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 | ₩12,284 | ₩12,284 | ₩12,003 | ₩12,257 | -0.22% | 7.1만 |
| 2026.10.08 | ₩12,351 | ₩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 | ₩12,807 | ₩12,197 | ₩12,432 | +1.53% | 9만 |
| 2026.10.05 | ₩11,962 | ₩12,472 | ₩11,962 | ₩12,164 | +1.68% | 9.9만 |
| 2026.10.02 | ₩13,250 | ₩13,250 | ₩11,962 | ₩11,989 | -9.51% | 14.4만 |
| 2026.10.01 | ₩11,734 | ₩13,505 | ₩11,734 | ₩13,263 | +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 | ₩10,822 | ₩10,990 | ₩10,501 | ₩10,742 | -0.74% | 10.7만 |
|---|
| 2026.09.28 | ₩10,836 | ₩10,876 | ₩10,004 | ₩10,688 | -1.36% | 13만 |
|---|
| 2026.09.25 | ₩11,252 | ₩11,386 | ₩10,755 | ₩10,836 | -3.69% | 11.8만 |
|---|
| 2026.09.24 | ₩11,131 | ₩11,345 | ₩10,957 | ₩11,158 | +0.24% | 15.3만 |
|---|
| 2026.09.23 | ₩10,822 | ₩11,372 | ₩10,708 | ₩11,158 | +3.10% | 16.2만 |
|---|
| 2026.09.22 | ₩11,117 | ₩11,144 | ₩10,152 | ₩10,809 | -2.77% | 17.5만 |
|---|
| 2026.09.21 | ₩10,407 | ₩11,258 | ₩10,232 | ₩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 | ₩10,755 | ₩10,125 | ₩10,299 | -3.40% | 17.7만 |
|---|
| 2026.09.16 | ₩10,662 | ₩10,755 | ₩10,460 | ₩10,662 | 0.00% | 16.1만 |
|---|
| 2026.09.15 | ₩9,991 | ₩10,742 | ₩9,790 | ₩10,568 | +5.77% | 19.8만 |
|---|
| 2026.09.14 | ₩8,797 | ₩10,313 | ₩8,797 | ₩10,138 | +15.24% | 41.4만 |
|---|
| 2026.09.11 | ₩8,757 | ₩8,851 | ₩8,328 | ₩8,462 | -3.37% | 18.1만 |
|---|
| 2026.09.10 | ₩9,012 | ₩9,253 | ₩8,663 | ₩8,757 | -2.83% | 13.5만 |
|---|
| 2026.09.09 | ₩9,589 | ₩9,615 | ₩8,885 | ₩9,066 | -5.45% | 18.1만 |
|---|
| 2026.09.08 | ₩10,608 | ₩10,621 | ₩9,300 | ₩9,629 | -9.23% | 25.3만 |
|---|
| 2026.09.04 | ₩10,635 | ₩10,775 | ₩10,273 | ₩10,621 | -0.13% | 16.2만 |
|---|
| 2026.09.03 | ₩10,755 | ₩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 | ₩11,761 | ₩11,788 | ₩10,635 | ₩10,822 | -7.98% | 22.1만 |
|---|
| 2026.08.31 | ₩12,338 | ₩12,378 | ₩11,801 | ₩11,895 | -3.59% | 12.4만 |
|---|
| 2026.08.28 | ₩12,472 | ₩12,599 | ₩12,244 | ₩12,338 | -1.08% | 11.1만 |
|---|
| 2026.08.27 | ₩12,231 | ₩12,552 | ₩12,064 | ₩12,526 | +2.41% | 8.7만 |
|---|
| 2026.08.26 | ₩11,936 | ₩12,472 | ₩11,708 | ₩12,096 | +1.35% | 12.1만 |
|---|
| 2026.08.25 | ₩12,915 | ₩12,915 | ₩11,868 | ₩12,016 | -6.96% | 19.2만 |
|---|
