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 | ₩12,285 | ₩12,285 | ₩12,003 | ₩12,258 | -0.22% | 7.1만 |
| 2026.10.08 | ₩12,352 | ₩12,499 | ₩12,070 | ₩12,150 | -1.63% | 9.3만 |
| 2026.10.07 | ₩12,432 | ₩12,960 | ₩12,251 | ₩12,472 | +0.32% | 17.9만 |
| 2026.10.06 | ₩12,244 | ₩12,808 | ₩12,197 | ₩12,432 | +1.53% | 9만 |
| 2026.10.05 | ₩11,963 | ₩12,472 | ₩11,963 | ₩12,164 | +1.68% | 9.9만 |
| 2026.10.02 | ₩13,250 | ₩13,250 | ₩11,963 | ₩11,990 | -9.51% | 14.4만 |
| 2026.10.01 | ₩11,735 | ₩13,505 | ₩11,735 | ₩13,264 | +13.03% | 27.8만 |
| 2026.09.30 | ₩10,903 | ₩11,815 | ₩10,809 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,614 |
| +6.52% |
| 16.9만 |
| 2026.09.29 | ₩10,823 | ₩10,990 | ₩10,501 | ₩10,742 | -0.74% | 10.7만 |
|---|
| 2026.09.28 | ₩10,836 | ₩10,876 | ₩10,005 | ₩10,689 | -1.36% | 13만 |
|---|
| 2026.09.25 | ₩11,252 | ₩11,386 | ₩10,756 | ₩10,836 | -3.69% | 11.8만 |
|---|
| 2026.09.24 | ₩11,131 | ₩11,346 | ₩10,957 | ₩11,158 | +0.24% | 15.3만 |
|---|
| 2026.09.23 | ₩10,823 | ₩11,373 | ₩10,709 | ₩11,158 | +3.10% | 16.2만 |
|---|
| 2026.09.22 | ₩11,118 | ₩11,145 | ₩10,152 | ₩10,809 | -2.77% | 17.5만 |
|---|
| 2026.09.21 | ₩10,407 | ₩11,259 | ₩10,233 | ₩11,064 | +6.31% | 18.7만 |
|---|
| 2026.09.18 | ₩10,340 | ₩10,715 | ₩10,109 | ₩10,420 | +0.78% | 28.8만 |
|---|
| 2026.09.17 | ₩10,662 | ₩10,756 | ₩10,125 | ₩10,300 | -3.40% | 17.7만 |
|---|
| 2026.09.16 | ₩10,662 | ₩10,756 | ₩10,461 | ₩10,662 | 0.00% | 16.1만 |
|---|
| 2026.09.15 | ₩9,991 | ₩10,742 | ₩9,790 | ₩10,568 | +5.77% | 19.8만 |
|---|
| 2026.09.14 | ₩8,798 | ₩10,313 | ₩8,798 | ₩10,139 | +15.24% | 41.4만 |
|---|
| 2026.09.11 | ₩8,757 | ₩8,851 | ₩8,328 | ₩8,462 | -3.37% | 18.1만 |
|---|
| 2026.09.10 | ₩9,012 | ₩9,254 | ₩8,664 | ₩8,757 | -2.83% | 13.5만 |
|---|
| 2026.09.09 | ₩9,589 | ₩9,616 | ₩8,885 | ₩9,066 | -5.45% | 18.1만 |
|---|
| 2026.09.08 | ₩10,608 | ₩10,622 | ₩9,301 | ₩9,629 | -9.23% | 25.3만 |
|---|
| 2026.09.04 | ₩10,635 | ₩10,776 | ₩10,273 | ₩10,622 | -0.13% | 16.2만 |
|---|
| 2026.09.03 | ₩10,756 | ₩10,950 | ₩10,514 | ₩10,635 | -1.12% | 10.6만 |
|---|
| 2026.09.02 | ₩10,836 | ₩10,856 | ₩10,380 | ₩10,635 | -1.86% | 18.2만 |
|---|
| 2026.09.01 | ₩11,762 | ₩11,788 | ₩10,635 | ₩10,823 | -7.98% | 22.1만 |
|---|
| 2026.08.31 | ₩12,338 | ₩12,378 | ₩11,802 | ₩11,896 | -3.59% | 12.4만 |
|---|
| 2026.08.28 | ₩12,472 | ₩12,600 | ₩12,244 | ₩12,338 | -1.08% | 11.1만 |
|---|
| 2026.08.27 | ₩12,231 | ₩12,553 | ₩12,065 | ₩12,526 | +2.41% | 8.7만 |
|---|
