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 | ₩27,651 | ₩28,268 | ₩26,204 | ₩26,539 | -4.02% | 44.7만 |
| 2026.10.08 | ₩25,989 | ₩27,852 | ₩25,989 | ₩27,799 | +6.96% | 67.2만 |
| 2026.10.07 | ₩25,708 | ₩26,351 | ₩25,627 | ₩25,989 | +1.09% | 56.4만 |
| 2026.10.06 | ₩26,110 | ₩26,110 | ₩25,373 | ₩25,989 | -0.46% | 45.5만 |
| 2026.10.05 | ₩25,936 | ₩26,123 | ₩25,534 | ₩26,016 | +0.31% | 99.2만 |
| 2026.10.02 | ₩26,633 | ₩26,887 | ₩25,748 | ₩26,137 | -1.86% | 64.2만 |
| 2026.10.01 | ₩26,847 | ₩27,584 | ₩26,070 | ₩26,780 | -0.25% | 92.2만 |
| 2026.09.30 | ₩25,627 | ₩27,357 | ₩25,359 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,887 |
| +4.92% |
| 124.7만 |
| 2026.09.29 | ₩24,796 | ₩25,400 | ₩24,455 | ₩25,346 | +2.22% | 61.8만 |
|---|
| 2026.09.28 | ₩24,837 | ₩25,024 | ₩24,180 | ₩24,917 | +0.32% | 67.1만 |
|---|
| 2026.09.25 | ₩24,019 | ₩25,065 | ₩23,590 | ₩24,984 | +4.02% | 96.9만 |
|---|
| 2026.09.24 | ₩23,630 | ₩24,488 | ₩23,309 | ₩24,207 | +2.44% | 126.4만 |
|---|
| 2026.09.23 | ₩26,083 | ₩26,083 | ₩23,295 | ₩23,630 | -9.40% | 263.8만 |
|---|
| 2026.09.22 | ₩30,815 | ₩30,882 | ₩25,240 | ₩26,204 | -14.96% | 346.7만 |
|---|
| 2026.09.21 | ₩31,096 | ₩31,525 | ₩30,466 | ₩30,600 | -1.59% | 85.8만 |
|---|
| 2026.09.18 | ₩30,238 | ₩31,404 | ₩29,997 | ₩31,016 | +2.57% | 76.6만 |
|---|
| 2026.09.17 | ₩31,471 | ₩31,739 | ₩30,640 | ₩30,681 | -2.51% | 83.4만 |
|---|
| 2026.09.16 | ₩32,369 | ₩32,705 | ₩31,177 | ₩31,284 | -3.35% | 67.5만 |
|---|
| 2026.09.15 | ₩32,034 | ₩33,080 | ₩31,753 | ₩32,798 | +2.38% | 42.4만 |
|---|
| 2026.09.14 | ₩32,879 | ₩33,321 | ₩32,034 | ₩32,209 | -2.04% | 44.7만 |
|---|
| 2026.09.11 | ₩31,646 | ₩32,503 | ₩31,244 | ₩32,142 | +1.57% | 64.4만 |
|---|
| 2026.09.10 | ₩31,565 | ₩32,101 | ₩30,882 | ₩31,485 | -0.25% | 71만 |
|---|
| 2026.09.09 | ₩33,200 | ₩33,234 | ₩30,721 | ₩31,311 | -5.69% | 120.6만 |
|---|
| 2026.09.08 | ₩32,879 | ₩33,696 | ₩32,490 | ₩33,428 | +1.67% | 47.5만 |
|---|
| 2026.09.04 | ₩33,308 | ₩33,951 | ₩32,865 | ₩33,388 | +0.24% | 37.2만 |
|---|
| 2026.09.03 | ₩34,608 | ₩35,593 | ₩33,737 | ₩33,924 | -1.98% | 46.4만 |
|---|
| 2026.09.02 | ₩33,281 | ₩34,495 | ₩33,013 | ₩34,179 | +2.70% | 28.3만 |
|---|
| 2026.09.01 | ₩33,964 | ₩34,474 | ₩33,133 | ₩33,281 | -2.01% | 30.1만 |
|---|
| 2026.08.31 | ₩34,192 | ₩34,333 | ₩33,837 | ₩34,099 | -0.27% | 34.6만 |
|---|
