시장 데이터를 불러오는 중
전체 종목
에버커머스 과거 주가
EverCommerce Inc. - Common Stock · EVCM · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
EverCommerce Inc. - Common Stock · EVCM · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,283 | ₩12,283 | ₩12,001 | ₩12,256 | -0.22% | 7.1만 |
| 2026.10.08 | ₩12,350 | ₩12,497 | ₩12,068 | ₩12,149 | -1.63% | 9.3만 |
| 2026.10.07 | ₩12,430 | ₩12,958 | ₩12,249 | ₩12,470 | +0.32% | 17.9만 |
| 2026.10.06 | ₩12,242 | ₩12,806 | ₩12,195 | ₩12,430 | +1.53% | 9만 |
| 2026.10.05 | ₩11,961 | ₩12,470 | ₩11,961 | ₩12,162 | +1.68% | 9.9만 |
| 2026.10.02 | ₩13,248 | ₩13,248 | ₩11,961 | ₩11,988 | -9.51% | 14.4만 |
| 2026.10.01 | ₩11,733 | ₩13,503 | ₩11,733 | ₩13,262 | +13.03% | 27.8만 |
| 2026.09.30 | ₩10,902 | ₩11,813 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,612 |
| +6.52% |
| 16.9만 |
| 2026.09.29 | ₩10,821 | ₩10,989 | ₩10,499 | ₩10,741 | -0.74% | 10.7만 |
|---|
| 2026.09.28 | ₩10,834 | ₩10,875 | ₩10,003 | ₩10,687 | -1.36% | 13만 |
|---|
| 2026.09.25 | ₩11,250 | ₩11,384 | ₩10,754 | ₩10,834 | -3.69% | 11.8만 |
|---|
| 2026.09.24 | ₩11,129 | ₩11,344 | ₩10,955 | ₩11,156 | +0.24% | 15.3만 |
|---|
| 2026.09.23 | ₩10,821 | ₩11,371 | ₩10,707 | ₩11,156 | +3.10% | 16.2만 |
|---|
| 2026.09.22 | ₩11,116 | ₩11,143 | ₩10,151 | ₩10,808 | -2.77% | 17.5만 |
|---|
| 2026.09.21 | ₩10,405 | ₩11,257 | ₩10,231 | ₩11,062 | +6.31% | 18.7만 |
|---|
| 2026.09.18 | ₩10,338 | ₩10,714 | ₩10,108 | ₩10,419 | +0.78% | 28.8만 |
|---|
| 2026.09.17 | ₩10,660 | ₩10,754 | ₩10,124 | ₩10,298 | -3.40% | 17.7만 |
|---|
| 2026.09.16 | ₩10,660 | ₩10,754 | ₩10,459 | ₩10,660 | 0.00% | 16.1만 |
|---|
| 2026.09.15 | ₩9,990 | ₩10,741 | ₩9,789 | ₩10,566 | +5.77% | 19.8만 |
|---|
| 2026.09.14 | ₩8,796 | ₩10,312 | ₩8,796 | ₩10,137 | +15.24% | 41.4만 |
|---|
| 2026.09.11 | ₩8,756 | ₩8,850 | ₩8,327 | ₩8,461 | -3.37% | 18.1만 |
|---|
| 2026.09.10 | ₩9,011 | ₩9,252 | ₩8,662 | ₩8,756 | -2.83% | 13.5만 |
|---|
| 2026.09.09 | ₩9,587 | ₩9,614 | ₩8,883 | ₩9,064 | -5.45% | 18.1만 |
|---|
| 2026.09.08 | ₩10,607 | ₩10,620 | ₩9,299 | ₩9,628 | -9.23% | 25.3만 |
|---|
| 2026.09.04 | ₩10,633 | ₩10,774 | ₩10,271 | ₩10,620 | -0.13% | 16.2만 |
|---|
| 2026.09.03 | ₩10,754 | ₩10,948 | ₩10,513 | ₩10,633 | -1.12% | 10.6만 |
|---|
| 2026.09.02 | ₩10,834 | ₩10,855 | ₩10,379 | ₩10,633 | -1.86% | 18.2만 |
|---|
| 2026.09.01 | ₩11,760 | ₩11,787 | ₩10,633 | ₩10,821 | -7.98% | 22.1만 |
|---|
| 2026.08.31 | ₩12,336 | ₩12,377 | ₩11,800 | ₩11,894 | -3.59% | 12.4만 |
|---|