| 2026.08.26 | ₩11,936 | ₩12,472 | ₩11,708 | ₩12,097 | +1.35% | 12.1만 |
|---|
| 2026.08.25 | ₩12,915 | ₩12,915 | ₩11,869 | ₩12,016 | -6.96% | 19.2만 |
|---|
| 2026.08.24 | ₩12,875 | ₩13,022 | ₩12,660 | ₩12,808 | -0.52% | 8.2만 |
|---|
| 2026.08.21 | ₩13,129 | ₩13,129 | ₩12,593 | ₩12,928 | -1.53% | 8만 |
|---|
| 2026.08.20 | ₩13,411 | ₩13,438 | ₩12,881 | ₩12,982 | -3.20% | 11.6만 |
|---|
| 2026.08.19 | ₩13,518 | ₩13,921 | ₩13,411 | ₩13,559 | +0.30% | 15.2만 |
|---|
| 2026.08.18 | ₩13,612 | ₩13,717 | ₩13,210 | ₩13,384 | -1.67% | 11.3만 |
|---|
| 2026.08.17 | ₩13,532 | ₩13,787 | ₩13,465 | ₩13,626 | +0.69% | 18.6만 |
|---|
| 2026.08.14 | ₩13,559 | ₩13,720 | ₩13,297 | ₩13,666 | +0.79% | 14.3만 |
|---|
| 2026.08.13 | ₩13,411 | ₩13,639 | ₩13,156 | ₩13,559 | +1.10% | 12.1만 |
|---|
| 2026.08.12 | ₩13,451 | ₩13,599 | ₩12,928 | ₩13,371 | -0.60% | 15.1만 |
|---|
| 2026.08.11 | ₩13,505 | ₩13,686 | ₩12,955 | ₩13,304 | -1.49% | 18.8만 |
|---|
| 2026.08.10 | ₩14,417 | ₩14,927 | ₩13,559 | ₩13,713 | -4.88% | 28.8만 |
|---|
| 2026.08.07 | ₩14,417 | ₩14,819 | ₩13,693 | ₩14,645 | +1.58% | 12.8만 |
|---|
| 2026.08.06 | ₩14,336 | ₩15,282 | ₩13,394 | ₩14,229 | -0.75% | 18.2만 |
|---|
| 2026.08.05 | ₩15,999 | ₩16,241 | ₩15,664 | ₩15,892 | -0.67% | 10.6만 |
|---|
| 2026.08.04 | ₩16,093 | ₩16,288 | ₩15,463 | ₩16,053 | -0.25% | 16.1만 |
|---|
| 2026.08.03 | ₩16,603 | ₩16,978 | ₩15,919 | ₩16,066 | -3.23% | 14.5만 |
|---|
| 2026.07.31 | ₩16,080 | ₩16,549 | ₩15,879 | ₩16,549 | +2.92% | 11.2만 |
|---|
| 2026.07.30 | ₩16,187 | ₩16,415 | ₩15,698 | ₩16,281 | +0.58% | 9.3만 |
|---|
| 2026.07.29 | ₩16,053 | ₩16,362 | ₩15,825 | ₩16,254 | +1.25% | 13만 |
|---|
| 2026.07.28 | ₩16,080 | ₩16,429 | ₩15,892 | ₩16,093 | +0.08% | 11.8만 |
|---|
| 2026.07.27 | ₩15,315 | ₩16,093 | ₩15,315 | ₩15,852 | +3.50% | 11.2만 |
|---|
| 2026.07.24 | ₩15,087 | ₩15,959 | ₩14,873 | ₩15,503 | +2.76% | 13.8만 |
|---|
| 2026.07.23 | ₩15,034 | ₩15,362 | ₩14,766 | ₩14,833 | -1.34% | 11.2만 |
|---|
| 2026.07.22 | ₩15,155 | ₩15,470 | ₩14,598 | ₩15,369 | +1.42% | 16.6만 |
|---|
| 2026.07.21 | ₩15,771 | ₩15,812 | ₩14,940 | ₩15,155 | -3.91% | 14만 |
|---|
| 2026.07.20 | ₩16,066 | ₩16,388 | ₩15,676 | ₩15,852 | -1.34% | 18.4만 |
|---|
| 2026.07.17 | ₩15,691 | ₩16,288 | ₩15,356 | ₩16,147 | +2.91% | 14.1만 |
|---|
| 2026.07.16 | ₩15,557 | ₩16,549 | ₩15,342 | ₩15,906 | +2.24% | 30.3만 |
|---|
| 2026.07.15 | ₩14,752 | ₩16,227 | ₩14,752 | ₩15,517 | +5.18% | 56.5만 |
|---|
