시장 데이터를 불러오는 중
전체 종목
에버쿼트 과거 주가
EverQuote, Inc. - Class A Common Stock · EVER · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
EverQuote, Inc. - Class A Common Stock · EVER · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,664 | ₩28,281 | ₩26,216 | ₩26,551 | -4.02% | 44.7만 |
| 2026.10.08 | ₩26,002 | ₩27,866 | ₩26,002 | ₩27,812 | +6.96% | 67.2만 |
| 2026.10.07 | ₩25,720 | ₩26,364 | ₩25,640 | ₩26,002 | +1.09% | 56.4만 |
| 2026.10.06 | ₩26,122 | ₩26,122 | ₩25,385 | ₩26,002 | -0.46% | 45.5만 |
| 2026.10.05 | ₩25,948 | ₩26,136 | ₩25,546 | ₩26,028 | +0.31% | 99.2만 |
| 2026.10.02 | ₩26,645 | ₩26,900 | ₩25,760 | ₩26,149 | -1.86% | 64.2만 |
| 2026.10.01 | ₩26,860 | ₩27,597 | ₩26,082 | ₩26,793 | -0.25% | 92.2만 |
| 2026.09.30 | ₩25,640 | ₩27,369 | ₩25,371 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,900 |
| +4.92% |
| 124.7만 |
| 2026.09.29 | ₩24,808 | ₩25,412 | ₩24,466 | ₩25,358 | +2.22% | 61.8만 |
|---|
| 2026.09.28 | ₩24,848 | ₩25,036 | ₩24,191 | ₩24,929 | +0.32% | 67.1만 |
|---|
| 2026.09.25 | ₩24,030 | ₩25,076 | ₩23,601 | ₩24,996 | +4.02% | 96.9만 |
|---|
| 2026.09.24 | ₩23,641 | ₩24,500 | ₩23,320 | ₩24,218 | +2.44% | 126.4만 |
|---|
| 2026.09.23 | ₩26,095 | ₩26,095 | ₩23,306 | ₩23,641 | -9.40% | 263.8만 |
|---|
| 2026.09.22 | ₩30,829 | ₩30,896 | ₩25,252 | ₩26,216 | -14.96% | 346.7만 |
|---|
| 2026.09.21 | ₩31,111 | ₩31,540 | ₩30,480 | ₩30,615 | -1.59% | 85.8만 |
|---|
| 2026.09.18 | ₩30,253 | ₩31,419 | ₩30,011 | ₩31,030 | +2.57% | 76.6만 |
|---|
| 2026.09.17 | ₩31,486 | ₩31,754 | ₩30,655 | ₩30,695 | -2.51% | 83.4만 |
|---|
| 2026.09.16 | ₩32,385 | ₩32,720 | ₩31,191 | ₩31,298 | -3.35% | 67.5만 |
|---|
| 2026.09.15 | ₩32,049 | ₩33,095 | ₩31,768 | ₩32,814 | +2.38% | 42.4만 |
|---|
| 2026.09.14 | ₩32,894 | ₩33,337 | ₩32,049 | ₩32,224 | -2.04% | 44.7만 |
|---|
| 2026.09.11 | ₩31,661 | ₩32,519 | ₩31,258 | ₩32,157 | +1.57% | 64.4만 |
|---|
| 2026.09.10 | ₩31,580 | ₩32,116 | ₩30,896 | ₩31,500 | -0.25% | 71만 |
|---|
| 2026.09.09 | ₩33,216 | ₩33,250 | ₩30,735 | ₩31,325 | -5.69% | 120.6만 |
|---|
| 2026.09.08 | ₩32,894 | ₩33,712 | ₩32,505 | ₩33,444 | +1.67% | 47.5만 |
|---|
| 2026.09.04 | ₩33,323 | ₩33,967 | ₩32,881 | ₩33,404 | +0.24% | 37.2만 |
|---|
| 2026.09.03 | ₩34,624 | ₩35,610 | ₩33,752 | ₩33,940 | -1.98% | 46.4만 |
|---|
| 2026.09.02 | ₩33,297 | ₩34,511 | ₩33,028 | ₩34,195 | +2.70% | 28.3만 |
|---|
| 2026.09.01 | ₩33,980 | ₩34,490 | ₩33,149 | ₩33,297 | -2.01% | 30.1만 |
|---|
| 2026.08.31 | ₩34,208 | ₩34,349 | ₩33,853 | ₩34,115 | -0.27% | 34.6만 |
