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 | ₩49,702 | ₩50,960 | ₩49,180 | ₩50,171 | +0.94% | 47만 |
| 2026.10.08 | ₩47,187 | ₩48,297 | ₩45,341 | ₩48,070 | +1.87% | 70.4만 |
| 2026.10.07 | ₩48,017 | ₩48,445 | ₩46,197 | ₩46,705 | -2.73% | 65.2만 |
| 2026.10.06 | ₩48,231 | ₩48,338 | ₩47,267 | ₩48,124 | -0.22% | 56.4만 |
| 2026.10.05 | ₩45,822 | ₩49,261 | ₩45,220 | ₩48,351 | +5.52% | 112.5만 |
| 2026.10.02 | ₩48,458 | ₩48,873 | ₩45,528 | ₩45,822 | -5.44% | 72.4만 |
| 2026.10.01 | ₩46,224 | ₩50,385 | ₩46,224 | ₩48,418 | +4.75% | 123.6만 |
| 2026.09.30 | ₩43,816 | ₩45,060 | ₩43,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,016 |
| +0.46% |
| 56.2만 |
| 2026.09.29 | ₩43,441 | ₩44,257 | ₩42,919 | ₩44,016 | +1.32% | 40.6만 |
|---|
| 2026.09.28 | ₩43,989 | ₩44,444 | ₩42,933 | ₩43,923 | -0.15% | 46.1만 |
|---|
| 2026.09.25 | ₩43,481 | ₩44,980 | ₩43,227 | ₩44,311 | +1.91% | 51.3만 |
|---|
| 2026.09.24 | ₩44,806 | ₩45,461 | ₩42,799 | ₩43,387 | -3.17% | 55.2만 |
|---|
| 2026.09.23 | ₩43,548 | ₩45,020 | ₩42,812 | ₩44,351 | +1.84% | 57.7만 |
|---|
| 2026.09.22 | ₩45,020 | ₩45,501 | ₩42,518 | ₩43,187 | -4.07% | 48.2만 |
|---|
| 2026.09.21 | ₩44,592 | ₩45,394 | ₩43,200 | ₩44,003 | -1.32% | 57.8만 |
|---|
| 2026.09.18 | ₩43,949 | ₩44,244 | ₩42,197 | ₩43,829 | -0.27% | 167.9만 |
|---|
| 2026.09.17 | ₩43,387 | ₩44,458 | ₩42,344 | ₩44,056 | +1.54% | 74.1만 |
|---|
| 2026.09.16 | ₩44,752 | ₩44,846 | ₩43,173 | ₩43,387 | -3.05% | 58.9만 |
|---|
| 2026.09.15 | ₩44,377 | ₩46,050 | ₩44,337 | ₩45,220 | +1.90% | 126.8만 |
|---|
| 2026.09.14 | ₩42,143 | ₩45,983 | ₩42,143 | ₩45,555 | +8.10% | 104.3만 |
|---|
| 2026.09.11 | ₩40,979 | ₩42,143 | ₩40,457 | ₩42,103 | +2.74% | 41.7만 |
|---|
| 2026.09.10 | ₩40,752 | ₩41,501 | ₩40,056 | ₩40,658 | -0.23% | 44.2만 |
|---|
| 2026.09.09 | ₩41,394 | ₩41,675 | ₩39,748 | ₩40,939 | -1.10% | 58.3만 |
|---|
| 2026.09.08 | ₩42,826 | ₩42,826 | ₩40,257 | ₩41,367 | -3.41% | 63.1만 |
|---|
| 2026.09.04 | ₩42,036 | ₩43,722 | ₩41,367 | ₩43,548 | +3.60% | 57.9만 |
|---|
| 2026.09.03 | ₩42,518 | ₩43,842 | ₩41,354 | ₩42,585 | +0.16% | 117.2만 |
|---|
| 2026.09.02 | ₩40,431 | ₩42,223 | ₩40,431 | ₩41,314 | +2.18% | 74.2만 |
|---|
| 2026.09.01 | ₩43,374 | ₩44,270 | ₩40,364 | ₩40,511 | -6.60% | 67.6만 |
|---|
| 2026.08.31 | ₩42,277 | ₩43,642 | ₩42,157 | ₩43,374 | +2.59% | 81.5만 |
|---|
| 2026.08.28 | ₩41,916 | ₩43,468 | ₩41,836 | ₩42,745 | +1.98% | 81.5만 |
|---|
| 2026.08.27 | ₩41,822 | ₩42,919 | ₩41,822 | ₩42,331 | +1.22% | 45.6만 |
