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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩11,953 | ₩12,950 | ₩11,953 | ₩12,248 | +2.47% | 53.2만 |
| 2026.09.28–2026.10.02 | ₩10,827 | ₩13,494 | ₩9,997 | ₩11,980 | +10.64% | 82.7만 |
| 2026.09.21–2026.09.25 | ₩10,399 | ₩11,377 | ₩10,144 | ₩10,827 | +4.12% | 79.4만 |
| 2026.09.14–2026.09.18 | ₩8,791 | ₩10,747 | ₩8,791 | ₩10,412 | +18.45% | 123.8만 |
| 2026.09.08–2026.09.11 | ₩10,600 | ₩10,613 | ₩8,322 | ₩8,456 | -20.23% | 75만 |
| 2026.08.31–2026.09.04 | ₩12,328 | ₩12,368 | ₩10,265 | ₩10,613 | -13.91% | 79.5만 |
| 2026.08.24–2026.08.28 | ₩12,864 | ₩13,012 | ₩11,698 | ₩12,328 | -4.17% | 59.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,909 |
| ₩12,583 |
| ₩12,918 |
| -4.46% |
| 64.6만 |
| 2026.08.10–2026.08.14 | ₩14,405 | ₩14,914 | ₩12,918 | ₩13,655 | -5.21% | 89.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩16,589 | ₩16,965 | ₩13,383 | ₩14,633 | -11.79% | 72.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,303 | ₩16,536 | ₩15,303 | ₩16,536 | +8.06% | 56.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,053 | ₩16,375 | ₩14,586 | ₩15,491 | -3.51% | 74만 |
|---|
| 2026.07.13–2026.07.17 | ₩13,682 | ₩16,536 | ₩13,349 | ₩16,134 | +17.92% | 148.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,253 | ₩13,883 | ₩12,958 | ₩13,628 | +2.83% | 68.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,663 | ₩14,740 | ₩12,663 | ₩13,373 | +5.61% | 72.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,859 | ₩12,784 | ₩11,524 | ₩12,476 | +5.20% | 109.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,395 | ₩12,730 | ₩11,450 | ₩11,993 | -3.24% | 54.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,342 | ₩12,864 | ₩11,806 | ₩12,234 | -0.87% | 74.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,276 | ₩15,504 | ₩12,261 | ₩12,328 | -19.30% | 84만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,043 | ₩15,477 | ₩13,816 | ₩15,075 | +7.35% | 46.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,730 | ₩14,539 | ₩12,730 | ₩14,325 | +12.53% | 46.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,080 | ₩16,522 | ₩12,516 | ₩12,717 | -20.92% | 63.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,187 | ₩16,509 | ₩13,722 | ₩16,040 | -0.91% | 54.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩15,678 | ₩16,482 | ₩15,035 | ₩16,228 | +3.50% | 49만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,228 | ₩16,750 | ₩14,874 | ₩15,745 | -2.97% | 43.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,579 | ₩16,415 | ₩14,512 | ₩16,362 | +12.22% | 53.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,544 | ₩16,281 | ₩14,325 | ₩14,633 | -5.86% | 60.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,236 | ₩16,201 | ₩14,834 | ₩15,692 | +2.99% | 59.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,191 | ₩16,040 | ₩14,191 | ₩15,223 | +7.27% | 79.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,333 | ₩14,419 | ₩12,884 | ₩13,869 | +4.02% | 100.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,080 | ₩16,643 | ₩12,141 | ₩13,467 | -16.25% | 83.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,035 | ₩17,072 | ₩14,512 | ₩16,429 | +9.27% | 75.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,641 | ₩15,538 | ₩13,186 | ₩15,383 | +12.77% | 66.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,735 | ₩14,204 | ₩12,904 | ₩13,829 | +0.68% | 49.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,231 | ₩14,780 | ₩13,253 | ₩13,735 | -3.48% | 73.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,254 | ₩16,442 | ₩13,936 | ₩14,419 | -11.29% | 76.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,871 | ₩16,951 | ₩15,290 | ₩16,147 | -4.29% | 54.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,951 | ₩17,318 | ₩16,080 | ₩16,978 | +0.16% | 34.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,933 | ₩17,447 | ₩15,584 | ₩17,085 | +7.23% | 74.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,807 | ₩16,683 | ₩14,633 | ₩16,000 | +8.05% | 96.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩16,067 | ₩16,670 | ₩14,579 | ₩15,477 | -3.67% | 59.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,960 | ₩16,455 | ₩15,866 | ₩16,107 | +0.92% | 51.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,080 | ₩19,310 | ₩15,504 | ₩16,040 | -0.25% | 312만 |
|---|
| 2025.12.08–2025.12.12 | ₩13,373 | ₩16,201 | ₩12,213 | ₩16,187 | +21.04% | 198.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩11,551 | ₩13,347 | ₩11,377 | ₩13,320 | +15.31% | 157.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩11,229 | ₩11,832 | ₩11,203 | ₩11,631 | +3.58% | 97.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩11,323 | ₩11,564 | ₩10,740 | ₩11,216 | -0.95% | 146.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,623 | ₩12,998 | ₩11,162 | ₩11,323 | -10.30% | 192.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,531 | ₩15,772 | ₩10,265 | ₩12,529 | -19.33% | 158.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,919 | ₩16,362 | ₩15,062 | ₩15,531 | -2.44% | 89.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,834 | ₩15,980 | ₩14,821 | ₩15,785 | +6.41% | 63.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,727 | ₩15,115 | ₩14,030 | ₩14,633 | -0.64% | 90.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,955 | ₩15,082 | ₩14,405 | ₩14,445 | -3.41% | 16.6만 |
|---|