|---|
| 2026.08.28 | ₩33,404 | ₩34,698 | ₩33,263 | ₩34,410 | +3.01% | 40.4만 |
|---|
| 2026.08.27 | ₩35,040 | ₩35,187 | ₩32,338 | ₩33,283 | -5.01% | 70.3만 |
|---|
| 2026.08.26 | ₩36,005 | ₩36,059 | ₩34,597 | ₩34,973 | -2.87% | 68.1만 |
|---|
| 2026.08.25 | ₩35,496 | ₩36,528 | ₩34,342 | ₩36,005 | +1.44% | 69.9만 |
|---|
| 2026.08.24 | ₩34,128 | ₩36,542 | ₩34,115 | ₩35,697 | +4.60% | 86.2만 |
|---|
| 2026.08.21 | ₩33,645 | ₩34,182 | ₩32,894 | ₩33,846 | +0.60% | 45.6만 |
|---|
| 2026.08.20 | ₩33,008 | ₩34,624 | ₩32,961 | ₩33,404 | +1.20% | 35.3만 |
|---|
| 2026.08.19 | ₩32,814 | ₩33,605 | ₩32,251 | ₩33,565 | +2.29% | 44.9만 |
|---|
| 2026.08.18 | ₩31,768 | ₩32,881 | ₩31,540 | ₩32,881 | +3.50% | 35.3만 |
|---|
| 2026.08.17 | ₩32,546 | ₩32,834 | ₩31,493 | ₩31,714 | -2.55% | 48.4만 |
|---|
| 2026.08.14 | ₩32,693 | ₩33,350 | ₩32,371 | ₩32,747 | +0.16% | 48.3만 |
|---|
| 2026.08.13 | ₩33,659 | ₩34,128 | ₩32,827 | ₩32,881 | -2.31% | 64.5만 |
|---|
| 2026.08.12 | ₩33,645 | ₩33,645 | ₩32,090 | ₩32,988 | -1.95% | 58.5만 |
|---|
| 2026.08.11 | ₩33,270 | ₩34,772 | ₩33,270 | ₩33,645 | +1.13% | 36.8만 |
|---|
| 2026.08.10 | ₩34,101 | ₩35,067 | ₩33,766 | ₩34,262 | +0.47% | 53.3만 |
|---|
| 2026.08.07 | ₩32,733 | ₩35,563 | ₩32,733 | ₩34,477 | +5.33% | 58.3만 |
|---|
| 2026.08.06 | ₩31,151 | ₩31,956 | ₩30,376 | ₩31,942 | +2.54% | 61만 |
|---|
| 2026.08.05 | ₩31,795 | ₩32,800 | ₩31,124 | ₩31,607 | -0.59% | 77.9만 |
|---|
| 2026.08.04 | ₩30,018 | ₩32,760 | ₩29,502 | ₩31,996 | +6.59% | 199.8만 |
|---|
| 2026.08.03 | ₩34,342 | ₩34,705 | ₩32,264 | ₩32,318 | -5.90% | 111.2만 |
|---|
| 2026.07.31 | ₩33,980 | ₩34,047 | ₩32,103 | ₩33,820 | -0.47% | 133.2만 |
|---|
| 2026.07.30 | ₩35,442 | ₩35,569 | ₩33,022 | ₩33,592 | -5.22% | 86.6만 |
|---|
| 2026.07.29 | ₩35,978 | ₩36,864 | ₩35,804 | ₩35,978 | 0.00% | 57.5만 |
|---|
| 2026.07.28 | ₩35,456 | ₩36,770 | ₩35,415 | ₩36,408 | +2.69% | 53.4만 |
|---|
| 2026.07.27 | ₩34,088 | ₩35,496 | ₩34,088 | ₩35,201 | +3.27% | 52.7만 |
|---|
| 2026.07.24 | ₩33,297 | ₩33,752 | ₩32,720 | ₩33,578 | +0.85% | 37.7만 |
|---|
| 2026.07.23 | ₩33,618 | ₩33,618 | ₩32,613 | ₩32,854 | -2.27% | 70.1만 |
|---|
| 2026.07.22 | ₩35,697 | ₩35,804 | ₩33,337 | ₩33,377 | -6.50% | 41.6만 |
|---|
| 2026.07.21 | ₩37,145 | ₩37,943 | ₩34,275 | ₩36,099 | -2.82% | 107.5만 |
|---|
| 2026.07.20 | ₩34,839 | ₩37,145 | ₩34,557 | ₩36,931 | +6.00% | 104.2만 |
|---|
| 2026.07.17 | ₩34,691 | ₩35,556 | ₩34,021 | ₩35,080 | +1.12% | 77.5만 |
|---|
| 2026.07.16 | ₩34,356 | ₩35,415 | ₩33,820 | ₩35,388 | +3.01% | 87.1만 |
