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 | ₩12,275 | ₩12,275 | ₩11,993 | ₩12,248 | -0.22% | 7.1만 |
| 2026.10.08 | ₩12,342 | ₩12,489 | ₩12,060 | ₩12,141 | -1.63% | 9.3만 |
| 2026.10.07 | ₩12,422 | ₩12,950 | ₩12,241 | ₩12,462 | +0.32% | 17.9만 |
| 2026.10.06 | ₩12,234 | ₩12,797 | ₩12,187 | ₩12,422 | +1.53% | 9만 |
| 2026.10.05 | ₩11,953 | ₩12,462 | ₩11,953 | ₩12,154 | +1.68% | 9.9만 |
| 2026.10.02 | ₩13,239 | ₩13,239 | ₩11,953 | ₩11,980 | -9.51% | 14.4만 |
| 2026.10.01 | ₩11,725 | ₩13,494 | ₩11,725 | ₩13,253 | +13.03% | 27.8만 |
| 2026.09.30 | ₩10,894 | ₩11,806 | ₩10,801 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,605 |
| +6.52% |
| 16.9만 |
| 2026.09.29 | ₩10,814 | ₩10,981 | ₩10,492 | ₩10,734 | -0.74% | 10.7만 |
|---|
| 2026.09.28 | ₩10,827 | ₩10,868 | ₩9,997 | ₩10,680 | -1.36% | 13만 |
|---|
| 2026.09.25 | ₩11,243 | ₩11,377 | ₩10,747 | ₩10,827 | -3.69% | 11.8만 |
|---|
| 2026.09.24 | ₩11,122 | ₩11,337 | ₩10,948 | ₩11,149 | +0.24% | 15.3만 |
|---|
| 2026.09.23 | ₩10,814 | ₩11,363 | ₩10,700 | ₩11,149 | +3.10% | 16.2만 |
|---|
| 2026.09.22 | ₩11,109 | ₩11,136 | ₩10,144 | ₩10,801 | -2.77% | 17.5만 |
|---|
| 2026.09.21 | ₩10,399 | ₩11,249 | ₩10,224 | ₩11,055 | +6.31% | 18.7만 |
|---|
| 2026.09.18 | ₩10,332 | ₩10,707 | ₩10,101 | ₩10,412 | +0.78% | 28.8만 |
|---|
| 2026.09.17 | ₩10,653 | ₩10,747 | ₩10,117 | ₩10,291 | -3.40% | 17.7만 |
|---|
| 2026.09.16 | ₩10,653 | ₩10,747 | ₩10,452 | ₩10,653 | 0.00% | 16.1만 |
|---|
| 2026.09.15 | ₩9,983 | ₩10,734 | ₩9,782 | ₩10,559 | +5.77% | 19.8만 |
|---|
| 2026.09.14 | ₩8,791 | ₩10,305 | ₩8,791 | ₩10,131 | +15.24% | 41.4만 |
|---|
| 2026.09.11 | ₩8,750 | ₩8,844 | ₩8,322 | ₩8,456 | -3.37% | 18.1만 |
|---|
| 2026.09.10 | ₩9,005 | ₩9,246 | ₩8,657 | ₩8,750 | -2.83% | 13.5만 |
|---|
| 2026.09.09 | ₩9,581 | ₩9,608 | ₩8,878 | ₩9,059 | -5.45% | 18.1만 |
|---|
| 2026.09.08 | ₩10,600 | ₩10,613 | ₩9,293 | ₩9,621 | -9.23% | 25.3만 |
|---|
| 2026.09.04 | ₩10,626 | ₩10,767 | ₩10,265 | ₩10,613 | -0.13% | 16.2만 |
|---|
| 2026.09.03 | ₩10,747 | ₩10,941 | ₩10,506 | ₩10,626 | -1.12% | 10.6만 |
|---|
| 2026.09.02 | ₩10,827 | ₩10,847 | ₩10,372 | ₩10,626 | -1.86% | 18.2만 |
|---|
| 2026.09.01 | ₩11,752 | ₩11,779 | ₩10,626 | ₩10,814 | -7.98% | 22.1만 |
|---|
| 2026.08.31 | ₩12,328 | ₩12,368 | ₩11,792 | ₩11,886 | -3.59% | 12.4만 |
|---|
| 2026.08.28 | ₩12,462 | ₩12,589 | ₩12,234 | ₩12,328 | -1.08% | 11.1만 |
|---|
| 2026.08.27 | ₩12,221 | ₩12,543 | ₩12,055 | ₩12,516 | +2.41% | 8.7만 |
|---|
