | 39.2만 |
|---|
| 2025.12.26 | ₩66,624 | ₩67,322 | ₩66,517 | ₩67,080 | +0.68% | 36.1만 |
|---|
| 2025.12.24 | ₩65,431 | ₩67,201 | ₩65,364 | ₩66,852 | +2.17% | 22.1만 |
|---|
| 2025.12.23 | ₩65,391 | ₩65,967 | ₩64,720 | ₩65,605 | +0.33% | 43.2만 |
|---|
| 2025.12.22 | ₩65,297 | ₩66,410 | ₩65,297 | ₩65,793 | +0.76% | 52.1만 |
|---|
| 2025.12.19 | ₩65,471 | ₩65,940 | ₩64,760 | ₩65,444 | -0.04% | 116.4만 |
|---|
| 2025.12.18 | ₩65,954 | ₩66,544 | ₩65,256 | ₩65,779 | -0.26% | 58.8만 |
|---|
| 2025.12.17 | ₩63,848 | ₩65,806 | ₩63,848 | ₩65,350 | +2.35% | 57.7만 |
|---|
| 2025.12.16 | ₩64,277 | ₩64,747 | ₩63,607 | ₩64,036 | -0.38% | 61.3만 |
|---|
| 2025.12.15 | ₩64,881 | ₩65,149 | ₩63,620 | ₩64,304 | -0.89% | 74만 |
|---|
| 2025.12.12 | ₩64,184 | ₩64,546 | ₩63,781 | ₩64,465 | +0.44% | 61.6만 |
|---|
| 2025.12.11 | ₩62,360 | ₩63,929 | ₩62,092 | ₩63,862 | +2.41% | 73.3만 |
|---|
| 2025.12.10 | ₩60,710 | ₩62,507 | ₩60,281 | ₩62,333 | +2.67% | 47.5만 |
|---|
| 2025.12.09 | ₩60,134 | ₩62,105 | ₩60,134 | ₩60,710 | +0.96% | 53.6만 |
|---|
| 2025.12.08 | ₩61,019 | ₩61,180 | ₩59,906 | ₩60,187 | -1.36% | 67.3만 |
|---|
| 2025.12.05 | ₩61,327 | ₩61,716 | ₩60,335 | ₩60,952 | -0.61% | 52.4만 |
|---|
| 2025.12.04 | ₩61,273 | ₩62,105 | ₩60,563 | ₩61,448 | +0.28% | 53.4만 |
|---|
| 2025.12.03 | ₩61,233 | ₩62,440 | ₩60,616 | ₩60,925 | -0.50% | 58.6만 |
|---|
| 2025.12.02 | ₩61,059 | ₩61,729 | ₩60,536 | ₩60,952 | -0.18% | 44.7만 |
|---|
| 2025.12.01 | ₩60,147 | ₩61,703 | ₩59,879 | ₩60,858 | +1.18% | 61.5만 |
|---|
| 2025.11.28 | ₩60,777 | ₩61,488 | ₩60,268 | ₩60,362 | -0.68% | 30.1만 |
|---|
| 2025.11.26 | ₩60,831 | ₩61,367 | ₩60,509 | ₩60,724 | -0.18% | 43.5만 |
|---|
| 2025.11.25 | ₩59,986 | ₩62,346 | ₩59,731 | ₩61,153 | +1.95% | 86.9만 |
|---|
| 2025.11.24 | ₩57,492 | ₩59,798 | ₩57,076 | ₩59,758 | +3.94% | 98.3만 |
|---|
| 2025.11.21 | ₩54,716 | ₩58,886 | ₩54,394 | ₩57,653 | +5.37% | 83.7만 |
|---|
| 2025.11.20 | ₩54,447 | ₩55,561 | ₩52,637 | ₩53,656 | -1.45% | 81.3만 |
|---|
| 2025.11.19 | ₩55,400 | ₩55,561 | ₩53,965 | ₩54,233 | -2.11% | 45.5만 |
|---|
| 2025.11.18 | ₩55,453 | ₩56,177 | ₩54,997 | ₩55,453 | 0.00% | 49.2만 |