| 2026.07.14 | ₩14,243 | ₩14,752 | ₩13,927 | ₩14,725 | +3.39% | 26.7만 |
|---|
| 2026.07.13 | ₩13,693 | ₩14,658 | ₩13,360 | ₩14,511 | +5.97% | 21.2만 |
|---|
| 2026.07.10 | ₩13,813 | ₩13,894 | ₩13,411 | ₩13,639 | -1.26% | 13.6만 |
|---|
| 2026.07.09 | ₩13,304 | ₩13,746 | ₩12,969 | ₩13,679 | +2.82% | 9만 |
|---|
| 2026.07.08 | ₩13,411 | ₩13,438 | ₩13,103 | ₩13,371 | -0.30% | 14.2만 |
|---|
| 2026.07.07 | ₩13,720 | ₩13,720 | ₩13,364 | ₩13,505 | -1.56% | 14.6만 |
|---|
| 2026.07.06 | ₩13,264 | ₩13,760 | ₩13,237 | ₩13,599 | +2.53% | 17.1만 |
|---|
| 2026.07.02 | ₩14,015 | ₩14,357 | ₩13,304 | ₩13,384 | -4.50% | 21.4만 |
|---|
| 2026.07.01 | ₩13,411 | ₩14,752 | ₩13,411 | ₩14,283 | +6.50% | 18.9만 |
|---|
| 2026.06.30 | ₩12,969 | ₩13,612 | ₩12,794 | ₩13,492 | +4.03% | 17.4만 |
|---|
| 2026.06.29 | ₩12,673 | ₩13,170 | ₩12,673 | ₩12,995 | +2.54% | 14.8만 |
|---|
| 2026.06.26 | ₩11,574 | ₩12,794 | ₩11,574 | ₩12,486 | +7.88% | 35.9만 |
|---|
| 2026.06.25 | ₩11,788 | ₩11,969 | ₩11,534 | ₩11,721 | -0.57% | 14.3만 |
|---|
| 2026.06.24 | ₩11,882 | ₩12,137 | ₩11,534 | ₩11,802 | -0.68% | 19.7만 |
|---|
| 2026.06.23 | ₩11,721 | ₩12,150 | ₩11,654 | ₩11,829 | +0.92% | 18.3만 |
|---|
| 2026.06.22 | ₩11,869 | ₩12,238 | ₩11,547 | ₩11,681 | -1.58% | 20.9만 |
|---|
| 2026.06.18 | ₩11,815 | ₩12,110 | ₩11,460 | ₩12,003 | +1.59% | 14.9만 |
|---|
| 2026.06.17 | ₩12,070 | ₩12,124 | ₩11,554 | ₩11,721 | -2.89% | 12.2만 |
|---|
| 2026.06.16 | ₩12,150 | ₩12,459 | ₩11,748 | ₩12,083 | -0.55% | 13.9만 |
|---|
| 2026.06.15 | ₩12,405 | ₩12,741 | ₩11,668 | ₩12,258 | -1.19% | 13.9만 |
|---|
| 2026.06.12 | ₩12,539 | ₩12,875 | ₩12,097 | ₩12,244 | -2.35% | 14.8만 |
|---|
| 2026.06.11 | ₩12,244 | ₩12,767 | ₩12,164 | ₩12,606 | +2.96% | 13.1만 |
|---|
| 2026.06.10 | ₩12,097 | ₩12,606 | ₩12,003 | ₩12,311 | +1.77% | 11만 |
|---|
| 2026.06.09 | ₩12,124 | ₩12,606 | ₩11,815 | ₩12,070 | -0.44% | 18.3만 |
|---|
| 2026.06.08 | ₩12,352 | ₩12,660 | ₩12,070 | ₩12,150 | -1.63% | 17.6만 |
|---|
| 2026.06.05 | ₩12,767 | ₩13,076 | ₩12,271 | ₩12,338 | -3.36% | 16.7만 |
|---|
| 2026.06.04 | ₩12,861 | ₩13,156 | ₩12,673 | ₩12,754 | -0.83% | 10만 |
|---|
| 2026.06.03 | ₩13,760 | ₩13,760 | ₩12,472 | ₩12,647 | -8.09% | 18.9만 |
|---|
| 2026.06.02 | ₩14,900 | ₩14,900 | ₩13,720 | ₩13,720 | -7.92% | 14.7만 |
|---|
| 2026.06.01 | ₩15,289 | ₩15,517 | ₩14,752 | ₩15,087 | -1.32% | 23.8만 |
|---|
| 2026.05.29 | ₩14,792 | ₩15,490 | ₩14,792 | ₩15,087 | +1.99% | 14.1만 |
|---|
| 2026.05.28 | ₩14,296 | ₩15,047 | ₩14,256 | ₩14,873 | +4.03% | 12.3만 |