| 2026.08.26 | ₩11,926 | ₩12,462 | ₩11,698 | ₩12,087 | +1.35% | 12.1만 |
|---|
| 2026.08.25 | ₩12,904 | ₩12,904 | ₩11,859 | ₩12,007 | -6.96% | 19.2만 |
|---|
| 2026.08.24 | ₩12,864 | ₩13,012 | ₩12,650 | ₩12,797 | -0.52% | 8.2만 |
|---|
| 2026.08.21 | ₩13,119 | ₩13,119 | ₩12,583 | ₩12,918 | -1.53% | 8만 |
|---|
| 2026.08.20 | ₩13,400 | ₩13,427 | ₩12,871 | ₩12,971 | -3.20% | 11.6만 |
|---|
| 2026.08.19 | ₩13,507 | ₩13,909 | ₩13,400 | ₩13,548 | +0.30% | 15.2만 |
|---|
| 2026.08.18 | ₩13,601 | ₩13,706 | ₩13,199 | ₩13,373 | -1.67% | 11.3만 |
|---|
| 2026.08.17 | ₩13,521 | ₩13,775 | ₩13,454 | ₩13,615 | +0.69% | 18.6만 |
|---|
| 2026.08.14 | ₩13,548 | ₩13,708 | ₩13,286 | ₩13,655 | +0.79% | 14.3만 |
|---|
| 2026.08.13 | ₩13,400 | ₩13,628 | ₩13,146 | ₩13,548 | +1.10% | 12.1만 |
|---|
| 2026.08.12 | ₩13,440 | ₩13,588 | ₩12,918 | ₩13,360 | -0.60% | 15.1만 |
|---|
| 2026.08.11 | ₩13,494 | ₩13,675 | ₩12,945 | ₩13,293 | -1.49% | 18.8만 |
|---|
| 2026.08.10 | ₩14,405 | ₩14,914 | ₩13,548 | ₩13,702 | -4.88% | 28.8만 |
|---|
| 2026.08.07 | ₩14,405 | ₩14,807 | ₩13,682 | ₩14,633 | +1.58% | 12.8만 |
|---|
| 2026.08.06 | ₩14,325 | ₩15,270 | ₩13,383 | ₩14,218 | -0.75% | 18.2만 |
|---|
| 2026.08.05 | ₩15,986 | ₩16,228 | ₩15,651 | ₩15,879 | -0.67% | 10.6만 |
|---|
| 2026.08.04 | ₩16,080 | ₩16,275 | ₩15,450 | ₩16,040 | -0.25% | 16.1만 |
|---|
| 2026.08.03 | ₩16,589 | ₩16,965 | ₩15,906 | ₩16,053 | -3.23% | 14.5만 |
|---|
| 2026.07.31 | ₩16,067 | ₩16,536 | ₩15,866 | ₩16,536 | +2.92% | 11.2만 |
|---|
| 2026.07.30 | ₩16,174 | ₩16,402 | ₩15,685 | ₩16,268 | +0.58% | 9.3만 |
|---|
| 2026.07.29 | ₩16,040 | ₩16,348 | ₩15,812 | ₩16,241 | +1.25% | 13만 |
|---|
| 2026.07.28 | ₩16,067 | ₩16,415 | ₩15,879 | ₩16,080 | +0.08% | 11.8만 |
|---|
| 2026.07.27 | ₩15,303 | ₩16,080 | ₩15,303 | ₩15,839 | +3.50% | 11.2만 |
|---|
| 2026.07.24 | ₩15,075 | ₩15,946 | ₩14,861 | ₩15,491 | +2.76% | 13.8만 |
|---|
| 2026.07.23 | ₩15,022 | ₩15,350 | ₩14,754 | ₩14,821 | -1.34% | 11.2만 |
|---|
| 2026.07.22 | ₩15,142 | ₩15,457 | ₩14,586 | ₩15,357 | +1.42% | 16.6만 |
|---|
| 2026.07.21 | ₩15,759 | ₩15,799 | ₩14,928 | ₩15,142 | -3.91% | 14만 |
|---|
| 2026.07.20 | ₩16,053 | ₩16,375 | ₩15,663 | ₩15,839 | -1.34% | 18.4만 |
|---|
| 2026.07.17 | ₩15,678 | ₩16,275 | ₩15,343 | ₩16,134 | +2.91% | 14.1만 |
|---|
| 2026.07.16 | ₩15,544 | ₩16,536 | ₩15,330 | ₩15,893 | +2.24% | 30.3만 |
|---|
| 2026.07.15 | ₩14,740 | ₩16,214 | ₩14,740 | ₩15,504 | +5.18% | 56.5만 |
|---|