| 2026.08.28 | ₩33,388 | ₩34,682 | ₩33,247 | ₩34,393 | +3.01% | 40.4만 |
|---|
| 2026.08.27 | ₩35,023 | ₩35,171 | ₩32,323 | ₩33,267 | -5.01% | 70.3만 |
|---|
| 2026.08.26 | ₩35,988 | ₩36,042 | ₩34,581 | ₩34,956 | -2.87% | 68.1만 |
|---|
| 2026.08.25 | ₩35,479 | ₩36,511 | ₩34,326 | ₩35,988 | +1.44% | 69.9만 |
|---|
| 2026.08.24 | ₩34,112 | ₩36,525 | ₩34,099 | ₩35,680 | +4.60% | 86.2만 |
|---|
| 2026.08.21 | ₩33,629 | ₩34,166 | ₩32,879 | ₩33,830 | +0.60% | 45.6만 |
|---|
| 2026.08.20 | ₩32,993 | ₩34,608 | ₩32,946 | ₩33,388 | +1.20% | 35.3만 |
|---|
| 2026.08.19 | ₩32,798 | ₩33,589 | ₩32,235 | ₩33,549 | +2.29% | 44.9만 |
|---|
| 2026.08.18 | ₩31,753 | ₩32,865 | ₩31,525 | ₩32,865 | +3.50% | 35.3만 |
|---|
| 2026.08.17 | ₩32,530 | ₩32,818 | ₩31,478 | ₩31,699 | -2.55% | 48.4만 |
|---|
| 2026.08.14 | ₩32,678 | ₩33,335 | ₩32,356 | ₩32,731 | +0.16% | 48.3만 |
|---|
| 2026.08.13 | ₩33,643 | ₩34,112 | ₩32,812 | ₩32,865 | -2.31% | 64.5만 |
|---|
| 2026.08.12 | ₩33,629 | ₩33,629 | ₩32,075 | ₩32,973 | -1.95% | 58.5만 |
|---|
| 2026.08.11 | ₩33,254 | ₩34,755 | ₩33,254 | ₩33,629 | +1.13% | 36.8만 |
|---|
| 2026.08.10 | ₩34,085 | ₩35,050 | ₩33,750 | ₩34,246 | +0.47% | 53.3만 |
|---|
| 2026.08.07 | ₩32,718 | ₩35,546 | ₩32,718 | ₩34,460 | +5.33% | 58.3만 |
|---|
| 2026.08.06 | ₩31,136 | ₩31,941 | ₩30,362 | ₩31,927 | +2.54% | 61만 |
|---|
| 2026.08.05 | ₩31,780 | ₩32,785 | ₩31,110 | ₩31,592 | -0.59% | 77.9만 |
|---|
| 2026.08.04 | ₩30,004 | ₩32,745 | ₩29,488 | ₩31,981 | +6.59% | 199.8만 |
|---|
| 2026.08.03 | ₩34,326 | ₩34,688 | ₩32,249 | ₩32,302 | -5.90% | 111.2만 |
|---|
| 2026.07.31 | ₩33,964 | ₩34,031 | ₩32,088 | ₩33,804 | -0.47% | 133.2만 |
|---|
| 2026.07.30 | ₩35,425 | ₩35,553 | ₩33,006 | ₩33,576 | -5.22% | 86.6만 |
|---|
| 2026.07.29 | ₩35,962 | ₩36,846 | ₩35,787 | ₩35,962 | 0.00% | 57.5만 |
|---|
| 2026.07.28 | ₩35,439 | ₩36,752 | ₩35,399 | ₩36,391 | +2.69% | 53.4만 |
|---|
| 2026.07.27 | ₩34,072 | ₩35,479 | ₩34,072 | ₩35,184 | +3.27% | 52.7만 |
|---|
| 2026.07.24 | ₩33,281 | ₩33,737 | ₩32,705 | ₩33,562 | +0.85% | 37.7만 |
|---|
| 2026.07.23 | ₩33,603 | ₩33,603 | ₩32,597 | ₩32,839 | -2.27% | 70.1만 |
|---|
| 2026.07.22 | ₩35,680 | ₩35,787 | ₩33,321 | ₩33,361 | -6.50% | 41.6만 |
|---|
| 2026.07.21 | ₩37,128 | ₩37,925 | ₩34,259 | ₩36,082 | -2.82% | 107.5만 |
|---|
| 2026.07.20 | ₩34,822 | ₩37,128 | ₩34,541 | ₩36,913 | +6.00% | 104.2만 |
