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 | ₩12,276 | ₩12,276 | ₩11,995 | ₩12,250 | -0.22% | 7.1만 |
| 2026.10.08 | ₩12,343 | ₩12,491 | ₩12,062 | ₩12,142 | -1.63% | 9.3만 |
| 2026.10.07 | ₩12,424 | ₩12,952 | ₩12,243 | ₩12,464 | +0.32% | 17.9만 |
| 2026.10.06 | ₩12,236 | ₩12,799 | ₩12,189 | ₩12,424 | +1.53% | 9만 |
| 2026.10.05 | ₩11,955 | ₩12,464 | ₩11,955 | ₩12,156 | +1.68% | 9.9만 |
| 2026.10.02 | ₩13,241 | ₩13,241 | ₩11,955 | ₩11,982 | -9.51% | 14.4만 |
| 2026.10.01 | ₩11,727 | ₩13,496 | ₩11,727 | ₩13,255 | +13.03% | 27.8만 |
| 2026.09.30 | ₩10,896 | ₩11,807 | ₩10,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,606 |
| +6.52% |
| 16.9만 |
| 2026.09.29 | ₩10,816 | ₩10,983 | ₩10,494 | ₩10,735 | -0.74% | 10.7만 |
|---|
| 2026.09.28 | ₩10,829 | ₩10,869 | ₩9,998 | ₩10,682 | -1.36% | 13만 |
|---|
| 2026.09.25 | ₩11,244 | ₩11,378 | ₩10,749 | ₩10,829 | -3.69% | 11.8만 |
|---|
| 2026.09.24 | ₩11,124 | ₩11,338 | ₩10,950 | ₩11,151 | +0.24% | 15.3만 |
|---|
| 2026.09.23 | ₩10,816 | ₩11,365 | ₩10,702 | ₩11,151 | +3.10% | 16.2만 |
|---|
| 2026.09.22 | ₩11,110 | ₩11,137 | ₩10,145 | ₩10,802 | -2.77% | 17.5만 |
|---|
| 2026.09.21 | ₩10,400 | ₩11,251 | ₩10,226 | ₩11,057 | +6.31% | 18.7만 |
|---|
| 2026.09.18 | ₩10,333 | ₩10,708 | ₩10,103 | ₩10,414 | +0.78% | 28.8만 |
|---|
| 2026.09.17 | ₩10,655 | ₩10,749 | ₩10,119 | ₩10,293 | -3.40% | 17.7만 |
|---|
| 2026.09.16 | ₩10,655 | ₩10,749 | ₩10,454 | ₩10,655 | 0.00% | 16.1만 |
|---|
| 2026.09.15 | ₩9,985 | ₩10,735 | ₩9,784 | ₩10,561 | +5.77% | 19.8만 |
|---|
| 2026.09.14 | ₩8,792 | ₩10,306 | ₩8,792 | ₩10,132 | +15.24% | 41.4만 |
|---|
| 2026.09.11 | ₩8,752 | ₩8,845 | ₩8,323 | ₩8,457 | -3.37% | 18.1만 |
|---|
| 2026.09.10 | ₩9,006 | ₩9,248 | ₩8,658 | ₩8,752 | -2.83% | 13.5만 |
|---|
| 2026.09.09 | ₩9,583 | ₩9,609 | ₩8,879 | ₩9,060 | -5.45% | 18.1만 |
|---|
| 2026.09.08 | ₩10,601 | ₩10,615 | ₩9,294 | ₩9,623 | -9.23% | 25.3만 |
|---|
| 2026.09.04 | ₩10,628 | ₩10,769 | ₩10,266 | ₩10,615 | -0.13% | 16.2만 |
|---|
| 2026.09.03 | ₩10,749 | ₩10,943 | ₩10,507 | ₩10,628 | -1.12% | 10.6만 |
|---|
| 2026.09.02 | ₩10,829 | ₩10,849 | ₩10,373 | ₩10,628 | -1.86% | 18.2만 |
|---|
| 2026.09.01 | ₩11,754 | ₩11,781 | ₩10,628 | ₩10,816 | -7.98% | 22.1만 |
|---|
| 2026.08.31 | ₩12,330 | ₩12,370 | ₩11,794 | ₩11,888 | -3.59% | 12.4만 |
|---|
| 2026.08.28 | ₩12,464 | ₩12,591 | ₩12,236 | ₩12,330 | -1.08% | 11.1만 |
|---|
| 2026.08.27 | ₩12,223 | ₩12,544 | ₩12,057 | ₩12,518 | +2.41% | 8.7만 |
|---|