| 2026.07.14 | ₩14,231 | ₩14,740 | ₩13,916 | ₩14,713 | +3.39% | 26.7만 |
|---|
| 2026.07.13 | ₩13,682 | ₩14,646 | ₩13,349 | ₩14,499 | +5.97% | 21.2만 |
|---|
| 2026.07.10 | ₩13,802 | ₩13,883 | ₩13,400 | ₩13,628 | -1.26% | 13.6만 |
|---|
| 2026.07.09 | ₩13,293 | ₩13,735 | ₩12,958 | ₩13,668 | +2.82% | 9만 |
|---|
| 2026.07.08 | ₩13,400 | ₩13,427 | ₩13,092 | ₩13,360 | -0.30% | 14.2만 |
|---|
| 2026.07.07 | ₩13,708 | ₩13,708 | ₩13,353 | ₩13,494 | -1.56% | 14.6만 |
|---|
| 2026.07.06 | ₩13,253 | ₩13,749 | ₩13,226 | ₩13,588 | +2.53% | 17.1만 |
|---|
| 2026.07.02 | ₩14,003 | ₩14,345 | ₩13,293 | ₩13,373 | -4.50% | 21.4만 |
|---|
| 2026.07.01 | ₩13,400 | ₩14,740 | ₩13,400 | ₩14,271 | +6.50% | 18.9만 |
|---|
| 2026.06.30 | ₩12,958 | ₩13,601 | ₩12,784 | ₩13,481 | +4.03% | 17.4만 |
|---|
| 2026.06.29 | ₩12,663 | ₩13,159 | ₩12,663 | ₩12,985 | +2.54% | 14.8만 |
|---|
| 2026.06.26 | ₩11,564 | ₩12,784 | ₩11,564 | ₩12,476 | +7.88% | 35.9만 |
|---|
| 2026.06.25 | ₩11,779 | ₩11,960 | ₩11,524 | ₩11,712 | -0.57% | 14.3만 |
|---|
| 2026.06.24 | ₩11,873 | ₩12,127 | ₩11,524 | ₩11,792 | -0.68% | 19.7만 |
|---|
| 2026.06.23 | ₩11,712 | ₩12,141 | ₩11,645 | ₩11,819 | +0.92% | 18.3만 |
|---|
| 2026.06.22 | ₩11,859 | ₩12,228 | ₩11,538 | ₩11,672 | -1.58% | 20.9만 |
|---|
| 2026.06.18 | ₩11,806 | ₩12,100 | ₩11,450 | ₩11,993 | +1.59% | 14.9만 |
|---|
| 2026.06.17 | ₩12,060 | ₩12,114 | ₩11,544 | ₩11,712 | -2.89% | 12.2만 |
|---|
| 2026.06.16 | ₩12,141 | ₩12,449 | ₩11,739 | ₩12,074 | -0.55% | 13.9만 |
|---|
| 2026.06.15 | ₩12,395 | ₩12,730 | ₩11,658 | ₩12,248 | -1.19% | 13.9만 |
|---|
| 2026.06.12 | ₩12,529 | ₩12,864 | ₩12,087 | ₩12,234 | -2.35% | 14.8만 |
|---|
| 2026.06.11 | ₩12,234 | ₩12,757 | ₩12,154 | ₩12,596 | +2.96% | 13.1만 |
|---|
| 2026.06.10 | ₩12,087 | ₩12,596 | ₩11,993 | ₩12,301 | +1.77% | 11만 |
|---|
| 2026.06.09 | ₩12,114 | ₩12,596 | ₩11,806 | ₩12,060 | -0.44% | 18.3만 |
|---|
| 2026.06.08 | ₩12,342 | ₩12,650 | ₩12,060 | ₩12,141 | -1.63% | 17.6만 |
|---|
| 2026.06.05 | ₩12,757 | ₩13,065 | ₩12,261 | ₩12,328 | -3.36% | 16.7만 |
|---|
| 2026.06.04 | ₩12,851 | ₩13,146 | ₩12,663 | ₩12,744 | -0.83% | 10만 |
|---|
| 2026.06.03 | ₩13,749 | ₩13,749 | ₩12,462 | ₩12,636 | -8.09% | 18.9만 |
|---|
| 2026.06.02 | ₩14,888 | ₩14,888 | ₩13,708 | ₩13,708 | -7.92% | 14.7만 |
|---|
| 2026.06.01 | ₩15,276 | ₩15,504 | ₩14,740 | ₩15,075 | -1.32% | 23.8만 |
|---|
| 2026.05.29 | ₩14,780 | ₩15,477 | ₩14,780 | ₩15,075 | +1.99% | 14.1만 |
|---|
| 2026.05.28 | ₩14,285 | ₩15,035 | ₩14,244 | ₩14,861 | +4.03% | 12.3만 |