|---|
| 2026.05.27 | ₩14,015 | ₩14,363 | ₩13,945 | ₩14,189 | +1.24% | 7.5만 |
|---|
| 2026.05.26 | ₩14,055 | ₩14,611 | ₩13,827 | ₩14,122 | +0.48% | 12.7만 |
|---|
| 2026.05.22 | ₩14,015 | ₩14,551 | ₩14,015 | ₩14,336 | +2.30% | 8.2만 |
|---|
| 2026.05.21 | ₩13,760 | ₩14,377 | ₩13,438 | ₩14,015 | +1.85% | 8.2만 |
|---|
| 2026.05.20 | ₩13,532 | ₩14,028 | ₩13,230 | ₩13,880 | +2.58% | 10.2만 |
|---|
| 2026.05.19 | ₩13,666 | ₩14,149 | ₩13,425 | ₩13,545 | -0.88% | 8.8만 |
|---|
| 2026.05.18 | ₩12,741 | ₩13,553 | ₩12,741 | ₩13,545 | +6.32% | 11.1만 |
|---|
| 2026.05.15 | ₩12,808 | ₩13,391 | ₩12,727 | ₩12,727 | -0.63% | 12.5만 |
|---|
| 2026.05.14 | ₩12,808 | ₩13,451 | ₩12,741 | ₩12,781 | -0.21% | 12.1만 |
|---|
| 2026.05.13 | ₩13,532 | ₩13,988 | ₩12,526 | ₩13,009 | -3.87% | 12.8만 |
|---|
| 2026.05.12 | ₩14,752 | ₩14,752 | ₩13,532 | ₩13,559 | -8.09% | 12만 |
|---|
| 2026.05.11 | ₩16,093 | ₩16,536 | ₩14,725 | ₩14,752 | -8.33% | 14.3만 |
|---|
| 2026.05.08 | ₩13,733 | ₩16,053 | ₩13,733 | ₩16,053 | +16.89% | 9.8만 |
|---|
| 2026.05.07 | ₩14,819 | ₩15,919 | ₩14,819 | ₩15,812 | +6.70% | 8.5만 |
|---|
| 2026.05.06 | ₩14,779 | ₩14,886 | ₩14,122 | ₩14,792 | +0.09% | 11.9만 |
|---|
| 2026.05.05 | ₩15,611 | ₩15,664 | ₩14,685 | ₩14,779 | -5.33% | 13.7만 |
|---|
| 2026.05.04 | ₩16,201 | ₩16,522 | ₩15,423 | ₩15,611 | -3.64% | 10.8만 |
|---|
| 2026.05.01 | ₩15,691 | ₩16,496 | ₩15,423 | ₩16,241 | +3.50% | 18.7만 |
|---|
| 2026.04.30 | ₩15,597 | ₩15,624 | ₩15,047 | ₩15,490 | -0.69% | 8.7만 |
|---|
| 2026.04.29 | ₩15,892 | ₩16,407 | ₩15,114 | ₩15,557 | -2.11% | 9.8만 |
|---|
| 2026.04.28 | ₩15,718 | ₩16,174 | ₩15,523 | ₩16,080 | +2.30% | 6.5만 |
|---|
| 2026.04.27 | ₩15,691 | ₩16,026 | ₩15,557 | ₩15,678 | -0.09% | 5.2만 |
|---|
| 2026.04.24 | ₩15,128 | ₩15,879 | ₩14,886 | ₩15,758 | +4.17% | 8.2만 |
|---|
| 2026.04.23 | ₩15,906 | ₩15,959 | ₩14,973 | ₩15,235 | -4.22% | 11.2만 |
|---|
| 2026.04.22 | ₩16,147 | ₩16,750 | ₩15,986 | ₩16,093 | -0.33% | 6.6만 |
|---|
| 2026.04.21 | ₩16,670 | ₩16,764 | ₩16,026 | ₩16,107 | -3.38% | 9.9만 |
|---|
| 2026.04.20 | ₩16,241 | ₩16,610 | ₩16,227 | ₩16,536 | +1.82% | 7.3만 |
|---|
| 2026.04.17 | ₩16,362 | ₩16,429 | ₩16,040 | ₩16,375 | +0.08% | 8만 |
|---|
| 2026.04.16 | ₩15,718 | ₩16,335 | ₩15,718 | ₩16,066 | +2.22% | 14.1만 |
|---|
| 2026.04.15 | ₩15,973 | ₩16,294 | ₩15,691 | ₩16,093 | +0.76% | 7.2만 |
|---|
| 2026.04.14 | ₩15,557 | ₩16,113 | ₩15,121 | ₩15,973 | +2.67% | 14.3만 |
|---|