| 2026.08.26 | ₩11,928 | ₩12,464 | ₩11,700 | ₩12,089 | +1.35% | 12.1만 |
|---|
| 2026.08.25 | ₩12,906 | ₩12,906 | ₩11,861 | ₩12,008 | -6.96% | 19.2만 |
|---|
| 2026.08.24 | ₩12,866 | ₩13,014 | ₩12,652 | ₩12,799 | -0.52% | 8.2만 |
|---|
| 2026.08.21 | ₩13,121 | ₩13,121 | ₩12,585 | ₩12,920 | -1.53% | 8만 |
|---|
| 2026.08.20 | ₩13,402 | ₩13,429 | ₩12,873 | ₩12,973 | -3.20% | 11.6만 |
|---|
| 2026.08.19 | ₩13,509 | ₩13,911 | ₩13,402 | ₩13,550 | +0.30% | 15.2만 |
|---|
| 2026.08.18 | ₩13,603 | ₩13,708 | ₩13,201 | ₩13,375 | -1.67% | 11.3만 |
|---|
| 2026.08.17 | ₩13,523 | ₩13,777 | ₩13,456 | ₩13,617 | +0.69% | 18.6만 |
|---|
| 2026.08.14 | ₩13,550 | ₩13,710 | ₩13,288 | ₩13,657 | +0.79% | 14.3만 |
|---|
| 2026.08.13 | ₩13,402 | ₩13,630 | ₩13,148 | ₩13,550 | +1.10% | 12.1만 |
|---|
| 2026.08.12 | ₩13,442 | ₩13,590 | ₩12,920 | ₩13,362 | -0.60% | 15.1만 |
|---|
| 2026.08.11 | ₩13,496 | ₩13,677 | ₩12,947 | ₩13,295 | -1.49% | 18.8만 |
|---|
| 2026.08.10 | ₩14,407 | ₩14,917 | ₩13,550 | ₩13,704 | -4.88% | 28.8만 |
|---|
| 2026.08.07 | ₩14,407 | ₩14,809 | ₩13,684 | ₩14,635 | +1.58% | 12.8만 |
|---|
| 2026.08.06 | ₩14,327 | ₩15,272 | ₩13,385 | ₩14,220 | -0.75% | 18.2만 |
|---|
| 2026.08.05 | ₩15,989 | ₩16,230 | ₩15,654 | ₩15,882 | -0.67% | 10.6만 |
|---|
| 2026.08.04 | ₩16,083 | ₩16,277 | ₩15,453 | ₩16,042 | -0.25% | 16.1만 |
|---|
| 2026.08.03 | ₩16,592 | ₩16,967 | ₩15,908 | ₩16,056 | -3.23% | 14.5만 |
|---|
| 2026.07.31 | ₩16,069 | ₩16,538 | ₩15,868 | ₩16,538 | +2.92% | 11.2만 |
|---|
| 2026.07.30 | ₩16,176 | ₩16,404 | ₩15,687 | ₩16,270 | +0.58% | 9.3만 |
|---|
| 2026.07.29 | ₩16,042 | ₩16,351 | ₩15,815 | ₩16,243 | +1.25% | 13만 |
|---|
| 2026.07.28 | ₩16,069 | ₩16,418 | ₩15,882 | ₩16,083 | +0.08% | 11.8만 |
|---|
| 2026.07.27 | ₩15,305 | ₩16,083 | ₩15,305 | ₩15,841 | +3.50% | 11.2만 |
|---|
| 2026.07.24 | ₩15,077 | ₩15,949 | ₩14,863 | ₩15,493 | +2.76% | 13.8만 |
|---|
| 2026.07.23 | ₩15,024 | ₩15,352 | ₩14,756 | ₩14,823 | -1.34% | 11.2만 |
|---|
| 2026.07.22 | ₩15,144 | ₩15,459 | ₩14,588 | ₩15,359 | +1.42% | 16.6만 |
|---|
| 2026.07.21 | ₩15,761 | ₩15,801 | ₩14,930 | ₩15,144 | -3.91% | 14만 |
|---|
| 2026.07.20 | ₩16,056 | ₩16,377 | ₩15,666 | ₩15,841 | -1.34% | 18.4만 |
|---|
| 2026.07.17 | ₩15,681 | ₩16,277 | ₩15,346 | ₩16,136 | +2.91% | 14.1만 |
|---|
| 2026.07.16 | ₩15,547 | ₩16,538 | ₩15,332 | ₩15,895 | +2.24% | 30.3만 |
|---|
| 2026.07.15 | ₩14,742 | ₩16,217 | ₩14,742 | ₩15,506 | +5.18% | 56.5만 |
|---|
| 2026.07.14 | ₩14,233 | ₩14,742 | ₩13,918 | ₩14,716 | +3.39% | 26.7만 |