|---|
| 2026.07.15 | ₩34,530 | ₩34,839 | ₩33,732 | ₩34,007 | -1.51% | 37.1만 |
|---|
| 2026.07.14 | ₩33,484 | ₩34,852 | ₩32,519 | ₩34,530 | +3.12% | 55.2만 |
|---|
| 2026.07.13 | ₩33,062 | ₩34,235 | ₩32,800 | ₩34,168 | +3.35% | 56.2만 |
|---|
| 2026.07.10 | ₩33,967 | ₩34,517 | ₩32,827 | ₩33,297 | -1.97% | 31.8만 |
|---|
| 2026.07.09 | ₩32,626 | ₩33,900 | ₩32,251 | ₩33,203 | +1.77% | 56.9만 |
|---|
| 2026.07.08 | ₩33,551 | ₩33,987 | ₩32,358 | ₩33,256 | -0.88% | 77.4만 |
|---|
| 2026.07.07 | ₩35,710 | ₩36,823 | ₩33,793 | ₩33,887 | -5.11% | 95.7만 |
|---|
| 2026.07.06 | ₩32,854 | ₩35,268 | ₩32,780 | ₩35,187 | +7.10% | 51.8만 |
|---|
| 2026.07.02 | ₩33,176 | ₩33,558 | ₩32,532 | ₩33,337 | +0.49% | 46.5만 |
|---|
| 2026.07.01 | ₩32,385 | ₩33,203 | ₩32,083 | ₩33,162 | +2.40% | 83.3만 |
|---|
| 2026.06.30 | ₩31,567 | ₩32,184 | ₩30,910 | ₩31,902 | +1.06% | 56.4만 |
|---|
| 2026.06.29 | ₩31,084 | ₩31,848 | ₩30,387 | ₩31,285 | +0.65% | 82.8만 |
|---|
| 2026.06.26 | ₩29,026 | ₩31,915 | ₩28,965 | ₩31,111 | +7.18% | 263.9만 |
|---|
| 2026.06.25 | ₩28,871 | ₩29,475 | ₩27,845 | ₩29,099 | +0.79% | 61.3만 |
|---|
| 2026.06.24 | ₩28,241 | ₩29,267 | ₩27,564 | ₩28,925 | +2.42% | 48만 |
|---|
| 2026.06.23 | ₩27,396 | ₩28,938 | ₩27,135 | ₩27,825 | +1.57% | 65.6만 |
|---|
| 2026.06.22 | ₩26,726 | ₩27,919 | ₩26,511 | ₩27,504 | +2.91% | 87.8만 |
|---|
| 2026.06.18 | ₩26,605 | ₩27,356 | ₩26,049 | ₩27,034 | +1.61% | 72.8만 |
|---|
| 2026.06.17 | ₩27,410 | ₩27,906 | ₩26,525 | ₩26,565 | -3.08% | 47.3만 |
|---|
| 2026.06.16 | ₩27,396 | ₩28,549 | ₩27,222 | ₩27,477 | +0.29% | 53.3만 |
|---|
| 2026.06.15 | ₩26,686 | ₩27,731 | ₩26,538 | ₩27,141 | +1.71% | 45.1만 |
|---|
| 2026.06.12 | ₩26,954 | ₩27,490 | ₩26,504 | ₩26,793 | -0.60% | 59만 |
|---|
| 2026.06.11 | ₩26,484 | ₩27,141 | ₩25,613 | ₩26,605 | +0.46% | 44.6만 |
|---|
| 2026.06.10 | ₩25,975 | ₩27,584 | ₩25,680 | ₩26,578 | +2.32% | 80.8만 |
|---|
| 2026.06.09 | ₩25,961 | ₩27,061 | ₩25,733 | ₩26,002 | +0.15% | 84.3만 |
|---|
| 2026.06.08 | ₩25,492 | ₩26,484 | ₩24,634 | ₩25,881 | +1.53% | 73.6만 |
|---|
| 2026.06.05 | ₩26,069 | ₩26,565 | ₩25,586 | ₩25,908 | -0.62% | 74.7만 |
|---|
| 2026.06.04 | ₩24,594 | ₩26,136 | ₩24,477 | ₩25,774 | +4.80% | 88.1만 |
|---|
| 2026.06.03 | ₩25,036 | ₩25,036 | ₩23,601 | ₩24,084 | -3.80% | 78.8만 |
|---|
| 2026.06.02 | ₩26,297 | ₩26,317 | ₩25,036 | ₩25,479 | -3.11% | 71만 |
|---|
| 2026.06.01 | ₩26,035 | ₩27,048 | ₩25,774 | ₩26,753 | +2.76% | 86.3만 |
|---|