| 2026.08.28 | ₩12,470 | ₩12,598 | ₩12,242 | ₩12,336 | -1.08% | 11.1만 |
|---|
| 2026.08.27 | ₩12,229 | ₩12,551 | ₩12,063 | ₩12,524 | +2.41% | 8.7만 |
|---|
| 2026.08.26 | ₩11,934 | ₩12,470 | ₩11,706 | ₩12,095 | +1.35% | 12.1만 |
|---|
| 2026.08.25 | ₩12,913 | ₩12,913 | ₩11,867 | ₩12,014 | -6.96% | 19.2만 |
|---|
| 2026.08.24 | ₩12,873 | ₩13,020 | ₩12,658 | ₩12,806 | -0.52% | 8.2만 |
|---|
| 2026.08.21 | ₩13,127 | ₩13,127 | ₩12,591 | ₩12,926 | -1.53% | 8만 |
|---|
| 2026.08.20 | ₩13,409 | ₩13,436 | ₩12,879 | ₩12,980 | -3.20% | 11.6만 |
|---|
| 2026.08.19 | ₩13,516 | ₩13,919 | ₩13,409 | ₩13,556 | +0.30% | 15.2만 |
|---|
| 2026.08.18 | ₩13,610 | ₩13,715 | ₩13,208 | ₩13,382 | -1.67% | 11.3만 |
|---|
| 2026.08.17 | ₩13,530 | ₩13,784 | ₩13,463 | ₩13,624 | +0.69% | 18.6만 |
|---|
| 2026.08.14 | ₩13,556 | ₩13,717 | ₩13,295 | ₩13,664 | +0.79% | 14.3만 |
|---|
| 2026.08.13 | ₩13,409 | ₩13,637 | ₩13,154 | ₩13,556 | +1.10% | 12.1만 |
|---|
| 2026.08.12 | ₩13,449 | ₩13,597 | ₩12,926 | ₩13,369 | -0.60% | 15.1만 |
|---|
| 2026.08.11 | ₩13,503 | ₩13,684 | ₩12,953 | ₩13,302 | -1.49% | 18.8만 |
|---|
| 2026.08.10 | ₩14,415 | ₩14,924 | ₩13,556 | ₩13,711 | -4.88% | 28.8만 |
|---|
| 2026.08.07 | ₩14,415 | ₩14,817 | ₩13,691 | ₩14,643 | +1.58% | 12.8만 |
|---|
| 2026.08.06 | ₩14,334 | ₩15,280 | ₩13,392 | ₩14,227 | -0.75% | 18.2만 |
|---|
| 2026.08.05 | ₩15,997 | ₩16,238 | ₩15,662 | ₩15,890 | -0.67% | 10.6만 |
|---|
| 2026.08.04 | ₩16,091 | ₩16,285 | ₩15,461 | ₩16,051 | -0.25% | 16.1만 |
|---|
| 2026.08.03 | ₩16,600 | ₩16,976 | ₩15,916 | ₩16,064 | -3.23% | 14.5만 |
|---|
| 2026.07.31 | ₩16,077 | ₩16,547 | ₩15,876 | ₩16,547 | +2.92% | 11.2만 |
|---|
| 2026.07.30 | ₩16,185 | ₩16,413 | ₩15,695 | ₩16,279 | +0.58% | 9.3만 |
|---|
| 2026.07.29 | ₩16,051 | ₩16,359 | ₩15,823 | ₩16,252 | +1.25% | 13만 |
|---|
| 2026.07.28 | ₩16,077 | ₩16,426 | ₩15,890 | ₩16,091 | +0.08% | 11.8만 |
|---|
| 2026.07.27 | ₩15,313 | ₩16,091 | ₩15,313 | ₩15,849 | +3.50% | 11.2만 |
|---|
| 2026.07.24 | ₩15,085 | ₩15,957 | ₩14,871 | ₩15,501 | +2.76% | 13.8만 |
|---|
| 2026.07.23 | ₩15,031 | ₩15,360 | ₩14,763 | ₩14,830 | -1.34% | 11.2만 |
|---|
| 2026.07.22 | ₩15,152 | ₩15,467 | ₩14,596 | ₩15,367 | +1.42% | 16.6만 |
|---|
| 2026.07.21 | ₩15,769 | ₩15,809 | ₩14,938 | ₩15,152 | -3.91% | 14만 |
|---|
| 2026.07.20 | ₩16,064 | ₩16,386 | ₩15,674 | ₩15,849 | -1.34% | 18.4만 |
|---|
| 2026.07.17 | ₩15,689 | ₩16,285 | ₩15,353 | ₩16,144 | +2.91% | 14.1만 |
|---|
| 2026.07.16 | ₩15,554 | ₩16,547 | ₩15,340 | ₩15,903 | +2.24% | 30.3만 |
|---|
