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 | ₩25,948 | ₩28,281 | ₩25,385 | ₩26,551 | +2.33% | 313.1만 |
| 2026.09.28–2026.10.02 | ₩24,848 | ₩27,597 | ₩24,191 | ₩26,149 | +5.23% | 410만 |
| 2026.09.21–2026.09.25 | ₩31,111 | ₩31,540 | ₩23,306 | ₩24,996 | -19.66% | 919.7만 |
| 2026.09.14–2026.09.18 | ₩32,894 | ₩33,337 | ₩30,011 | ₩31,030 | -5.67% | 314.6만 |
| 2026.09.08–2026.09.11 | ₩32,894 | ₩33,712 | ₩30,735 | ₩32,157 | -2.24% | 303.6만 |
| 2026.08.31–2026.09.04 | ₩34,208 | ₩35,610 | ₩32,881 | ₩33,404 | -2.35% | 176.6만 |
| 2026.08.24–2026.08.28 | ₩34,128 | ₩36,542 | ₩32,338 | ₩34,410 | +0.83% | 334.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,546 |
| ₩34,624 |
| ₩31,493 |
| ₩33,846 |
| +4.00% |
| 209.6만 |
| 2026.08.10–2026.08.14 | ₩34,101 | ₩35,067 | ₩32,090 | ₩32,747 | -3.97% | 261.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,342 | ₩35,563 | ₩29,502 | ₩34,477 | +0.39% | 508.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,088 | ₩36,864 | ₩32,103 | ₩33,820 | -0.79% | 383.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,839 | ₩37,943 | ₩32,613 | ₩33,578 | -3.62% | 361.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,062 | ₩35,556 | ₩32,519 | ₩35,080 | +6.10% | 313.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,854 | ₩36,823 | ₩32,251 | ₩33,297 | +1.35% | 313.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩31,084 | ₩33,558 | ₩30,387 | ₩33,337 | +7.25% | 269만 |
|---|
| 2026.06.22–2026.06.26 | ₩26,726 | ₩31,915 | ₩26,511 | ₩31,111 | +16.41% | 526.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩26,686 | ₩28,549 | ₩26,049 | ₩27,034 | +1.31% | 218.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩25,492 | ₩27,584 | ₩24,634 | ₩26,793 | +5.10% | 342.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,035 | ₩27,048 | ₩23,601 | ₩25,908 | -0.49% | 399만 |
|---|
| 2026.05.26–2026.05.29 | ₩24,956 | ₩26,753 | ₩24,272 | ₩25,800 | +3.39% | 261.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩23,300 | ₩25,680 | ₩23,300 | ₩25,318 | +8.66% | 241.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,900 | ₩27,136 | ₩23,132 | ₩23,440 | -12.86% | 413.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,927 | ₩32,157 | ₩19,283 | ₩27,490 | +37.95% | 1396.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩21,094 | ₩21,858 | ₩18,613 | ₩19,431 | -7.88% | 506.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,509 | ₩23,186 | ₩20,061 | ₩21,295 | -1.00% | 366.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,115 | ₩22,180 | ₩20,007 | ₩21,590 | +7.33% | 316.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,584 | ₩21,871 | ₩19,983 | ₩20,235 | -1.69% | 247.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩20,517 | ₩21,335 | ₩18,774 | ₩20,356 | -0.78% | 306.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,852 | ₩22,207 | ₩20,115 | ₩20,369 | -2.32% | 378만 |
|---|
| 2026.03.16–2026.03.20 | ₩22,113 | ₩22,294 | ₩20,463 | ₩20,571 | -6.97% | 392.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩22,005 | ₩22,314 | ₩20,343 | ₩22,113 | +0.49% | 400.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,557 | ₩23,588 | ₩20,128 | ₩22,596 | +9.92% | 474.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,812 | ₩22,743 | ₩19,530 | ₩21,187 | +1.80% | 808.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩19,484 | ₩20,839 | ₩18,680 | ₩20,772 | +6.61% | 537.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,084 | ₩24,258 | ₩18,961 | ₩19,659 | -18.37% | 596.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,333 | ₩31,178 | ₩23,098 | ₩24,258 | -20.03% | 812.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,036 | ₩32,157 | ₩29,803 | ₩30,440 | -4.98% | 299.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,519 | ₩33,685 | ₩31,467 | ₩31,701 | -2.52% | 212.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,503 | ₩36,032 | ₩32,961 | ₩33,203 | -3.77% | 224.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,739 | ₩34,959 | ₩32,572 | ₩34,503 | +2.27% | 213.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,911 | ₩36,837 | ₩34,061 | ₩34,101 | -5.04% | 99.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,992 | ₩36,957 | ₩35,470 | ₩35,791 | -0.56% | 87.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,400 | ₩37,537 | ₩35,710 | ₩35,978 | -3.80% | 192.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,936 | ₩38,526 | ₩35,429 | ₩37,199 | -1.94% | 186.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,000 | ₩37,802 | ₩35,000 | ₩37,279 | +6.51% | 280.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,894 | ₩36,005 | ₩32,552 | ₩35,388 | +7.58% | 131.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,007 | ₩34,678 | ₩30,896 | ₩32,841 | -3.43% | 192.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,544 | ₩35,650 | ₩32,901 | ₩34,007 | -1.55% | 182.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,710 | ₩34,792 | ₩28,466 | ₩34,101 | +18.78% | 445만 |
|---|
| 2025.10.27–2025.10.31 | ₩27,705 | ₩29,341 | ₩25,680 | ₩28,885 | +4.26% | 325.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,149 | ₩27,343 | ₩25,821 | ₩27,343 | +4.56% | 240.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩27,866 | ₩28,493 | ₩25,834 | ₩26,082 | -6.40% | 264.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,555 | ₩29,555 | ₩27,490 | ₩27,597 | -6.62% | 42.7만 |
|---|