| 2026.05.29 | ₩25,546 | ₩26,726 | ₩24,674 | ₩25,800 | +1.00% | 70.5만 |
|---|
| 2026.05.28 | ₩25,800 | ₩26,337 | ₩24,915 | ₩25,331 | -1.82% | 59만 |
|---|
| 2026.05.27 | ₩25,418 | ₩26,753 | ₩25,318 | ₩25,800 | +1.50% | 70만 |
|---|
| 2026.05.26 | ₩24,956 | ₩25,935 | ₩24,272 | ₩25,693 | +2.96% | 61.6만 |
|---|
| 2026.05.22 | ₩25,210 | ₩25,680 | ₩24,942 | ₩25,318 | +0.43% | 42.5만 |
|---|
| 2026.05.21 | ₩24,674 | ₩25,063 | ₩23,990 | ₩24,982 | +1.25% | 45.1만 |
|---|
| 2026.05.20 | ₩24,272 | ₩25,130 | ₩23,722 | ₩25,090 | +3.37% | 56.6만 |
|---|
| 2026.05.19 | ₩25,117 | ₩25,653 | ₩24,325 | ₩24,781 | -1.33% | 48.9만 |
|---|
| 2026.05.18 | ₩23,300 | ₩25,063 | ₩23,300 | ₩24,446 | +4.92% | 48.5만 |
|---|
| 2026.05.15 | ₩23,145 | ₩23,990 | ₩23,145 | ₩23,440 | +1.27% | 77.9만 |
|---|
| 2026.05.14 | ₩25,143 | ₩25,284 | ₩23,132 | ₩23,293 | -7.36% | 71.2만 |
|---|
| 2026.05.13 | ₩25,318 | ₩25,479 | ₩23,829 | ₩25,291 | -0.11% | 108.4만 |
|---|
| 2026.05.12 | ₩26,484 | ₩26,625 | ₩25,184 | ₩25,640 | -3.19% | 69.4만 |
|---|
| 2026.05.11 | ₩26,900 | ₩27,136 | ₩25,827 | ₩26,484 | -1.55% | 86.9만 |
|---|
| 2026.05.08 | ₩27,276 | ₩27,785 | ₩26,404 | ₩27,490 | +0.79% | 86.6만 |
|---|
| 2026.05.07 | ₩27,711 | ₩28,375 | ₩26,887 | ₩27,624 | -0.31% | 123.4만 |
|---|
| 2026.05.06 | ₩31,097 | ₩31,768 | ₩26,149 | ₩27,584 | -11.30% | 300만 |
|---|
| 2026.05.05 | ₩25,599 | ₩32,157 | ₩24,339 | ₩31,942 | +24.78% | 685.7만 |
|---|
| 2026.05.04 | ₩19,927 | ₩20,282 | ₩19,283 | ₩19,592 | -1.68% | 200.9만 |
|---|
| 2026.05.01 | ₩19,726 | ₩20,195 | ₩18,613 | ₩19,431 | -1.50% | 194.3만 |
|---|
| 2026.04.30 | ₩20,879 | ₩21,141 | ₩19,303 | ₩19,337 | -7.39% | 121.1만 |
|---|
| 2026.04.29 | ₩21,389 | ₩21,617 | ₩20,946 | ₩21,134 | -1.19% | 70.9만 |
|---|
| 2026.04.28 | ₩21,415 | ₩21,858 | ₩21,322 | ₩21,670 | +1.19% | 59.6만 |
|---|
| 2026.04.27 | ₩21,094 | ₩21,576 | ₩20,906 | ₩21,214 | +0.57% | 60.9만 |
|---|
| 2026.04.24 | ₩20,410 | ₩21,315 | ₩20,101 | ₩21,295 | +4.34% | 52.9만 |
|---|
| 2026.04.23 | ₩21,643 | ₩21,731 | ₩20,061 | ₩20,396 | -5.76% | 89.8만 |
|---|
| 2026.04.22 | ₩22,636 | ₩22,797 | ₩21,804 | ₩21,979 | -2.90% | 48.6만 |
|---|
| 2026.04.21 | ₩22,756 | ₩23,186 | ₩22,287 | ₩22,488 | -1.18% | 79.3만 |
|---|
| 2026.04.20 | ₩21,509 | ₩22,736 | ₩21,509 | ₩22,569 | +4.93% | 96.1만 |
|---|
| 2026.04.17 | ₩22,032 | ₩22,046 | ₩21,067 | ₩21,590 | -2.01% | 53.8만 |
|---|
| 2026.04.16 | ₩20,825 | ₩22,180 | ₩20,825 | ₩21,697 | +4.19% | 80.4만 |
|---|
| 2026.04.15 | ₩21,617 | ₩22,086 | ₩20,638 | ₩20,745 | -4.03% | 73.7만 |
|---|