| 2026.07.15 | ₩14,750 | ₩16,225 | ₩14,750 | ₩15,514 | +5.18% | 56.5만 |
|---|
| 2026.07.14 | ₩14,240 | ₩14,750 | ₩13,925 | ₩14,723 | +3.39% | 26.7만 |
|---|
| 2026.07.13 | ₩13,691 | ₩14,656 | ₩13,358 | ₩14,509 | +5.97% | 21.2만 |
|---|
| 2026.07.10 | ₩13,811 | ₩13,892 | ₩13,409 | ₩13,637 | -1.26% | 13.6만 |
|---|
| 2026.07.09 | ₩13,302 | ₩13,744 | ₩12,967 | ₩13,677 | +2.82% | 9만 |
|---|
| 2026.07.08 | ₩13,409 | ₩13,436 | ₩13,101 | ₩13,369 | -0.30% | 14.2만 |
|---|
| 2026.07.07 | ₩13,717 | ₩13,717 | ₩13,362 | ₩13,503 | -1.56% | 14.6만 |
|---|
| 2026.07.06 | ₩13,262 | ₩13,758 | ₩13,235 | ₩13,597 | +2.53% | 17.1만 |
|---|
| 2026.07.02 | ₩14,012 | ₩14,354 | ₩13,302 | ₩13,382 | -4.50% | 21.4만 |
|---|
| 2026.07.01 | ₩13,409 | ₩14,750 | ₩13,409 | ₩14,281 | +6.50% | 18.9만 |
|---|
| 2026.06.30 | ₩12,967 | ₩13,610 | ₩12,792 | ₩13,489 | +4.03% | 17.4만 |
|---|
| 2026.06.29 | ₩12,672 | ₩13,168 | ₩12,672 | ₩12,993 | +2.54% | 14.8만 |
|---|
| 2026.06.26 | ₩11,572 | ₩12,792 | ₩11,572 | ₩12,484 | +7.88% | 35.9만 |
|---|
| 2026.06.25 | ₩11,787 | ₩11,968 | ₩11,532 | ₩11,719 | -0.57% | 14.3만 |
|---|
| 2026.06.24 | ₩11,880 | ₩12,135 | ₩11,532 | ₩11,800 | -0.68% | 19.7만 |
|---|
| 2026.06.23 | ₩11,719 | ₩12,149 | ₩11,652 | ₩11,827 | +0.92% | 18.3만 |
|---|
| 2026.06.22 | ₩11,867 | ₩12,236 | ₩11,545 | ₩11,679 | -1.58% | 20.9만 |
|---|
| 2026.06.18 | ₩11,813 | ₩12,108 | ₩11,458 | ₩12,001 | +1.59% | 14.9만 |
|---|
| 2026.06.17 | ₩12,068 | ₩12,122 | ₩11,552 | ₩11,719 | -2.89% | 12.2만 |
|---|
| 2026.06.16 | ₩12,149 | ₩12,457 | ₩11,746 | ₩12,082 | -0.55% | 13.9만 |
|---|
| 2026.06.15 | ₩12,403 | ₩12,739 | ₩11,666 | ₩12,256 | -1.19% | 13.9만 |
|---|
| 2026.06.12 | ₩12,537 | ₩12,873 | ₩12,095 | ₩12,242 | -2.35% | 14.8만 |
|---|
| 2026.06.11 | ₩12,242 | ₩12,765 | ₩12,162 | ₩12,604 | +2.96% | 13.1만 |
|---|
| 2026.06.10 | ₩12,095 | ₩12,604 | ₩12,001 | ₩12,309 | +1.77% | 11만 |
|---|
| 2026.06.09 | ₩12,122 | ₩12,604 | ₩11,813 | ₩12,068 | -0.44% | 18.3만 |
|---|
| 2026.06.08 | ₩12,350 | ₩12,658 | ₩12,068 | ₩12,149 | -1.63% | 17.6만 |
|---|
| 2026.06.05 | ₩12,765 | ₩13,074 | ₩12,269 | ₩12,336 | -3.36% | 16.7만 |
|---|
| 2026.06.04 | ₩12,859 | ₩13,154 | ₩12,672 | ₩12,752 | -0.83% | 10만 |
|---|
| 2026.06.03 | ₩13,758 | ₩13,758 | ₩12,470 | ₩12,645 | -8.09% | 18.9만 |
|---|
| 2026.06.02 | ₩14,897 | ₩14,897 | ₩13,717 | ₩13,717 | -7.92% | 14.7만 |
|---|
| 2026.06.01 | ₩15,286 | ₩15,514 | ₩14,750 | ₩15,085 | -1.32% | 23.8만 |
|---|
| 2026.05.29 | ₩14,790 | ₩15,487 | ₩14,790 | ₩15,085 | +1.99% | 14.1만 |