| 2026.08.24 | ₩12,874 | ₩13,022 | ₩12,660 | ₩12,807 | -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 | ₩13,920 | ₩13,411 | ₩13,558 | +0.30% | 15.2만 |
|---|
| 2026.08.18 | ₩13,612 | ₩13,716 | ₩13,210 | ₩13,384 | -1.67% | 11.3만 |
|---|
| 2026.08.17 | ₩13,531 | ₩13,786 | ₩13,464 | ₩13,625 | +0.69% | 18.6만 |
|---|
| 2026.08.14 | ₩13,558 | ₩13,719 | ₩13,297 | ₩13,666 | +0.79% | 14.3만 |
|---|
| 2026.08.13 | ₩13,411 | ₩13,639 | ₩13,156 | ₩13,558 | +1.10% | 12.1만 |
|---|
| 2026.08.12 | ₩13,451 | ₩13,598 | ₩12,928 | ₩13,370 | -0.60% | 15.1만 |
|---|
| 2026.08.11 | ₩13,505 | ₩13,686 | ₩12,955 | ₩13,303 | -1.49% | 18.8만 |
|---|
| 2026.08.10 | ₩14,417 | ₩14,926 | ₩13,558 | ₩13,712 | -4.88% | 28.8만 |
|---|
| 2026.08.07 | ₩14,417 | ₩14,819 | ₩13,692 | ₩14,644 | +1.58% | 12.8만 |
|---|
| 2026.08.06 | ₩14,336 | ₩15,281 | ₩13,393 | ₩14,229 | -0.75% | 18.2만 |
|---|
| 2026.08.05 | ₩15,999 | ₩16,240 | ₩15,664 | ₩15,892 | -0.67% | 10.6만 |
|---|
| 2026.08.04 | ₩16,093 | ₩16,287 | ₩15,463 | ₩16,053 | -0.25% | 16.1만 |
|---|
| 2026.08.03 | ₩16,602 | ₩16,978 | ₩15,919 | ₩16,066 | -3.23% | 14.5만 |
|---|
| 2026.07.31 | ₩16,079 | ₩16,549 | ₩15,878 | ₩16,549 | +2.92% | 11.2만 |
|---|
| 2026.07.30 | ₩16,187 | ₩16,415 | ₩15,697 | ₩16,281 | +0.58% | 9.3만 |
|---|
| 2026.07.29 | ₩16,053 | ₩16,361 | ₩15,825 | ₩16,254 | +1.25% | 13만 |
|---|
| 2026.07.28 | ₩16,079 | ₩16,428 | ₩15,892 | ₩16,093 | +0.08% | 11.8만 |
|---|
| 2026.07.27 | ₩15,315 | ₩16,093 | ₩15,315 | ₩15,851 | +3.50% | 11.2만 |
|---|
| 2026.07.24 | ₩15,087 | ₩15,959 | ₩14,872 | ₩15,503 | +2.76% | 13.8만 |
|---|
| 2026.07.23 | ₩15,033 | ₩15,362 | ₩14,765 | ₩14,832 | -1.34% | 11.2만 |
|---|
| 2026.07.22 | ₩15,154 | ₩15,469 | ₩14,598 | ₩15,369 | +1.42% | 16.6만 |
|---|
| 2026.07.21 | ₩15,771 | ₩15,811 | ₩14,940 | ₩15,154 | -3.91% | 14만 |
|---|
| 2026.07.20 | ₩16,066 | ₩16,388 | ₩15,676 | ₩15,851 | -1.34% | 18.4만 |
|---|
| 2026.07.17 | ₩15,691 | ₩16,287 | ₩15,355 | ₩16,146 | +2.91% | 14.1만 |
|---|
| 2026.07.16 | ₩15,556 | ₩16,549 | ₩15,342 | ₩15,905 | +2.24% | 30.3만 |
|---|
| 2026.07.15 | ₩14,752 | ₩16,227 | ₩14,752 | ₩15,516 | +5.18% | 56.5만 |
|---|
| 2026.07.14 | ₩14,242 | ₩14,752 | ₩13,927 | ₩14,725 | +3.39% | 26.7만 |
|---|
| 2026.07.13 | ₩13,692 | ₩14,658 | ₩13,360 | ₩14,510 | +5.97% | 21.2만 |
|---|