|---|
| 2026.05.27 | ₩14,003 | ₩14,352 | ₩13,934 | ₩14,177 | +1.24% | 7.5만 |
|---|
| 2026.05.26 | ₩14,043 | ₩14,600 | ₩13,816 | ₩14,110 | +0.48% | 12.7만 |
|---|
| 2026.05.22 | ₩14,003 | ₩14,539 | ₩14,003 | ₩14,325 | +2.30% | 8.2만 |
|---|
| 2026.05.21 | ₩13,749 | ₩14,365 | ₩13,427 | ₩14,003 | +1.85% | 8.2만 |
|---|
| 2026.05.20 | ₩13,521 | ₩14,017 | ₩13,219 | ₩13,869 | +2.58% | 10.2만 |
|---|
| 2026.05.19 | ₩13,655 | ₩14,137 | ₩13,414 | ₩13,534 | -0.88% | 8.8만 |
|---|
| 2026.05.18 | ₩12,730 | ₩13,542 | ₩12,730 | ₩13,534 | +6.32% | 11.1만 |
|---|
| 2026.05.15 | ₩12,797 | ₩13,380 | ₩12,717 | ₩12,717 | -0.63% | 12.5만 |
|---|
| 2026.05.14 | ₩12,797 | ₩13,440 | ₩12,730 | ₩12,770 | -0.21% | 12.1만 |
|---|
| 2026.05.13 | ₩13,521 | ₩13,976 | ₩12,516 | ₩12,998 | -3.87% | 12.8만 |
|---|
| 2026.05.12 | ₩14,740 | ₩14,740 | ₩13,521 | ₩13,548 | -8.09% | 12만 |
|---|
| 2026.05.11 | ₩16,080 | ₩16,522 | ₩14,713 | ₩14,740 | -8.33% | 14.3만 |
|---|
| 2026.05.08 | ₩13,722 | ₩16,040 | ₩13,722 | ₩16,040 | +16.89% | 9.8만 |
|---|
| 2026.05.07 | ₩14,807 | ₩15,906 | ₩14,807 | ₩15,799 | +6.70% | 8.5만 |
|---|
| 2026.05.06 | ₩14,767 | ₩14,874 | ₩14,110 | ₩14,780 | +0.09% | 11.9만 |
|---|
| 2026.05.05 | ₩15,598 | ₩15,651 | ₩14,673 | ₩14,767 | -5.33% | 13.7만 |
|---|
| 2026.05.04 | ₩16,187 | ₩16,509 | ₩15,410 | ₩15,598 | -3.64% | 10.8만 |
|---|
| 2026.05.01 | ₩15,678 | ₩16,482 | ₩15,410 | ₩16,228 | +3.50% | 18.7만 |
|---|
| 2026.04.30 | ₩15,584 | ₩15,611 | ₩15,035 | ₩15,477 | -0.69% | 8.7만 |
|---|
| 2026.04.29 | ₩15,879 | ₩16,394 | ₩15,102 | ₩15,544 | -2.11% | 9.8만 |
|---|
| 2026.04.28 | ₩15,705 | ₩16,161 | ₩15,511 | ₩16,067 | +2.30% | 6.5만 |
|---|
| 2026.04.27 | ₩15,678 | ₩16,013 | ₩15,544 | ₩15,665 | -0.09% | 5.2만 |
|---|
| 2026.04.24 | ₩15,115 | ₩15,866 | ₩14,874 | ₩15,745 | +4.17% | 8.2만 |
|---|
| 2026.04.23 | ₩15,893 | ₩15,946 | ₩14,961 | ₩15,223 | -4.22% | 11.2만 |
|---|
| 2026.04.22 | ₩16,134 | ₩16,737 | ₩15,973 | ₩16,080 | -0.33% | 6.6만 |
|---|
| 2026.04.21 | ₩16,656 | ₩16,750 | ₩16,013 | ₩16,094 | -3.38% | 9.9만 |
|---|
| 2026.04.20 | ₩16,228 | ₩16,596 | ₩16,214 | ₩16,522 | +1.82% | 7.3만 |
|---|
| 2026.04.17 | ₩16,348 | ₩16,415 | ₩16,027 | ₩16,362 | +0.08% | 8만 |
|---|
| 2026.04.16 | ₩15,705 | ₩16,321 | ₩15,705 | ₩16,053 | +2.22% | 14.1만 |
|---|
| 2026.04.15 | ₩15,960 | ₩16,281 | ₩15,678 | ₩16,080 | +0.76% | 7.2만 |
|---|
| 2026.04.14 | ₩15,544 | ₩16,100 | ₩15,109 | ₩15,960 | +2.67% | 14.3만 |
|---|