|---|
| 2026.05.28 | ₩14,294 | ₩15,045 | ₩14,254 | ₩14,871 | +4.03% | 12.3만 |
|---|
| 2026.05.27 | ₩14,012 | ₩14,361 | ₩13,943 | ₩14,187 | +1.24% | 7.5만 |
|---|
| 2026.05.26 | ₩14,053 | ₩14,609 | ₩13,825 | ₩14,120 | +0.48% | 12.7만 |
|---|
| 2026.05.22 | ₩14,012 | ₩14,549 | ₩14,012 | ₩14,334 | +2.30% | 8.2만 |
|---|
| 2026.05.21 | ₩13,758 | ₩14,374 | ₩13,436 | ₩14,012 | +1.85% | 8.2만 |
|---|
| 2026.05.20 | ₩13,530 | ₩14,026 | ₩13,228 | ₩13,878 | +2.58% | 10.2만 |
|---|
| 2026.05.19 | ₩13,664 | ₩14,146 | ₩13,422 | ₩13,543 | -0.88% | 8.8만 |
|---|
| 2026.05.18 | ₩12,739 | ₩13,551 | ₩12,739 | ₩13,543 | +6.32% | 11.1만 |
|---|
| 2026.05.15 | ₩12,806 | ₩13,389 | ₩12,725 | ₩12,725 | -0.63% | 12.5만 |
|---|
| 2026.05.14 | ₩12,806 | ₩13,449 | ₩12,739 | ₩12,779 | -0.21% | 12.1만 |
|---|
| 2026.05.13 | ₩13,530 | ₩13,986 | ₩12,524 | ₩13,007 | -3.87% | 12.8만 |
|---|
| 2026.05.12 | ₩14,750 | ₩14,750 | ₩13,530 | ₩13,556 | -8.09% | 12만 |
|---|
| 2026.05.11 | ₩16,091 | ₩16,533 | ₩14,723 | ₩14,750 | -8.33% | 14.3만 |
|---|
| 2026.05.08 | ₩13,731 | ₩16,051 | ₩13,731 | ₩16,051 | +16.89% | 9.8만 |
|---|
| 2026.05.07 | ₩14,817 | ₩15,916 | ₩14,817 | ₩15,809 | +6.70% | 8.5만 |
|---|
| 2026.05.06 | ₩14,777 | ₩14,884 | ₩14,120 | ₩14,790 | +0.09% | 11.9만 |
|---|
| 2026.05.05 | ₩15,608 | ₩15,662 | ₩14,683 | ₩14,777 | -5.33% | 13.7만 |
|---|
| 2026.05.04 | ₩16,198 | ₩16,520 | ₩15,420 | ₩15,608 | -3.64% | 10.8만 |
|---|
| 2026.05.01 | ₩15,689 | ₩16,493 | ₩15,420 | ₩16,238 | +3.50% | 18.7만 |
|---|
| 2026.04.30 | ₩15,595 | ₩15,621 | ₩15,045 | ₩15,487 | -0.69% | 8.7만 |
|---|
| 2026.04.29 | ₩15,890 | ₩16,405 | ₩15,112 | ₩15,554 | -2.11% | 9.8만 |
|---|
| 2026.04.28 | ₩15,715 | ₩16,171 | ₩15,521 | ₩16,077 | +2.30% | 6.5만 |
|---|
| 2026.04.27 | ₩15,689 | ₩16,024 | ₩15,554 | ₩15,675 | -0.09% | 5.2만 |
|---|
| 2026.04.24 | ₩15,125 | ₩15,876 | ₩14,884 | ₩15,756 | +4.17% | 8.2만 |
|---|
| 2026.04.23 | ₩15,903 | ₩15,957 | ₩14,971 | ₩15,233 | -4.22% | 11.2만 |
|---|
| 2026.04.22 | ₩16,144 | ₩16,748 | ₩15,984 | ₩16,091 | -0.33% | 6.6만 |
|---|
| 2026.04.21 | ₩16,667 | ₩16,761 | ₩16,024 | ₩16,104 | -3.38% | 9.9만 |
|---|
| 2026.04.20 | ₩16,238 | ₩16,607 | ₩16,225 | ₩16,533 | +1.82% | 7.3만 |
|---|
| 2026.04.17 | ₩16,359 | ₩16,426 | ₩16,037 | ₩16,372 | +0.08% | 8만 |
|---|
| 2026.04.16 | ₩15,715 | ₩16,332 | ₩15,715 | ₩16,064 | +2.22% | 14.1만 |
|---|
| 2026.04.15 | ₩15,970 | ₩16,292 | ₩15,689 | ₩16,091 | +0.76% | 7.2만 |
|---|