| 2026.07.10 | ₩13,813 | ₩13,893 | ₩13,411 | ₩13,639 | -1.26% | 13.6만 |
|---|
| 2026.07.09 | ₩13,303 | ₩13,746 | ₩12,968 | ₩13,679 | +2.82% | 9만 |
|---|
| 2026.07.08 | ₩13,411 | ₩13,438 | ₩13,102 | ₩13,370 | -0.30% | 14.2만 |
|---|
| 2026.07.07 | ₩13,719 | ₩13,719 | ₩13,364 | ₩13,505 | -1.56% | 14.6만 |
|---|
| 2026.07.06 | ₩13,263 | ₩13,759 | ₩13,236 | ₩13,598 | +2.53% | 17.1만 |
|---|
| 2026.07.02 | ₩14,014 | ₩14,356 | ₩13,303 | ₩13,384 | -4.50% | 21.4만 |
|---|
| 2026.07.01 | ₩13,411 | ₩14,752 | ₩13,411 | ₩14,282 | +6.50% | 18.9만 |
|---|
| 2026.06.30 | ₩12,968 | ₩13,612 | ₩12,794 | ₩13,491 | +4.03% | 17.4만 |
|---|
| 2026.06.29 | ₩12,673 | ₩13,169 | ₩12,673 | ₩12,995 | +2.54% | 14.8만 |
|---|
| 2026.06.26 | ₩11,573 | ₩12,794 | ₩11,573 | ₩12,485 | +7.88% | 35.9만 |
|---|
| 2026.06.25 | ₩11,788 | ₩11,969 | ₩11,533 | ₩11,721 | -0.57% | 14.3만 |
|---|
| 2026.06.24 | ₩11,882 | ₩12,137 | ₩11,533 | ₩11,801 | -0.68% | 19.7만 |
|---|
| 2026.06.23 | ₩11,721 | ₩12,150 | ₩11,654 | ₩11,828 | +0.92% | 18.3만 |
|---|
| 2026.06.22 | ₩11,868 | ₩12,237 | ₩11,547 | ₩11,681 | -1.58% | 20.9만 |
|---|
| 2026.06.18 | ₩11,815 | ₩12,110 | ₩11,459 | ₩12,003 | +1.59% | 14.9만 |
|---|
| 2026.06.17 | ₩12,070 | ₩12,123 | ₩11,553 | ₩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 | ₩12,740 | ₩11,667 | ₩12,257 | -1.19% | 13.9만 |
|---|
| 2026.06.12 | ₩12,539 | ₩12,874 | ₩12,096 | ₩12,244 | -2.35% | 14.8만 |
|---|
| 2026.06.11 | ₩12,244 | ₩12,767 | ₩12,164 | ₩12,606 | +2.96% | 13.1만 |
|---|
| 2026.06.10 | ₩12,096 | ₩12,606 | ₩12,003 | ₩12,311 | +1.77% | 11만 |
|---|
| 2026.06.09 | ₩12,123 | ₩12,606 | ₩11,815 | ₩12,070 | -0.44% | 18.3만 |
|---|
| 2026.06.08 | ₩12,351 | ₩12,660 | ₩12,070 | ₩12,150 | -1.63% | 17.6만 |
|---|
| 2026.06.05 | ₩12,767 | ₩13,075 | ₩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 | ₩13,759 | ₩13,759 | ₩12,472 | ₩12,646 | -8.09% | 18.9만 |
|---|
| 2026.06.02 | ₩14,899 | ₩14,899 | ₩13,719 | ₩13,719 | -7.92% | 14.7만 |
|---|
| 2026.06.01 | ₩15,288 | ₩15,516 | ₩14,752 | ₩15,087 | -1.32% | 23.8만 |
|---|
| 2026.05.29 | ₩14,792 | ₩15,489 | ₩14,792 | ₩15,087 | +1.99% | 14.1만 |
|---|
| 2026.05.28 | ₩14,296 | ₩15,047 | ₩14,256 | ₩14,872 | +4.03% | 12.3만 |
|---|
| 2026.05.27 | ₩14,014 | ₩14,363 | ₩13,944 | ₩14,189 | +1.24% | 7.5만 |
|---|