|---|
| 2025.11.17 | ₩57,210 | ₩57,344 | ₩55,681 | ₩55,721 | -2.60% | 48.8만 |
|---|
| 2025.11.14 | ₩59,141 | ₩59,865 | ₩57,143 | ₩57,358 | -3.02% | 74.6만 |
|---|
| 2025.11.13 | ₩60,120 | ₩61,729 | ₩59,450 | ₩59,597 | -0.87% | 47.5만 |
|---|
| 2025.11.12 | ₩60,321 | ₩61,367 | ₩60,053 | ₩60,938 | +1.02% | 48.8만 |
|---|
| 2025.11.11 | ₩58,632 | ₩60,804 | ₩58,149 | ₩60,053 | +2.42% | 67.4만 |
|---|
| 2025.11.10 | ₩58,980 | ₩59,691 | ₩57,907 | ₩58,337 | -1.09% | 46.6만 |
|---|
| 2025.11.07 | ₩58,229 | ₩59,114 | ₩57,532 | ₩58,578 | +0.60% | 74.3만 |
|---|
| 2025.11.06 | ₩59,919 | ₩60,697 | ₩58,095 | ₩58,497 | -2.37% | 67.4만 |
|---|
| 2025.11.05 | ₩59,691 | ₩60,643 | ₩58,860 | ₩60,321 | +1.06% | 85.8만 |
|---|
| 2025.11.04 | ₩59,235 | ₩61,005 | ₩58,793 | ₩59,423 | +0.32% | 63.5만 |
|---|
| 2025.11.03 | ₩59,906 | ₩60,120 | ₩58,430 | ₩59,611 | -0.49% | 68.5만 |
|---|
| 2025.10.31 | ₩58,350 | ₩60,201 | ₩58,001 | ₩60,026 | +2.87% | 72.7만 |
|---|
| 2025.10.30 | ₩59,544 | ₩60,724 | ₩58,712 | ₩58,779 | -1.28% | 62만 |
|---|
| 2025.10.29 | ₩60,509 | ₩61,864 | ₩59,651 | ₩59,745 | -1.26% | 50.8만 |
|---|
| 2025.10.28 | ₩61,421 | ₩61,609 | ₩60,348 | ₩60,844 | -0.94% | 62.1만 |
|---|
| 2025.10.27 | ₩62,829 | ₩63,030 | ₩60,844 | ₩61,917 | -1.45% | 54.4만 |
|---|
| 2025.10.24 | ₩60,938 | ₩62,923 | ₩60,522 | ₩62,346 | +2.31% | 101.3만 |
|---|
| 2025.10.23 | ₩60,147 | ₩64,076 | ₩57,358 | ₩59,678 | -0.78% | 117.6만 |
|---|
| 2025.10.22 | ₩63,915 | ₩65,283 | ₩63,486 | ₩64,814 | +1.41% | 91.5만 |
|---|
| 2025.10.21 | ₩62,346 | ₩64,438 | ₩62,346 | ₩64,398 | +3.29% | 46.7만 |
|---|
| 2025.10.20 | ₩62,239 | ₩63,285 | ₩61,904 | ₩62,548 | +0.50% | 55.5만 |
|---|
| 2025.10.17 | ₩61,153 | ₩62,118 | ₩60,818 | ₩61,797 | +1.05% | 41.9만 |
|---|
| 2025.10.16 | ₩62,346 | ₩62,494 | ₩61,059 | ₩61,381 | -1.55% | 57.9만 |
|---|
| 2025.10.15 | ₩64,170 | ₩64,371 | ₩61,931 | ₩62,078 | -3.26% | 43.8만 |
|---|
| 2025.10.14 | ₩62,212 | ₩64,586 | ₩62,212 | ₩64,023 | +2.91% | 56.3만 |
|---|
| 2025.10.13 | ₩60,898 | ₩63,030 | ₩60,482 | ₩62,883 | +3.26% | 64.4만 |
|---|
| 2025.10.10 | ₩64,291 | ₩64,398 | ₩60,750 | ₩60,898 | -5.28% | 67.8만 |
|---|