|---|
| 2026.07.13 | ₩13,684 | ₩14,649 | ₩13,351 | ₩14,501 | +5.97% | 21.2만 |
|---|
| 2026.07.10 | ₩13,804 | ₩13,885 | ₩13,402 | ₩13,630 | -1.26% | 13.6만 |
|---|
| 2026.07.09 | ₩13,295 | ₩13,737 | ₩12,960 | ₩13,670 | +2.82% | 9만 |
|---|
| 2026.07.08 | ₩13,402 | ₩13,429 | ₩13,094 | ₩13,362 | -0.30% | 14.2만 |
|---|
| 2026.07.07 | ₩13,710 | ₩13,710 | ₩13,355 | ₩13,496 | -1.56% | 14.6만 |
|---|
| 2026.07.06 | ₩13,255 | ₩13,751 | ₩13,228 | ₩13,590 | +2.53% | 17.1만 |
|---|
| 2026.07.02 | ₩14,005 | ₩14,347 | ₩13,295 | ₩13,375 | -4.50% | 21.4만 |
|---|
| 2026.07.01 | ₩13,402 | ₩14,742 | ₩13,402 | ₩14,273 | +6.50% | 18.9만 |
|---|
| 2026.06.30 | ₩12,960 | ₩13,603 | ₩12,786 | ₩13,483 | +4.03% | 17.4만 |
|---|
| 2026.06.29 | ₩12,665 | ₩13,161 | ₩12,665 | ₩12,987 | +2.54% | 14.8만 |
|---|
| 2026.06.26 | ₩11,566 | ₩12,786 | ₩11,566 | ₩12,477 | +7.88% | 35.9만 |
|---|
| 2026.06.25 | ₩11,781 | ₩11,961 | ₩11,526 | ₩11,714 | -0.57% | 14.3만 |
|---|
| 2026.06.24 | ₩11,874 | ₩12,129 | ₩11,526 | ₩11,794 | -0.68% | 19.7만 |
|---|
| 2026.06.23 | ₩11,714 | ₩12,142 | ₩11,647 | ₩11,821 | +0.92% | 18.3만 |
|---|
| 2026.06.22 | ₩11,861 | ₩12,230 | ₩11,539 | ₩11,673 | -1.58% | 20.9만 |
|---|
| 2026.06.18 | ₩11,807 | ₩12,102 | ₩11,452 | ₩11,995 | +1.59% | 14.9만 |
|---|
| 2026.06.17 | ₩12,062 | ₩12,116 | ₩11,546 | ₩11,714 | -2.89% | 12.2만 |
|---|
| 2026.06.16 | ₩12,142 | ₩12,451 | ₩11,740 | ₩12,075 | -0.55% | 13.9만 |
|---|
| 2026.06.15 | ₩12,397 | ₩12,732 | ₩11,660 | ₩12,250 | -1.19% | 13.9만 |
|---|
| 2026.06.12 | ₩12,531 | ₩12,866 | ₩12,089 | ₩12,236 | -2.35% | 14.8만 |
|---|
| 2026.06.11 | ₩12,236 | ₩12,759 | ₩12,156 | ₩12,598 | +2.96% | 13.1만 |
|---|
| 2026.06.10 | ₩12,089 | ₩12,598 | ₩11,995 | ₩12,303 | +1.77% | 11만 |
|---|
| 2026.06.09 | ₩12,116 | ₩12,598 | ₩11,807 | ₩12,062 | -0.44% | 18.3만 |
|---|
| 2026.06.08 | ₩12,343 | ₩12,652 | ₩12,062 | ₩12,142 | -1.63% | 17.6만 |
|---|
| 2026.06.05 | ₩12,759 | ₩13,067 | ₩12,263 | ₩12,330 | -3.36% | 16.7만 |
|---|
| 2026.06.04 | ₩12,853 | ₩13,148 | ₩12,665 | ₩12,745 | -0.83% | 10만 |
|---|
| 2026.06.03 | ₩13,751 | ₩13,751 | ₩12,464 | ₩12,638 | -8.09% | 18.9만 |
|---|
| 2026.06.02 | ₩14,890 | ₩14,890 | ₩13,710 | ₩13,710 | -7.92% | 14.7만 |
|---|
| 2026.06.01 | ₩15,279 | ₩15,506 | ₩14,742 | ₩15,077 | -1.32% | 23.8만 |
|---|
| 2026.05.29 | ₩14,783 | ₩15,480 | ₩14,783 | ₩15,077 | +1.99% | 14.1만 |
|---|
| 2026.05.28 | ₩14,287 | ₩15,037 | ₩14,247 | ₩14,863 | +4.03% | 12.3만 |