| 2026.04.14 | ₩20,906 | ₩21,496 | ₩20,785 | ₩21,295 | +1.86% | 41.3만 |
|---|
| 2026.04.13 | ₩20,115 | ₩20,886 | ₩20,007 | ₩20,825 | +3.53% | 67.5만 |
|---|
| 2026.04.10 | ₩21,335 | ₩21,871 | ₩19,983 | ₩20,235 | -5.15% | 49.5만 |
|---|
| 2026.04.09 | ₩21,523 | ₩21,523 | ₩20,463 | ₩21,295 | -1.06% | 53.8만 |
|---|
| 2026.04.08 | ₩20,946 | ₩21,670 | ₩20,906 | ₩21,630 | +3.27% | 53.4만 |
|---|
| 2026.04.07 | ₩20,477 | ₩20,799 | ₩20,276 | ₩20,597 | +0.59% | 48.2만 |
|---|
| 2026.04.06 | ₩20,584 | ₩20,886 | ₩20,343 | ₩20,584 | 0.00% | 42.5만 |
|---|
| 2026.04.02 | ₩19,484 | ₩20,490 | ₩18,774 | ₩20,356 | +4.47% | 64.3만 |
|---|
| 2026.04.01 | ₩20,678 | ₩21,067 | ₩19,739 | ₩19,766 | -4.41% | 76만 |
|---|
| 2026.03.31 | ₩21,013 | ₩21,335 | ₩20,148 | ₩20,678 | -1.60% | 113.4만 |
|---|
| 2026.03.30 | ₩20,517 | ₩21,053 | ₩20,483 | ₩21,000 | +2.35% | 52.5만 |
|---|
| 2026.03.27 | ₩21,027 | ₩21,107 | ₩20,323 | ₩20,369 | -3.13% | 69.3만 |
|---|
| 2026.03.26 | ₩21,013 | ₩22,207 | ₩21,013 | ₩21,322 | +1.47% | 47.5만 |
|---|
| 2026.03.25 | ₩21,187 | ₩21,670 | ₩20,597 | ₩21,402 | +1.01% | 65.5만 |
|---|
| 2026.03.24 | ₩21,255 | ₩21,710 | ₩20,396 | ₩20,852 | -1.89% | 75.9만 |
|---|
| 2026.03.23 | ₩20,852 | ₩21,415 | ₩20,115 | ₩21,402 | +2.64% | 119.9만 |
|---|
| 2026.03.20 | ₩21,000 | ₩21,027 | ₩20,463 | ₩20,571 | -2.04% | 125.1만 |
|---|
| 2026.03.19 | ₩21,442 | ₩22,193 | ₩20,919 | ₩21,027 | -1.94% | 75.1만 |
|---|
| 2026.03.18 | ₩21,201 | ₩21,778 | ₩21,047 | ₩21,590 | +1.83% | 57.7만 |
|---|
| 2026.03.17 | ₩21,161 | ₩22,059 | ₩21,161 | ₩21,362 | +0.95% | 74만 |
|---|
| 2026.03.16 | ₩22,113 | ₩22,294 | ₩21,080 | ₩21,080 | -4.67% | 60.7만 |
|---|
| 2026.03.13 | ₩21,791 | ₩22,314 | ₩21,415 | ₩22,113 | +1.48% | 67.3만 |
|---|
| 2026.03.12 | ₩21,201 | ₩21,979 | ₩21,147 | ₩21,751 | +2.59% | 109.7만 |
|---|
| 2026.03.11 | ₩21,268 | ₩21,442 | ₩20,343 | ₩21,268 | 0.00% | 66.3만 |
|---|
| 2026.03.10 | ₩21,617 | ₩21,737 | ₩20,973 | ₩21,228 | -1.80% | 83만 |
|---|
| 2026.03.09 | ₩22,005 | ₩22,314 | ₩21,308 | ₩21,778 | -1.04% | 73.8만 |
|---|
| 2026.03.06 | ₩22,649 | ₩22,984 | ₩22,126 | ₩22,596 | -0.24% | 63.6만 |
|---|
| 2026.03.05 | ₩22,569 | ₩23,588 | ₩22,555 | ₩22,904 | +1.49% | 155.9만 |
|---|
| 2026.03.04 | ₩21,992 | ₩23,065 | ₩21,677 | ₩22,596 | +2.74% | 86.9만 |
|---|
| 2026.03.03 | ₩21,147 | ₩22,327 | ₩20,906 | ₩21,965 | +3.87% | 75만 |
|---|
| 2026.03.02 | ₩20,557 | ₩21,791 | ₩20,128 | ₩21,429 | +4.24% | 92.8만 |
|---|
| 2026.02.27 | ₩21,590 | ₩21,858 | ₩20,819 | ₩21,187 | -1.86% | 94.3만 |