| 2026.05.26 | ₩14,054 | ₩14,611 | ₩13,826 | ₩14,121 | +0.48% | 12.7만 |
|---|
| 2026.05.22 | ₩14,014 | ₩14,551 | ₩14,014 | ₩14,336 | +2.30% | 8.2만 |
|---|
| 2026.05.21 | ₩13,759 | ₩14,376 | ₩13,438 | ₩14,014 | +1.85% | 8.2만 |
|---|
| 2026.05.20 | ₩13,531 | ₩14,028 | ₩13,230 | ₩13,880 | +2.58% | 10.2만 |
|---|
| 2026.05.19 | ₩13,666 | ₩14,148 | ₩13,424 | ₩13,545 | -0.88% | 8.8만 |
|---|
| 2026.05.18 | ₩12,740 | ₩13,553 | ₩12,740 | ₩13,545 | +6.32% | 11.1만 |
|---|
| 2026.05.15 | ₩12,807 | ₩13,391 | ₩12,727 | ₩12,727 | -0.63% | 12.5만 |
|---|
| 2026.05.14 | ₩12,807 | ₩13,451 | ₩12,740 | ₩12,780 | -0.21% | 12.1만 |
|---|
| 2026.05.13 | ₩13,531 | ₩13,987 | ₩12,526 | ₩13,008 | -3.87% | 12.8만 |
|---|
| 2026.05.12 | ₩14,752 | ₩14,752 | ₩13,531 | ₩13,558 | -8.09% | 12만 |
|---|
| 2026.05.11 | ₩16,093 | ₩16,535 | ₩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 | ₩15,811 | +6.70% | 8.5만 |
|---|
| 2026.05.06 | ₩14,779 | ₩14,886 | ₩14,121 | ₩14,792 | +0.09% | 11.9만 |
|---|
| 2026.05.05 | ₩15,610 | ₩15,664 | ₩14,685 | ₩14,779 | -5.33% | 13.7만 |
|---|
| 2026.05.04 | ₩16,200 | ₩16,522 | ₩15,422 | ₩15,610 | -3.64% | 10.8만 |
|---|
| 2026.05.01 | ₩15,691 | ₩16,495 | ₩15,422 | ₩16,240 | +3.50% | 18.7만 |
|---|
| 2026.04.30 | ₩15,597 | ₩15,623 | ₩15,047 | ₩15,489 | -0.69% | 8.7만 |
|---|
| 2026.04.29 | ₩15,892 | ₩16,407 | ₩15,114 | ₩15,556 | -2.11% | 9.8만 |
|---|
| 2026.04.28 | ₩15,717 | ₩16,173 | ₩15,523 | ₩16,079 | +2.30% | 6.5만 |
|---|
| 2026.04.27 | ₩15,691 | ₩16,026 | ₩15,556 | ₩15,677 | -0.09% | 5.2만 |
|---|
| 2026.04.24 | ₩15,127 | ₩15,878 | ₩14,886 | ₩15,758 | +4.17% | 8.2만 |
|---|
| 2026.04.23 | ₩15,905 | ₩15,959 | ₩14,973 | ₩15,235 | -4.22% | 11.2만 |
|---|
| 2026.04.22 | ₩16,146 | ₩16,750 | ₩15,986 | ₩16,093 | -0.33% | 6.6만 |
|---|
| 2026.04.21 | ₩16,670 | ₩16,763 | ₩16,026 | ₩16,106 | -3.38% | 9.9만 |
|---|
| 2026.04.20 | ₩16,240 | ₩16,609 | ₩16,227 | ₩16,535 | +1.82% | 7.3만 |
|---|
| 2026.04.17 | ₩16,361 | ₩16,428 | ₩16,039 | ₩16,374 | +0.08% | 8만 |
|---|
| 2026.04.16 | ₩15,717 | ₩16,334 | ₩15,717 | ₩16,066 | +2.22% | 14.1만 |
|---|
| 2026.04.15 | ₩15,972 | ₩16,294 | ₩15,691 | ₩16,093 | +0.76% | 7.2만 |
|---|
| 2026.04.14 | ₩15,556 | ₩16,113 | ₩15,121 | ₩15,972 | +2.67% | 14.3만 |
|---|
| 2026.04.13 | ₩14,591 | ₩15,583 | ₩14,524 | ₩15,556 | +6.62% | 10.1만 |