|---|
| 2026.05.27 | ₩14,005 | ₩14,354 | ₩13,936 | ₩14,180 | +1.24% | 7.5만 |
|---|
| 2026.05.26 | ₩14,046 | ₩14,602 | ₩13,818 | ₩14,113 | +0.48% | 12.7만 |
|---|
| 2026.05.22 | ₩14,005 | ₩14,541 | ₩14,005 | ₩14,327 | +2.30% | 8.2만 |
|---|
| 2026.05.21 | ₩13,751 | ₩14,367 | ₩13,429 | ₩14,005 | +1.85% | 8.2만 |
|---|
| 2026.05.20 | ₩13,523 | ₩14,019 | ₩13,221 | ₩13,871 | +2.58% | 10.2만 |
|---|
| 2026.05.19 | ₩13,657 | ₩14,139 | ₩13,416 | ₩13,536 | -0.88% | 8.8만 |
|---|
| 2026.05.18 | ₩12,732 | ₩13,544 | ₩12,732 | ₩13,536 | +6.32% | 11.1만 |
|---|
| 2026.05.15 | ₩12,799 | ₩13,382 | ₩12,719 | ₩12,719 | -0.63% | 12.5만 |
|---|
| 2026.05.14 | ₩12,799 | ₩13,442 | ₩12,732 | ₩12,772 | -0.21% | 12.1만 |
|---|
| 2026.05.13 | ₩13,523 | ₩13,978 | ₩12,518 | ₩13,000 | -3.87% | 12.8만 |
|---|
| 2026.05.12 | ₩14,742 | ₩14,742 | ₩13,523 | ₩13,550 | -8.09% | 12만 |
|---|
| 2026.05.11 | ₩16,083 | ₩16,525 | ₩14,716 | ₩14,742 | -8.33% | 14.3만 |
|---|
| 2026.05.08 | ₩13,724 | ₩16,042 | ₩13,724 | ₩16,042 | +16.89% | 9.8만 |
|---|
| 2026.05.07 | ₩14,809 | ₩15,908 | ₩14,809 | ₩15,801 | +6.70% | 8.5만 |
|---|
| 2026.05.06 | ₩14,769 | ₩14,876 | ₩14,113 | ₩14,783 | +0.09% | 11.9만 |
|---|
| 2026.05.05 | ₩15,600 | ₩15,654 | ₩14,675 | ₩14,769 | -5.33% | 13.7만 |
|---|
| 2026.05.04 | ₩16,190 | ₩16,512 | ₩15,413 | ₩15,600 | -3.64% | 10.8만 |
|---|
| 2026.05.01 | ₩15,681 | ₩16,485 | ₩15,413 | ₩16,230 | +3.50% | 18.7만 |
|---|
| 2026.04.30 | ₩15,587 | ₩15,614 | ₩15,037 | ₩15,480 | -0.69% | 8.7만 |
|---|
| 2026.04.29 | ₩15,882 | ₩16,396 | ₩15,104 | ₩15,547 | -2.11% | 9.8만 |
|---|
| 2026.04.28 | ₩15,707 | ₩16,163 | ₩15,513 | ₩16,069 | +2.30% | 6.5만 |
|---|
| 2026.04.27 | ₩15,681 | ₩16,016 | ₩15,547 | ₩15,667 | -0.09% | 5.2만 |
|---|
| 2026.04.24 | ₩15,118 | ₩15,868 | ₩14,876 | ₩15,748 | +4.17% | 8.2만 |
|---|
| 2026.04.23 | ₩15,895 | ₩15,949 | ₩14,964 | ₩15,225 | -4.22% | 11.2만 |
|---|
| 2026.04.22 | ₩16,136 | ₩16,739 | ₩15,975 | ₩16,083 | -0.33% | 6.6만 |
|---|
| 2026.04.21 | ₩16,659 | ₩16,753 | ₩16,016 | ₩16,096 | -3.38% | 9.9만 |
|---|
| 2026.04.20 | ₩16,230 | ₩16,599 | ₩16,217 | ₩16,525 | +1.82% | 7.3만 |
|---|
| 2026.04.17 | ₩16,351 | ₩16,418 | ₩16,029 | ₩16,364 | +0.08% | 8만 |
|---|
| 2026.04.16 | ₩15,707 | ₩16,324 | ₩15,707 | ₩16,056 | +2.22% | 14.1만 |
|---|
| 2026.04.15 | ₩15,962 | ₩16,284 | ₩15,681 | ₩16,083 | +0.76% | 7.2만 |
|---|
| 2026.04.14 | ₩15,547 | ₩16,103 | ₩15,111 | ₩15,962 | +2.67% | 14.3만 |
|---|