|---|
| 2026.02.26 | ₩21,912 | ₩22,743 | ₩21,710 | ₩22,113 | +0.92% | 108.3만 |
|---|
| 2026.02.25 | ₩20,866 | ₩21,885 | ₩20,852 | ₩21,845 | +4.69% | 138.9만 |
|---|
| 2026.02.24 | ₩20,544 | ₩21,710 | ₩19,530 | ₩20,785 | +1.17% | 255.1만 |
|---|
| 2026.02.23 | ₩20,812 | ₩20,892 | ₩19,940 | ₩20,544 | -1.29% | 212만 |
|---|
| 2026.02.20 | ₩19,176 | ₩20,839 | ₩19,015 | ₩20,772 | +8.32% | 178.1만 |
|---|
| 2026.02.19 | ₩18,988 | ₩19,404 | ₩18,680 | ₩19,324 | +1.77% | 158.1만 |
|---|
| 2026.02.18 | ₩19,270 | ₩19,679 | ₩18,975 | ₩19,136 | -0.70% | 106.4만 |
|---|
| 2026.02.17 | ₩19,484 | ₩19,847 | ₩18,881 | ₩19,297 | -0.96% | 94.6만 |
|---|
| 2026.02.13 | ₩19,458 | ₩20,142 | ₩19,039 | ₩19,659 | +1.03% | 93.1만 |
|---|
| 2026.02.12 | ₩19,994 | ₩20,034 | ₩18,961 | ₩19,431 | -2.82% | 171.3만 |
|---|
| 2026.02.11 | ₩22,086 | ₩22,361 | ₩19,531 | ₩20,061 | -9.17% | 134.2만 |
|---|
| 2026.02.10 | ₩22,663 | ₩23,132 | ₩22,026 | ₩22,073 | -2.60% | 113.3만 |
|---|
| 2026.02.09 | ₩24,084 | ₩24,258 | ₩22,864 | ₩22,984 | -4.57% | 84.9만 |
|---|
| 2026.02.06 | ₩23,910 | ₩24,929 | ₩23,534 | ₩24,258 | +1.46% | 171.2만 |
|---|
| 2026.02.05 | ₩24,044 | ₩24,674 | ₩23,098 | ₩23,118 | -3.85% | 167.1만 |
|---|
| 2026.02.04 | ₩25,640 | ₩25,666 | ₩24,057 | ₩24,379 | -4.92% | 232.4만 |
|---|
| 2026.02.03 | ₩29,864 | ₩29,991 | ₩24,942 | ₩25,572 | -14.37% | 163.5만 |
|---|
| 2026.02.02 | ₩30,333 | ₩31,178 | ₩29,797 | ₩30,172 | -0.53% | 78.4만 |
|---|
| 2026.01.30 | ₩30,105 | ₩30,601 | ₩29,803 | ₩30,440 | +1.11% | 55.1만 |
|---|
| 2026.01.29 | ₩30,615 | ₩30,829 | ₩30,031 | ₩30,467 | -0.48% | 70.6만 |
|---|
| 2026.01.28 | ₩31,298 | ₩31,580 | ₩30,413 | ₩30,561 | -2.36% | 65.6만 |
|---|
| 2026.01.27 | ₩31,580 | ₩31,690 | ₩30,400 | ₩31,084 | -1.57% | 66.4만 |
|---|
| 2026.01.26 | ₩32,036 | ₩32,157 | ₩31,258 | ₩31,580 | -1.42% | 42.1만 |
|---|
| 2026.01.23 | ₩32,800 | ₩33,189 | ₩31,467 | ₩31,701 | -3.35% | 50.5만 |
|---|
| 2026.01.22 | ₩32,613 | ₩33,685 | ₩32,385 | ₩32,787 | +0.53% | 46.2만 |
|---|
| 2026.01.21 | ₩32,076 | ₩32,525 | ₩31,620 | ₩32,304 | +0.71% | 57만 |
|---|
| 2026.01.20 | ₩32,519 | ₩32,830 | ₩31,848 | ₩31,929 | -1.81% | 58.9만 |
|---|
| 2026.01.16 | ₩33,618 | ₩33,793 | ₩33,062 | ₩33,203 | -1.24% | 39.8만 |
|---|
| 2026.01.15 | ₩33,350 | ₩34,061 | ₩33,042 | ₩33,712 | +1.09% | 47.5만 |
|---|
| 2026.01.14 | ₩35,335 | ₩35,335 | ₩32,961 | ₩33,685 | -4.67% | 59.9만 |
|---|
| 2026.01.13 | ₩35,321 | ₩36,032 | ₩34,611 | ₩35,321 | 0.00% | 49.2만 |
|---|