| 2026.04.13 | ₩14,591 | ₩15,584 | ₩14,524 | ₩15,557 | +6.62% | 10.1만 |
|---|
| 2026.04.10 | ₩15,262 | ₩15,423 | ₩14,336 | ₩14,645 | -4.04% | 12만 |
|---|
| 2026.04.09 | ₩15,275 | ₩15,356 | ₩14,859 | ₩15,302 | +0.18% | 12만 |
|---|
| 2026.04.08 | ₩15,879 | ₩15,879 | ₩15,087 | ₩15,369 | -3.21% | 14.5만 |
|---|
| 2026.04.07 | ₩15,999 | ₩16,066 | ₩14,937 | ₩15,235 | -4.78% | 12.7만 |
|---|
| 2026.04.06 | ₩15,557 | ₩16,294 | ₩15,490 | ₩16,241 | +4.40% | 9만 |
|---|
| 2026.04.02 | ₩15,087 | ₩15,731 | ₩14,846 | ₩15,704 | +4.09% | 13.1만 |
|---|
| 2026.04.01 | ₩15,409 | ₩15,691 | ₩14,913 | ₩15,450 | +0.26% | 14.4만 |
|---|
| 2026.03.31 | ₩16,026 | ₩16,026 | ₩15,188 | ₩15,329 | -4.35% | 14.9만 |
|---|
| 2026.03.30 | ₩15,248 | ₩16,214 | ₩15,248 | ₩15,798 | +3.61% | 17.2만 |
|---|
| 2026.03.27 | ₩15,490 | ₩15,560 | ₩14,967 | ₩15,235 | -1.65% | 11.1만 |
|---|
| 2026.03.26 | ₩15,463 | ₩16,053 | ₩15,463 | ₩15,758 | +1.91% | 13.5만 |
|---|
| 2026.03.25 | ₩14,712 | ₩15,704 | ₩14,632 | ₩15,597 | +6.02% | 19.1만 |
|---|
| 2026.03.24 | ₩14,913 | ₩15,329 | ₩14,283 | ₩14,511 | -2.70% | 18.6만 |
|---|
| 2026.03.23 | ₩14,202 | ₩15,155 | ₩14,202 | ₩15,087 | +6.23% | 17.3만 |
|---|
| 2026.03.20 | ₩13,746 | ₩14,430 | ₩13,505 | ₩13,880 | +0.98% | 24.6만 |
|---|
| 2026.03.19 | ₩13,505 | ₩14,243 | ₩13,505 | ₩13,988 | +3.57% | 15.2만 |
|---|
| 2026.03.18 | ₩13,277 | ₩13,773 | ₩12,895 | ₩13,505 | +1.72% | 19.4만 |
|---|
| 2026.03.17 | ₩13,679 | ₩14,363 | ₩13,277 | ₩13,425 | -1.86% | 21.7만 |
|---|
| 2026.03.16 | ₩13,344 | ₩14,229 | ₩13,317 | ₩13,787 | +3.32% | 19.5만 |
|---|
| 2026.03.13 | ₩12,150 | ₩14,645 | ₩12,150 | ₩13,478 | +10.93% | 34.5만 |
|---|
| 2026.03.12 | ₩16,134 | ₩16,616 | ₩15,906 | ₩16,160 | +0.17% | 14.5만 |
|---|
| 2026.03.11 | ₩15,959 | ₩16,388 | ₩15,899 | ₩16,388 | +2.69% | 7.5만 |
|---|
| 2026.03.10 | ₩16,066 | ₩16,657 | ₩15,570 | ₩16,013 | -0.33% | 12.9만 |
|---|
| 2026.03.09 | ₩16,093 | ₩16,160 | ₩15,758 | ₩16,066 | -0.17% | 14.4만 |
|---|
| 2026.03.06 | ₩15,919 | ₩16,764 | ₩15,812 | ₩16,442 | +3.29% | 13.3만 |
|---|
| 2026.03.05 | ₩16,429 | ₩17,086 | ₩16,134 | ₩16,268 | -0.98% | 10.9만 |
|---|
| 2026.03.04 | ₩15,637 | ₩16,630 | ₩14,661 | ₩16,549 | +5.83% | 18.5만 |
|---|
| 2026.03.03 | ₩14,712 | ₩16,093 | ₩14,524 | ₩15,570 | +5.83% | 20.4만 |
|---|
| 2026.03.02 | ₩15,047 | ₩15,423 | ₩15,007 | ₩15,141 | +0.62% | 12.4만 |
|---|
| 2026.02.27 | ₩15,101 | ₩15,550 | ₩14,953 | ₩15,396 | +1.95% | 10.4만 |
|---|
| 2026.02.26 | ₩14,323 | ₩15,543 | ₩14,149 | ₩15,423 | +7.68% | 14.3만 |