|---|
| 2026.07.17 | ₩34,675 | ₩35,539 | ₩34,005 | ₩35,064 | +1.12% | 77.5만 |
|---|
| 2026.07.16 | ₩34,340 | ₩35,399 | ₩33,804 | ₩35,372 | +3.01% | 87.1만 |
|---|
| 2026.07.15 | ₩34,514 | ₩34,822 | ₩33,717 | ₩33,991 | -1.51% | 37.1만 |
|---|
| 2026.07.14 | ₩33,469 | ₩34,836 | ₩32,503 | ₩34,514 | +3.12% | 55.2만 |
|---|
| 2026.07.13 | ₩33,046 | ₩34,219 | ₩32,785 | ₩34,152 | +3.35% | 56.2만 |
|---|
| 2026.07.10 | ₩33,951 | ₩34,501 | ₩32,812 | ₩33,281 | -1.97% | 31.8만 |
|---|
| 2026.07.09 | ₩32,611 | ₩33,884 | ₩32,235 | ₩33,187 | +1.77% | 56.9만 |
|---|
| 2026.07.08 | ₩33,536 | ₩33,971 | ₩32,343 | ₩33,241 | -0.88% | 77.4만 |
|---|
| 2026.07.07 | ₩35,694 | ₩36,806 | ₩33,777 | ₩33,871 | -5.11% | 95.7만 |
|---|
| 2026.07.06 | ₩32,839 | ₩35,251 | ₩32,765 | ₩35,171 | +7.10% | 51.8만 |
|---|
| 2026.07.02 | ₩33,160 | ₩33,542 | ₩32,517 | ₩33,321 | +0.49% | 46.5만 |
|---|
| 2026.07.01 | ₩32,369 | ₩33,187 | ₩32,068 | ₩33,147 | +2.40% | 83.3만 |
|---|
| 2026.06.30 | ₩31,552 | ₩32,168 | ₩30,895 | ₩31,887 | +1.06% | 56.4만 |
|---|
| 2026.06.29 | ₩31,069 | ₩31,833 | ₩30,372 | ₩31,270 | +0.65% | 82.8만 |
|---|
| 2026.06.26 | ₩29,012 | ₩31,900 | ₩28,952 | ₩31,096 | +7.18% | 263.9만 |
|---|
| 2026.06.25 | ₩28,858 | ₩29,461 | ₩27,832 | ₩29,086 | +0.79% | 61.3만 |
|---|
| 2026.06.24 | ₩28,228 | ₩29,253 | ₩27,551 | ₩28,911 | +2.42% | 48만 |
|---|
| 2026.06.23 | ₩27,383 | ₩28,925 | ₩27,122 | ₩27,812 | +1.57% | 65.6만 |
|---|
| 2026.06.22 | ₩26,713 | ₩27,906 | ₩26,499 | ₩27,491 | +2.91% | 87.8만 |
|---|
| 2026.06.18 | ₩26,593 | ₩27,343 | ₩26,036 | ₩27,021 | +1.61% | 72.8만 |
|---|
| 2026.06.17 | ₩27,397 | ₩27,893 | ₩26,512 | ₩26,552 | -3.08% | 47.3만 |
|---|
| 2026.06.16 | ₩27,383 | ₩28,536 | ₩27,209 | ₩27,464 | +0.29% | 53.3만 |
|---|
| 2026.06.15 | ₩26,673 | ₩27,718 | ₩26,526 | ₩27,129 | +1.71% | 45.1만 |
|---|
| 2026.06.12 | ₩26,941 | ₩27,477 | ₩26,492 | ₩26,780 | -0.60% | 59만 |
|---|
| 2026.06.11 | ₩26,472 | ₩27,129 | ₩25,601 | ₩26,593 | +0.46% | 44.6만 |
|---|
| 2026.06.10 | ₩25,963 | ₩27,571 | ₩25,668 | ₩26,566 | +2.32% | 80.8만 |
|---|
| 2026.06.09 | ₩25,949 | ₩27,048 | ₩25,721 | ₩25,989 | +0.15% | 84.3만 |
|---|
| 2026.06.08 | ₩25,480 | ₩26,472 | ₩24,622 | ₩25,869 | +1.53% | 73.6만 |
|---|
| 2026.06.05 | ₩26,056 | ₩26,552 | ₩25,574 | ₩25,896 | -0.62% | 74.7만 |
|---|
| 2026.06.04 | ₩24,582 | ₩26,123 | ₩24,465 | ₩25,762 | +4.80% | 88.1만 |
