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 | ₩49,721 | ₩50,979 | ₩49,199 | ₩50,189 | +0.94% | 47만 |
| 2026.10.08 | ₩47,205 | ₩48,316 | ₩45,358 | ₩48,088 | +1.87% | 70.4만 |
| 2026.10.07 | ₩48,034 | ₩48,463 | ₩46,214 | ₩46,723 | -2.73% | 65.2만 |
| 2026.10.06 | ₩48,249 | ₩48,356 | ₩47,285 | ₩48,142 | -0.22% | 56.4만 |
| 2026.10.05 | ₩45,840 | ₩49,279 | ₩45,237 | ₩48,369 | +5.52% | 112.5만 |
| 2026.10.02 | ₩48,476 | ₩48,891 | ₩45,545 | ₩45,840 | -5.44% | 72.4만 |
| 2026.10.01 | ₩46,241 | ₩50,403 | ₩46,241 | ₩48,436 | +4.75% | 123.6만 |
| 2026.09.30 | ₩43,832 | ₩45,077 | ₩43,564 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,033 |
| +0.46% |
| 56.2만 |
| 2026.09.29 | ₩43,457 | ₩44,274 | ₩42,935 | ₩44,033 | +1.32% | 40.6만 |
|---|
| 2026.09.28 | ₩44,006 | ₩44,461 | ₩42,949 | ₩43,939 | -0.15% | 46.1만 |
|---|
| 2026.09.25 | ₩43,497 | ₩44,996 | ₩43,243 | ₩44,327 | +1.91% | 51.3만 |
|---|
| 2026.09.24 | ₩44,822 | ₩45,478 | ₩42,815 | ₩43,404 | -3.17% | 55.2만 |
|---|
| 2026.09.23 | ₩43,564 | ₩45,036 | ₩42,828 | ₩44,367 | +1.84% | 57.7만 |
|---|
| 2026.09.22 | ₩45,036 | ₩45,518 | ₩42,534 | ₩43,203 | -4.07% | 48.2만 |
|---|
| 2026.09.21 | ₩44,608 | ₩45,411 | ₩43,216 | ₩44,019 | -1.32% | 57.8만 |
|---|
| 2026.09.18 | ₩43,966 | ₩44,260 | ₩42,213 | ₩43,845 | -0.27% | 167.9만 |
|---|
| 2026.09.17 | ₩43,404 | ₩44,474 | ₩42,360 | ₩44,073 | +1.54% | 74.1만 |
|---|
| 2026.09.16 | ₩44,769 | ₩44,862 | ₩43,190 | ₩43,404 | -3.05% | 58.9만 |
|---|
| 2026.09.15 | ₩44,394 | ₩46,067 | ₩44,354 | ₩45,237 | +1.90% | 126.8만 |
|---|
| 2026.09.14 | ₩42,159 | ₩46,000 | ₩42,159 | ₩45,572 | +8.10% | 104.3만 |
|---|
| 2026.09.11 | ₩40,995 | ₩42,159 | ₩40,473 | ₩42,119 | +2.74% | 41.7만 |
|---|
| 2026.09.10 | ₩40,767 | ₩41,517 | ₩40,071 | ₩40,673 | -0.23% | 44.2만 |
|---|
| 2026.09.09 | ₩41,409 | ₩41,691 | ₩39,763 | ₩40,954 | -1.10% | 58.3만 |
|---|
| 2026.09.08 | ₩42,842 | ₩42,842 | ₩40,272 | ₩41,383 | -3.41% | 63.1만 |
|---|
| 2026.09.04 | ₩42,052 | ₩43,738 | ₩41,383 | ₩43,564 | +3.60% | 57.9만 |
|---|
| 2026.09.03 | ₩42,534 | ₩43,859 | ₩41,369 | ₩42,601 | +0.16% | 117.2만 |
|---|
| 2026.09.02 | ₩40,446 | ₩42,239 | ₩40,446 | ₩41,329 | +2.18% | 74.2만 |
|---|
| 2026.09.01 | ₩43,390 | ₩44,287 | ₩40,379 | ₩40,526 | -6.60% | 67.6만 |
|---|
| 2026.08.31 | ₩42,293 | ₩43,658 | ₩42,172 | ₩43,390 | +2.59% | 81.5만 |
|---|
| 2026.08.28 | ₩41,931 | ₩43,484 | ₩41,851 | ₩42,761 | +1.98% | 81.5만 |
|---|
| 2026.08.27 | ₩41,838 | ₩42,935 | ₩41,838 | ₩42,346 | +1.22% | 45.6만 |