|---|
| 2026.08.26 | ₩41,595 | ₩42,371 | ₩41,086 | ₩42,076 | +1.16% | 38.9만 |
|---|
| 2026.08.25 | ₩42,826 | ₩45,127 | ₩42,023 | ₩42,223 | -1.41% | 32.1만 |
|---|
| 2026.08.24 | ₩43,816 | ₩44,632 | ₩43,106 | ₩43,481 | -0.76% | 47.8만 |
|---|
| 2026.08.21 | ₩43,013 | ₩44,578 | ₩42,036 | ₩43,749 | +1.71% | 62.4만 |
|---|
| 2026.08.20 | ₩42,866 | ₩43,722 | ₩42,197 | ₩43,040 | +0.41% | 46.7만 |
|---|
| 2026.08.19 | ₩41,126 | ₩44,204 | ₩41,073 | ₩42,745 | +3.94% | 60.5만 |
|---|
| 2026.08.18 | ₩42,050 | ₩42,585 | ₩40,872 | ₩41,193 | -2.04% | 75.6만 |
|---|
| 2026.08.17 | ₩40,805 | ₩42,852 | ₩40,805 | ₩41,287 | +1.18% | 70.6만 |
|---|
| 2026.08.14 | ₩44,083 | ₩44,819 | ₩42,130 | ₩42,371 | -3.88% | 58.5만 |
|---|
| 2026.08.13 | ₩43,896 | ₩45,194 | ₩42,946 | ₩44,752 | +1.95% | 53.6만 |
|---|
| 2026.08.12 | ₩43,080 | ₩44,016 | ₩41,795 | ₩43,775 | +1.61% | 124만 |
|---|
| 2026.08.11 | ₩42,812 | ₩44,297 | ₩41,822 | ₩43,923 | +2.59% | 65.7만 |
|---|
| 2026.08.10 | ₩42,050 | ₩45,127 | ₩41,153 | ₩43,414 | +3.25% | 66.1만 |
|---|
| 2026.08.07 | ₩42,678 | ₩44,230 | ₩42,478 | ₩43,106 | +1.00% | 76.5만 |
|---|
| 2026.08.06 | ₩41,809 | ₩42,732 | ₩41,207 | ₩42,237 | +1.02% | 95.4만 |
|---|
| 2026.08.05 | ₩41,314 | ₩42,411 | ₩40,377 | ₩42,331 | +2.46% | 109.5만 |
|---|
| 2026.08.04 | ₩38,223 | ₩41,287 | ₩38,223 | ₩41,100 | +7.53% | 115.6만 |
|---|
| 2026.08.03 | ₩38,946 | ₩41,086 | ₩38,785 | ₩39,869 | +2.37% | 168.5만 |
|---|
| 2026.07.31 | ₩36,430 | ₩38,665 | ₩35,721 | ₩38,049 | +4.44% | 166.2만 |
|---|
| 2026.07.30 | ₩32,310 | ₩37,942 | ₩32,096 | ₩36,885 | +14.16% | 185.3만 |
|---|
| 2026.07.29 | ₩30,825 | ₩32,136 | ₩30,504 | ₩31,320 | +1.61% | 152.4만 |
|---|
| 2026.07.28 | ₩30,062 | ₩31,507 | ₩29,728 | ₩31,106 | +3.47% | 136.6만 |
|---|
| 2026.07.27 | ₩28,457 | ₩29,527 | ₩27,935 | ₩28,845 | +1.36% | 116.2만 |
|---|
| 2026.07.24 | ₩26,343 | ₩28,443 | ₩25,821 | ₩27,560 | +4.62% | 83.2만 |
|---|
| 2026.07.23 | ₩27,266 | ₩27,306 | ₩25,794 | ₩26,276 | -3.63% | 85.1만 |
|---|
| 2026.07.22 | ₩26,798 | ₩28,590 | ₩26,610 | ₩27,266 | +1.75% | 113.3만 |
|---|
| 2026.07.21 | ₩23,854 | ₩24,778 | ₩23,640 | ₩24,497 | +2.69% | 63.8만 |
|---|
| 2026.07.20 | ₩24,604 | ₩24,791 | ₩23,721 | ₩24,550 | -0.22% | 91.1만 |
|---|
| 2026.07.17 | ₩25,166 | ₩25,768 | ₩24,403 | ₩25,058 | -0.43% | 90만 |
|---|
| 2026.07.16 | ₩23,734 | ₩25,594 | ₩23,533 | ₩24,992 | +5.30% | 108.3만 |
|---|
| 2026.07.15 | ₩23,185 | ₩24,175 | ₩23,052 | ₩23,092 | -0.40% | 81.1만 |
|---|