| 2026.04.14 | ₩15,554 | ₩16,111 | ₩15,119 | ₩15,970 | +2.67% | 14.3만 |
|---|
| 2026.04.13 | ₩14,589 | ₩15,581 | ₩14,522 | ₩15,554 | +6.62% | 10.1만 |
|---|
| 2026.04.10 | ₩15,259 | ₩15,420 | ₩14,334 | ₩14,643 | -4.04% | 12만 |
|---|
| 2026.04.09 | ₩15,273 | ₩15,353 | ₩14,857 | ₩15,300 | +0.18% | 12만 |
|---|
| 2026.04.08 | ₩15,876 | ₩15,876 | ₩15,085 | ₩15,367 | -3.21% | 14.5만 |
|---|
| 2026.04.07 | ₩15,997 | ₩16,064 | ₩14,935 | ₩15,233 | -4.78% | 12.7만 |
|---|
| 2026.04.06 | ₩15,554 | ₩16,292 | ₩15,487 | ₩16,238 | +4.40% | 9만 |
|---|
| 2026.04.02 | ₩15,085 | ₩15,729 | ₩14,844 | ₩15,702 | +4.09% | 13.1만 |
|---|
| 2026.04.01 | ₩15,407 | ₩15,689 | ₩14,911 | ₩15,447 | +0.26% | 14.4만 |
|---|
| 2026.03.31 | ₩16,024 | ₩16,024 | ₩15,186 | ₩15,326 | -4.35% | 14.9만 |
|---|
| 2026.03.30 | ₩15,246 | ₩16,211 | ₩15,246 | ₩15,796 | +3.61% | 17.2만 |
|---|
| 2026.03.27 | ₩15,487 | ₩15,557 | ₩14,964 | ₩15,233 | -1.65% | 11.1만 |
|---|
| 2026.03.26 | ₩15,461 | ₩16,051 | ₩15,461 | ₩15,756 | +1.91% | 13.5만 |
|---|
| 2026.03.25 | ₩14,710 | ₩15,702 | ₩14,629 | ₩15,595 | +6.02% | 19.1만 |
|---|
| 2026.03.24 | ₩14,911 | ₩15,326 | ₩14,281 | ₩14,509 | -2.70% | 18.6만 |
|---|
| 2026.03.23 | ₩14,200 | ₩15,152 | ₩14,200 | ₩15,085 | +6.23% | 17.3만 |
|---|
| 2026.03.20 | ₩13,744 | ₩14,428 | ₩13,503 | ₩13,878 | +0.98% | 24.6만 |
|---|
| 2026.03.19 | ₩13,503 | ₩14,240 | ₩13,503 | ₩13,986 | +3.57% | 15.2만 |
|---|
| 2026.03.18 | ₩13,275 | ₩13,771 | ₩12,893 | ₩13,503 | +1.72% | 19.4만 |
|---|
| 2026.03.17 | ₩13,677 | ₩14,361 | ₩13,275 | ₩13,422 | -1.86% | 21.7만 |
|---|
| 2026.03.16 | ₩13,342 | ₩14,227 | ₩13,315 | ₩13,784 | +3.32% | 19.5만 |
|---|
| 2026.03.13 | ₩12,149 | ₩14,643 | ₩12,149 | ₩13,476 | +10.93% | 34.5만 |
|---|
| 2026.03.12 | ₩16,131 | ₩16,614 | ₩15,903 | ₩16,158 | +0.17% | 14.5만 |
|---|
| 2026.03.11 | ₩15,957 | ₩16,386 | ₩15,896 | ₩16,386 | +2.69% | 7.5만 |
|---|
| 2026.03.10 | ₩16,064 | ₩16,654 | ₩15,568 | ₩16,010 | -0.33% | 12.9만 |
|---|
| 2026.03.09 | ₩16,091 | ₩16,158 | ₩15,756 | ₩16,064 | -0.17% | 14.4만 |
|---|
| 2026.03.06 | ₩15,916 | ₩16,761 | ₩15,809 | ₩16,439 | +3.29% | 13.3만 |
|---|
| 2026.03.05 | ₩16,426 | ₩17,083 | ₩16,131 | ₩16,265 | -0.98% | 10.9만 |
|---|
| 2026.03.04 | ₩15,635 | ₩16,627 | ₩14,659 | ₩16,547 | +5.83% | 18.5만 |
|---|
| 2026.03.03 | ₩14,710 | ₩16,091 | ₩14,522 | ₩15,568 | +5.83% | 20.4만 |
|---|
| 2026.03.02 | ₩15,045 | ₩15,420 | ₩15,005 | ₩15,139 | +0.62% | 12.4만 |
|---|
| 2026.02.27 | ₩15,099 | ₩15,548 | ₩14,951 | ₩15,394 | +1.95% | 10.4만 |
|---|