|---|
| 2026.08.26 | ₩41,610 | ₩42,386 | ₩41,102 | ₩42,092 | +1.16% | 38.9만 |
|---|
| 2026.08.25 | ₩42,842 | ₩45,144 | ₩42,039 | ₩42,239 | -1.41% | 32.1만 |
|---|
| 2026.08.24 | ₩43,832 | ₩44,648 | ₩43,123 | ₩43,497 | -0.76% | 47.8만 |
|---|
| 2026.08.21 | ₩43,029 | ₩44,595 | ₩42,052 | ₩43,765 | +1.71% | 62.4만 |
|---|
| 2026.08.20 | ₩42,882 | ₩43,738 | ₩42,213 | ₩43,056 | +0.41% | 46.7만 |
|---|
| 2026.08.19 | ₩41,142 | ₩44,220 | ₩41,088 | ₩42,761 | +3.94% | 60.5만 |
|---|
| 2026.08.18 | ₩42,065 | ₩42,601 | ₩40,888 | ₩41,209 | -2.04% | 75.6만 |
|---|
| 2026.08.17 | ₩40,821 | ₩42,868 | ₩40,821 | ₩41,302 | +1.18% | 70.6만 |
|---|
| 2026.08.14 | ₩44,100 | ₩44,836 | ₩42,146 | ₩42,386 | -3.88% | 58.5만 |
|---|
| 2026.08.13 | ₩43,912 | ₩45,210 | ₩42,962 | ₩44,769 | +1.95% | 53.6만 |
|---|
| 2026.08.12 | ₩43,096 | ₩44,033 | ₩41,811 | ₩43,792 | +1.61% | 124만 |
|---|
| 2026.08.11 | ₩42,828 | ₩44,314 | ₩41,838 | ₩43,939 | +2.59% | 65.7만 |
|---|
| 2026.08.10 | ₩42,065 | ₩45,144 | ₩41,169 | ₩43,430 | +3.25% | 66.1만 |
|---|
| 2026.08.07 | ₩42,694 | ₩44,247 | ₩42,494 | ₩43,123 | +1.00% | 76.5만 |
|---|
| 2026.08.06 | ₩41,824 | ₩42,748 | ₩41,222 | ₩42,253 | +1.02% | 95.4만 |
|---|
| 2026.08.05 | ₩41,329 | ₩42,427 | ₩40,392 | ₩42,346 | +2.46% | 109.5만 |
|---|
| 2026.08.04 | ₩38,238 | ₩41,302 | ₩38,238 | ₩41,115 | +7.53% | 115.6만 |
|---|
| 2026.08.03 | ₩38,960 | ₩41,102 | ₩38,800 | ₩39,884 | +2.37% | 168.5만 |
|---|
| 2026.07.31 | ₩36,444 | ₩38,679 | ₩35,735 | ₩38,064 | +4.44% | 166.2만 |
|---|
| 2026.07.30 | ₩32,322 | ₩37,956 | ₩32,108 | ₩36,899 | +14.16% | 185.3만 |
|---|
| 2026.07.29 | ₩30,836 | ₩32,148 | ₩30,515 | ₩31,331 | +1.61% | 152.4만 |
|---|
| 2026.07.28 | ₩30,073 | ₩31,519 | ₩29,739 | ₩31,117 | +3.47% | 136.6만 |
|---|
| 2026.07.27 | ₩28,467 | ₩29,538 | ₩27,945 | ₩28,855 | +1.36% | 116.2만 |
|---|
| 2026.07.24 | ₩26,353 | ₩28,454 | ₩25,831 | ₩27,571 | +4.62% | 83.2만 |
|---|
| 2026.07.23 | ₩27,276 | ₩27,316 | ₩25,804 | ₩26,286 | -3.63% | 85.1만 |
|---|
| 2026.07.22 | ₩26,808 | ₩28,601 | ₩26,620 | ₩27,276 | +1.75% | 113.3만 |
|---|
| 2026.07.21 | ₩23,863 | ₩24,787 | ₩23,649 | ₩24,506 | +2.69% | 63.8만 |
|---|
| 2026.07.20 | ₩24,613 | ₩24,800 | ₩23,729 | ₩24,559 | -0.22% | 91.1만 |
|---|
| 2026.07.17 | ₩25,175 | ₩25,777 | ₩24,412 | ₩25,068 | -0.43% | 90만 |
|---|
| 2026.07.16 | ₩23,743 | ₩25,603 | ₩23,542 | ₩25,001 | +5.30% | 108.3만 |
|---|
| 2026.07.15 | ₩23,194 | ₩24,185 | ₩23,060 | ₩23,100 | -0.40% | 81.1만 |
|---|