| 2026.07.14 | ₩23,413 | ₩23,761 | ₩22,610 | ₩22,891 | -2.23% | 83.1만 |
|---|
| 2026.07.13 | ₩24,175 | ₩24,951 | ₩24,082 | ₩24,456 | +1.16% | 86만 |
|---|
| 2026.07.10 | ₩25,420 | ₩25,661 | ₩23,266 | ₩23,466 | -7.68% | 74.5만 |
|---|
| 2026.07.09 | ₩23,119 | ₩24,898 | ₩22,771 | ₩24,831 | +7.41% | 91.6만 |
|---|
| 2026.07.08 | ₩24,242 | ₩24,831 | ₩23,627 | ₩23,761 | -1.99% | 119.9만 |
|---|
| 2026.07.07 | ₩24,055 | ₩25,299 | ₩23,654 | ₩24,577 | +2.17% | 112.8만 |
|---|
| 2026.07.06 | ₩23,560 | ₩24,403 | ₩22,958 | ₩23,199 | -1.53% | 99만 |
|---|
| 2026.07.02 | ₩23,895 | ₩24,510 | ₩22,744 | ₩23,627 | -1.12% | 113.3만 |
|---|
| 2026.07.01 | ₩24,791 | ₩25,353 | ₩23,453 | ₩23,493 | -5.23% | 137.1만 |
|---|
| 2026.06.30 | ₩24,657 | ₩24,898 | ₩23,440 | ₩23,908 | -3.04% | 85.5만 |
|---|
| 2026.06.29 | ₩26,343 | ₩26,343 | ₩24,951 | ₩25,045 | -4.93% | 108.6만 |
|---|
| 2026.06.26 | ₩22,624 | ₩26,236 | ₩22,624 | ₩26,236 | +15.97% | 275.4만 |
|---|
| 2026.06.25 | ₩24,082 | ₩24,523 | ₩22,731 | ₩22,824 | -5.22% | 85.1만 |
|---|
| 2026.06.24 | ₩23,587 | ₩24,778 | ₩23,560 | ₩24,497 | +3.86% | 93.5만 |
|---|
| 2026.06.23 | ₩24,015 | ₩24,737 | ₩23,908 | ₩23,948 | -0.28% | 85.1만 |
|---|
| 2026.06.22 | ₩25,527 | ₩25,527 | ₩22,918 | ₩23,587 | -7.60% | 131.8만 |
|---|
| 2026.06.18 | ₩27,012 | ₩27,012 | ₩25,085 | ₩25,527 | -5.50% | 186만 |
|---|
| 2026.06.17 | ₩27,667 | ₩28,778 | ₩26,584 | ₩26,838 | -3.00% | 87.1만 |
|---|
| 2026.06.16 | ₩27,855 | ₩28,604 | ₩27,427 | ₩28,122 | +0.96% | 67.7만 |
|---|
| 2026.06.15 | ₩28,015 | ₩28,577 | ₩27,534 | ₩27,895 | -0.43% | 88.4만 |
|---|
| 2026.06.12 | ₩26,624 | ₩28,871 | ₩26,463 | ₩28,122 | +5.63% | 83.2만 |
|---|
| 2026.06.11 | ₩26,530 | ₩27,279 | ₩25,861 | ₩27,025 | +1.87% | 69.4만 |
|---|
| 2026.06.10 | ₩27,212 | ₩28,002 | ₩26,463 | ₩27,186 | -0.10% | 68.8만 |
|---|
| 2026.06.09 | ₩26,758 | ₩27,641 | ₩26,396 | ₩27,453 | +2.60% | 80.7만 |
|---|
| 2026.06.08 | ₩26,530 | ₩27,641 | ₩26,129 | ₩26,905 | +1.41% | 73.7만 |
|---|
| 2026.06.05 | ₩27,988 | ₩28,216 | ₩26,677 | ₩26,932 | -3.78% | 81.4만 |
|---|
| 2026.06.04 | ₩28,390 | ₩28,885 | ₩27,012 | ₩27,560 | -2.92% | 84.2만 |
|---|
| 2026.06.03 | ₩29,273 | ₩29,273 | ₩27,146 | ₩27,467 | -6.17% | 94.5만 |
|---|
| 2026.06.02 | ₩30,771 | ₩30,771 | ₩29,152 | ₩30,009 | -2.48% | 125.5만 |
|---|
| 2026.06.01 | ₩29,273 | ₩31,627 | ₩29,273 | ₩31,039 | +6.03% | 133.3만 |
|---|
| 2026.05.29 | ₩28,858 | ₩30,464 | ₩27,975 | ₩30,343 | +5.15% | 195.7만 |
|---|
| 2026.05.28 | ₩26,891 | ₩28,015 | ₩26,463 | ₩27,962 | +3.98% | 113.3만 |