|---|
| 2026.04.10 | ₩15,261 | ₩15,422 | ₩14,336 | ₩14,644 | -4.04% | 12만 |
|---|
| 2026.04.09 | ₩15,275 | ₩15,355 | ₩14,859 | ₩15,302 | +0.18% | 12만 |
|---|
| 2026.04.08 | ₩15,878 | ₩15,878 | ₩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 | ₩15,556 | ₩16,294 | ₩15,489 | ₩16,240 | +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 | ₩15,449 | +0.26% | 14.4만 |
|---|
| 2026.03.31 | ₩16,026 | ₩16,026 | ₩15,188 | ₩15,328 | -4.35% | 14.9만 |
|---|
| 2026.03.30 | ₩15,248 | ₩16,214 | ₩15,248 | ₩15,798 | +3.61% | 17.2만 |
|---|
| 2026.03.27 | ₩15,489 | ₩15,559 | ₩14,966 | ₩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 | ₩14,631 | ₩15,597 | +6.02% | 19.1만 |
|---|
| 2026.03.24 | ₩14,913 | ₩15,328 | ₩14,282 | ₩14,510 | -2.70% | 18.6만 |
|---|
| 2026.03.23 | ₩14,202 | ₩15,154 | ₩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 | ₩14,242 | ₩13,505 | ₩13,987 | +3.57% | 15.2만 |
|---|
| 2026.03.18 | ₩13,277 | ₩13,773 | ₩12,894 | ₩13,505 | +1.72% | 19.4만 |
|---|
| 2026.03.17 | ₩13,679 | ₩14,363 | ₩13,277 | ₩13,424 | -1.86% | 21.7만 |
|---|
| 2026.03.16 | ₩13,344 | ₩14,229 | ₩13,317 | ₩13,786 | +3.32% | 19.5만 |
|---|
| 2026.03.13 | ₩12,150 | ₩14,644 | ₩12,150 | ₩13,478 | +10.93% | 34.5만 |
|---|
| 2026.03.12 | ₩16,133 | ₩16,616 | ₩15,905 | ₩16,160 | +0.17% | 14.5만 |
|---|
| 2026.03.11 | ₩15,959 | ₩16,388 | ₩15,898 | ₩16,388 | +2.69% | 7.5만 |
|---|
| 2026.03.10 | ₩16,066 | ₩16,656 | ₩15,570 | ₩16,012 | -0.33% | 12.9만 |
|---|
| 2026.03.09 | ₩16,093 | ₩16,160 | ₩15,758 | ₩16,066 | -0.17% | 14.4만 |
|---|
| 2026.03.06 | ₩15,919 | ₩16,763 | ₩15,811 | ₩16,442 | +3.29% | 13.3만 |
|---|
| 2026.03.05 | ₩16,428 | ₩17,085 | ₩16,133 | ₩16,267 | -0.98% | 10.9만 |
|---|
| 2026.03.04 | ₩15,637 | ₩16,629 | ₩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 | ₩15,422 | ₩15,007 | ₩15,141 | +0.62% | 12.4만 |
|---|
| 2026.02.27 | ₩15,100 | ₩15,550 | ₩14,953 | ₩15,395 | +1.95% | 10.4만 |
|---|
| 2026.02.26 | ₩14,323 | ₩15,543 | ₩14,148 | ₩15,422 | +7.68% | 14.3만 |
|---|
| 2026.02.25 | ₩13,773 | ₩14,443 | ₩13,733 | ₩14,323 | +3.99% | 15.5만 |
|---|
| 2026.02.24 | ₩13,505 | ₩14,081 | ₩13,505 | ₩13,746 | +1.79% | 11.1만 |
|---|
| 2026.02.23 | ₩13,652 | ₩13,733 | ₩13,196 | ₩13,491 | -1.18% | 15만 |
|---|