| 2026.07.14 | ₩23,422 | ₩23,770 | ₩22,619 | ₩22,900 | -2.23% | 83.1만 |
|---|
| 2026.07.13 | ₩24,185 | ₩24,961 | ₩24,091 | ₩24,466 | +1.16% | 86만 |
|---|
| 2026.07.10 | ₩25,429 | ₩25,670 | ₩23,274 | ₩23,475 | -7.68% | 74.5만 |
|---|
| 2026.07.09 | ₩23,127 | ₩24,907 | ₩22,779 | ₩24,840 | +7.41% | 91.6만 |
|---|
| 2026.07.08 | ₩24,251 | ₩24,840 | ₩23,636 | ₩23,770 | -1.99% | 119.9만 |
|---|
| 2026.07.07 | ₩24,064 | ₩25,309 | ₩23,663 | ₩24,586 | +2.17% | 112.8만 |
|---|
| 2026.07.06 | ₩23,569 | ₩24,412 | ₩22,967 | ₩23,208 | -1.53% | 99만 |
|---|
| 2026.07.02 | ₩23,903 | ₩24,519 | ₩22,752 | ₩23,636 | -1.12% | 113.3만 |
|---|
| 2026.07.01 | ₩24,800 | ₩25,362 | ₩23,462 | ₩23,502 | -5.23% | 137.1만 |
|---|
| 2026.06.30 | ₩24,666 | ₩24,907 | ₩23,448 | ₩23,917 | -3.04% | 85.5만 |
|---|
| 2026.06.29 | ₩26,353 | ₩26,353 | ₩24,961 | ₩25,054 | -4.93% | 108.6만 |
|---|
| 2026.06.26 | ₩22,632 | ₩26,246 | ₩22,632 | ₩26,246 | +15.97% | 275.4만 |
|---|
| 2026.06.25 | ₩24,091 | ₩24,533 | ₩22,739 | ₩22,833 | -5.22% | 85.1만 |
|---|
| 2026.06.24 | ₩23,596 | ₩24,787 | ₩23,569 | ₩24,506 | +3.86% | 93.5만 |
|---|
| 2026.06.23 | ₩24,024 | ₩24,747 | ₩23,917 | ₩23,957 | -0.28% | 85.1만 |
|---|
| 2026.06.22 | ₩25,536 | ₩25,536 | ₩22,926 | ₩23,596 | -7.60% | 131.8만 |
|---|
| 2026.06.18 | ₩27,022 | ₩27,022 | ₩25,095 | ₩25,536 | -5.50% | 186만 |
|---|
| 2026.06.17 | ₩27,678 | ₩28,789 | ₩26,594 | ₩26,848 | -3.00% | 87.1만 |
|---|
| 2026.06.16 | ₩27,865 | ₩28,615 | ₩27,437 | ₩28,133 | +0.96% | 67.7만 |
|---|
| 2026.06.15 | ₩28,026 | ₩28,588 | ₩27,544 | ₩27,905 | -0.43% | 88.4만 |
|---|
| 2026.06.12 | ₩26,634 | ₩28,882 | ₩26,473 | ₩28,133 | +5.63% | 83.2만 |
|---|
| 2026.06.11 | ₩26,540 | ₩27,290 | ₩25,871 | ₩27,035 | +1.87% | 69.4만 |
|---|
| 2026.06.10 | ₩27,223 | ₩28,012 | ₩26,473 | ₩27,196 | -0.10% | 68.8만 |
|---|
| 2026.06.09 | ₩26,768 | ₩27,651 | ₩26,406 | ₩27,464 | +2.60% | 80.7만 |
|---|
| 2026.06.08 | ₩26,540 | ₩27,651 | ₩26,139 | ₩26,915 | +1.41% | 73.7만 |
|---|
| 2026.06.05 | ₩27,999 | ₩28,226 | ₩26,687 | ₩26,942 | -3.78% | 81.4만 |
|---|
| 2026.06.04 | ₩28,400 | ₩28,896 | ₩27,022 | ₩27,571 | -2.92% | 84.2만 |
|---|
| 2026.06.03 | ₩29,284 | ₩29,284 | ₩27,156 | ₩27,477 | -6.17% | 94.5만 |
|---|
| 2026.06.02 | ₩30,783 | ₩30,783 | ₩29,163 | ₩30,020 | -2.48% | 125.5만 |
|---|
| 2026.06.01 | ₩29,284 | ₩31,639 | ₩29,284 | ₩31,050 | +6.03% | 133.3만 |
|---|
| 2026.05.29 | ₩28,869 | ₩30,475 | ₩27,986 | ₩30,354 | +5.15% | 195.7만 |
|---|
| 2026.05.28 | ₩26,901 | ₩28,026 | ₩26,473 | ₩27,972 | +3.98% | 113.3만 |