|---|
| 2026.05.27 | ₩26,035 | ₩26,945 | ₩25,714 | ₩26,824 | +3.03% | 102.2만 |
|---|
| 2026.05.26 | ₩26,089 | ₩26,182 | ₩25,366 | ₩25,768 | -1.23% | 112.5만 |
|---|
| 2026.05.22 | ₩24,885 | ₩26,142 | ₩24,871 | ₩26,089 | +4.84% | 109.6만 |
|---|
| 2026.05.21 | ₩24,283 | ₩25,674 | ₩23,359 | ₩25,580 | +5.34% | 121.2만 |
|---|
| 2026.05.20 | ₩24,885 | ₩25,018 | ₩23,761 | ₩24,363 | -2.10% | 119.9만 |
|---|
| 2026.05.19 | ₩26,129 | ₩26,597 | ₩25,125 | ₩25,179 | -3.64% | 105.1만 |
|---|
| 2026.05.18 | ₩23,988 | ₩26,089 | ₩23,828 | ₩25,554 | +6.53% | 186.3만 |
|---|
| 2026.05.15 | ₩23,961 | ₩25,085 | ₩23,694 | ₩24,028 | +0.28% | 107.1만 |
|---|
| 2026.05.14 | ₩22,998 | ₩24,109 | ₩22,757 | ₩23,961 | +4.19% | 116.8만 |
|---|
| 2026.05.13 | ₩23,547 | ₩23,573 | ₩22,610 | ₩23,212 | -1.42% | 158.5만 |
|---|
| 2026.05.12 | ₩25,406 | ₩25,968 | ₩23,587 | ₩23,921 | -5.85% | 151.5만 |
|---|
| 2026.05.11 | ₩26,758 | ₩27,132 | ₩25,259 | ₩25,286 | -5.50% | 114.4만 |
|---|
| 2026.05.08 | ₩27,413 | ₩27,761 | ₩26,771 | ₩27,186 | -0.83% | 81.9만 |
|---|
| 2026.05.07 | ₩27,654 | ₩28,617 | ₩27,306 | ₩27,922 | +0.97% | 127.1만 |
|---|
| 2026.05.06 | ₩27,279 | ₩28,162 | ₩27,079 | ₩27,574 | +1.08% | 108.6만 |
|---|
| 2026.05.05 | ₩27,600 | ₩28,203 | ₩26,517 | ₩28,122 | +1.89% | 135.3만 |
|---|
| 2026.05.04 | ₩28,430 | ₩29,433 | ₩27,480 | ₩27,748 | -2.40% | 206만 |
|---|
| 2026.05.01 | ₩28,644 | ₩29,086 | ₩28,015 | ₩28,336 | -1.07% | 245.7만 |
|---|
| 2026.04.30 | ₩30,303 | ₩30,945 | ₩28,015 | ₩28,229 | -6.84% | 214만 |
|---|
| 2026.04.29 | ₩29,433 | ₩30,945 | ₩29,326 | ₩30,664 | +4.18% | 300.8만 |
|---|
| 2026.04.28 | ₩28,738 | ₩30,731 | ₩28,738 | ₩29,594 | +2.98% | 242.2만 |
|---|
| 2026.04.27 | ₩26,958 | ₩28,858 | ₩26,597 | ₩28,082 | +4.17% | 285.8만 |
|---|
| 2026.04.24 | ₩26,891 | ₩27,119 | ₩24,751 | ₩25,380 | -5.62% | 256.9만 |
|---|
| 2026.04.23 | ₩32,510 | ₩33,955 | ₩25,834 | ₩26,129 | -19.63% | 1004.9만 |
|---|
| 2026.04.22 | ₩54,492 | ₩54,987 | ₩53,636 | ₩54,090 | -0.74% | 55.4만 |
|---|
| 2026.04.21 | ₩53,957 | ₩55,803 | ₩53,957 | ₩54,251 | +0.55% | 63.8만 |
|---|
| 2026.04.20 | ₩52,539 | ₩54,465 | ₩52,365 | ₩53,569 | +1.96% | 65만 |
|---|
| 2026.04.17 | ₩53,114 | ₩53,515 | ₩52,070 | ₩52,766 | -0.65% | 65.3만 |
|---|
| 2026.04.16 | ₩52,592 | ₩53,488 | ₩51,856 | ₩52,472 | -0.23% | 34.1만 |
|---|
| 2026.04.15 | ₩51,468 | ₩52,820 | ₩51,201 | ₩52,244 | +1.51% | 59.5만 |
|---|
| 2026.04.14 | ₩50,839 | ₩51,816 | ₩50,197 | ₩50,893 | +0.11% | 71만 |