| 2026.04.13 | ₩14,582 | ₩15,573 | ₩14,515 | ₩15,547 | +6.62% | 10.1만 |
|---|
| 2026.04.10 | ₩15,252 | ₩15,413 | ₩14,327 | ₩14,635 | -4.04% | 12만 |
|---|
| 2026.04.09 | ₩15,265 | ₩15,346 | ₩14,850 | ₩15,292 | +0.18% | 12만 |
|---|
| 2026.04.08 | ₩15,868 | ₩15,868 | ₩15,077 | ₩15,359 | -3.21% | 14.5만 |
|---|
| 2026.04.07 | ₩15,989 | ₩16,056 | ₩14,927 | ₩15,225 | -4.78% | 12.7만 |
|---|
| 2026.04.06 | ₩15,547 | ₩16,284 | ₩15,480 | ₩16,230 | +4.40% | 9만 |
|---|
| 2026.04.02 | ₩15,077 | ₩15,721 | ₩14,836 | ₩15,694 | +4.09% | 13.1만 |
|---|
| 2026.04.01 | ₩15,399 | ₩15,681 | ₩14,903 | ₩15,439 | +0.26% | 14.4만 |
|---|
| 2026.03.31 | ₩16,016 | ₩16,016 | ₩15,178 | ₩15,319 | -4.35% | 14.9만 |
|---|
| 2026.03.30 | ₩15,238 | ₩16,203 | ₩15,238 | ₩15,788 | +3.61% | 17.2만 |
|---|
| 2026.03.27 | ₩15,480 | ₩15,549 | ₩14,957 | ₩15,225 | -1.65% | 11.1만 |
|---|
| 2026.03.26 | ₩15,453 | ₩16,042 | ₩15,453 | ₩15,748 | +1.91% | 13.5만 |
|---|
| 2026.03.25 | ₩14,702 | ₩15,694 | ₩14,622 | ₩15,587 | +6.02% | 19.1만 |
|---|
| 2026.03.24 | ₩14,903 | ₩15,319 | ₩14,273 | ₩14,501 | -2.70% | 18.6만 |
|---|
| 2026.03.23 | ₩14,193 | ₩15,144 | ₩14,193 | ₩15,077 | +6.23% | 17.3만 |
|---|
| 2026.03.20 | ₩13,737 | ₩14,421 | ₩13,496 | ₩13,871 | +0.98% | 24.6만 |
|---|
| 2026.03.19 | ₩13,496 | ₩14,233 | ₩13,496 | ₩13,978 | +3.57% | 15.2만 |
|---|
| 2026.03.18 | ₩13,268 | ₩13,764 | ₩12,886 | ₩13,496 | +1.72% | 19.4만 |
|---|
| 2026.03.17 | ₩13,670 | ₩14,354 | ₩13,268 | ₩13,416 | -1.86% | 21.7만 |
|---|
| 2026.03.16 | ₩13,335 | ₩14,220 | ₩13,308 | ₩13,777 | +3.32% | 19.5만 |
|---|
| 2026.03.13 | ₩12,142 | ₩14,635 | ₩12,142 | ₩13,469 | +10.93% | 34.5만 |
|---|
| 2026.03.12 | ₩16,123 | ₩16,605 | ₩15,895 | ₩16,150 | +0.17% | 14.5만 |
|---|
| 2026.03.11 | ₩15,949 | ₩16,377 | ₩15,888 | ₩16,377 | +2.69% | 7.5만 |
|---|
| 2026.03.10 | ₩16,056 | ₩16,646 | ₩15,560 | ₩16,002 | -0.33% | 12.9만 |
|---|
| 2026.03.09 | ₩16,083 | ₩16,150 | ₩15,748 | ₩16,056 | -0.17% | 14.4만 |
|---|
| 2026.03.06 | ₩15,908 | ₩16,753 | ₩15,801 | ₩16,431 | +3.29% | 13.3만 |
|---|
| 2026.03.05 | ₩16,418 | ₩17,074 | ₩16,123 | ₩16,257 | -0.98% | 10.9만 |
|---|
| 2026.03.04 | ₩15,627 | ₩16,619 | ₩14,651 | ₩16,538 | +5.83% | 18.5만 |
|---|
| 2026.03.03 | ₩14,702 | ₩16,083 | ₩14,515 | ₩15,560 | +5.83% | 20.4만 |
|---|
| 2026.03.02 | ₩15,037 | ₩15,413 | ₩14,997 | ₩15,131 | +0.62% | 12.4만 |
|---|
| 2026.02.27 | ₩15,091 | ₩15,540 | ₩14,943 | ₩15,386 | +1.95% | 10.4만 |
|---|
| 2026.02.26 | ₩14,314 | ₩15,533 | ₩14,139 | ₩15,413 | +7.68% | 14.3만 |