|---|
| 2026.05.27 | ₩26,045 | ₩26,955 | ₩25,724 | ₩26,835 | +3.03% | 102.2만 |
|---|
| 2026.05.26 | ₩26,098 | ₩26,192 | ₩25,376 | ₩25,777 | -1.23% | 112.5만 |
|---|
| 2026.05.22 | ₩24,894 | ₩26,152 | ₩24,880 | ₩26,098 | +4.84% | 109.6만 |
|---|
| 2026.05.21 | ₩24,292 | ₩25,684 | ₩23,368 | ₩25,590 | +5.34% | 121.2만 |
|---|
| 2026.05.20 | ₩24,894 | ₩25,028 | ₩23,770 | ₩24,372 | -2.10% | 119.9만 |
|---|
| 2026.05.19 | ₩26,139 | ₩26,607 | ₩25,135 | ₩25,188 | -3.64% | 105.1만 |
|---|
| 2026.05.18 | ₩23,997 | ₩26,098 | ₩23,837 | ₩25,563 | +6.53% | 186.3만 |
|---|
| 2026.05.15 | ₩23,970 | ₩25,095 | ₩23,703 | ₩24,037 | +0.28% | 107.1만 |
|---|
| 2026.05.14 | ₩23,007 | ₩24,118 | ₩22,766 | ₩23,970 | +4.19% | 116.8만 |
|---|
| 2026.05.13 | ₩23,555 | ₩23,582 | ₩22,619 | ₩23,221 | -1.42% | 158.5만 |
|---|
| 2026.05.12 | ₩25,416 | ₩25,978 | ₩23,596 | ₩23,930 | -5.85% | 151.5만 |
|---|
| 2026.05.11 | ₩26,768 | ₩27,142 | ₩25,269 | ₩25,295 | -5.50% | 114.4만 |
|---|
| 2026.05.08 | ₩27,423 | ₩27,771 | ₩26,781 | ₩27,196 | -0.83% | 81.9만 |
|---|
| 2026.05.07 | ₩27,664 | ₩28,628 | ₩27,316 | ₩27,932 | +0.97% | 127.1만 |
|---|
| 2026.05.06 | ₩27,290 | ₩28,173 | ₩27,089 | ₩27,584 | +1.08% | 108.6만 |
|---|
| 2026.05.05 | ₩27,611 | ₩28,213 | ₩26,527 | ₩28,133 | +1.89% | 135.3만 |
|---|
| 2026.05.04 | ₩28,441 | ₩29,444 | ₩27,490 | ₩27,758 | -2.40% | 206만 |
|---|
| 2026.05.01 | ₩28,655 | ₩29,096 | ₩28,026 | ₩28,347 | -1.07% | 245.7만 |
|---|
| 2026.04.30 | ₩30,314 | ₩30,957 | ₩28,026 | ₩28,240 | -6.84% | 214만 |
|---|
| 2026.04.29 | ₩29,444 | ₩30,957 | ₩29,337 | ₩30,676 | +4.18% | 300.8만 |
|---|
| 2026.04.28 | ₩28,748 | ₩30,743 | ₩28,748 | ₩29,605 | +2.98% | 242.2만 |
|---|
| 2026.04.27 | ₩26,968 | ₩28,869 | ₩26,607 | ₩28,093 | +4.17% | 285.8만 |
|---|
| 2026.04.24 | ₩26,901 | ₩27,129 | ₩24,760 | ₩25,389 | -5.62% | 256.9만 |
|---|
| 2026.04.23 | ₩32,523 | ₩33,968 | ₩25,844 | ₩26,139 | -19.63% | 1004.9만 |
|---|
| 2026.04.22 | ₩54,512 | ₩55,007 | ₩53,656 | ₩54,111 | -0.74% | 55.4만 |
|---|
| 2026.04.21 | ₩53,977 | ₩55,824 | ₩53,977 | ₩54,271 | +0.55% | 63.8만 |
|---|
| 2026.04.20 | ₩52,558 | ₩54,485 | ₩52,384 | ₩53,589 | +1.96% | 65만 |
|---|
| 2026.04.17 | ₩53,134 | ₩53,535 | ₩52,090 | ₩52,786 | -0.65% | 65.3만 |
|---|
| 2026.04.16 | ₩52,612 | ₩53,508 | ₩51,876 | ₩52,491 | -0.23% | 34.1만 |
|---|
| 2026.04.15 | ₩51,487 | ₩52,839 | ₩51,220 | ₩52,264 | +1.51% | 59.5만 |
|---|
| 2026.04.14 | ₩50,858 | ₩51,835 | ₩50,216 | ₩50,912 | +0.11% | 71만 |