|---|
| 2026.06.03 | ₩25,024 | ₩25,024 | ₩23,590 | ₩24,073 | -3.80% | 78.8만 |
|---|
| 2026.06.02 | ₩26,284 | ₩26,304 | ₩25,024 | ₩25,467 | -3.11% | 71만 |
|---|
| 2026.06.01 | ₩26,023 | ₩27,035 | ₩25,762 | ₩26,740 | +2.76% | 86.3만 |
|---|
| 2026.05.29 | ₩25,534 | ₩26,713 | ₩24,662 | ₩25,788 | +1.00% | 70.5만 |
|---|
| 2026.05.28 | ₩25,788 | ₩26,324 | ₩24,904 | ₩25,319 | -1.82% | 59만 |
|---|
| 2026.05.27 | ₩25,406 | ₩26,740 | ₩25,306 | ₩25,788 | +1.50% | 70만 |
|---|
| 2026.05.26 | ₩24,944 | ₩25,922 | ₩24,260 | ₩25,681 | +2.96% | 61.6만 |
|---|
| 2026.05.22 | ₩25,199 | ₩25,668 | ₩24,931 | ₩25,306 | +0.43% | 42.5만 |
|---|
| 2026.05.21 | ₩24,662 | ₩25,051 | ₩23,979 | ₩24,971 | +1.25% | 45.1만 |
|---|
| 2026.05.20 | ₩24,260 | ₩25,118 | ₩23,711 | ₩25,078 | +3.37% | 56.6만 |
|---|
| 2026.05.19 | ₩25,105 | ₩25,641 | ₩24,314 | ₩24,770 | -1.33% | 48.9만 |
|---|
| 2026.05.18 | ₩23,289 | ₩25,051 | ₩23,289 | ₩24,435 | +4.92% | 48.5만 |
|---|
| 2026.05.15 | ₩23,134 | ₩23,979 | ₩23,134 | ₩23,429 | +1.27% | 77.9만 |
|---|
| 2026.05.14 | ₩25,132 | ₩25,272 | ₩23,121 | ₩23,282 | -7.36% | 71.2만 |
|---|
| 2026.05.13 | ₩25,306 | ₩25,467 | ₩23,818 | ₩25,279 | -0.11% | 108.4만 |
|---|
| 2026.05.12 | ₩26,472 | ₩26,613 | ₩25,172 | ₩25,627 | -3.19% | 69.4만 |
|---|
| 2026.05.11 | ₩26,887 | ₩27,123 | ₩25,815 | ₩26,472 | -1.55% | 86.9만 |
|---|
| 2026.05.08 | ₩27,263 | ₩27,772 | ₩26,391 | ₩27,477 | +0.79% | 86.6만 |
|---|
| 2026.05.07 | ₩27,698 | ₩28,362 | ₩26,874 | ₩27,611 | -0.31% | 123.4만 |
|---|
| 2026.05.06 | ₩31,083 | ₩31,753 | ₩26,137 | ₩27,571 | -11.30% | 300만 |
|---|
| 2026.05.05 | ₩25,587 | ₩32,142 | ₩24,327 | ₩31,927 | +24.78% | 685.7만 |
|---|
| 2026.05.04 | ₩19,918 | ₩20,273 | ₩19,274 | ₩19,583 | -1.68% | 200.9만 |
|---|
| 2026.05.01 | ₩19,717 | ₩20,186 | ₩18,604 | ₩19,422 | -1.50% | 194.3만 |
|---|
| 2026.04.30 | ₩20,869 | ₩21,131 | ₩19,294 | ₩19,328 | -7.39% | 121.1만 |
|---|
| 2026.04.29 | ₩21,379 | ₩21,606 | ₩20,936 | ₩21,124 | -1.19% | 70.9만 |
|---|
| 2026.04.28 | ₩21,405 | ₩21,848 | ₩21,312 | ₩21,660 | +1.19% | 59.6만 |
|---|
| 2026.04.27 | ₩21,084 | ₩21,566 | ₩20,896 | ₩21,204 | +0.57% | 60.9만 |
|---|
| 2026.04.24 | ₩20,400 | ₩21,305 | ₩20,092 | ₩21,285 | +4.34% | 52.9만 |
|---|
| 2026.04.23 | ₩21,633 | ₩21,720 | ₩20,052 | ₩20,387 | -5.76% | 89.8만 |
|---|