|---|
| 2026.02.25 | ₩13,773 | ₩14,444 | ₩13,733 | ₩14,323 | +3.99% | 15.5만 |
|---|
| 2026.02.24 | ₩13,505 | ₩14,082 | ₩13,505 | ₩13,746 | +1.79% | 11.1만 |
|---|
| 2026.02.23 | ₩13,653 | ₩13,733 | ₩13,197 | ₩13,492 | -1.18% | 15만 |
|---|
| 2026.02.20 | ₩13,183 | ₩14,216 | ₩13,183 | ₩13,840 | +4.98% | 12만 |
|---|
| 2026.02.19 | ₩12,982 | ₩13,264 | ₩12,915 | ₩13,223 | +1.86% | 10.6만 |
|---|
| 2026.02.18 | ₩13,036 | ₩13,438 | ₩12,955 | ₩13,156 | +0.93% | 14.8만 |
|---|
| 2026.02.17 | ₩13,746 | ₩13,746 | ₩13,076 | ₩13,156 | -4.29% | 11.8만 |
|---|
| 2026.02.13 | ₩13,518 | ₩14,370 | ₩13,478 | ₩13,746 | +1.69% | 18.6만 |
|---|
| 2026.02.12 | ₩13,880 | ₩14,108 | ₩13,264 | ₩13,505 | -2.71% | 13.1만 |
|---|
| 2026.02.11 | ₩14,162 | ₩14,792 | ₩13,425 | ₩13,706 | -3.22% | 14.4만 |
|---|
| 2026.02.10 | ₩13,760 | ₩14,323 | ₩13,384 | ₩14,162 | +2.92% | 14.2만 |
|---|
| 2026.02.09 | ₩14,243 | ₩14,417 | ₩13,666 | ₩13,760 | -3.39% | 13.2만 |
|---|
| 2026.02.06 | ₩14,363 | ₩15,128 | ₩14,095 | ₩14,430 | +0.47% | 15.5만 |
|---|
| 2026.02.05 | ₩14,524 | ₩14,806 | ₩14,256 | ₩14,256 | -1.85% | 11.9만 |
|---|
| 2026.02.04 | ₩14,752 | ₩14,927 | ₩14,122 | ₩14,725 | -0.18% | 20만 |
|---|
| 2026.02.03 | ₩15,959 | ₩16,348 | ₩13,948 | ₩14,752 | -7.56% | 19.1만 |
|---|
| 2026.02.02 | ₩16,268 | ₩16,455 | ₩16,013 | ₩16,134 | -0.82% | 9.9만 |
|---|
| 2026.01.30 | ₩15,704 | ₩16,630 | ₩15,409 | ₩16,160 | +2.90% | 19.1만 |
|---|
| 2026.01.29 | ₩16,026 | ₩16,254 | ₩15,302 | ₩15,812 | -1.34% | 9.9만 |
|---|
| 2026.01.28 | ₩16,281 | ₩16,308 | ₩15,852 | ₩15,906 | -2.31% | 9.4만 |
|---|
| 2026.01.27 | ₩16,898 | ₩16,898 | ₩16,093 | ₩16,348 | -3.25% | 8.8만 |
|---|
| 2026.01.26 | ₩16,885 | ₩16,965 | ₩16,435 | ₩16,925 | +0.24% | 7.3만 |
|---|
| 2026.01.23 | ₩17,072 | ₩17,173 | ₩16,663 | ₩16,992 | -0.47% | 5.4만 |
|---|
| 2026.01.22 | ₩16,603 | ₩17,333 | ₩16,603 | ₩17,113 | +3.07% | 10.8만 |
|---|
| 2026.01.21 | ₩16,214 | ₩16,710 | ₩16,093 | ₩16,603 | +2.40% | 9만 |
|---|
| 2026.01.20 | ₩16,965 | ₩17,099 | ₩16,147 | ₩16,268 | -4.11% | 9.7만 |
|---|
| 2026.01.16 | ₩16,657 | ₩17,461 | ₩16,261 | ₩17,099 | +2.66% | 19.1만 |
|---|
| 2026.01.15 | ₩16,227 | ₩16,764 | ₩16,201 | ₩16,643 | +2.56% | 9.6만 |
|---|
| 2026.01.14 | ₩15,919 | ₩16,187 | ₩15,832 | ₩16,147 | +1.43% | 15.4만 |
|---|
| 2026.01.13 | ₩16,013 | ₩16,281 | ₩15,597 | ₩15,973 | -0.25% | 13.1만 |
|---|
| 2026.01.12 | ₩15,946 | ₩16,429 | ₩15,932 | ₩16,080 | +0.84% | 17.5만 |
|---|