|---|
| 2026.04.13 | ₩46,991 | ₩50,644 | ₩46,696 | ₩50,564 | +7.60% | 69.7만 |
|---|
| 2026.04.10 | ₩49,560 | ₩49,560 | ₩46,522 | ₩47,272 | -4.62% | 52.8만 |
|---|
| 2026.04.09 | ₩49,748 | ₩49,895 | ₩47,807 | ₩49,895 | +0.30% | 79.4만 |
|---|
| 2026.04.08 | ₩52,879 | ₩53,308 | ₩50,162 | ₩50,363 | -4.76% | 49.7만 |
|---|
| 2026.04.07 | ₩51,180 | ₩52,076 | ₩50,671 | ₩51,648 | +0.92% | 65.3만 |
|---|
| 2026.04.06 | ₩52,076 | ₩52,237 | ₩51,166 | ₩51,394 | -1.31% | 45.5만 |
|---|
| 2026.04.02 | ₩50,765 | ₩53,174 | ₩50,109 | ₩52,264 | +2.95% | 38.6만 |
|---|
| 2026.04.01 | ₩52,009 | ₩52,411 | ₩50,591 | ₩51,487 | -1.00% | 44.7만 |
|---|
| 2026.03.31 | ₩51,943 | ₩53,027 | ₩50,858 | ₩51,809 | -0.26% | 50.1만 |
|---|
| 2026.03.30 | ₩50,403 | ₩52,036 | ₩50,403 | ₩51,180 | +1.54% | 52.7만 |
|---|
| 2026.03.27 | ₩52,812 | ₩52,893 | ₩50,122 | ₩50,270 | -4.81% | 66.5만 |
|---|
| 2026.03.26 | ₩51,300 | ₩53,749 | ₩51,300 | ₩53,401 | +4.10% | 75.7만 |
|---|
| 2026.03.25 | ₩51,461 | ₩52,491 | ₩49,895 | ₩51,688 | +0.44% | 95.7만 |
|---|
| 2026.03.24 | ₩50,122 | ₩51,501 | ₩48,516 | ₩50,885 | +1.52% | 110.6만 |
|---|
| 2026.03.23 | ₩48,771 | ₩51,969 | ₩48,316 | ₩50,979 | +4.53% | 137.9만 |
|---|
| 2026.03.20 | ₩47,124 | ₩48,409 | ₩46,295 | ₩48,289 | +2.47% | 836.9만 |
|---|
| 2026.03.19 | ₩47,405 | ₩48,837 | ₩46,897 | ₩47,338 | -0.14% | 48.7만 |
|---|
| 2026.03.18 | ₩48,931 | ₩49,614 | ₩47,526 | ₩47,767 | -2.38% | 72만 |
|---|
| 2026.03.17 | ₩49,306 | ₩51,032 | ₩48,811 | ₩49,600 | +0.60% | 64만 |
|---|
| 2026.03.16 | ₩48,864 | ₩49,614 | ₩48,436 | ₩48,757 | -0.22% | 57만 |
|---|
| 2026.03.13 | ₩49,841 | ₩50,069 | ₩47,767 | ₩48,730 | -2.23% | 75.2만 |
|---|
| 2026.03.12 | ₩50,845 | ₩52,331 | ₩49,172 | ₩49,266 | -3.11% | 66.9만 |
|---|
| 2026.03.11 | ₩53,040 | ₩53,522 | ₩50,510 | ₩51,755 | -2.42% | 57만 |
|---|
| 2026.03.10 | ₩53,723 | ₩54,713 | ₩51,541 | ₩52,879 | -1.57% | 103.9만 |
|---|
| 2026.03.09 | ₩56,453 | ₩56,801 | ₩51,795 | ₩53,977 | -4.39% | 97.6만 |
|---|
| 2026.03.06 | ₩57,309 | ₩58,166 | ₩55,931 | ₩57,403 | +0.16% | 64.4만 |
|---|
| 2026.03.05 | ₩56,118 | ₩58,394 | ₩55,810 | ₩57,724 | +2.86% | 50.5만 |
|---|
| 2026.03.04 | ₩56,935 | ₩57,202 | ₩55,342 | ₩56,145 | -1.39% | 43.7만 |
|---|
| 2026.03.03 | ₩53,883 | ₩56,854 | ₩53,883 | ₩56,185 | +4.27% | 64.8만 |
|---|
| 2026.03.02 | ₩56,212 | ₩57,764 | ₩54,807 | ₩54,833 | -2.45% | 55.7만 |
|---|
| 2026.02.27 | ₩57,162 | ₩58,112 | ₩55,034 | ₩57,417 | +0.44% | 86만 |
|---|
| 2026.02.26 | ₩55,677 | ₩58,661 | ₩54,914 | ₩58,032 | +4.23% | 71.2만 |