| 2026.04.22 | ₩22,625 | ₩22,786 | ₩21,794 | ₩21,968 | -2.90% | 48.6만 |
|---|
| 2026.04.21 | ₩22,746 | ₩23,175 | ₩22,277 | ₩22,478 | -1.18% | 79.3만 |
|---|
| 2026.04.20 | ₩21,499 | ₩22,726 | ₩21,499 | ₩22,558 | +4.93% | 96.1만 |
|---|
| 2026.04.17 | ₩22,022 | ₩22,035 | ₩21,057 | ₩21,580 | -2.01% | 53.8만 |
|---|
| 2026.04.16 | ₩20,816 | ₩22,169 | ₩20,816 | ₩21,687 | +4.19% | 80.4만 |
|---|
| 2026.04.15 | ₩21,606 | ₩22,076 | ₩20,628 | ₩20,735 | -4.03% | 73.7만 |
|---|
| 2026.04.14 | ₩20,896 | ₩21,486 | ₩20,775 | ₩21,285 | +1.86% | 41.3만 |
|---|
| 2026.04.13 | ₩20,105 | ₩20,876 | ₩19,998 | ₩20,816 | +3.53% | 67.5만 |
|---|
| 2026.04.10 | ₩21,325 | ₩21,861 | ₩19,974 | ₩20,226 | -5.15% | 49.5만 |
|---|
| 2026.04.09 | ₩21,513 | ₩21,513 | ₩20,454 | ₩21,285 | -1.06% | 53.8만 |
|---|
| 2026.04.08 | ₩20,936 | ₩21,660 | ₩20,896 | ₩21,620 | +3.27% | 53.4만 |
|---|
| 2026.04.07 | ₩20,467 | ₩20,789 | ₩20,266 | ₩20,588 | +0.59% | 48.2만 |
|---|
| 2026.04.06 | ₩20,574 | ₩20,876 | ₩20,333 | ₩20,574 | 0.00% | 42.5만 |
|---|
| 2026.04.02 | ₩19,475 | ₩20,481 | ₩18,765 | ₩20,347 | +4.47% | 64.3만 |
|---|
| 2026.04.01 | ₩20,668 | ₩21,057 | ₩19,730 | ₩19,757 | -4.41% | 76만 |
|---|
| 2026.03.31 | ₩21,003 | ₩21,325 | ₩20,139 | ₩20,668 | -1.60% | 113.4만 |
|---|
| 2026.03.30 | ₩20,507 | ₩21,043 | ₩20,474 | ₩20,990 | +2.35% | 52.5만 |
|---|
| 2026.03.27 | ₩21,017 | ₩21,097 | ₩20,313 | ₩20,360 | -3.13% | 69.3만 |
|---|
| 2026.03.26 | ₩21,003 | ₩22,196 | ₩21,003 | ₩21,312 | +1.47% | 47.5만 |
|---|
| 2026.03.25 | ₩21,178 | ₩21,660 | ₩20,588 | ₩21,392 | +1.01% | 65.5만 |
|---|
| 2026.03.24 | ₩21,245 | ₩21,700 | ₩20,387 | ₩20,842 | -1.89% | 75.9만 |
|---|
| 2026.03.23 | ₩20,842 | ₩21,405 | ₩20,105 | ₩21,392 | +2.64% | 119.9만 |
|---|
| 2026.03.20 | ₩20,990 | ₩21,017 | ₩20,454 | ₩20,561 | -2.04% | 125.1만 |
|---|
| 2026.03.19 | ₩21,432 | ₩22,183 | ₩20,909 | ₩21,017 | -1.94% | 75.1만 |
|---|
| 2026.03.18 | ₩21,191 | ₩21,767 | ₩21,037 | ₩21,580 | +1.83% | 57.7만 |
|---|
| 2026.03.17 | ₩21,151 | ₩22,049 | ₩21,151 | ₩21,352 | +0.95% | 74만 |
|---|
| 2026.03.16 | ₩22,102 | ₩22,283 | ₩21,070 | ₩21,070 | -4.67% | 60.7만 |
|---|
| 2026.03.13 | ₩21,781 | ₩22,303 | ₩21,405 | ₩22,102 | +1.48% | 67.3만 |
|---|
| 2026.03.12 | ₩21,191 | ₩21,968 | ₩21,137 | ₩21,740 | +2.59% | 109.7만 |
|---|
| 2026.03.11 | ₩21,258 | ₩21,432 | ₩20,333 | ₩21,258 | 0.00% | 66.3만 |
|---|