|---|
| 2026.02.25 | ₩13,764 | ₩14,434 | ₩13,724 | ₩14,314 | +3.99% | 15.5만 |
|---|
| 2026.02.24 | ₩13,496 | ₩14,072 | ₩13,496 | ₩13,737 | +1.79% | 11.1만 |
|---|
| 2026.02.23 | ₩13,643 | ₩13,724 | ₩13,188 | ₩13,483 | -1.18% | 15만 |
|---|
| 2026.02.20 | ₩13,174 | ₩14,206 | ₩13,174 | ₩13,831 | +4.98% | 12만 |
|---|
| 2026.02.19 | ₩12,973 | ₩13,255 | ₩12,906 | ₩13,215 | +1.86% | 10.6만 |
|---|
| 2026.02.18 | ₩13,027 | ₩13,429 | ₩12,947 | ₩13,148 | +0.93% | 14.8만 |
|---|
| 2026.02.17 | ₩13,737 | ₩13,737 | ₩13,067 | ₩13,148 | -4.29% | 11.8만 |
|---|
| 2026.02.13 | ₩13,509 | ₩14,360 | ₩13,469 | ₩13,737 | +1.69% | 18.6만 |
|---|
| 2026.02.12 | ₩13,871 | ₩14,099 | ₩13,255 | ₩13,496 | -2.71% | 13.1만 |
|---|
| 2026.02.11 | ₩14,153 | ₩14,783 | ₩13,416 | ₩13,697 | -3.22% | 14.4만 |
|---|
| 2026.02.10 | ₩13,751 | ₩14,314 | ₩13,375 | ₩14,153 | +2.92% | 14.2만 |
|---|
| 2026.02.09 | ₩14,233 | ₩14,407 | ₩13,657 | ₩13,751 | -3.39% | 13.2만 |
|---|
| 2026.02.06 | ₩14,354 | ₩15,118 | ₩14,086 | ₩14,421 | +0.47% | 15.5만 |
|---|
| 2026.02.05 | ₩14,515 | ₩14,796 | ₩14,247 | ₩14,247 | -1.85% | 11.9만 |
|---|
| 2026.02.04 | ₩14,742 | ₩14,917 | ₩14,113 | ₩14,716 | -0.18% | 20만 |
|---|
| 2026.02.03 | ₩15,949 | ₩16,337 | ₩13,938 | ₩14,742 | -7.56% | 19.1만 |
|---|
| 2026.02.02 | ₩16,257 | ₩16,445 | ₩16,002 | ₩16,123 | -0.82% | 9.9만 |
|---|
| 2026.01.30 | ₩15,694 | ₩16,619 | ₩15,399 | ₩16,150 | +2.90% | 19.1만 |
|---|
| 2026.01.29 | ₩16,016 | ₩16,243 | ₩15,292 | ₩15,801 | -1.34% | 9.9만 |
|---|
| 2026.01.28 | ₩16,270 | ₩16,297 | ₩15,841 | ₩15,895 | -2.31% | 9.4만 |
|---|
| 2026.01.27 | ₩16,887 | ₩16,887 | ₩16,083 | ₩16,337 | -3.25% | 8.8만 |
|---|
| 2026.01.26 | ₩16,873 | ₩16,954 | ₩16,424 | ₩16,914 | +0.24% | 7.3만 |
|---|
| 2026.01.23 | ₩17,061 | ₩17,162 | ₩16,652 | ₩16,981 | -0.47% | 5.4만 |
|---|
| 2026.01.22 | ₩16,592 | ₩17,321 | ₩16,592 | ₩17,101 | +3.07% | 10.8만 |
|---|
| 2026.01.21 | ₩16,203 | ₩16,699 | ₩16,083 | ₩16,592 | +2.40% | 9만 |
|---|
| 2026.01.20 | ₩16,954 | ₩17,088 | ₩16,136 | ₩16,257 | -4.11% | 9.7만 |
|---|
| 2026.01.16 | ₩16,646 | ₩17,450 | ₩16,250 | ₩17,088 | +2.66% | 19.1만 |
|---|
| 2026.01.15 | ₩16,217 | ₩16,753 | ₩16,190 | ₩16,632 | +2.56% | 9.6만 |
|---|
| 2026.01.14 | ₩15,908 | ₩16,176 | ₩15,821 | ₩16,136 | +1.43% | 15.4만 |
|---|
| 2026.01.13 | ₩16,002 | ₩16,270 | ₩15,587 | ₩15,962 | -0.25% | 13.1만 |
|---|
| 2026.01.12 | ₩15,935 | ₩16,418 | ₩15,922 | ₩16,069 | +0.84% | 17.5만 |
|---|