|---|
| 2026.02.25 | ₩54,459 | ₩55,195 | ₩52,986 | ₩54,927 | +0.86% | 45.3만 |
|---|
| 2026.02.24 | ₩54,767 | ₩56,199 | ₩54,097 | ₩54,204 | -1.03% | 58.4만 |
|---|
| 2026.02.23 | ₩59,210 | ₩59,705 | ₩54,767 | ₩54,793 | -7.46% | 66.3만 |
|---|
| 2026.02.20 | ₩59,344 | ₩60,843 | ₩58,849 | ₩60,562 | +2.05% | 80.9만 |
|---|
| 2026.02.19 | ₩57,149 | ₩59,893 | ₩56,547 | ₩59,545 | +4.19% | 62.6만 |
|---|
| 2026.02.18 | ₩55,048 | ₩57,952 | ₩55,048 | ₩57,711 | +4.84% | 95만 |
|---|
| 2026.02.17 | ₩55,971 | ₩56,828 | ₩54,700 | ₩55,208 | -1.36% | 58.6만 |
|---|
| 2026.02.13 | ₩56,533 | ₩57,671 | ₩55,382 | ₩55,449 | -1.92% | 91만 |
|---|
| 2026.02.12 | ₩57,002 | ₩57,002 | ₩54,311 | ₩56,011 | -1.74% | 130.5만 |
|---|
| 2026.02.11 | ₩65,661 | ₩66,156 | ₩56,105 | ₩56,895 | -13.35% | 176.1만 |
|---|
| 2026.02.10 | ₩67,334 | ₩68,083 | ₩64,604 | ₩66,036 | -1.93% | 69.8만 |
|---|
| 2026.02.09 | ₩70,064 | ₩70,292 | ₩66,879 | ₩66,999 | -4.37% | 75.9만 |
|---|
| 2026.02.06 | ₩70,854 | ₩72,500 | ₩69,275 | ₩70,265 | -0.83% | 87.3만 |
|---|
| 2026.02.05 | ₩69,087 | ₩73,531 | ₩66,919 | ₩71,028 | +2.81% | 99.2만 |
|---|
| 2026.02.04 | ₩67,481 | ₩71,416 | ₩66,986 | ₩71,309 | +5.67% | 75.8만 |
|---|
| 2026.02.03 | ₩69,408 | ₩71,336 | ₩66,384 | ₩67,950 | -2.10% | 87.4만 |
|---|
| 2026.02.02 | ₩69,368 | ₩71,456 | ₩69,288 | ₩71,269 | +2.74% | 84.7만 |
|---|
| 2026.01.30 | ₩65,594 | ₩69,783 | ₩65,594 | ₩69,716 | +6.28% | 77.7만 |
|---|
| 2026.01.29 | ₩66,076 | ₩67,160 | ₩64,590 | ₩66,451 | +0.57% | 59.5만 |
|---|
| 2026.01.28 | ₩67,802 | ₩67,802 | ₩65,380 | ₩65,996 | -2.66% | 39.5만 |
|---|
| 2026.01.27 | ₩68,712 | ₩69,341 | ₩66,611 | ₩67,762 | -1.38% | 49.6만 |
|---|
| 2026.01.26 | ₩68,284 | ₩68,886 | ₩67,106 | ₩67,909 | -0.55% | 32.5만 |
|---|
| 2026.01.23 | ₩68,538 | ₩69,275 | ₩67,334 | ₩68,311 | -0.33% | 38.1만 |
|---|
| 2026.01.22 | ₩68,846 | ₩70,131 | ₩68,565 | ₩68,953 | +0.16% | 43.7만 |
|---|
| 2026.01.21 | ₩66,183 | ₩69,087 | ₩65,688 | ₩68,324 | +3.24% | 64만 |
|---|
| 2026.01.20 | ₩64,550 | ₩67,468 | ₩64,550 | ₩65,019 | +0.73% | 70.1만 |
|---|
| 2026.01.16 | ₩66,946 | ₩66,946 | ₩65,059 | ₩65,540 | -2.10% | 39.8만 |
|---|
| 2026.01.15 | ₩65,942 | ₩67,080 | ₩65,688 | ₩66,946 | +1.52% | 47.4만 |
|---|
| 2026.01.14 | ₩65,567 | ₩66,973 | ₩65,540 | ₩66,089 | +0.80% | 39.2만 |
|---|
| 2026.01.13 | ₩68,030 | ₩68,538 | ₩65,286 | ₩65,313 | -3.99% | 34.9만 |
|---|
| 2026.01.12 | ₩68,364 | ₩68,418 | ₩67,133 | ₩67,990 | -0.55% | 44.4만 |
|---|