| 2026.02.26 | ₩14,321 | ₩15,541 | ₩14,146 | ₩15,420 | +7.68% | 14.3만 |
|---|
| 2026.02.25 | ₩13,771 | ₩14,441 | ₩13,731 | ₩14,321 | +3.99% | 15.5만 |
|---|
| 2026.02.24 | ₩13,503 | ₩14,079 | ₩13,503 | ₩13,744 | +1.79% | 11.1만 |
|---|
| 2026.02.23 | ₩13,650 | ₩13,731 | ₩13,194 | ₩13,489 | -1.18% | 15만 |
|---|
| 2026.02.20 | ₩13,181 | ₩14,214 | ₩13,181 | ₩13,838 | +4.98% | 12만 |
|---|
| 2026.02.19 | ₩12,980 | ₩13,262 | ₩12,913 | ₩13,221 | +1.86% | 10.6만 |
|---|
| 2026.02.18 | ₩13,034 | ₩13,436 | ₩12,953 | ₩13,154 | +0.93% | 14.8만 |
|---|
| 2026.02.17 | ₩13,744 | ₩13,744 | ₩13,074 | ₩13,154 | -4.29% | 11.8만 |
|---|
| 2026.02.13 | ₩13,516 | ₩14,368 | ₩13,476 | ₩13,744 | +1.69% | 18.6만 |
|---|
| 2026.02.12 | ₩13,878 | ₩14,106 | ₩13,262 | ₩13,503 | -2.71% | 13.1만 |
|---|
| 2026.02.11 | ₩14,160 | ₩14,790 | ₩13,422 | ₩13,704 | -3.22% | 14.4만 |
|---|
| 2026.02.10 | ₩13,758 | ₩14,321 | ₩13,382 | ₩14,160 | +2.92% | 14.2만 |
|---|
| 2026.02.09 | ₩14,240 | ₩14,415 | ₩13,664 | ₩13,758 | -3.39% | 13.2만 |
|---|
| 2026.02.06 | ₩14,361 | ₩15,125 | ₩14,093 | ₩14,428 | +0.47% | 15.5만 |
|---|
| 2026.02.05 | ₩14,522 | ₩14,804 | ₩14,254 | ₩14,254 | -1.85% | 11.9만 |
|---|
| 2026.02.04 | ₩14,750 | ₩14,924 | ₩14,120 | ₩14,723 | -0.18% | 20만 |
|---|
| 2026.02.03 | ₩15,957 | ₩16,346 | ₩13,945 | ₩14,750 | -7.56% | 19.1만 |
|---|
| 2026.02.02 | ₩16,265 | ₩16,453 | ₩16,010 | ₩16,131 | -0.82% | 9.9만 |
|---|
| 2026.01.30 | ₩15,702 | ₩16,627 | ₩15,407 | ₩16,158 | +2.90% | 19.1만 |
|---|
| 2026.01.29 | ₩16,024 | ₩16,252 | ₩15,300 | ₩15,809 | -1.34% | 9.9만 |
|---|
| 2026.01.28 | ₩16,279 | ₩16,305 | ₩15,849 | ₩15,903 | -2.31% | 9.4만 |
|---|
| 2026.01.27 | ₩16,895 | ₩16,895 | ₩16,091 | ₩16,346 | -3.25% | 8.8만 |
|---|
| 2026.01.26 | ₩16,882 | ₩16,962 | ₩16,433 | ₩16,922 | +0.24% | 7.3만 |
|---|
| 2026.01.23 | ₩17,070 | ₩17,170 | ₩16,661 | ₩16,989 | -0.47% | 5.4만 |
|---|
| 2026.01.22 | ₩16,600 | ₩17,330 | ₩16,600 | ₩17,110 | +3.07% | 10.8만 |
|---|
| 2026.01.21 | ₩16,211 | ₩16,708 | ₩16,091 | ₩16,600 | +2.40% | 9만 |
|---|
| 2026.01.20 | ₩16,962 | ₩17,096 | ₩16,144 | ₩16,265 | -4.11% | 9.7만 |
|---|
| 2026.01.16 | ₩16,654 | ₩17,459 | ₩16,258 | ₩17,096 | +2.66% | 19.1만 |
|---|
| 2026.01.15 | ₩16,225 | ₩16,761 | ₩16,198 | ₩16,641 | +2.56% | 9.6만 |
|---|
| 2026.01.14 | ₩15,916 | ₩16,185 | ₩15,829 | ₩16,144 | +1.43% | 15.4만 |
|---|
| 2026.01.13 | ₩16,010 | ₩16,279 | ₩15,595 | ₩15,970 | -0.25% | 13.1만 |
|---|
| 2026.01.12 | ₩15,943 | ₩16,426 | ₩15,930 | ₩16,077 | +0.84% | 17.5만 |