| 2026.01.12 | ₩34,503 | ₩35,268 | ₩33,638 | ₩35,187 | +1.98% | 28.1만 |
|---|
| 2026.01.09 | ₩33,967 | ₩34,959 | ₩33,471 | ₩34,503 | +1.58% | 32.8만 |
|---|
| 2026.01.08 | ₩33,605 | ₩34,544 | ₩33,511 | ₩34,088 | +1.44% | 29.3만 |
|---|
| 2026.01.07 | ₩33,833 | ₩34,329 | ₩33,122 | ₩33,806 | -0.08% | 51.8만 |
|---|
| 2026.01.06 | ₩33,927 | ₩33,954 | ₩32,572 | ₩33,484 | -1.30% | 47.4만 |
|---|
| 2026.01.05 | ₩33,739 | ₩34,596 | ₩33,471 | ₩33,927 | +0.56% | 52.4만 |
|---|
| 2026.01.02 | ₩36,381 | ₩36,837 | ₩34,061 | ₩34,101 | -6.27% | 38.9만 |
|---|
| 2025.12.31 | ₩35,978 | ₩36,609 | ₩35,610 | ₩36,206 | +0.63% | 27.1만 |
|---|
| 2025.12.30 | ₩35,630 | ₩36,274 | ₩35,595 | ₩35,871 | +0.68% | 17.8만 |
|---|
| 2025.12.29 | ₩35,911 | ₩35,978 | ₩35,563 | ₩35,791 | -0.34% | 16.2만 |
|---|
| 2025.12.26 | ₩35,911 | ₩36,086 | ₩35,470 | ₩35,791 | -0.34% | 16.4만 |
|---|
| 2025.12.24 | ₩35,737 | ₩36,005 | ₩35,496 | ₩35,911 | +0.49% | 12.8만 |
|---|
| 2025.12.23 | ₩36,327 | ₩36,421 | ₩35,670 | ₩35,844 | -1.33% | 29.8만 |
|---|
| 2025.12.22 | ₩35,992 | ₩36,957 | ₩35,992 | ₩36,703 | +1.97% | 28.3만 |
|---|
| 2025.12.19 | ₩37,024 | ₩37,024 | ₩35,952 | ₩35,978 | -2.83% | 54.4만 |
|---|
| 2025.12.18 | ₩36,193 | ₩37,045 | ₩36,126 | ₩36,917 | +2.00% | 30.6만 |
|---|
| 2025.12.17 | ₩36,448 | ₩37,145 | ₩35,710 | ₩35,992 | -1.25% | 37.3만 |
|---|
| 2025.12.16 | ₩36,394 | ₩37,521 | ₩36,394 | ₩36,528 | +0.37% | 36.7만 |
|---|
| 2025.12.15 | ₩37,400 | ₩37,537 | ₩36,341 | ₩36,341 | -2.83% | 33.1만 |
|---|
| 2025.12.12 | ₩38,017 | ₩38,526 | ₩37,145 | ₩37,199 | -2.15% | 36.6만 |
|---|
| 2025.12.11 | ₩37,226 | ₩37,856 | ₩36,703 | ₩37,118 | -0.29% | 32.9만 |
|---|
| 2025.12.10 | ₩37,467 | ₩38,003 | ₩36,904 | ₩37,078 | -1.04% | 39.4만 |
|---|
| 2025.12.09 | ₩36,072 | ₩37,561 | ₩35,429 | ₩37,373 | +3.61% | 38.6만 |
|---|
| 2025.12.08 | ₩37,936 | ₩37,936 | ₩35,683 | ₩35,831 | -5.55% | 38.9만 |
|---|
| 2025.12.05 | ₩36,931 | ₩37,547 | ₩36,743 | ₩37,279 | +0.94% | 42.9만 |
|---|
| 2025.12.04 | ₩36,877 | ₩37,802 | ₩36,689 | ₩37,239 | +0.98% | 55.7만 |
|---|
| 2025.12.03 | ₩36,327 | ₩37,346 | ₩36,260 | ₩36,850 | +1.44% | 31.4만 |
|---|
| 2025.12.02 | ₩36,220 | ₩37,078 | ₩35,576 | ₩36,408 | +0.52% | 61.8만 |
|---|
| 2025.12.01 | ₩35,000 | ₩36,582 | ₩35,000 | ₩36,126 | +3.22% | 88.5만 |
|---|
| 2025.11.28 | ₩35,402 | ₩36,005 | ₩35,268 | ₩35,388 | -0.04% | 28.8만 |
|---|
| 2025.11.26 | ₩34,262 | ₩35,268 | ₩34,262 | ₩35,241 | +2.86% | 36.9만 |
|---|
| 2025.11.25 | ₩33,256 | ₩34,772 | ₩33,256 | ₩34,664 | +4.23% | 29.6만 |
|---|