| 2026.01.09 | ₩16,080 | ₩16,469 | ₩15,892 | ₩16,013 | -0.42% | 13.5만 |
|---|
| 2026.01.08 | ₩16,268 | ₩16,697 | ₩16,107 | ₩16,187 | -0.49% | 14.6만 |
|---|
| 2026.01.07 | ₩15,946 | ₩16,509 | ₩15,946 | ₩16,281 | +2.10% | 13.8만 |
|---|
| 2026.01.06 | ₩15,651 | ₩15,986 | ₩15,034 | ₩15,865 | +1.37% | 31.3만 |
|---|
| 2026.01.05 | ₩14,819 | ₩16,013 | ₩14,645 | ₩15,932 | +7.51% | 23.6만 |
|---|
| 2026.01.02 | ₩16,093 | ₩16,107 | ₩14,591 | ₩15,490 | -3.75% | 32.6만 |
|---|
| 2025.12.31 | ₩16,362 | ₩16,388 | ₩16,107 | ₩16,241 | -0.74% | 8.7만 |
|---|
| 2025.12.30 | ₩16,362 | ₩16,683 | ₩16,227 | ₩16,281 | -0.49% | 9.8만 |
|---|
| 2025.12.29 | ₩16,080 | ₩16,388 | ₩15,906 | ₩16,362 | +1.75% | 8.4만 |
|---|
| 2025.12.26 | ₩15,959 | ₩16,268 | ₩15,879 | ₩16,120 | +1.01% | 10.6만 |
|---|
| 2025.12.24 | ₩15,946 | ₩16,343 | ₩15,919 | ₩16,026 | +0.50% | 14만 |
|---|
| 2025.12.23 | ₩16,201 | ₩16,214 | ₩15,993 | ₩16,026 | -1.08% | 12.8만 |
|---|
| 2025.12.22 | ₩15,973 | ₩16,469 | ₩15,973 | ₩16,214 | +1.51% | 14만 |
|---|
| 2025.12.19 | ₩16,952 | ₩17,059 | ₩16,040 | ₩16,053 | -5.30% | 30만 |
|---|
| 2025.12.18 | ₩15,906 | ₩17,300 | ₩15,852 | ₩17,046 | +7.17% | 34.9만 |
|---|
| 2025.12.17 | ₩17,501 | ₩17,571 | ₩15,517 | ₩16,294 | -6.90% | 55.2만 |
|---|
| 2025.12.16 | ₩17,676 | ₩19,325 | ₩17,550 | ₩17,971 | +1.67% | 108.6만 |
|---|
| 2025.12.15 | ₩16,093 | ₩18,172 | ₩16,093 | ₩17,917 | +11.33% | 83.2만 |
|---|
| 2025.12.12 | ₩14,605 | ₩16,214 | ₩14,605 | ₩16,201 | +10.93% | 58.1만 |
|---|
| 2025.12.11 | ₩13,840 | ₩14,605 | ₩13,840 | ₩14,605 | +5.52% | 33.2만 |
|---|
| 2025.12.10 | ₩13,304 | ₩14,135 | ₩13,156 | ₩13,907 | +4.54% | 39.2만 |
|---|
| 2025.12.09 | ₩12,848 | ₩13,450 | ₩12,223 | ₩13,371 | +4.07% | 36.2만 |
|---|
| 2025.12.08 | ₩13,384 | ₩13,773 | ₩12,942 | ₩12,969 | -3.11% | 31.5만 |
|---|
| 2025.12.05 | ₩12,915 | ₩13,357 | ₩12,895 | ₩13,331 | +3.22% | 24.2만 |
|---|
| 2025.12.04 | ₩12,593 | ₩13,009 | ₩12,452 | ₩12,995 | +3.19% | 32.5만 |
|---|
| 2025.12.03 | ₩11,949 | ₩12,533 | ₩11,902 | ₩12,499 | +4.60% | 36.8만 |
|---|
| 2025.12.02 | ₩11,668 | ₩12,124 | ₩11,614 | ₩11,909 | +2.07% | 28.5만 |
|---|
| 2025.12.01 | ₩11,560 | ₩11,936 | ₩11,386 | ₩11,601 | +0.35% | 35.1만 |
|---|
| 2025.11.28 | ₩11,587 | ₩11,842 | ₩11,365 | ₩11,641 | +0.46% | 18.2만 |
|---|
| 2025.11.26 | ₩11,587 | ₩11,822 | ₩11,413 | ₩11,547 | -0.35% | 23.7만 |
|---|
| 2025.11.25 | ₩11,279 | ₩11,641 | ₩11,265 | ₩11,587 | +2.73% | 24.8만 |
|---|
| 2025.11.24 | ₩11,239 | ₩11,440 | ₩11,212 | ₩11,239 | 0.00% | 31.2만 |