|---|
| 2026.04.13 | ₩46,973 | ₩50,625 | ₩46,679 | ₩50,545 | +7.60% | 69.7만 |
|---|
| 2026.04.10 | ₩49,542 | ₩49,542 | ₩46,505 | ₩47,254 | -4.62% | 52.8만 |
|---|
| 2026.04.09 | ₩49,729 | ₩49,876 | ₩47,789 | ₩49,876 | +0.30% | 79.4만 |
|---|
| 2026.04.08 | ₩52,860 | ₩53,288 | ₩50,144 | ₩50,344 | -4.76% | 49.7만 |
|---|
| 2026.04.07 | ₩51,161 | ₩52,057 | ₩50,652 | ₩51,629 | +0.92% | 65.3만 |
|---|
| 2026.04.06 | ₩52,057 | ₩52,217 | ₩51,147 | ₩51,375 | -1.31% | 45.5만 |
|---|
| 2026.04.02 | ₩50,746 | ₩53,154 | ₩50,090 | ₩52,244 | +2.95% | 38.6만 |
|---|
| 2026.04.01 | ₩51,990 | ₩52,391 | ₩50,572 | ₩51,468 | -1.00% | 44.7만 |
|---|
| 2026.03.31 | ₩51,923 | ₩53,007 | ₩50,839 | ₩51,789 | -0.26% | 50.1만 |
|---|
| 2026.03.30 | ₩50,385 | ₩52,017 | ₩50,385 | ₩51,161 | +1.54% | 52.7만 |
|---|
| 2026.03.27 | ₩52,793 | ₩52,873 | ₩50,104 | ₩50,251 | -4.81% | 66.5만 |
|---|
| 2026.03.26 | ₩51,281 | ₩53,729 | ₩51,281 | ₩53,381 | +4.10% | 75.7만 |
|---|
| 2026.03.25 | ₩51,441 | ₩52,472 | ₩49,876 | ₩51,669 | +0.44% | 95.7만 |
|---|
| 2026.03.24 | ₩50,104 | ₩51,482 | ₩48,498 | ₩50,866 | +1.52% | 110.6만 |
|---|
| 2026.03.23 | ₩48,752 | ₩51,950 | ₩48,297 | ₩50,960 | +4.53% | 137.9만 |
|---|
| 2026.03.20 | ₩47,107 | ₩48,391 | ₩46,277 | ₩48,271 | +2.47% | 836.9만 |
|---|
| 2026.03.19 | ₩47,388 | ₩48,819 | ₩46,879 | ₩47,321 | -0.14% | 48.7만 |
|---|
| 2026.03.18 | ₩48,913 | ₩49,595 | ₩47,508 | ₩47,749 | -2.38% | 72만 |
|---|
| 2026.03.17 | ₩49,287 | ₩51,013 | ₩48,792 | ₩49,582 | +0.60% | 64만 |
|---|
| 2026.03.16 | ₩48,846 | ₩49,595 | ₩48,418 | ₩48,739 | -0.22% | 57만 |
|---|
| 2026.03.13 | ₩49,823 | ₩50,050 | ₩47,749 | ₩48,712 | -2.23% | 75.2만 |
|---|
| 2026.03.12 | ₩50,826 | ₩52,311 | ₩49,154 | ₩49,247 | -3.11% | 66.9만 |
|---|
| 2026.03.11 | ₩53,020 | ₩53,502 | ₩50,492 | ₩51,736 | -2.42% | 57만 |
|---|
| 2026.03.10 | ₩53,703 | ₩54,693 | ₩51,522 | ₩52,860 | -1.57% | 103.9만 |
|---|
| 2026.03.09 | ₩56,432 | ₩56,780 | ₩51,776 | ₩53,957 | -4.39% | 97.6만 |
|---|
| 2026.03.06 | ₩57,288 | ₩58,144 | ₩55,910 | ₩57,382 | +0.16% | 64.4만 |
|---|
| 2026.03.05 | ₩56,097 | ₩58,372 | ₩55,790 | ₩57,703 | +2.86% | 50.5만 |
|---|
| 2026.03.04 | ₩56,913 | ₩57,181 | ₩55,321 | ₩56,124 | -1.39% | 43.7만 |
|---|
| 2026.03.03 | ₩53,863 | ₩56,833 | ₩53,863 | ₩56,164 | +4.27% | 64.8만 |
|---|
| 2026.03.02 | ₩56,191 | ₩57,743 | ₩54,786 | ₩54,813 | -2.45% | 55.7만 |
|---|
| 2026.02.27 | ₩57,141 | ₩58,091 | ₩55,014 | ₩57,395 | +0.44% | 86만 |
|---|
| 2026.02.26 | ₩55,656 | ₩58,639 | ₩54,893 | ₩58,010 | +4.23% | 71.2만 |
