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 | ₩11,957 | ₩12,955 | ₩11,957 | ₩12,252 | +2.47% | 53.2만 |
| 2026.09.28–2026.10.02 | ₩10,831 | ₩13,499 | ₩10,000 | ₩11,984 | +10.64% | 82.7만 |
| 2026.09.21–2026.09.25 | ₩10,402 | ₩11,381 | ₩10,148 | ₩10,831 | +4.12% | 79.4만 |
| 2026.09.14–2026.09.18 | ₩8,794 | ₩10,751 | ₩8,794 | ₩10,416 | +18.45% | 123.8만 |
| 2026.09.08–2026.09.11 | ₩10,603 | ₩10,617 | ₩8,325 | ₩8,459 | -20.23% | 75만 |
| 2026.08.31–2026.09.04 | ₩12,333 | ₩12,373 | ₩10,268 | ₩10,617 | -13.91% | 79.5만 |
| 2026.08.24–2026.08.28 | ₩12,869 | ₩13,016 | ₩11,703 | ₩12,333 | -4.17% | 59.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,914 |
| ₩12,587 |
| ₩12,922 |
| -4.46% |
| 64.6만 |
| 2026.08.10–2026.08.14 | ₩14,410 | ₩14,920 | ₩12,922 | ₩13,660 | -5.21% | 89.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩16,595 | ₩16,971 | ₩13,388 | ₩14,638 | -11.79% | 72.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,309 | ₩16,542 | ₩15,309 | ₩16,542 | +8.06% | 56.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,059 | ₩16,381 | ₩14,591 | ₩15,496 | -3.51% | 74만 |
|---|
| 2026.07.13–2026.07.17 | ₩13,687 | ₩16,542 | ₩13,354 | ₩16,140 | +17.92% | 148.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,258 | ₩13,888 | ₩12,963 | ₩13,633 | +2.83% | 68.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,668 | ₩14,746 | ₩12,668 | ₩13,378 | +5.61% | 72.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,863 | ₩12,788 | ₩11,528 | ₩12,480 | +5.20% | 109.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,400 | ₩12,735 | ₩11,455 | ₩11,997 | -3.24% | 54.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,346 | ₩12,869 | ₩11,810 | ₩12,239 | -0.87% | 74.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,282 | ₩15,510 | ₩12,266 | ₩12,333 | -19.30% | 84만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,048 | ₩15,483 | ₩13,821 | ₩15,081 | +7.35% | 46.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,735 | ₩14,544 | ₩12,735 | ₩14,330 | +12.53% | 46.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,086 | ₩16,528 | ₩12,520 | ₩12,721 | -20.92% | 63.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,193 | ₩16,515 | ₩13,727 | ₩16,046 | -0.91% | 54.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩15,684 | ₩16,488 | ₩15,040 | ₩16,233 | +3.50% | 49만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,233 | ₩16,756 | ₩14,880 | ₩15,751 | -2.97% | 43.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,585 | ₩16,421 | ₩14,518 | ₩16,368 | +12.22% | 53.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,550 | ₩16,287 | ₩14,330 | ₩14,638 | -5.86% | 60.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,241 | ₩16,207 | ₩14,839 | ₩15,697 | +2.99% | 59.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,196 | ₩16,046 | ₩14,196 | ₩15,228 | +7.27% | 79.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,338 | ₩14,424 | ₩12,889 | ₩13,874 | +4.02% | 100.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,086 | ₩16,649 | ₩12,145 | ₩13,472 | -16.25% | 83.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,040 | ₩17,078 | ₩14,518 | ₩16,435 | +9.27% | 75.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,646 | ₩15,543 | ₩13,191 | ₩15,389 | +12.77% | 66.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,740 | ₩14,209 | ₩12,909 | ₩13,834 | +0.68% | 49.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,236 | ₩14,786 | ₩13,258 | ₩13,740 | -3.48% | 73.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,260 | ₩16,448 | ₩13,941 | ₩14,424 | -11.29% | 76.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,877 | ₩16,957 | ₩15,295 | ₩16,153 | -4.29% | 54.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,957 | ₩17,325 | ₩16,086 | ₩16,984 | +0.16% | 34.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,939 | ₩17,453 | ₩15,590 | ₩17,091 | +7.23% | 74.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,813 | ₩16,689 | ₩14,638 | ₩16,006 | +8.05% | 96.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩16,073 | ₩16,676 | ₩14,585 | ₩15,483 | -3.67% | 59.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,965 | ₩16,461 | ₩15,872 | ₩16,113 | +0.92% | 51.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,086 | ₩19,317 | ₩15,510 | ₩16,046 | -0.25% | 312만 |
|---|
| 2025.12.08–2025.12.12 | ₩13,378 | ₩16,207 | ₩12,217 | ₩16,193 | +21.04% | 198.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩11,555 | ₩13,351 | ₩11,381 | ₩13,325 | +15.31% | 157.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩11,233 | ₩11,837 | ₩11,207 | ₩11,636 | +3.58% | 97.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩11,327 | ₩11,569 | ₩10,744 | ₩11,220 | -0.95% | 146.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,628 | ₩13,003 | ₩11,166 | ₩11,327 | -10.30% | 192.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,536 | ₩15,778 | ₩10,268 | ₩12,534 | -19.33% | 158.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,925 | ₩16,368 | ₩15,067 | ₩15,536 | -2.44% | 89.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,839 | ₩15,985 | ₩14,826 | ₩15,791 | +6.41% | 63.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,732 | ₩15,121 | ₩14,035 | ₩14,638 | -0.64% | 90.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,960 | ₩15,087 | ₩14,410 | ₩14,451 | -3.41% | 16.6만 |
|---|