|---|
| 2025.11.21 | ₩10,876 | ₩11,386 | ₩10,876 | ₩11,225 | +3.21% | 28만 |
|---|
| 2025.11.20 | ₩10,984 | ₩11,292 | ₩10,796 | ₩10,917 | -0.61% | 26.1만 |
|---|
| 2025.11.19 | ₩10,943 | ₩11,225 | ₩10,749 | ₩10,769 | -1.59% | 30.7만 |
|---|
| 2025.11.18 | ₩11,104 | ₩11,279 | ₩10,836 | ₩10,850 | -2.29% | 32.6만 |
|---|
| 2025.11.17 | ₩11,332 | ₩11,574 | ₩11,171 | ₩11,171 | -1.42% | 28.7만 |
|---|
| 2025.11.14 | ₩11,614 | ₩11,721 | ₩11,171 | ₩11,332 | -2.42% | 33.2만 |
|---|
| 2025.11.13 | ₩11,399 | ₩12,083 | ₩11,399 | ₩11,694 | +2.59% | 37.5만 |
|---|
| 2025.11.12 | ₩11,453 | ₩11,842 | ₩11,373 | ₩11,399 | -0.47% | 27.3만 |
|---|
| 2025.11.11 | ₩11,802 | ₩12,218 | ₩11,265 | ₩11,373 | -3.64% | 45.6만 |
|---|
| 2025.11.10 | ₩12,633 | ₩13,009 | ₩11,815 | ₩11,855 | -6.16% | 48.6만 |
|---|
| 2025.11.07 | ₩10,487 | ₩12,714 | ₩10,273 | ₩12,539 | +19.57% | 82.2만 |
|---|
| 2025.11.06 | ₩15,423 | ₩15,785 | ₩15,181 | ₩15,543 | +0.78% | 23.6만 |
|---|
| 2025.11.05 | ₩15,061 | ₩15,570 | ₩14,940 | ₩15,490 | +2.85% | 16.4만 |
|---|
| 2025.11.04 | ₩15,034 | ₩15,470 | ₩14,973 | ₩15,047 | +0.09% | 16.7만 |
|---|
| 2025.11.03 | ₩15,543 | ₩15,698 | ₩15,020 | ₩15,315 | -1.47% | 19.4만 |
|---|
| 2025.10.31 | ₩15,155 | ₩15,651 | ₩15,074 | ₩15,543 | +2.57% | 23.5만 |
|---|
| 2025.10.30 | ₩15,543 | ₩15,852 | ₩15,114 | ₩15,155 | -2.50% | 28.3만 |
|---|
| 2025.10.29 | ₩16,053 | ₩16,053 | ₩15,517 | ₩15,678 | -2.34% | 14.4만 |
|---|
| 2025.10.28 | ₩16,160 | ₩16,375 | ₩16,127 | ₩16,147 | -0.08% | 11만 |
|---|
| 2025.10.27 | ₩15,932 | ₩16,199 | ₩15,657 | ₩16,147 | +1.35% | 12.7만 |
|---|
| 2025.10.24 | ₩15,597 | ₩15,993 | ₩15,597 | ₩15,798 | +1.29% | 13.4만 |
|---|
| 2025.10.23 | ₩15,356 | ₩15,657 | ₩15,302 | ₩15,490 | +0.87% | 12.3만 |
|---|
| 2025.10.22 | ₩15,302 | ₩15,463 | ₩15,141 | ₩15,342 | +0.26% | 13.7만 |
|---|
| 2025.10.21 | ₩14,980 | ₩15,490 | ₩14,913 | ₩15,342 | +2.42% | 14.2만 |
|---|
| 2025.10.20 | ₩14,846 | ₩15,087 | ₩14,833 | ₩15,007 | +1.08% | 10만 |
|---|
| 2025.10.17 | ₩14,605 | ₩14,786 | ₩14,310 | ₩14,645 | +0.28% | 17.9만 |
|---|
| 2025.10.16 | ₩14,940 | ₩15,128 | ₩14,632 | ₩14,752 | -1.26% | 15만 |
|---|
| 2025.10.15 | ₩14,739 | ₩15,034 | ₩14,739 | ₩14,953 | +1.46% | 14.6만 |
|---|
| 2025.10.14 | ₩14,243 | ₩14,806 | ₩14,041 | ₩14,739 | +3.48% | 24.2만 |
|---|
| 2025.10.13 | ₩14,739 | ₩14,900 | ₩14,538 | ₩14,819 | +0.55% | 19.1만 |
|---|
| 2025.10.10 | ₩14,967 | ₩15,094 | ₩14,417 | ₩14,457 | -3.41% | 16.6만 |
|---|