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 | ₩25,946 | ₩28,280 | ₩25,383 | ₩26,550 | +2.33% | 313.1만 |
| 2026.09.28–2026.10.02 | ₩24,847 | ₩27,596 | ₩24,190 | ₩26,148 | +5.23% | 410만 |
| 2026.09.21–2026.09.25 | ₩31,109 | ₩31,538 | ₩23,305 | ₩24,994 | -19.66% | 919.7만 |
| 2026.09.14–2026.09.18 | ₩32,892 | ₩33,335 | ₩30,009 | ₩31,028 | -5.67% | 314.6만 |
| 2026.09.08–2026.09.11 | ₩32,892 | ₩33,710 | ₩30,733 | ₩32,155 | -2.24% | 303.6만 |
| 2026.08.31–2026.09.04 | ₩34,206 | ₩35,608 | ₩32,879 | ₩33,402 | -2.35% | 176.6만 |
| 2026.08.24–2026.08.28 | ₩34,126 | ₩36,540 | ₩32,336 | ₩34,407 | +0.83% | 334.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,544 |
| ₩34,622 |
| ₩31,491 |
| ₩33,844 |
| +4.00% |
| 209.6만 |
| 2026.08.10–2026.08.14 | ₩34,099 | ₩35,065 | ₩32,088 | ₩32,745 | -3.97% | 261.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,340 | ₩35,561 | ₩29,500 | ₩34,475 | +0.39% | 508.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,086 | ₩36,861 | ₩32,101 | ₩33,817 | -0.79% | 383.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,837 | ₩37,941 | ₩32,611 | ₩33,576 | -3.62% | 361.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,060 | ₩35,554 | ₩32,517 | ₩35,078 | +6.10% | 313.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,852 | ₩36,821 | ₩32,249 | ₩33,295 | +1.35% | 313.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩31,082 | ₩33,556 | ₩30,385 | ₩33,335 | +7.25% | 269만 |
|---|
| 2026.06.22–2026.06.26 | ₩26,724 | ₩31,913 | ₩26,510 | ₩31,109 | +16.41% | 526.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩26,684 | ₩28,548 | ₩26,047 | ₩27,033 | +1.31% | 218.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩25,491 | ₩27,582 | ₩24,632 | ₩26,791 | +5.10% | 342.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,034 | ₩27,046 | ₩23,600 | ₩25,906 | -0.49% | 399만 |
|---|
| 2026.05.26–2026.05.29 | ₩24,954 | ₩26,751 | ₩24,270 | ₩25,799 | +3.39% | 261.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩23,298 | ₩25,678 | ₩23,298 | ₩25,316 | +8.66% | 241.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,898 | ₩27,134 | ₩23,131 | ₩23,439 | -12.86% | 413.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,926 | ₩32,155 | ₩19,282 | ₩27,488 | +37.95% | 1396.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩21,092 | ₩21,857 | ₩18,612 | ₩19,430 | -7.88% | 506.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,508 | ₩23,184 | ₩20,060 | ₩21,293 | -1.00% | 366.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,114 | ₩22,178 | ₩20,006 | ₩21,588 | +7.33% | 316.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,583 | ₩21,870 | ₩19,982 | ₩20,234 | -1.69% | 247.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩20,516 | ₩21,334 | ₩18,773 | ₩20,355 | -0.78% | 306.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,851 | ₩22,205 | ₩20,114 | ₩20,368 | -2.32% | 378만 |
|---|
| 2026.03.16–2026.03.20 | ₩22,111 | ₩22,292 | ₩20,462 | ₩20,569 | -6.97% | 392.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩22,004 | ₩22,313 | ₩20,341 | ₩22,111 | +0.49% | 400.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,556 | ₩23,586 | ₩20,127 | ₩22,594 | +9.92% | 474.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,811 | ₩22,742 | ₩19,529 | ₩21,186 | +1.80% | 808.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩19,483 | ₩20,838 | ₩18,679 | ₩20,771 | +6.61% | 537.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,083 | ₩24,257 | ₩18,960 | ₩19,658 | -18.37% | 596.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,331 | ₩31,176 | ₩23,097 | ₩24,257 | -20.03% | 812.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,034 | ₩32,155 | ₩29,802 | ₩30,438 | -4.98% | 299.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,517 | ₩33,683 | ₩31,466 | ₩31,699 | -2.52% | 212.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,501 | ₩36,030 | ₩32,959 | ₩33,201 | -3.77% | 224.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,737 | ₩34,957 | ₩32,570 | ₩34,501 | +2.27% | 213.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,909 | ₩36,835 | ₩34,059 | ₩34,099 | -5.04% | 99.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,990 | ₩36,955 | ₩35,468 | ₩35,789 | -0.56% | 87.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,398 | ₩37,534 | ₩35,708 | ₩35,976 | -3.80% | 192.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,934 | ₩38,524 | ₩35,427 | ₩37,197 | -1.94% | 186.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,997 | ₩37,800 | ₩34,997 | ₩37,277 | +6.51% | 280.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,892 | ₩36,003 | ₩32,550 | ₩35,386 | +7.58% | 131.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,005 | ₩34,676 | ₩30,894 | ₩32,839 | -3.43% | 192.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,542 | ₩35,648 | ₩32,899 | ₩34,005 | -1.55% | 182.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,709 | ₩34,790 | ₩28,465 | ₩34,099 | +18.78% | 445만 |
|---|
| 2025.10.27–2025.10.31 | ₩27,703 | ₩29,339 | ₩25,678 | ₩28,883 | +4.26% | 325.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,148 | ₩27,341 | ₩25,819 | ₩27,341 | +4.56% | 240.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩27,864 | ₩28,491 | ₩25,832 | ₩26,081 | -6.40% | 264.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,553 | ₩29,553 | ₩27,488 | ₩27,596 | -6.62% | 42.7만 |
|---|