|---|
| 2026.02.25 | ₩54,438 | ₩55,174 | ₩52,967 | ₩54,907 | +0.86% | 45.3만 |
|---|
| 2026.02.24 | ₩54,746 | ₩56,178 | ₩54,077 | ₩54,184 | -1.03% | 58.4만 |
|---|
| 2026.02.23 | ₩59,188 | ₩59,683 | ₩54,746 | ₩54,773 | -7.46% | 66.3만 |
|---|
| 2026.02.20 | ₩59,322 | ₩60,820 | ₩58,827 | ₩60,539 | +2.05% | 80.9만 |
|---|
| 2026.02.19 | ₩57,127 | ₩59,870 | ₩56,525 | ₩59,522 | +4.19% | 62.6만 |
|---|
| 2026.02.18 | ₩55,027 | ₩57,930 | ₩55,027 | ₩57,689 | +4.84% | 95만 |
|---|
| 2026.02.17 | ₩55,950 | ₩56,806 | ₩54,679 | ₩55,188 | -1.36% | 58.6만 |
|---|
| 2026.02.13 | ₩56,512 | ₩57,649 | ₩55,361 | ₩55,428 | -1.92% | 91만 |
|---|
| 2026.02.12 | ₩56,980 | ₩56,980 | ₩54,291 | ₩55,990 | -1.74% | 130.5만 |
|---|
| 2026.02.11 | ₩65,636 | ₩66,131 | ₩56,084 | ₩56,873 | -13.35% | 176.1만 |
|---|
| 2026.02.10 | ₩67,309 | ₩68,058 | ₩64,579 | ₩66,011 | -1.93% | 69.8만 |
|---|
| 2026.02.09 | ₩70,038 | ₩70,265 | ₩66,854 | ₩66,974 | -4.37% | 75.9만 |
|---|
| 2026.02.06 | ₩70,827 | ₩72,473 | ₩69,249 | ₩70,239 | -0.83% | 87.3만 |
|---|
| 2026.02.05 | ₩69,061 | ₩73,503 | ₩66,894 | ₩71,001 | +2.81% | 99.2만 |
|---|
| 2026.02.04 | ₩67,456 | ₩71,389 | ₩66,961 | ₩71,282 | +5.67% | 75.8만 |
|---|
| 2026.02.03 | ₩69,382 | ₩71,309 | ₩66,359 | ₩67,924 | -2.10% | 87.4만 |
|---|
| 2026.02.02 | ₩69,342 | ₩71,429 | ₩69,262 | ₩71,242 | +2.74% | 84.7만 |
|---|
| 2026.01.30 | ₩65,569 | ₩69,757 | ₩65,569 | ₩69,690 | +6.28% | 77.7만 |
|---|
| 2026.01.29 | ₩66,051 | ₩67,135 | ₩64,566 | ₩66,426 | +0.57% | 59.5만 |
|---|
| 2026.01.28 | ₩67,777 | ₩67,777 | ₩65,355 | ₩65,971 | -2.66% | 39.5만 |
|---|
| 2026.01.27 | ₩68,687 | ₩69,316 | ₩66,586 | ₩67,737 | -1.38% | 49.6만 |
|---|
| 2026.01.26 | ₩68,259 | ₩68,861 | ₩67,081 | ₩67,884 | -0.55% | 32.5만 |
|---|
| 2026.01.23 | ₩68,513 | ₩69,249 | ₩67,309 | ₩68,285 | -0.33% | 38.1만 |
|---|
| 2026.01.22 | ₩68,821 | ₩70,105 | ₩68,540 | ₩68,928 | +0.16% | 43.7만 |
|---|
| 2026.01.21 | ₩66,158 | ₩69,061 | ₩65,663 | ₩68,299 | +3.24% | 64만 |
|---|
| 2026.01.20 | ₩64,526 | ₩67,443 | ₩64,526 | ₩64,994 | +0.73% | 70.1만 |
|---|
| 2026.01.16 | ₩66,921 | ₩66,921 | ₩65,034 | ₩65,516 | -2.10% | 39.8만 |
|---|
| 2026.01.15 | ₩65,917 | ₩67,055 | ₩65,663 | ₩66,921 | +1.52% | 47.4만 |
|---|
| 2026.01.14 | ₩65,543 | ₩66,948 | ₩65,516 | ₩66,065 | +0.80% | 39.2만 |
|---|
| 2026.01.13 | ₩68,004 | ₩68,513 | ₩65,262 | ₩65,289 | -3.99% | 34.9만 |
|---|
| 2026.01.12 | ₩68,339 | ₩68,392 | ₩67,108 | ₩67,964 | -0.55% | 44.4만 |
|---|