| 2025.11.24 | ₩32,894 | ₩33,675 | ₩32,552 | ₩33,283 | +1.18% | 36.6만 |
|---|
| 2025.11.21 | ₩31,339 | ₩33,022 | ₩30,896 | ₩32,841 | +4.79% | 42.6만 |
|---|
| 2025.11.20 | ₩32,237 | ₩33,132 | ₩30,983 | ₩31,352 | -2.75% | 46.9만 |
|---|
| 2025.11.19 | ₩32,787 | ₩33,095 | ₩31,781 | ₩31,848 | -2.86% | 25.9만 |
|---|
| 2025.11.18 | ₩33,122 | ₩33,431 | ₩32,586 | ₩32,908 | -0.65% | 31.8만 |
|---|
| 2025.11.17 | ₩34,007 | ₩34,678 | ₩33,270 | ₩33,390 | -1.81% | 45.2만 |
|---|
| 2025.11.14 | ₩33,189 | ₩34,047 | ₩32,901 | ₩34,007 | +2.46% | 33만 |
|---|
| 2025.11.13 | ₩34,356 | ₩34,604 | ₩33,672 | ₩33,820 | -1.56% | 35만 |
|---|
| 2025.11.12 | ₩34,973 | ₩34,993 | ₩34,157 | ₩34,463 | -1.46% | 24.9만 |
|---|
| 2025.11.11 | ₩35,335 | ₩35,616 | ₩34,383 | ₩34,852 | -1.37% | 34.7만 |
|---|
| 2025.11.10 | ₩34,544 | ₩35,650 | ₩34,081 | ₩35,469 | +2.68% | 54.9만 |
|---|
| 2025.11.07 | ₩33,095 | ₩34,168 | ₩32,251 | ₩34,101 | +3.04% | 70.6만 |
|---|
| 2025.11.06 | ₩33,390 | ₩33,625 | ₩32,693 | ₩33,243 | -0.44% | 65.8만 |
|---|
| 2025.11.05 | ₩32,559 | ₩33,625 | ₩32,224 | ₩33,511 | +2.92% | 84만 |
|---|
| 2025.11.04 | ₩31,956 | ₩34,792 | ₩31,459 | ₩32,559 | +1.89% | 128만 |
|---|
| 2025.11.03 | ₩28,710 | ₩30,185 | ₩28,466 | ₩30,051 | +4.67% | 96.5만 |
|---|
| 2025.10.31 | ₩27,571 | ₩29,341 | ₩27,410 | ₩28,885 | +4.77% | 88.7만 |
|---|
| 2025.10.30 | ₩26,900 | ₩28,496 | ₩26,820 | ₩27,691 | +2.94% | 83.4만 |
|---|
| 2025.10.29 | ₩26,981 | ₩26,981 | ₩25,680 | ₩25,948 | -3.83% | 46만 |
|---|
| 2025.10.28 | ₩27,115 | ₩27,188 | ₩26,417 | ₩26,578 | -1.98% | 51.2만 |
|---|
| 2025.10.27 | ₩27,705 | ₩28,120 | ₩26,981 | ₩27,155 | -1.98% | 55.7만 |
|---|
| 2025.10.24 | ₩27,061 | ₩27,343 | ₩26,618 | ₩27,343 | +1.04% | 41.7만 |
|---|
| 2025.10.23 | ₩26,846 | ₩26,981 | ₩26,554 | ₩26,820 | -0.10% | 32만 |
|---|
| 2025.10.22 | ₩26,471 | ₩26,967 | ₩26,082 | ₩26,940 | +1.77% | 49.3만 |
|---|
| 2025.10.21 | ₩26,230 | ₩26,867 | ₩26,015 | ₩26,632 | +1.53% | 84.9만 |
|---|
| 2025.10.20 | ₩26,149 | ₩26,377 | ₩25,821 | ₩26,189 | +0.15% | 32.9만 |
|---|
| 2025.10.17 | ₩26,230 | ₩26,468 | ₩25,948 | ₩26,082 | -0.56% | 40.4만 |
|---|
| 2025.10.16 | ₩27,463 | ₩27,463 | ₩25,834 | ₩26,055 | -5.13% | 55.7만 |
|---|
| 2025.10.15 | ₩28,493 | ₩28,493 | ₩27,276 | ₩27,383 | -3.90% | 73.9만 |
|---|
| 2025.10.14 | ₩26,699 | ₩28,000 | ₩26,563 | ₩27,852 | +4.32% | 45만 |
|---|
| 2025.10.13 | ₩27,866 | ₩28,120 | ₩26,699 | ₩27,021 | -3.03% | 50만 |
|---|
| 2025.10.10 | ₩29,555 | ₩29,555 | ₩27,490 | ₩27,597 | -6.62% | 42.7만 |
|---|