| 2026.03.10 | ₩21,606 | ₩21,727 | ₩20,963 | ₩21,218 | -1.80% | 83만 |
|---|
| 2026.03.09 | ₩21,995 | ₩22,303 | ₩21,298 | ₩21,767 | -1.04% | 73.8만 |
|---|
| 2026.03.06 | ₩22,639 | ₩22,974 | ₩22,116 | ₩22,585 | -0.24% | 63.6만 |
|---|
| 2026.03.05 | ₩22,558 | ₩23,577 | ₩22,545 | ₩22,893 | +1.49% | 155.9만 |
|---|
| 2026.03.04 | ₩21,982 | ₩23,054 | ₩21,667 | ₩22,585 | +2.74% | 86.9만 |
|---|
| 2026.03.03 | ₩21,137 | ₩22,317 | ₩20,896 | ₩21,955 | +3.87% | 75만 |
|---|
| 2026.03.02 | ₩20,548 | ₩21,781 | ₩20,119 | ₩21,419 | +4.24% | 92.8만 |
|---|
| 2026.02.27 | ₩21,580 | ₩21,848 | ₩20,809 | ₩21,178 | -1.86% | 94.3만 |
|---|
| 2026.02.26 | ₩21,901 | ₩22,732 | ₩21,700 | ₩22,102 | +0.92% | 108.3만 |
|---|
| 2026.02.25 | ₩20,856 | ₩21,875 | ₩20,842 | ₩21,834 | +4.69% | 138.9만 |
|---|
| 2026.02.24 | ₩20,534 | ₩21,700 | ₩19,521 | ₩20,775 | +1.17% | 255.1만 |
|---|
| 2026.02.23 | ₩20,802 | ₩20,883 | ₩19,931 | ₩20,534 | -1.29% | 212만 |
|---|
| 2026.02.20 | ₩19,167 | ₩20,829 | ₩19,006 | ₩20,762 | +8.32% | 178.1만 |
|---|
| 2026.02.19 | ₩18,979 | ₩19,395 | ₩18,671 | ₩19,314 | +1.77% | 158.1만 |
|---|
| 2026.02.18 | ₩19,261 | ₩19,670 | ₩18,966 | ₩19,127 | -0.70% | 106.4만 |
|---|
| 2026.02.17 | ₩19,475 | ₩19,837 | ₩18,872 | ₩19,288 | -0.96% | 94.6만 |
|---|
| 2026.02.13 | ₩19,448 | ₩20,132 | ₩19,030 | ₩19,650 | +1.03% | 93.1만 |
|---|
| 2026.02.12 | ₩19,985 | ₩20,025 | ₩18,953 | ₩19,422 | -2.82% | 171.3만 |
|---|
| 2026.02.11 | ₩22,076 | ₩22,350 | ₩19,522 | ₩20,052 | -9.17% | 134.2만 |
|---|
| 2026.02.10 | ₩22,652 | ₩23,121 | ₩22,015 | ₩22,062 | -2.60% | 113.3만 |
|---|
| 2026.02.09 | ₩24,073 | ₩24,247 | ₩22,853 | ₩22,974 | -4.57% | 84.9만 |
|---|
| 2026.02.06 | ₩23,898 | ₩24,917 | ₩23,523 | ₩24,247 | +1.46% | 171.2만 |
|---|
| 2026.02.05 | ₩24,032 | ₩24,662 | ₩23,088 | ₩23,108 | -3.85% | 167.1만 |
|---|
| 2026.02.04 | ₩25,627 | ₩25,654 | ₩24,046 | ₩24,368 | -4.92% | 232.4만 |
|---|
| 2026.02.03 | ₩29,850 | ₩29,977 | ₩24,931 | ₩25,560 | -14.37% | 163.5만 |
|---|
| 2026.02.02 | ₩30,319 | ₩31,163 | ₩29,783 | ₩30,158 | -0.53% | 78.4만 |
|---|
| 2026.01.30 | ₩30,091 | ₩30,587 | ₩29,789 | ₩30,426 | +1.11% | 55.1만 |
|---|
| 2026.01.29 | ₩30,600 | ₩30,815 | ₩30,017 | ₩30,453 | -0.48% | 70.6만 |
|---|
| 2026.01.28 | ₩31,284 | ₩31,565 | ₩30,399 | ₩30,547 | -2.36% | 65.6만 |
|---|
| 2026.01.27 | ₩31,565 | ₩31,675 | ₩30,386 | ₩31,069 | -1.57% | 66.4만 |