| 2026.01.09 | ₩16,069 | ₩16,458 | ₩15,882 | ₩16,002 | -0.42% | 13.5만 |
|---|
| 2026.01.08 | ₩16,257 | ₩16,686 | ₩16,096 | ₩16,176 | -0.49% | 14.6만 |
|---|
| 2026.01.07 | ₩15,935 | ₩16,498 | ₩15,935 | ₩16,270 | +2.10% | 13.8만 |
|---|
| 2026.01.06 | ₩15,640 | ₩15,975 | ₩15,024 | ₩15,855 | +1.37% | 31.3만 |
|---|
| 2026.01.05 | ₩14,809 | ₩16,002 | ₩14,635 | ₩15,922 | +7.51% | 23.6만 |
|---|
| 2026.01.02 | ₩16,083 | ₩16,096 | ₩14,582 | ₩15,480 | -3.75% | 32.6만 |
|---|
| 2025.12.31 | ₩16,351 | ₩16,377 | ₩16,096 | ₩16,230 | -0.74% | 8.7만 |
|---|
| 2025.12.30 | ₩16,351 | ₩16,672 | ₩16,217 | ₩16,270 | -0.49% | 9.8만 |
|---|
| 2025.12.29 | ₩16,069 | ₩16,377 | ₩15,895 | ₩16,351 | +1.75% | 8.4만 |
|---|
| 2025.12.26 | ₩15,949 | ₩16,257 | ₩15,868 | ₩16,109 | +1.01% | 10.6만 |
|---|
| 2025.12.24 | ₩15,935 | ₩16,332 | ₩15,908 | ₩16,016 | +0.50% | 14만 |
|---|
| 2025.12.23 | ₩16,190 | ₩16,203 | ₩15,982 | ₩16,016 | -1.08% | 12.8만 |
|---|
| 2025.12.22 | ₩15,962 | ₩16,458 | ₩15,962 | ₩16,203 | +1.51% | 14만 |
|---|
| 2025.12.19 | ₩16,940 | ₩17,048 | ₩16,029 | ₩16,042 | -5.30% | 30만 |
|---|
| 2025.12.18 | ₩15,895 | ₩17,289 | ₩15,841 | ₩17,034 | +7.17% | 34.9만 |
|---|
| 2025.12.17 | ₩17,490 | ₩17,560 | ₩15,506 | ₩16,284 | -6.90% | 55.2만 |
|---|
| 2025.12.16 | ₩17,664 | ₩19,313 | ₩17,538 | ₩17,959 | +1.67% | 108.6만 |
|---|
| 2025.12.15 | ₩16,083 | ₩18,160 | ₩16,083 | ₩17,905 | +11.33% | 83.2만 |
|---|
| 2025.12.12 | ₩14,595 | ₩16,203 | ₩14,595 | ₩16,190 | +10.93% | 58.1만 |
|---|
| 2025.12.11 | ₩13,831 | ₩14,595 | ₩13,831 | ₩14,595 | +5.52% | 33.2만 |
|---|
| 2025.12.10 | ₩13,295 | ₩14,126 | ₩13,148 | ₩13,898 | +4.54% | 39.2만 |
|---|
| 2025.12.09 | ₩12,839 | ₩13,441 | ₩12,215 | ₩13,362 | +4.07% | 36.2만 |
|---|
| 2025.12.08 | ₩13,375 | ₩13,764 | ₩12,933 | ₩12,960 | -3.11% | 31.5만 |
|---|
| 2025.12.05 | ₩12,906 | ₩13,349 | ₩12,886 | ₩13,322 | +3.22% | 24.2만 |
|---|
| 2025.12.04 | ₩12,585 | ₩13,000 | ₩12,444 | ₩12,987 | +3.19% | 32.5만 |
|---|
| 2025.12.03 | ₩11,941 | ₩12,524 | ₩11,894 | ₩12,491 | +4.60% | 36.8만 |
|---|
| 2025.12.02 | ₩11,660 | ₩12,116 | ₩11,606 | ₩11,901 | +2.07% | 28.5만 |
|---|
| 2025.12.01 | ₩11,553 | ₩11,928 | ₩11,378 | ₩11,593 | +0.35% | 35.1만 |
|---|
| 2025.11.28 | ₩11,580 | ₩11,834 | ₩11,357 | ₩11,633 | +0.46% | 18.2만 |
|---|
| 2025.11.26 | ₩11,580 | ₩11,814 | ₩11,405 | ₩11,539 | -0.35% | 23.7만 |
|---|
| 2025.11.25 | ₩11,271 | ₩11,633 | ₩11,258 | ₩11,580 | +2.73% | 24.8만 |
|---|
| 2025.11.24 | ₩11,231 | ₩11,432 | ₩11,204 | ₩11,231 | 0.00% | 31.2만 |