| 2026.01.09 | ₩67,697 | ₩68,941 | ₩66,600 | ₩68,513 | +1.21% | 41.7만 |
|---|
| 2026.01.08 | ₩64,499 | ₩68,085 | ₩64,499 | ₩67,536 | +4.71% | 45.6만 |
|---|
| 2026.01.07 | ₩64,874 | ₩65,717 | ₩64,526 | ₩64,713 | -0.25% | 36.1만 |
|---|
| 2026.01.06 | ₩63,589 | ₩64,700 | ₩63,402 | ₩64,539 | +1.49% | 42.7만 |
|---|
| 2026.01.05 | ₩61,435 | ₩65,008 | ₩61,435 | ₩63,964 | +4.12% | 69.9만 |
|---|
| 2026.01.02 | ₩64,472 | ₩64,994 | ₩62,104 | ₩62,425 | -3.17% | 44.7만 |
|---|
| 2025.12.31 | ₩65,784 | ₩65,891 | ₩64,352 | ₩64,446 | -2.03% | 39.9만 |
|---|
| 2025.12.30 | ₩66,345 | ₩67,028 | ₩65,891 | ₩65,904 | -0.67% | 32.6만 |
|---|
| 2025.12.29 | ₩66,881 | ₩67,228 | ₩66,279 | ₩66,667 | -0.32% | 39.2만 |
|---|
| 2025.12.26 | ₩66,466 | ₩67,162 | ₩66,359 | ₩66,921 | +0.68% | 36.1만 |
|---|
| 2025.12.24 | ₩65,275 | ₩67,041 | ₩65,208 | ₩66,693 | +2.17% | 22.1만 |
|---|
| 2025.12.23 | ₩65,235 | ₩65,810 | ₩64,566 | ₩65,449 | +0.33% | 43.2만 |
|---|
| 2025.12.22 | ₩65,141 | ₩66,252 | ₩65,141 | ₩65,636 | +0.76% | 52.1만 |
|---|
| 2025.12.19 | ₩65,315 | ₩65,784 | ₩64,606 | ₩65,289 | -0.04% | 116.4만 |
|---|
| 2025.12.18 | ₩65,797 | ₩66,386 | ₩65,101 | ₩65,623 | -0.26% | 58.8만 |
|---|
| 2025.12.17 | ₩63,696 | ₩65,650 | ₩63,696 | ₩65,195 | +2.35% | 57.7만 |
|---|
| 2025.12.16 | ₩64,125 | ₩64,593 | ₩63,456 | ₩63,884 | -0.38% | 61.3만 |
|---|
| 2025.12.15 | ₩64,727 | ₩64,994 | ₩63,469 | ₩64,151 | -0.89% | 74만 |
|---|
| 2025.12.12 | ₩64,031 | ₩64,392 | ₩63,630 | ₩64,312 | +0.44% | 61.6만 |
|---|
| 2025.12.11 | ₩62,211 | ₩63,777 | ₩61,944 | ₩63,710 | +2.41% | 73.3만 |
|---|
| 2025.12.10 | ₩60,566 | ₩62,359 | ₩60,138 | ₩62,185 | +2.67% | 47.5만 |
|---|
| 2025.12.09 | ₩59,991 | ₩61,957 | ₩59,991 | ₩60,566 | +0.96% | 53.6만 |
|---|
| 2025.12.08 | ₩60,874 | ₩61,034 | ₩59,763 | ₩60,044 | -1.36% | 67.3만 |
|---|
| 2025.12.05 | ₩61,181 | ₩61,569 | ₩60,191 | ₩60,807 | -0.61% | 52.4만 |
|---|
| 2025.12.04 | ₩61,128 | ₩61,957 | ₩60,419 | ₩61,302 | +0.28% | 53.4만 |
|---|
| 2025.12.03 | ₩61,088 | ₩62,292 | ₩60,472 | ₩60,780 | -0.50% | 58.6만 |
|---|
| 2025.12.02 | ₩60,914 | ₩61,583 | ₩60,392 | ₩60,807 | -0.18% | 44.7만 |
|---|
| 2025.12.01 | ₩60,004 | ₩61,556 | ₩59,736 | ₩60,713 | +1.18% | 61.5만 |
|---|
| 2025.11.28 | ₩60,633 | ₩61,342 | ₩60,124 | ₩60,218 | -0.68% | 30.1만 |
|---|
| 2025.11.26 | ₩60,686 | ₩61,221 | ₩60,365 | ₩60,579 | -0.18% | 43.5만 |
|---|
| 2025.11.25 | ₩59,843 | ₩62,198 | ₩59,589 | ₩61,007 | +1.95% | 86.9만 |
|---|
| 2025.11.24 | ₩57,355 | ₩59,656 | ₩56,940 | ₩59,616 | +3.94% | 98.3만 |