|---|
| 2026.01.09 | ₩16,077 | ₩16,466 | ₩15,890 | ₩16,010 | -0.42% | 13.5만 |
|---|
| 2026.01.08 | ₩16,265 | ₩16,694 | ₩16,104 | ₩16,185 | -0.49% | 14.6만 |
|---|
| 2026.01.07 | ₩15,943 | ₩16,506 | ₩15,943 | ₩16,279 | +2.10% | 13.8만 |
|---|
| 2026.01.06 | ₩15,648 | ₩15,984 | ₩15,031 | ₩15,863 | +1.37% | 31.3만 |
|---|
| 2026.01.05 | ₩14,817 | ₩16,010 | ₩14,643 | ₩15,930 | +7.51% | 23.6만 |
|---|
| 2026.01.02 | ₩16,091 | ₩16,104 | ₩14,589 | ₩15,487 | -3.75% | 32.6만 |
|---|
| 2025.12.31 | ₩16,359 | ₩16,386 | ₩16,104 | ₩16,238 | -0.74% | 8.7만 |
|---|
| 2025.12.30 | ₩16,359 | ₩16,681 | ₩16,225 | ₩16,279 | -0.49% | 9.8만 |
|---|
| 2025.12.29 | ₩16,077 | ₩16,386 | ₩15,903 | ₩16,359 | +1.75% | 8.4만 |
|---|
| 2025.12.26 | ₩15,957 | ₩16,265 | ₩15,876 | ₩16,118 | +1.01% | 10.6만 |
|---|
| 2025.12.24 | ₩15,943 | ₩16,340 | ₩15,916 | ₩16,024 | +0.50% | 14만 |
|---|
| 2025.12.23 | ₩16,198 | ₩16,211 | ₩15,990 | ₩16,024 | -1.08% | 12.8만 |
|---|
| 2025.12.22 | ₩15,970 | ₩16,466 | ₩15,970 | ₩16,211 | +1.51% | 14만 |
|---|
| 2025.12.19 | ₩16,949 | ₩17,056 | ₩16,037 | ₩16,051 | -5.30% | 30만 |
|---|
| 2025.12.18 | ₩15,903 | ₩17,298 | ₩15,849 | ₩17,043 | +7.17% | 34.9만 |
|---|
| 2025.12.17 | ₩17,499 | ₩17,568 | ₩15,514 | ₩16,292 | -6.90% | 55.2만 |
|---|
| 2025.12.16 | ₩17,673 | ₩19,322 | ₩17,547 | ₩17,968 | +1.67% | 108.6만 |
|---|
| 2025.12.15 | ₩16,091 | ₩18,169 | ₩16,091 | ₩17,914 | +11.33% | 83.2만 |
|---|
| 2025.12.12 | ₩14,602 | ₩16,211 | ₩14,602 | ₩16,198 | +10.93% | 58.1만 |
|---|
| 2025.12.11 | ₩13,838 | ₩14,602 | ₩13,838 | ₩14,602 | +5.52% | 33.2만 |
|---|
| 2025.12.10 | ₩13,302 | ₩14,133 | ₩13,154 | ₩13,905 | +4.54% | 39.2만 |
|---|
| 2025.12.09 | ₩12,846 | ₩13,448 | ₩12,221 | ₩13,369 | +4.07% | 36.2만 |
|---|
| 2025.12.08 | ₩13,382 | ₩13,771 | ₩12,940 | ₩12,967 | -3.11% | 31.5만 |
|---|
| 2025.12.05 | ₩12,913 | ₩13,355 | ₩12,893 | ₩13,329 | +3.22% | 24.2만 |
|---|
| 2025.12.04 | ₩12,591 | ₩13,007 | ₩12,450 | ₩12,993 | +3.19% | 32.5만 |
|---|
| 2025.12.03 | ₩11,947 | ₩12,531 | ₩11,900 | ₩12,497 | +4.60% | 36.8만 |
|---|
| 2025.12.02 | ₩11,666 | ₩12,122 | ₩11,612 | ₩11,907 | +2.07% | 28.5만 |
|---|
| 2025.12.01 | ₩11,559 | ₩11,934 | ₩11,384 | ₩11,599 | +0.35% | 35.1만 |
|---|
| 2025.11.28 | ₩11,585 | ₩11,840 | ₩11,363 | ₩11,639 | +0.46% | 18.2만 |
|---|
| 2025.11.26 | ₩11,585 | ₩11,820 | ₩11,411 | ₩11,545 | -0.35% | 23.7만 |
|---|
| 2025.11.25 | ₩11,277 | ₩11,639 | ₩11,264 | ₩11,585 | +2.73% | 24.8만 |
|---|
