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 | ₩11,965 | ₩12,963 | ₩11,965 | ₩12,260 | +2.47% | 53.2만 |
| 2026.09.28–2026.10.02 | ₩10,838 | ₩13,507 | ₩10,007 | ₩11,992 | +10.64% | 82.7만 |
| 2026.09.21–2026.09.25 | ₩10,409 | ₩11,388 | ₩10,154 | ₩10,838 | +4.12% | 79.4만 |
| 2026.09.14–2026.09.18 | ₩8,799 | ₩10,758 | ₩8,799 | ₩10,422 | +18.45% | 123.8만 |
| 2026.09.08–2026.09.11 | ₩10,610 | ₩10,624 | ₩8,330 | ₩8,464 | -20.23% | 75만 |
| 2026.08.31–2026.09.04 | ₩12,341 | ₩12,381 | ₩10,275 | ₩10,624 | -13.91% | 79.5만 |
| 2026.08.24–2026.08.28 | ₩12,877 | ₩13,025 | ₩11,710 | ₩12,341 | -4.17% | 59.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,923 |
| ₩12,595 |
| ₩12,931 |
| -4.46% |
| 64.6만 |
| 2026.08.10–2026.08.14 | ₩14,420 | ₩14,929 | ₩12,931 | ₩13,668 | -5.21% | 89.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩16,606 | ₩16,982 | ₩13,396 | ₩14,648 | -11.79% | 72.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,318 | ₩16,552 | ₩15,318 | ₩16,552 | +8.06% | 56.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,069 | ₩16,391 | ₩14,601 | ₩15,506 | -3.51% | 74만 |
|---|
| 2026.07.13–2026.07.17 | ₩13,695 | ₩16,552 | ₩13,363 | ₩16,150 | +17.92% | 148.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,266 | ₩13,896 | ₩12,971 | ₩13,642 | +2.83% | 68.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,676 | ₩14,755 | ₩12,676 | ₩13,387 | +5.61% | 72.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,871 | ₩12,797 | ₩11,536 | ₩12,488 | +5.20% | 109.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,408 | ₩12,743 | ₩11,462 | ₩12,005 | -3.24% | 54.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,354 | ₩12,877 | ₩11,817 | ₩12,247 | -0.87% | 74.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,292 | ₩15,520 | ₩12,273 | ₩12,341 | -19.30% | 84만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,057 | ₩15,493 | ₩13,829 | ₩15,090 | +7.35% | 46.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,743 | ₩14,554 | ₩12,743 | ₩14,339 | +12.53% | 46.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,096 | ₩16,539 | ₩12,528 | ₩12,730 | -20.92% | 63.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,204 | ₩16,526 | ₩13,736 | ₩16,056 | -0.91% | 54.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩15,694 | ₩16,499 | ₩15,050 | ₩16,244 | +3.50% | 49만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,244 | ₩16,767 | ₩14,889 | ₩15,761 | -2.97% | 43.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,594 | ₩16,432 | ₩14,527 | ₩16,378 | +12.22% | 53.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,560 | ₩16,298 | ₩14,339 | ₩14,648 | -5.86% | 60.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,251 | ₩16,217 | ₩14,849 | ₩15,707 | +2.99% | 59.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,205 | ₩16,056 | ₩14,205 | ₩15,238 | +7.27% | 79.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,347 | ₩14,433 | ₩12,897 | ₩13,883 | +4.02% | 100.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,096 | ₩16,660 | ₩12,153 | ₩13,481 | -16.25% | 83.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,050 | ₩17,089 | ₩14,527 | ₩16,445 | +9.27% | 75.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,655 | ₩15,553 | ₩13,199 | ₩15,399 | +12.77% | 66.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,749 | ₩14,218 | ₩12,917 | ₩13,843 | +0.68% | 49.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,245 | ₩14,795 | ₩13,266 | ₩13,749 | -3.48% | 73.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,271 | ₩16,458 | ₩13,950 | ₩14,433 | -11.29% | 76.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,888 | ₩16,968 | ₩15,305 | ₩16,163 | -4.29% | 54.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,968 | ₩17,336 | ₩16,096 | ₩16,995 | +0.16% | 34.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,949 | ₩17,465 | ₩15,600 | ₩17,102 | +7.23% | 74.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,822 | ₩16,700 | ₩14,648 | ₩16,016 | +8.05% | 96.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩16,083 | ₩16,687 | ₩14,594 | ₩15,493 | -3.67% | 59.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,976 | ₩16,472 | ₩15,882 | ₩16,123 | +0.92% | 51.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,096 | ₩19,329 | ₩15,520 | ₩16,056 | -0.25% | 312만 |
|---|
| 2025.12.08–2025.12.12 | ₩13,387 | ₩16,217 | ₩12,225 | ₩16,204 | +21.04% | 198.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩11,563 | ₩13,360 | ₩11,388 | ₩13,333 | +15.31% | 157.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩11,241 | ₩11,844 | ₩11,214 | ₩11,643 | +3.58% | 97.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩11,334 | ₩11,576 | ₩10,751 | ₩11,227 | -0.95% | 146.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,636 | ₩13,011 | ₩11,174 | ₩11,334 | -10.30% | 192.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,546 | ₩15,788 | ₩10,275 | ₩12,542 | -19.33% | 158.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,935 | ₩16,378 | ₩15,077 | ₩15,546 | -2.44% | 89.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,849 | ₩15,996 | ₩14,835 | ₩15,801 | +6.41% | 63.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,742 | ₩15,131 | ₩14,044 | ₩14,648 | -0.64% | 90.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,970 | ₩15,097 | ₩14,420 | ₩14,460 | -3.41% | 16.6만 |
|---|