| 2026.04.13 | ₩14,579 | ₩15,571 | ₩14,512 | ₩15,544 | +6.62% | 10.1만 |
|---|
| 2026.04.10 | ₩15,249 | ₩15,410 | ₩14,325 | ₩14,633 | -4.04% | 12만 |
|---|
| 2026.04.09 | ₩15,263 | ₩15,343 | ₩14,847 | ₩15,290 | +0.18% | 12만 |
|---|
| 2026.04.08 | ₩15,866 | ₩15,866 | ₩15,075 | ₩15,357 | -3.21% | 14.5만 |
|---|
| 2026.04.07 | ₩15,986 | ₩16,053 | ₩14,925 | ₩15,223 | -4.78% | 12.7만 |
|---|
| 2026.04.06 | ₩15,544 | ₩16,281 | ₩15,477 | ₩16,228 | +4.40% | 9만 |
|---|
| 2026.04.02 | ₩15,075 | ₩15,718 | ₩14,834 | ₩15,692 | +4.09% | 13.1만 |
|---|
| 2026.04.01 | ₩15,397 | ₩15,678 | ₩14,901 | ₩15,437 | +0.26% | 14.4만 |
|---|
| 2026.03.31 | ₩16,013 | ₩16,013 | ₩15,176 | ₩15,316 | -4.35% | 14.9만 |
|---|
| 2026.03.30 | ₩15,236 | ₩16,201 | ₩15,236 | ₩15,785 | +3.61% | 17.2만 |
|---|
| 2026.03.27 | ₩15,477 | ₩15,547 | ₩14,955 | ₩15,223 | -1.65% | 11.1만 |
|---|
| 2026.03.26 | ₩15,450 | ₩16,040 | ₩15,450 | ₩15,745 | +1.91% | 13.5만 |
|---|
| 2026.03.25 | ₩14,700 | ₩15,692 | ₩14,620 | ₩15,584 | +6.02% | 19.1만 |
|---|
| 2026.03.24 | ₩14,901 | ₩15,316 | ₩14,271 | ₩14,499 | -2.70% | 18.6만 |
|---|
| 2026.03.23 | ₩14,191 | ₩15,142 | ₩14,191 | ₩15,075 | +6.23% | 17.3만 |
|---|
| 2026.03.20 | ₩13,735 | ₩14,419 | ₩13,494 | ₩13,869 | +0.98% | 24.6만 |
|---|
| 2026.03.19 | ₩13,494 | ₩14,231 | ₩13,494 | ₩13,976 | +3.57% | 15.2만 |
|---|
| 2026.03.18 | ₩13,266 | ₩13,762 | ₩12,884 | ₩13,494 | +1.72% | 19.4만 |
|---|
| 2026.03.17 | ₩13,668 | ₩14,352 | ₩13,266 | ₩13,414 | -1.86% | 21.7만 |
|---|
| 2026.03.16 | ₩13,333 | ₩14,218 | ₩13,306 | ₩13,775 | +3.32% | 19.5만 |
|---|
| 2026.03.13 | ₩12,141 | ₩14,633 | ₩12,141 | ₩13,467 | +10.93% | 34.5만 |
|---|
| 2026.03.12 | ₩16,120 | ₩16,603 | ₩15,893 | ₩16,147 | +0.17% | 14.5만 |
|---|
| 2026.03.11 | ₩15,946 | ₩16,375 | ₩15,886 | ₩16,375 | +2.69% | 7.5만 |
|---|
| 2026.03.10 | ₩16,053 | ₩16,643 | ₩15,558 | ₩16,000 | -0.33% | 12.9만 |
|---|
| 2026.03.09 | ₩16,080 | ₩16,147 | ₩15,745 | ₩16,053 | -0.17% | 14.4만 |
|---|
| 2026.03.06 | ₩15,906 | ₩16,750 | ₩15,799 | ₩16,429 | +3.29% | 13.3만 |
|---|
| 2026.03.05 | ₩16,415 | ₩17,072 | ₩16,120 | ₩16,254 | -0.98% | 10.9만 |
|---|
| 2026.03.04 | ₩15,625 | ₩16,616 | ₩14,649 | ₩16,536 | +5.83% | 18.5만 |
|---|
| 2026.03.03 | ₩14,700 | ₩16,080 | ₩14,512 | ₩15,558 | +5.83% | 20.4만 |
|---|
| 2026.03.02 | ₩15,035 | ₩15,410 | ₩14,995 | ₩15,129 | +0.62% | 12.4만 |
|---|
| 2026.02.27 | ₩15,089 | ₩15,538 | ₩14,941 | ₩15,383 | +1.95% | 10.4만 |
|---|
| 2026.02.26 | ₩14,311 | ₩15,531 | ₩14,137 | ₩15,410 | +7.68% | 14.3만 |