| 2026.02.20 | ₩13,183 | ₩14,215 | ₩13,183 | ₩13,840 | +4.98% | 12만 |
|---|
| 2026.02.19 | ₩12,982 | ₩13,263 | ₩12,915 | ₩13,223 | +1.86% | 10.6만 |
|---|
| 2026.02.18 | ₩13,035 | ₩13,438 | ₩12,955 | ₩13,156 | +0.93% | 14.8만 |
|---|
| 2026.02.17 | ₩13,746 | ₩13,746 | ₩13,075 | ₩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 | ₩13,263 | ₩13,505 | -2.71% | 13.1만 |
|---|
| 2026.02.11 | ₩14,162 | ₩14,792 | ₩13,424 | ₩13,706 | -3.22% | 14.4만 |
|---|
| 2026.02.10 | ₩13,759 | ₩14,323 | ₩13,384 | ₩14,162 | +2.92% | 14.2만 |
|---|
| 2026.02.09 | ₩14,242 | ₩14,417 | ₩13,666 | ₩13,759 | -3.39% | 13.2만 |
|---|
| 2026.02.06 | ₩14,363 | ₩15,127 | ₩14,095 | ₩14,430 | +0.47% | 15.5만 |
|---|
| 2026.02.05 | ₩14,524 | ₩14,805 | ₩14,256 | ₩14,256 | -1.85% | 11.9만 |
|---|
| 2026.02.04 | ₩14,752 | ₩14,926 | ₩14,121 | ₩14,725 | -0.18% | 20만 |
|---|
| 2026.02.03 | ₩15,959 | ₩16,348 | ₩13,947 | ₩14,752 | -7.56% | 19.1만 |
|---|
| 2026.02.02 | ₩16,267 | ₩16,455 | ₩16,012 | ₩16,133 | -0.82% | 9.9만 |
|---|
| 2026.01.30 | ₩15,704 | ₩16,629 | ₩15,409 | ₩16,160 | +2.90% | 19.1만 |
|---|
| 2026.01.29 | ₩16,026 | ₩16,254 | ₩15,302 | ₩15,811 | -1.34% | 9.9만 |
|---|
| 2026.01.28 | ₩16,281 | ₩16,307 | ₩15,851 | ₩15,905 | -2.31% | 9.4만 |
|---|
| 2026.01.27 | ₩16,897 | ₩16,897 | ₩16,093 | ₩16,348 | -3.25% | 8.8만 |
|---|
| 2026.01.26 | ₩16,884 | ₩16,965 | ₩16,435 | ₩16,924 | +0.24% | 7.3만 |
|---|
| 2026.01.23 | ₩17,072 | ₩17,172 | ₩16,663 | ₩16,991 | -0.47% | 5.4만 |
|---|
| 2026.01.22 | ₩16,602 | ₩17,332 | ₩16,602 | ₩17,112 | +3.07% | 10.8만 |
|---|
| 2026.01.21 | ₩16,214 | ₩16,710 | ₩16,093 | ₩16,602 | +2.40% | 9만 |
|---|
| 2026.01.20 | ₩16,965 | ₩17,099 | ₩16,146 | ₩16,267 | -4.11% | 9.7만 |
|---|
| 2026.01.16 | ₩16,656 | ₩17,461 | ₩16,260 | ₩17,099 | +2.66% | 19.1만 |
|---|
| 2026.01.15 | ₩16,227 | ₩16,763 | ₩16,200 | ₩16,643 | +2.56% | 9.6만 |
|---|
| 2026.01.14 | ₩15,919 | ₩16,187 | ₩15,831 | ₩16,146 | +1.43% | 15.4만 |
|---|
| 2026.01.13 | ₩16,012 | ₩16,281 | ₩15,597 | ₩15,972 | -0.25% | 13.1만 |
|---|
| 2026.01.12 | ₩15,945 | ₩16,428 | ₩15,932 | ₩16,079 | +0.84% | 17.5만 |
|---|
| 2026.01.09 | ₩16,079 | ₩16,468 | ₩15,892 | ₩16,012 | -0.42% | 13.5만 |
|---|
| 2026.01.08 | ₩16,267 | ₩16,696 | ₩16,106 | ₩16,187 | -0.49% | 14.6만 |
|---|
| 2026.01.07 | ₩15,945 | ₩16,509 | ₩15,945 | ₩16,281 | +2.10% | 13.8만 |