|---|
| 2026.01.26 | ₩32,021 | ₩32,142 | ₩31,244 | ₩31,565 | -1.42% | 42.1만 |
|---|
| 2026.01.23 | ₩32,785 | ₩33,174 | ₩31,453 | ₩31,686 | -3.35% | 50.5만 |
|---|
| 2026.01.22 | ₩32,597 | ₩33,670 | ₩32,369 | ₩32,772 | +0.53% | 46.2만 |
|---|
| 2026.01.21 | ₩32,061 | ₩32,510 | ₩31,605 | ₩32,289 | +0.71% | 57만 |
|---|
| 2026.01.20 | ₩32,503 | ₩32,814 | ₩31,833 | ₩31,914 | -1.81% | 58.9만 |
|---|
| 2026.01.16 | ₩33,603 | ₩33,777 | ₩33,046 | ₩33,187 | -1.24% | 39.8만 |
|---|
| 2026.01.15 | ₩33,335 | ₩34,045 | ₩33,026 | ₩33,696 | +1.09% | 47.5만 |
|---|
| 2026.01.14 | ₩35,318 | ₩35,318 | ₩32,946 | ₩33,670 | -4.67% | 59.9만 |
|---|
| 2026.01.13 | ₩35,305 | ₩36,015 | ₩34,594 | ₩35,305 | 0.00% | 49.2만 |
|---|
| 2026.01.12 | ₩34,487 | ₩35,251 | ₩33,623 | ₩35,171 | +1.98% | 28.1만 |
|---|
| 2026.01.09 | ₩33,951 | ₩34,943 | ₩33,455 | ₩34,487 | +1.58% | 32.8만 |
|---|
| 2026.01.08 | ₩33,589 | ₩34,527 | ₩33,495 | ₩34,072 | +1.44% | 29.3만 |
|---|
| 2026.01.07 | ₩33,817 | ₩34,313 | ₩33,107 | ₩33,790 | -0.08% | 51.8만 |
|---|
| 2026.01.06 | ₩33,911 | ₩33,938 | ₩32,557 | ₩33,469 | -1.30% | 47.4만 |
|---|
| 2026.01.05 | ₩33,723 | ₩34,580 | ₩33,455 | ₩33,911 | +0.56% | 52.4만 |
|---|
| 2026.01.02 | ₩36,364 | ₩36,819 | ₩34,045 | ₩34,085 | -6.27% | 38.9만 |
|---|
| 2025.12.31 | ₩35,962 | ₩36,592 | ₩35,593 | ₩36,189 | +0.63% | 27.1만 |
|---|
| 2025.12.30 | ₩35,613 | ₩36,256 | ₩35,578 | ₩35,854 | +0.68% | 17.8만 |
|---|
| 2025.12.29 | ₩35,895 | ₩35,962 | ₩35,546 | ₩35,774 | -0.34% | 16.2만 |
|---|
| 2025.12.26 | ₩35,895 | ₩36,069 | ₩35,454 | ₩35,774 | -0.34% | 16.4만 |
|---|
| 2025.12.24 | ₩35,720 | ₩35,988 | ₩35,479 | ₩35,895 | +0.49% | 12.8만 |
|---|
| 2025.12.23 | ₩36,310 | ₩36,404 | ₩35,653 | ₩35,828 | -1.33% | 29.8만 |
|---|
| 2025.12.22 | ₩35,975 | ₩36,940 | ₩35,975 | ₩36,685 | +1.97% | 28.3만 |
|---|
| 2025.12.19 | ₩37,007 | ₩37,007 | ₩35,935 | ₩35,962 | -2.83% | 54.4만 |
|---|
| 2025.12.18 | ₩36,176 | ₩37,027 | ₩36,109 | ₩36,900 | +2.00% | 30.6만 |
|---|
| 2025.12.17 | ₩36,431 | ₩37,128 | ₩35,694 | ₩35,975 | -1.25% | 37.3만 |
|---|
| 2025.12.16 | ₩36,377 | ₩37,503 | ₩36,377 | ₩36,511 | +0.37% | 36.7만 |
|---|
| 2025.12.15 | ₩37,382 | ₩37,519 | ₩36,323 | ₩36,323 | -2.83% | 33.1만 |
|---|
| 2025.12.12 | ₩37,999 | ₩38,508 | ₩37,128 | ₩37,181 | -2.15% | 36.6만 |
|---|
| 2025.12.11 | ₩37,208 | ₩37,838 | ₩36,685 | ₩37,101 | -0.29% | 32.9만 |