|---|
| 2026.02.25 | ₩13,762 | ₩14,432 | ₩13,722 | ₩14,311 | +3.99% | 15.5만 |
|---|
| 2026.02.24 | ₩13,494 | ₩14,070 | ₩13,494 | ₩13,735 | +1.79% | 11.1만 |
|---|
| 2026.02.23 | ₩13,641 | ₩13,722 | ₩13,186 | ₩13,481 | -1.18% | 15만 |
|---|
| 2026.02.20 | ₩13,172 | ₩14,204 | ₩13,172 | ₩13,829 | +4.98% | 12만 |
|---|
| 2026.02.19 | ₩12,971 | ₩13,253 | ₩12,904 | ₩13,213 | +1.86% | 10.6만 |
|---|
| 2026.02.18 | ₩13,025 | ₩13,427 | ₩12,945 | ₩13,146 | +0.93% | 14.8만 |
|---|
| 2026.02.17 | ₩13,735 | ₩13,735 | ₩13,065 | ₩13,146 | -4.29% | 11.8만 |
|---|
| 2026.02.13 | ₩13,507 | ₩14,358 | ₩13,467 | ₩13,735 | +1.69% | 18.6만 |
|---|
| 2026.02.12 | ₩13,869 | ₩14,097 | ₩13,253 | ₩13,494 | -2.71% | 13.1만 |
|---|
| 2026.02.11 | ₩14,151 | ₩14,780 | ₩13,414 | ₩13,695 | -3.22% | 14.4만 |
|---|
| 2026.02.10 | ₩13,749 | ₩14,311 | ₩13,373 | ₩14,151 | +2.92% | 14.2만 |
|---|
| 2026.02.09 | ₩14,231 | ₩14,405 | ₩13,655 | ₩13,749 | -3.39% | 13.2만 |
|---|
| 2026.02.06 | ₩14,352 | ₩15,115 | ₩14,084 | ₩14,419 | +0.47% | 15.5만 |
|---|
| 2026.02.05 | ₩14,512 | ₩14,794 | ₩14,244 | ₩14,244 | -1.85% | 11.9만 |
|---|
| 2026.02.04 | ₩14,740 | ₩14,914 | ₩14,110 | ₩14,713 | -0.18% | 20만 |
|---|
| 2026.02.03 | ₩15,946 | ₩16,335 | ₩13,936 | ₩14,740 | -7.56% | 19.1만 |
|---|
| 2026.02.02 | ₩16,254 | ₩16,442 | ₩16,000 | ₩16,120 | -0.82% | 9.9만 |
|---|
| 2026.01.30 | ₩15,692 | ₩16,616 | ₩15,397 | ₩16,147 | +2.90% | 19.1만 |
|---|
| 2026.01.29 | ₩16,013 | ₩16,241 | ₩15,290 | ₩15,799 | -1.34% | 9.9만 |
|---|
| 2026.01.28 | ₩16,268 | ₩16,295 | ₩15,839 | ₩15,893 | -2.31% | 9.4만 |
|---|
| 2026.01.27 | ₩16,884 | ₩16,884 | ₩16,080 | ₩16,335 | -3.25% | 8.8만 |
|---|
| 2026.01.26 | ₩16,871 | ₩16,951 | ₩16,422 | ₩16,911 | +0.24% | 7.3만 |
|---|
| 2026.01.23 | ₩17,058 | ₩17,159 | ₩16,650 | ₩16,978 | -0.47% | 5.4만 |
|---|
| 2026.01.22 | ₩16,589 | ₩17,318 | ₩16,589 | ₩17,099 | +3.07% | 10.8만 |
|---|
| 2026.01.21 | ₩16,201 | ₩16,697 | ₩16,080 | ₩16,589 | +2.40% | 9만 |
|---|
| 2026.01.20 | ₩16,951 | ₩17,085 | ₩16,134 | ₩16,254 | -4.11% | 9.7만 |
|---|
| 2026.01.16 | ₩16,643 | ₩17,447 | ₩16,248 | ₩17,085 | +2.66% | 19.1만 |
|---|
| 2026.01.15 | ₩16,214 | ₩16,750 | ₩16,187 | ₩16,630 | +2.56% | 9.6만 |
|---|
| 2026.01.14 | ₩15,906 | ₩16,174 | ₩15,819 | ₩16,134 | +1.43% | 15.4만 |
|---|
| 2026.01.13 | ₩16,000 | ₩16,268 | ₩15,584 | ₩15,960 | -0.25% | 13.1만 |
|---|
| 2026.01.12 | ₩15,933 | ₩16,415 | ₩15,919 | ₩16,067 | +0.84% | 17.5만 |
|---|