|---|
| 2026.01.06 | ₩15,650 | ₩15,986 | ₩15,033 | ₩15,865 | +1.37% | 31.3만 |
|---|
| 2026.01.05 | ₩14,819 | ₩16,012 | ₩14,644 | ₩15,932 | +7.51% | 23.6만 |
|---|
| 2026.01.02 | ₩16,093 | ₩16,106 | ₩14,591 | ₩15,489 | -3.75% | 32.6만 |
|---|
| 2025.12.31 | ₩16,361 | ₩16,388 | ₩16,106 | ₩16,240 | -0.74% | 8.7만 |
|---|
| 2025.12.30 | ₩16,361 | ₩16,683 | ₩16,227 | ₩16,281 | -0.49% | 9.8만 |
|---|
| 2025.12.29 | ₩16,079 | ₩16,388 | ₩15,905 | ₩16,361 | +1.75% | 8.4만 |
|---|
| 2025.12.26 | ₩15,959 | ₩16,267 | ₩15,878 | ₩16,120 | +1.01% | 10.6만 |
|---|
| 2025.12.24 | ₩15,945 | ₩16,342 | ₩15,919 | ₩16,026 | +0.50% | 14만 |
|---|
| 2025.12.23 | ₩16,200 | ₩16,214 | ₩15,992 | ₩16,026 | -1.08% | 12.8만 |
|---|
| 2025.12.22 | ₩15,972 | ₩16,468 | ₩15,972 | ₩16,214 | +1.51% | 14만 |
|---|
| 2025.12.19 | ₩16,951 | ₩17,058 | ₩16,039 | ₩16,053 | -5.30% | 30만 |
|---|
| 2025.12.18 | ₩15,905 | ₩17,300 | ₩15,851 | ₩17,045 | +7.17% | 34.9만 |
|---|
| 2025.12.17 | ₩17,501 | ₩17,571 | ₩15,516 | ₩16,294 | -6.90% | 55.2만 |
|---|
| 2025.12.16 | ₩17,675 | ₩19,325 | ₩17,549 | ₩17,970 | +1.67% | 108.6만 |
|---|
| 2025.12.15 | ₩16,093 | ₩18,171 | ₩16,093 | ₩17,917 | +11.33% | 83.2만 |
|---|
| 2025.12.12 | ₩14,604 | ₩16,214 | ₩14,604 | ₩16,200 | +10.93% | 58.1만 |
|---|
| 2025.12.11 | ₩13,840 | ₩14,604 | ₩13,840 | ₩14,604 | +5.52% | 33.2만 |
|---|
| 2025.12.10 | ₩13,303 | ₩14,135 | ₩13,156 | ₩13,907 | +4.54% | 39.2만 |
|---|
| 2025.12.09 | ₩12,847 | ₩13,450 | ₩12,223 | ₩13,370 | +4.07% | 36.2만 |
|---|
| 2025.12.08 | ₩13,384 | ₩13,773 | ₩12,941 | ₩12,968 | -3.11% | 31.5만 |
|---|
| 2025.12.05 | ₩12,915 | ₩13,357 | ₩12,894 | ₩13,330 | +3.22% | 24.2만 |
|---|
| 2025.12.04 | ₩12,593 | ₩13,008 | ₩12,452 | ₩12,995 | +3.19% | 32.5만 |
|---|
| 2025.12.03 | ₩11,949 | ₩12,532 | ₩11,902 | ₩12,499 | +4.60% | 36.8만 |
|---|
| 2025.12.02 | ₩11,667 | ₩12,123 | ₩11,614 | ₩11,909 | +2.07% | 28.5만 |
|---|
| 2025.12.01 | ₩11,560 | ₩11,936 | ₩11,386 | ₩11,600 | +0.35% | 35.1만 |
|---|
| 2025.11.28 | ₩11,587 | ₩11,842 | ₩11,364 | ₩11,640 | +0.46% | 18.2만 |
|---|
| 2025.11.26 | ₩11,587 | ₩11,822 | ₩11,413 | ₩11,547 | -0.35% | 23.7만 |
|---|
| 2025.11.25 | ₩11,278 | ₩11,640 | ₩11,265 | ₩11,587 | +2.73% | 24.8만 |
|---|
| 2025.11.24 | ₩11,238 | ₩11,439 | ₩11,211 | ₩11,238 | 0.00% | 31.2만 |