| 2025.11.24 | ₩11,237 | ₩11,438 | ₩11,210 | ₩11,237 | 0.00% | 31.2만 |
|---|
| 2025.11.21 | ₩10,875 | ₩11,384 | ₩10,875 | ₩11,223 | +3.21% | 28만 |
|---|
| 2025.11.20 | ₩10,982 | ₩11,290 | ₩10,794 | ₩10,915 | -0.61% | 26.1만 |
|---|
| 2025.11.19 | ₩10,942 | ₩11,223 | ₩10,747 | ₩10,767 | -1.59% | 30.7만 |
|---|
| 2025.11.18 | ₩11,103 | ₩11,277 | ₩10,834 | ₩10,848 | -2.29% | 32.6만 |
|---|
| 2025.11.17 | ₩11,331 | ₩11,572 | ₩11,170 | ₩11,170 | -1.42% | 28.7만 |
|---|
| 2025.11.14 | ₩11,612 | ₩11,719 | ₩11,170 | ₩11,331 | -2.42% | 33.2만 |
|---|
| 2025.11.13 | ₩11,398 | ₩12,082 | ₩11,398 | ₩11,693 | +2.59% | 37.5만 |
|---|
| 2025.11.12 | ₩11,451 | ₩11,840 | ₩11,371 | ₩11,398 | -0.47% | 27.3만 |
|---|
| 2025.11.11 | ₩11,800 | ₩12,216 | ₩11,264 | ₩11,371 | -3.64% | 45.6만 |
|---|
| 2025.11.10 | ₩12,631 | ₩13,007 | ₩11,813 | ₩11,854 | -6.16% | 48.6만 |
|---|
| 2025.11.07 | ₩10,486 | ₩12,712 | ₩10,271 | ₩12,537 | +19.57% | 82.2만 |
|---|
| 2025.11.06 | ₩15,420 | ₩15,782 | ₩15,179 | ₩15,541 | +0.78% | 23.6만 |
|---|
| 2025.11.05 | ₩15,058 | ₩15,568 | ₩14,938 | ₩15,487 | +2.85% | 16.4만 |
|---|
| 2025.11.04 | ₩15,031 | ₩15,467 | ₩14,971 | ₩15,045 | +0.09% | 16.7만 |
|---|
| 2025.11.03 | ₩15,541 | ₩15,695 | ₩15,018 | ₩15,313 | -1.47% | 19.4만 |
|---|
| 2025.10.31 | ₩15,152 | ₩15,648 | ₩15,072 | ₩15,541 | +2.57% | 23.5만 |
|---|
| 2025.10.30 | ₩15,541 | ₩15,849 | ₩15,112 | ₩15,152 | -2.50% | 28.3만 |
|---|
| 2025.10.29 | ₩16,051 | ₩16,051 | ₩15,514 | ₩15,675 | -2.34% | 14.4만 |
|---|
| 2025.10.28 | ₩16,158 | ₩16,372 | ₩16,124 | ₩16,144 | -0.08% | 11만 |
|---|
| 2025.10.27 | ₩15,930 | ₩16,197 | ₩15,655 | ₩16,144 | +1.35% | 12.7만 |
|---|
| 2025.10.24 | ₩15,595 | ₩15,990 | ₩15,595 | ₩15,796 | +1.29% | 13.4만 |
|---|
| 2025.10.23 | ₩15,353 | ₩15,655 | ₩15,300 | ₩15,487 | +0.87% | 12.3만 |
|---|
| 2025.10.22 | ₩15,300 | ₩15,461 | ₩15,139 | ₩15,340 | +0.26% | 13.7만 |
|---|
| 2025.10.21 | ₩14,978 | ₩15,487 | ₩14,911 | ₩15,340 | +2.42% | 14.2만 |
|---|
| 2025.10.20 | ₩14,844 | ₩15,085 | ₩14,830 | ₩15,005 | +1.08% | 10만 |
|---|
| 2025.10.17 | ₩14,602 | ₩14,783 | ₩14,307 | ₩14,643 | +0.28% | 17.9만 |
|---|
| 2025.10.16 | ₩14,938 | ₩15,125 | ₩14,629 | ₩14,750 | -1.26% | 15만 |
|---|
| 2025.10.15 | ₩14,736 | ₩15,031 | ₩14,736 | ₩14,951 | +1.46% | 14.6만 |
|---|
| 2025.10.14 | ₩14,240 | ₩14,804 | ₩14,039 | ₩14,736 | +3.48% | 24.2만 |
|---|
| 2025.10.13 | ₩14,736 | ₩14,897 | ₩14,535 | ₩14,817 | +0.55% | 19.1만 |
|---|
| 2025.10.10 | ₩14,964 | ₩15,092 | ₩14,415 | ₩14,455 | -3.41% | 16.6만 |
|---|