| 2026.01.09 | ₩16,067 | ₩16,455 | ₩15,879 | ₩16,000 | -0.42% | 13.5만 |
|---|
| 2026.01.08 | ₩16,254 | ₩16,683 | ₩16,094 | ₩16,174 | -0.49% | 14.6만 |
|---|
| 2026.01.07 | ₩15,933 | ₩16,496 | ₩15,933 | ₩16,268 | +2.10% | 13.8만 |
|---|
| 2026.01.06 | ₩15,638 | ₩15,973 | ₩15,022 | ₩15,852 | +1.37% | 31.3만 |
|---|
| 2026.01.05 | ₩14,807 | ₩16,000 | ₩14,633 | ₩15,919 | +7.51% | 23.6만 |
|---|
| 2026.01.02 | ₩16,080 | ₩16,094 | ₩14,579 | ₩15,477 | -3.75% | 32.6만 |
|---|
| 2025.12.31 | ₩16,348 | ₩16,375 | ₩16,094 | ₩16,228 | -0.74% | 8.7만 |
|---|
| 2025.12.30 | ₩16,348 | ₩16,670 | ₩16,214 | ₩16,268 | -0.49% | 9.8만 |
|---|
| 2025.12.29 | ₩16,067 | ₩16,375 | ₩15,893 | ₩16,348 | +1.75% | 8.4만 |
|---|
| 2025.12.26 | ₩15,946 | ₩16,254 | ₩15,866 | ₩16,107 | +1.01% | 10.6만 |
|---|
| 2025.12.24 | ₩15,933 | ₩16,329 | ₩15,906 | ₩16,013 | +0.50% | 14만 |
|---|
| 2025.12.23 | ₩16,187 | ₩16,201 | ₩15,980 | ₩16,013 | -1.08% | 12.8만 |
|---|
| 2025.12.22 | ₩15,960 | ₩16,455 | ₩15,960 | ₩16,201 | +1.51% | 14만 |
|---|
| 2025.12.19 | ₩16,938 | ₩17,045 | ₩16,027 | ₩16,040 | -5.30% | 30만 |
|---|
| 2025.12.18 | ₩15,893 | ₩17,286 | ₩15,839 | ₩17,032 | +7.17% | 34.9만 |
|---|
| 2025.12.17 | ₩17,487 | ₩17,557 | ₩15,504 | ₩16,281 | -6.90% | 55.2만 |
|---|
| 2025.12.16 | ₩17,661 | ₩19,310 | ₩17,536 | ₩17,956 | +1.67% | 108.6만 |
|---|
| 2025.12.15 | ₩16,080 | ₩18,157 | ₩16,080 | ₩17,903 | +11.33% | 83.2만 |
|---|
| 2025.12.12 | ₩14,593 | ₩16,201 | ₩14,593 | ₩16,187 | +10.93% | 58.1만 |
|---|
| 2025.12.11 | ₩13,829 | ₩14,593 | ₩13,829 | ₩14,593 | +5.52% | 33.2만 |
|---|
| 2025.12.10 | ₩13,293 | ₩14,124 | ₩13,146 | ₩13,896 | +4.54% | 39.2만 |
|---|
| 2025.12.09 | ₩12,837 | ₩13,439 | ₩12,213 | ₩13,360 | +4.07% | 36.2만 |
|---|
| 2025.12.08 | ₩13,373 | ₩13,762 | ₩12,931 | ₩12,958 | -3.11% | 31.5만 |
|---|
| 2025.12.05 | ₩12,904 | ₩13,347 | ₩12,884 | ₩13,320 | +3.22% | 24.2만 |
|---|
| 2025.12.04 | ₩12,583 | ₩12,998 | ₩12,442 | ₩12,985 | +3.19% | 32.5만 |
|---|
| 2025.12.03 | ₩11,940 | ₩12,522 | ₩11,893 | ₩12,489 | +4.60% | 36.8만 |
|---|
| 2025.12.02 | ₩11,658 | ₩12,114 | ₩11,605 | ₩11,899 | +2.07% | 28.5만 |
|---|
| 2025.12.01 | ₩11,551 | ₩11,926 | ₩11,377 | ₩11,591 | +0.35% | 35.1만 |
|---|
| 2025.11.28 | ₩11,578 | ₩11,832 | ₩11,355 | ₩11,631 | +0.46% | 18.2만 |
|---|
| 2025.11.26 | ₩11,578 | ₩11,812 | ₩11,404 | ₩11,538 | -0.35% | 23.7만 |
|---|
| 2025.11.25 | ₩11,270 | ₩11,631 | ₩11,256 | ₩11,578 | +2.73% | 24.8만 |
|---|
| 2025.11.24 | ₩11,229 | ₩11,430 | ₩11,203 | ₩11,229 | 0.00% | 31.2만 |