|---|
| 2025.11.21 | ₩10,876 | ₩11,386 | ₩10,876 | ₩11,225 | +3.21% | 28만 |
|---|
| 2025.11.20 | ₩10,983 | ₩11,292 | ₩10,796 | ₩10,916 | -0.61% | 26.1만 |
|---|
| 2025.11.19 | ₩10,943 | ₩11,225 | ₩10,749 | ₩10,769 | -1.59% | 30.7만 |
|---|
| 2025.11.18 | ₩11,104 | ₩11,278 | ₩10,836 | ₩10,849 | -2.29% | 32.6만 |
|---|
| 2025.11.17 | ₩11,332 | ₩11,573 | ₩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 | ₩11,372 | ₩11,399 | -0.47% | 27.3만 |
|---|
| 2025.11.11 | ₩11,801 | ₩12,217 | ₩11,265 | ₩11,372 | -3.64% | 45.6만 |
|---|
| 2025.11.10 | ₩12,633 | ₩13,008 | ₩11,815 | ₩11,855 | -6.16% | 48.6만 |
|---|
| 2025.11.07 | ₩10,487 | ₩12,713 | ₩10,273 | ₩12,539 | +19.57% | 82.2만 |
|---|
| 2025.11.06 | ₩15,422 | ₩15,784 | ₩15,181 | ₩15,543 | +0.78% | 23.6만 |
|---|
| 2025.11.05 | ₩15,060 | ₩15,570 | ₩14,940 | ₩15,489 | +2.85% | 16.4만 |
|---|
| 2025.11.04 | ₩15,033 | ₩15,469 | ₩14,973 | ₩15,047 | +0.09% | 16.7만 |
|---|
| 2025.11.03 | ₩15,543 | ₩15,697 | ₩15,020 | ₩15,315 | -1.47% | 19.4만 |
|---|
| 2025.10.31 | ₩15,154 | ₩15,650 | ₩15,074 | ₩15,543 | +2.57% | 23.5만 |
|---|
| 2025.10.30 | ₩15,543 | ₩15,851 | ₩15,114 | ₩15,154 | -2.50% | 28.3만 |
|---|
| 2025.10.29 | ₩16,053 | ₩16,053 | ₩15,516 | ₩15,677 | -2.34% | 14.4만 |
|---|
| 2025.10.28 | ₩16,160 | ₩16,374 | ₩16,126 | ₩16,146 | -0.08% | 11만 |
|---|
| 2025.10.27 | ₩15,932 | ₩16,199 | ₩15,657 | ₩16,146 | +1.35% | 12.7만 |
|---|
| 2025.10.24 | ₩15,597 | ₩15,992 | ₩15,597 | ₩15,798 | +1.29% | 13.4만 |
|---|
| 2025.10.23 | ₩15,355 | ₩15,657 | ₩15,302 | ₩15,489 | +0.87% | 12.3만 |
|---|
| 2025.10.22 | ₩15,302 | ₩15,463 | ₩15,141 | ₩15,342 | +0.26% | 13.7만 |
|---|
| 2025.10.21 | ₩14,980 | ₩15,489 | ₩14,913 | ₩15,342 | +2.42% | 14.2만 |
|---|
| 2025.10.20 | ₩14,846 | ₩15,087 | ₩14,832 | ₩15,007 | +1.08% | 10만 |
|---|
| 2025.10.17 | ₩14,604 | ₩14,785 | ₩14,309 | ₩14,644 | +0.28% | 17.9만 |
|---|
| 2025.10.16 | ₩14,940 | ₩15,127 | ₩14,631 | ₩14,752 | -1.26% | 15만 |
|---|
| 2025.10.15 | ₩14,738 | ₩15,033 | ₩14,738 | ₩14,953 | +1.46% | 14.6만 |
|---|
| 2025.10.14 | ₩14,242 | ₩14,805 | ₩14,041 | ₩14,738 | +3.48% | 24.2만 |
|---|
| 2025.10.13 | ₩14,738 | ₩14,899 | ₩14,537 | ₩14,819 | +0.55% | 19.1만 |
|---|
| 2025.10.10 | ₩14,966 | ₩15,094 | ₩14,417 | ₩14,457 | -3.41% | 16.6만 |
|---|