|---|
| 2025.11.21 | ₩54,586 | ₩58,746 | ₩54,264 | ₩57,515 | +5.37% | 83.7만 |
|---|
| 2025.11.20 | ₩54,318 | ₩55,428 | ₩52,512 | ₩53,529 | -1.45% | 81.3만 |
|---|
| 2025.11.19 | ₩55,268 | ₩55,428 | ₩53,836 | ₩54,104 | -2.11% | 45.5만 |
|---|
| 2025.11.18 | ₩55,321 | ₩56,044 | ₩54,866 | ₩55,321 | 0.00% | 49.2만 |
|---|
| 2025.11.17 | ₩57,074 | ₩57,208 | ₩55,549 | ₩55,589 | -2.60% | 48.8만 |
|---|
| 2025.11.14 | ₩59,001 | ₩59,723 | ₩57,007 | ₩57,221 | -3.02% | 74.6만 |
|---|
| 2025.11.13 | ₩59,977 | ₩61,583 | ₩59,308 | ₩59,455 | -0.87% | 47.5만 |
|---|
| 2025.11.12 | ₩60,178 | ₩61,221 | ₩59,910 | ₩60,793 | +1.02% | 48.8만 |
|---|
| 2025.11.11 | ₩58,492 | ₩60,659 | ₩58,010 | ₩59,910 | +2.42% | 67.4만 |
|---|
| 2025.11.10 | ₩58,840 | ₩59,549 | ₩57,770 | ₩58,198 | -1.09% | 46.6만 |
|---|
| 2025.11.07 | ₩58,091 | ₩58,974 | ₩57,395 | ₩58,439 | +0.60% | 74.3만 |
|---|
| 2025.11.06 | ₩59,776 | ₩60,552 | ₩57,957 | ₩58,358 | -2.37% | 67.4만 |
|---|
| 2025.11.05 | ₩59,549 | ₩60,499 | ₩58,720 | ₩60,178 | +1.06% | 85.8만 |
|---|
| 2025.11.04 | ₩59,094 | ₩60,860 | ₩58,653 | ₩59,281 | +0.32% | 63.5만 |
|---|
| 2025.11.03 | ₩59,763 | ₩59,977 | ₩58,291 | ₩59,469 | -0.49% | 68.5만 |
|---|
| 2025.10.31 | ₩58,211 | ₩60,057 | ₩57,863 | ₩59,884 | +2.87% | 72.7만 |
|---|
| 2025.10.30 | ₩59,402 | ₩60,579 | ₩58,572 | ₩58,639 | -1.28% | 62만 |
|---|
| 2025.10.29 | ₩60,365 | ₩61,716 | ₩59,509 | ₩59,603 | -1.26% | 50.8만 |
|---|
| 2025.10.28 | ₩61,275 | ₩61,462 | ₩60,205 | ₩60,700 | -0.94% | 62.1만 |
|---|
| 2025.10.27 | ₩62,680 | ₩62,880 | ₩60,700 | ₩61,770 | -1.45% | 54.4만 |
|---|
| 2025.10.24 | ₩60,793 | ₩62,773 | ₩60,379 | ₩62,198 | +2.31% | 101.3만 |
|---|
| 2025.10.23 | ₩60,004 | ₩63,924 | ₩57,221 | ₩59,536 | -0.78% | 117.6만 |
|---|
| 2025.10.22 | ₩63,763 | ₩65,128 | ₩63,335 | ₩64,660 | +1.41% | 91.5만 |
|---|
| 2025.10.21 | ₩62,198 | ₩64,285 | ₩62,198 | ₩64,245 | +3.29% | 46.7만 |
|---|
| 2025.10.20 | ₩62,091 | ₩63,135 | ₩61,757 | ₩62,399 | +0.50% | 55.5만 |
|---|
| 2025.10.17 | ₩61,007 | ₩61,971 | ₩60,673 | ₩61,650 | +1.05% | 41.9만 |
|---|
| 2025.10.16 | ₩62,198 | ₩62,345 | ₩60,914 | ₩61,235 | -1.55% | 57.9만 |
|---|
| 2025.10.15 | ₩64,018 | ₩64,218 | ₩61,783 | ₩61,930 | -3.26% | 43.8만 |
|---|
| 2025.10.14 | ₩62,064 | ₩64,432 | ₩62,064 | ₩63,870 | +2.91% | 56.3만 |
|---|
| 2025.10.13 | ₩60,753 | ₩62,880 | ₩60,338 | ₩62,733 | +3.26% | 64.4만 |
|---|
| 2025.10.10 | ₩64,138 | ₩64,245 | ₩60,606 | ₩60,753 | -5.28% | 67.8만 |
|---|