| 2026.01.09 | ₩67,722 | ₩68,967 | ₩66,625 | ₩68,538 | +1.21% | 41.7만 |
|---|
| 2026.01.08 | ₩64,523 | ₩68,110 | ₩64,523 | ₩67,561 | +4.71% | 45.6만 |
|---|
| 2026.01.07 | ₩64,898 | ₩65,741 | ₩64,550 | ₩64,737 | -0.25% | 36.1만 |
|---|
| 2026.01.06 | ₩63,613 | ₩64,724 | ₩63,426 | ₩64,563 | +1.49% | 42.7만 |
|---|
| 2026.01.05 | ₩61,458 | ₩65,032 | ₩61,458 | ₩63,988 | +4.12% | 69.9만 |
|---|
| 2026.01.02 | ₩64,497 | ₩65,019 | ₩62,128 | ₩62,449 | -3.17% | 44.7만 |
|---|
| 2025.12.31 | ₩65,808 | ₩65,915 | ₩64,376 | ₩64,470 | -2.03% | 39.9만 |
|---|
| 2025.12.30 | ₩66,370 | ₩67,053 | ₩65,915 | ₩65,929 | -0.67% | 32.6만 |
|---|
| 2025.12.29 | ₩66,906 | ₩67,254 | ₩66,303 | ₩66,691 | -0.32% | 39.2만 |
|---|
| 2025.12.26 | ₩66,491 | ₩67,187 | ₩66,384 | ₩66,946 | +0.68% | 36.1만 |
|---|
| 2025.12.24 | ₩65,300 | ₩67,066 | ₩65,233 | ₩66,718 | +2.17% | 22.1만 |
|---|
| 2025.12.23 | ₩65,259 | ₩65,835 | ₩64,590 | ₩65,474 | +0.33% | 43.2만 |
|---|
| 2025.12.22 | ₩65,166 | ₩66,277 | ₩65,166 | ₩65,661 | +0.76% | 52.1만 |
|---|
| 2025.12.19 | ₩65,340 | ₩65,808 | ₩64,630 | ₩65,313 | -0.04% | 116.4만 |
|---|
| 2025.12.18 | ₩65,822 | ₩66,410 | ₩65,126 | ₩65,648 | -0.26% | 58.8만 |
|---|
| 2025.12.17 | ₩63,720 | ₩65,674 | ₩63,720 | ₩65,219 | +2.35% | 57.7만 |
|---|
| 2025.12.16 | ₩64,149 | ₩64,617 | ₩63,479 | ₩63,908 | -0.38% | 61.3만 |
|---|
| 2025.12.15 | ₩64,751 | ₩65,019 | ₩63,493 | ₩64,175 | -0.89% | 74만 |
|---|
| 2025.12.12 | ₩64,055 | ₩64,416 | ₩63,653 | ₩64,336 | +0.44% | 61.6만 |
|---|
| 2025.12.11 | ₩62,235 | ₩63,801 | ₩61,967 | ₩63,734 | +2.41% | 73.3만 |
|---|
| 2025.12.10 | ₩60,588 | ₩62,382 | ₩60,160 | ₩62,208 | +2.67% | 47.5만 |
|---|
| 2025.12.09 | ₩60,013 | ₩61,980 | ₩60,013 | ₩60,588 | +0.96% | 53.6만 |
|---|
| 2025.12.08 | ₩60,896 | ₩61,057 | ₩59,785 | ₩60,066 | -1.36% | 67.3만 |
|---|
| 2025.12.05 | ₩61,204 | ₩61,592 | ₩60,214 | ₩60,829 | -0.61% | 52.4만 |
|---|
| 2025.12.04 | ₩61,151 | ₩61,980 | ₩60,441 | ₩61,325 | +0.28% | 53.4만 |
|---|
| 2025.12.03 | ₩61,110 | ₩62,315 | ₩60,495 | ₩60,803 | -0.50% | 58.6만 |
|---|
| 2025.12.02 | ₩60,936 | ₩61,606 | ₩60,414 | ₩60,829 | -0.18% | 44.7만 |
|---|
| 2025.12.01 | ₩60,026 | ₩61,579 | ₩59,759 | ₩60,736 | +1.18% | 61.5만 |
|---|
| 2025.11.28 | ₩60,655 | ₩61,365 | ₩60,147 | ₩60,240 | -0.68% | 30.1만 |
|---|
| 2025.11.26 | ₩60,709 | ₩61,244 | ₩60,388 | ₩60,602 | -0.18% | 43.5만 |
|---|
| 2025.11.25 | ₩59,866 | ₩62,221 | ₩59,611 | ₩61,030 | +1.95% | 86.9만 |
|---|
| 2025.11.24 | ₩57,376 | ₩59,678 | ₩56,961 | ₩59,638 | +3.94% | 98.3만 |
