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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩25,929 | ₩28,261 | ₩25,367 | ₩26,532 | +2.33% | 313.1만 |
| 2026.09.28–2026.10.02 | ₩24,831 | ₩27,578 | ₩24,174 | ₩26,130 | +5.23% | 410만 |
| 2026.09.21–2026.09.25 | ₩31,088 | ₩31,517 | ₩23,290 | ₩24,978 | -19.66% | 919.7만 |
| 2026.09.14–2026.09.18 | ₩32,871 | ₩33,313 | ₩29,990 | ₩31,008 | -5.67% | 314.6만 |
| 2026.09.08–2026.09.11 | ₩32,871 | ₩33,688 | ₩30,713 | ₩32,134 | -2.24% | 303.6만 |
| 2026.08.31–2026.09.04 | ₩34,184 | ₩35,584 | ₩32,857 | ₩33,380 | -2.35% | 176.6만 |
| 2026.08.24–2026.08.28 | ₩34,104 | ₩36,516 | ₩32,315 | ₩34,385 | +0.83% | 334.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,522 |
| ₩34,599 |
| ₩31,470 |
| ₩33,822 |
| +4.00% |
| 209.6만 |
| 2026.08.10–2026.08.14 | ₩34,077 | ₩35,042 | ₩32,067 | ₩32,723 | -3.97% | 261.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,318 | ₩35,537 | ₩29,480 | ₩34,452 | +0.39% | 508.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,063 | ₩36,837 | ₩32,080 | ₩33,795 | -0.79% | 383.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,814 | ₩37,916 | ₩32,589 | ₩33,554 | -3.62% | 361.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,038 | ₩35,531 | ₩32,495 | ₩35,055 | +6.10% | 313.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,830 | ₩36,797 | ₩32,227 | ₩33,273 | +1.35% | 313.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩31,062 | ₩33,534 | ₩30,365 | ₩33,313 | +7.25% | 269만 |
|---|
| 2026.06.22–2026.06.26 | ₩26,707 | ₩31,892 | ₩26,492 | ₩31,088 | +16.41% | 526.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩26,666 | ₩28,529 | ₩26,030 | ₩27,015 | +1.31% | 218.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩25,474 | ₩27,564 | ₩24,616 | ₩26,774 | +5.10% | 342.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,016 | ₩27,028 | ₩23,584 | ₩25,889 | -0.49% | 399만 |
|---|
| 2026.05.26–2026.05.29 | ₩24,938 | ₩26,733 | ₩24,254 | ₩25,782 | +3.39% | 261.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩23,283 | ₩25,661 | ₩23,283 | ₩25,300 | +8.66% | 241.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,881 | ₩27,117 | ₩23,115 | ₩23,424 | -12.86% | 413.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,913 | ₩32,134 | ₩19,269 | ₩27,470 | +37.95% | 1396.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩21,079 | ₩21,842 | ₩18,599 | ₩19,417 | -7.88% | 506.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,494 | ₩23,169 | ₩20,047 | ₩21,280 | -1.00% | 366.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,100 | ₩22,164 | ₩19,993 | ₩21,574 | +7.33% | 316.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,569 | ₩21,856 | ₩19,969 | ₩20,221 | -1.69% | 247.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩20,502 | ₩21,320 | ₩18,760 | ₩20,342 | -0.78% | 306.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,837 | ₩22,191 | ₩20,100 | ₩20,355 | -2.32% | 378만 |
|---|
| 2026.03.16–2026.03.20 | ₩22,097 | ₩22,278 | ₩20,449 | ₩20,556 | -6.97% | 392.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩21,990 | ₩22,298 | ₩20,328 | ₩22,097 | +0.49% | 400.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,543 | ₩23,571 | ₩20,114 | ₩22,579 | +9.92% | 474.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,797 | ₩22,727 | ₩19,516 | ₩21,172 | +1.80% | 808.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩19,470 | ₩20,824 | ₩18,666 | ₩20,757 | +6.61% | 537.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,067 | ₩24,241 | ₩18,948 | ₩19,645 | -18.37% | 596.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,311 | ₩31,155 | ₩23,082 | ₩24,241 | -20.03% | 812.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,013 | ₩32,134 | ₩29,782 | ₩30,418 | -4.98% | 299.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,495 | ₩33,661 | ₩31,445 | ₩31,678 | -2.52% | 212.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,479 | ₩36,006 | ₩32,938 | ₩33,179 | -3.77% | 224.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,715 | ₩34,934 | ₩32,549 | ₩34,479 | +2.27% | 213.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,886 | ₩36,810 | ₩34,037 | ₩34,077 | -5.04% | 99.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,966 | ₩36,931 | ₩35,445 | ₩35,765 | -0.56% | 87.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,373 | ₩37,510 | ₩35,685 | ₩35,953 | -3.80% | 192.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,909 | ₩38,499 | ₩35,403 | ₩37,172 | -1.94% | 186.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,975 | ₩37,775 | ₩34,975 | ₩37,253 | +6.51% | 280.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,871 | ₩35,980 | ₩32,529 | ₩35,363 | +7.58% | 131.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,983 | ₩34,653 | ₩30,874 | ₩32,817 | -3.43% | 192.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,519 | ₩35,624 | ₩32,877 | ₩33,983 | -1.55% | 182.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,690 | ₩34,767 | ₩28,446 | ₩34,077 | +18.78% | 445만 |
|---|
| 2025.10.27–2025.10.31 | ₩27,685 | ₩29,320 | ₩25,661 | ₩28,864 | +4.26% | 325.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,130 | ₩27,323 | ₩25,802 | ₩27,323 | +4.56% | 240.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩27,846 | ₩28,473 | ₩25,815 | ₩26,063 | -6.40% | 264.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,534 | ₩29,534 | ₩27,470 | ₩27,578 | -6.62% | 42.7만 |
|---|