|---|
| 2025.11.21 | ₩10,869 | ₩11,378 | ₩10,869 | ₩11,218 | +3.21% | 28만 |
|---|
| 2025.11.20 | ₩10,976 | ₩11,285 | ₩10,789 | ₩10,909 | -0.61% | 26.1만 |
|---|
| 2025.11.19 | ₩10,936 | ₩11,218 | ₩10,742 | ₩10,762 | -1.59% | 30.7만 |
|---|
| 2025.11.18 | ₩11,097 | ₩11,271 | ₩10,829 | ₩10,842 | -2.29% | 32.6만 |
|---|
| 2025.11.17 | ₩11,325 | ₩11,566 | ₩11,164 | ₩11,164 | -1.42% | 28.7만 |
|---|
| 2025.11.14 | ₩11,606 | ₩11,714 | ₩11,164 | ₩11,325 | -2.42% | 33.2만 |
|---|
| 2025.11.13 | ₩11,392 | ₩12,075 | ₩11,392 | ₩11,687 | +2.59% | 37.5만 |
|---|
| 2025.11.12 | ₩11,445 | ₩11,834 | ₩11,365 | ₩11,392 | -0.47% | 27.3만 |
|---|
| 2025.11.11 | ₩11,794 | ₩12,209 | ₩11,258 | ₩11,365 | -3.64% | 45.6만 |
|---|
| 2025.11.10 | ₩12,625 | ₩13,000 | ₩11,807 | ₩11,848 | -6.16% | 48.6만 |
|---|
| 2025.11.07 | ₩10,481 | ₩12,705 | ₩10,266 | ₩12,531 | +19.57% | 82.2만 |
|---|
| 2025.11.06 | ₩15,413 | ₩15,774 | ₩15,171 | ₩15,533 | +0.78% | 23.6만 |
|---|
| 2025.11.05 | ₩15,051 | ₩15,560 | ₩14,930 | ₩15,480 | +2.85% | 16.4만 |
|---|
| 2025.11.04 | ₩15,024 | ₩15,459 | ₩14,964 | ₩15,037 | +0.09% | 16.7만 |
|---|
| 2025.11.03 | ₩15,533 | ₩15,687 | ₩15,010 | ₩15,305 | -1.47% | 19.4만 |
|---|
| 2025.10.31 | ₩15,144 | ₩15,640 | ₩15,064 | ₩15,533 | +2.57% | 23.5만 |
|---|
| 2025.10.30 | ₩15,533 | ₩15,841 | ₩15,104 | ₩15,144 | -2.50% | 28.3만 |
|---|
| 2025.10.29 | ₩16,042 | ₩16,042 | ₩15,506 | ₩15,667 | -2.34% | 14.4만 |
|---|
| 2025.10.28 | ₩16,150 | ₩16,364 | ₩16,116 | ₩16,136 | -0.08% | 11만 |
|---|
| 2025.10.27 | ₩15,922 | ₩16,189 | ₩15,647 | ₩16,136 | +1.35% | 12.7만 |
|---|
| 2025.10.24 | ₩15,587 | ₩15,982 | ₩15,587 | ₩15,788 | +1.29% | 13.4만 |
|---|
| 2025.10.23 | ₩15,346 | ₩15,647 | ₩15,292 | ₩15,480 | +0.87% | 12.3만 |
|---|
| 2025.10.22 | ₩15,292 | ₩15,453 | ₩15,131 | ₩15,332 | +0.26% | 13.7만 |
|---|
| 2025.10.21 | ₩14,970 | ₩15,480 | ₩14,903 | ₩15,332 | +2.42% | 14.2만 |
|---|
| 2025.10.20 | ₩14,836 | ₩15,077 | ₩14,823 | ₩14,997 | +1.08% | 10만 |
|---|
| 2025.10.17 | ₩14,595 | ₩14,776 | ₩14,300 | ₩14,635 | +0.28% | 17.9만 |
|---|
| 2025.10.16 | ₩14,930 | ₩15,118 | ₩14,622 | ₩14,742 | -1.26% | 15만 |
|---|
| 2025.10.15 | ₩14,729 | ₩15,024 | ₩14,729 | ₩14,943 | +1.46% | 14.6만 |
|---|
| 2025.10.14 | ₩14,233 | ₩14,796 | ₩14,032 | ₩14,729 | +3.48% | 24.2만 |
|---|
| 2025.10.13 | ₩14,729 | ₩14,890 | ₩14,528 | ₩14,809 | +0.55% | 19.1만 |
|---|
| 2025.10.10 | ₩14,957 | ₩15,084 | ₩14,407 | ₩14,448 | -3.41% | 16.6만 |
|---|