|---|
| 2025.11.21 | ₩54,606 | ₩58,768 | ₩54,285 | ₩57,537 | +5.37% | 83.7만 |
|---|
| 2025.11.20 | ₩54,338 | ₩55,449 | ₩52,531 | ₩53,549 | -1.45% | 81.3만 |
|---|
| 2025.11.19 | ₩55,288 | ₩55,449 | ₩53,856 | ₩54,124 | -2.11% | 45.5만 |
|---|
| 2025.11.18 | ₩55,342 | ₩56,065 | ₩54,887 | ₩55,342 | 0.00% | 49.2만 |
|---|
| 2025.11.17 | ₩57,095 | ₩57,229 | ₩55,570 | ₩55,610 | -2.60% | 48.8만 |
|---|
| 2025.11.14 | ₩59,023 | ₩59,745 | ₩57,028 | ₩57,243 | -3.02% | 74.6만 |
|---|
| 2025.11.13 | ₩60,000 | ₩61,606 | ₩59,330 | ₩59,478 | -0.87% | 47.5만 |
|---|
| 2025.11.12 | ₩60,200 | ₩61,244 | ₩59,933 | ₩60,816 | +1.02% | 48.8만 |
|---|
| 2025.11.11 | ₩58,514 | ₩60,682 | ₩58,032 | ₩59,933 | +2.42% | 67.4만 |
|---|
| 2025.11.10 | ₩58,862 | ₩59,571 | ₩57,791 | ₩58,220 | -1.09% | 46.6만 |
|---|
| 2025.11.07 | ₩58,112 | ₩58,996 | ₩57,417 | ₩58,460 | +0.60% | 74.3만 |
|---|
| 2025.11.06 | ₩59,799 | ₩60,575 | ₩57,979 | ₩58,380 | -2.37% | 67.4만 |
|---|
| 2025.11.05 | ₩59,571 | ₩60,522 | ₩58,741 | ₩60,200 | +1.06% | 85.8만 |
|---|
| 2025.11.04 | ₩59,116 | ₩60,883 | ₩58,675 | ₩59,304 | +0.32% | 63.5만 |
|---|
| 2025.11.03 | ₩59,785 | ₩60,000 | ₩58,313 | ₩59,491 | -0.49% | 68.5만 |
|---|
| 2025.10.31 | ₩58,233 | ₩60,080 | ₩57,885 | ₩59,906 | +2.87% | 72.7만 |
|---|
| 2025.10.30 | ₩59,424 | ₩60,602 | ₩58,594 | ₩58,661 | -1.28% | 62만 |
|---|
| 2025.10.29 | ₩60,388 | ₩61,739 | ₩59,531 | ₩59,625 | -1.26% | 50.8만 |
|---|
| 2025.10.28 | ₩61,298 | ₩61,485 | ₩60,227 | ₩60,722 | -0.94% | 62.1만 |
|---|
| 2025.10.27 | ₩62,703 | ₩62,904 | ₩60,722 | ₩61,793 | -1.45% | 54.4만 |
|---|
| 2025.10.24 | ₩60,816 | ₩62,797 | ₩60,401 | ₩62,221 | +2.31% | 101.3만 |
|---|
| 2025.10.23 | ₩60,026 | ₩63,948 | ₩57,243 | ₩59,558 | -0.78% | 117.6만 |
|---|
| 2025.10.22 | ₩63,787 | ₩65,152 | ₩63,359 | ₩64,684 | +1.41% | 91.5만 |
|---|
| 2025.10.21 | ₩62,221 | ₩64,309 | ₩62,221 | ₩64,269 | +3.29% | 46.7만 |
|---|
| 2025.10.20 | ₩62,114 | ₩63,158 | ₩61,780 | ₩62,422 | +0.50% | 55.5만 |
|---|
| 2025.10.17 | ₩61,030 | ₩61,994 | ₩60,696 | ₩61,673 | +1.05% | 41.9만 |
|---|
| 2025.10.16 | ₩62,221 | ₩62,369 | ₩60,936 | ₩61,258 | -1.55% | 57.9만 |
|---|
| 2025.10.15 | ₩64,041 | ₩64,242 | ₩61,806 | ₩61,954 | -3.26% | 43.8만 |
|---|
| 2025.10.14 | ₩62,087 | ₩64,456 | ₩62,087 | ₩63,894 | +2.91% | 56.3만 |
|---|
| 2025.10.13 | ₩60,776 | ₩62,904 | ₩60,361 | ₩62,757 | +3.26% | 64.4만 |
|---|
| 2025.10.10 | ₩64,162 | ₩64,269 | ₩60,629 | ₩60,776 | -5.28% | 67.8만 |
|---|