|---|
| 2025.11.21 | ₩10,868 | ₩11,377 | ₩10,868 | ₩11,216 | +3.21% | 28만 |
|---|
| 2025.11.20 | ₩10,975 | ₩11,283 | ₩10,787 | ₩10,908 | -0.61% | 26.1만 |
|---|
| 2025.11.19 | ₩10,935 | ₩11,216 | ₩10,740 | ₩10,760 | -1.59% | 30.7만 |
|---|
| 2025.11.18 | ₩11,095 | ₩11,270 | ₩10,827 | ₩10,841 | -2.29% | 32.6만 |
|---|
| 2025.11.17 | ₩11,323 | ₩11,564 | ₩11,162 | ₩11,162 | -1.42% | 28.7만 |
|---|
| 2025.11.14 | ₩11,605 | ₩11,712 | ₩11,162 | ₩11,323 | -2.42% | 33.2만 |
|---|
| 2025.11.13 | ₩11,390 | ₩12,074 | ₩11,390 | ₩11,685 | +2.59% | 37.5만 |
|---|
| 2025.11.12 | ₩11,444 | ₩11,832 | ₩11,363 | ₩11,390 | -0.47% | 27.3만 |
|---|
| 2025.11.11 | ₩11,792 | ₩12,208 | ₩11,256 | ₩11,363 | -3.64% | 45.6만 |
|---|
| 2025.11.10 | ₩12,623 | ₩12,998 | ₩11,806 | ₩11,846 | -6.16% | 48.6만 |
|---|
| 2025.11.07 | ₩10,479 | ₩12,703 | ₩10,265 | ₩12,529 | +19.57% | 82.2만 |
|---|
| 2025.11.06 | ₩15,410 | ₩15,772 | ₩15,169 | ₩15,531 | +0.78% | 23.6만 |
|---|
| 2025.11.05 | ₩15,048 | ₩15,558 | ₩14,928 | ₩15,477 | +2.85% | 16.4만 |
|---|
| 2025.11.04 | ₩15,022 | ₩15,457 | ₩14,961 | ₩15,035 | +0.09% | 16.7만 |
|---|
| 2025.11.03 | ₩15,531 | ₩15,685 | ₩15,008 | ₩15,303 | -1.47% | 19.4만 |
|---|
| 2025.10.31 | ₩15,142 | ₩15,638 | ₩15,062 | ₩15,531 | +2.57% | 23.5만 |
|---|
| 2025.10.30 | ₩15,531 | ₩15,839 | ₩15,102 | ₩15,142 | -2.50% | 28.3만 |
|---|
| 2025.10.29 | ₩16,040 | ₩16,040 | ₩15,504 | ₩15,665 | -2.34% | 14.4만 |
|---|
| 2025.10.28 | ₩16,147 | ₩16,362 | ₩16,114 | ₩16,134 | -0.08% | 11만 |
|---|
| 2025.10.27 | ₩15,919 | ₩16,186 | ₩15,645 | ₩16,134 | +1.35% | 12.7만 |
|---|
| 2025.10.24 | ₩15,584 | ₩15,980 | ₩15,584 | ₩15,785 | +1.29% | 13.4만 |
|---|
| 2025.10.23 | ₩15,343 | ₩15,645 | ₩15,290 | ₩15,477 | +0.87% | 12.3만 |
|---|
| 2025.10.22 | ₩15,290 | ₩15,450 | ₩15,129 | ₩15,330 | +0.26% | 13.7만 |
|---|
| 2025.10.21 | ₩14,968 | ₩15,477 | ₩14,901 | ₩15,330 | +2.42% | 14.2만 |
|---|
| 2025.10.20 | ₩14,834 | ₩15,075 | ₩14,821 | ₩14,995 | +1.08% | 10만 |
|---|
| 2025.10.17 | ₩14,593 | ₩14,774 | ₩14,298 | ₩14,633 | +0.28% | 17.9만 |
|---|
| 2025.10.16 | ₩14,928 | ₩15,115 | ₩14,620 | ₩14,740 | -1.26% | 15만 |
|---|
| 2025.10.15 | ₩14,727 | ₩15,022 | ₩14,727 | ₩14,941 | +1.46% | 14.6만 |
|---|
| 2025.10.14 | ₩14,231 | ₩14,794 | ₩14,030 | ₩14,727 | +3.48% | 24.2만 |
|---|
| 2025.10.13 | ₩14,727 | ₩14,888 | ₩14,526 | ₩14,807 | +0.55% | 19.1만 |
|---|
| 2025.10.10 | ₩14,955 | ₩15,082 | ₩14,405 | ₩14,445 | -3.41% | 16.6만 |
|---|