|---|
| 2025.12.10 | ₩37,449 | ₩37,986 | ₩36,886 | ₩37,061 | -1.04% | 39.4만 |
|---|
| 2025.12.09 | ₩36,055 | ₩37,543 | ₩35,412 | ₩37,356 | +3.61% | 38.6만 |
|---|
| 2025.12.08 | ₩37,919 | ₩37,919 | ₩35,667 | ₩35,814 | -5.55% | 38.9만 |
|---|
| 2025.12.05 | ₩36,913 | ₩37,530 | ₩36,726 | ₩37,262 | +0.94% | 42.9만 |
|---|
| 2025.12.04 | ₩36,860 | ₩37,784 | ₩36,672 | ₩37,222 | +0.98% | 55.7만 |
|---|
| 2025.12.03 | ₩36,310 | ₩37,329 | ₩36,243 | ₩36,833 | +1.44% | 31.4만 |
|---|
| 2025.12.02 | ₩36,203 | ₩37,061 | ₩35,559 | ₩36,391 | +0.52% | 61.8만 |
|---|
| 2025.12.01 | ₩34,983 | ₩36,565 | ₩34,983 | ₩36,109 | +3.22% | 88.5만 |
|---|
| 2025.11.28 | ₩35,385 | ₩35,988 | ₩35,251 | ₩35,372 | -0.04% | 28.8만 |
|---|
| 2025.11.26 | ₩34,246 | ₩35,251 | ₩34,246 | ₩35,224 | +2.86% | 36.9만 |
|---|
| 2025.11.25 | ₩33,241 | ₩34,755 | ₩33,241 | ₩34,648 | +4.23% | 29.6만 |
|---|
| 2025.11.24 | ₩32,879 | ₩33,659 | ₩32,537 | ₩33,267 | +1.18% | 36.6만 |
|---|
| 2025.11.21 | ₩31,324 | ₩33,006 | ₩30,882 | ₩32,825 | +4.79% | 42.6만 |
|---|
| 2025.11.20 | ₩32,222 | ₩33,116 | ₩30,969 | ₩31,337 | -2.75% | 46.9만 |
|---|
| 2025.11.19 | ₩32,772 | ₩33,080 | ₩31,766 | ₩31,833 | -2.86% | 25.9만 |
|---|
| 2025.11.18 | ₩33,107 | ₩33,415 | ₩32,571 | ₩32,892 | -0.65% | 31.8만 |
|---|
| 2025.11.17 | ₩33,991 | ₩34,661 | ₩33,254 | ₩33,375 | -1.81% | 45.2만 |
|---|
| 2025.11.14 | ₩33,174 | ₩34,031 | ₩32,885 | ₩33,991 | +2.46% | 33만 |
|---|
| 2025.11.13 | ₩34,340 | ₩34,588 | ₩33,656 | ₩33,804 | -1.56% | 35만 |
|---|
| 2025.11.12 | ₩34,956 | ₩34,976 | ₩34,141 | ₩34,447 | -1.46% | 24.9만 |
|---|
| 2025.11.11 | ₩35,318 | ₩35,600 | ₩34,367 | ₩34,836 | -1.37% | 34.7만 |
|---|
| 2025.11.10 | ₩34,527 | ₩35,633 | ₩34,065 | ₩35,452 | +2.68% | 54.9만 |
|---|
| 2025.11.07 | ₩33,080 | ₩34,152 | ₩32,235 | ₩34,085 | +3.04% | 70.6만 |
|---|
| 2025.11.06 | ₩33,375 | ₩33,609 | ₩32,678 | ₩33,227 | -0.44% | 65.8만 |
|---|
| 2025.11.05 | ₩32,544 | ₩33,609 | ₩32,209 | ₩33,495 | +2.92% | 84만 |
|---|
| 2025.11.04 | ₩31,941 | ₩34,775 | ₩31,445 | ₩32,544 | +1.89% | 128만 |
|---|
| 2025.11.03 | ₩28,697 | ₩30,171 | ₩28,453 | ₩30,037 | +4.67% | 96.5만 |
|---|
| 2025.10.31 | ₩27,558 | ₩29,327 | ₩27,397 | ₩28,871 | +4.77% | 88.7만 |
|---|
| 2025.10.30 | ₩26,887 | ₩28,482 | ₩26,807 | ₩27,678 | +2.94% | 83.4만 |
|---|
| 2025.10.29 | ₩26,968 | ₩26,968 | ₩25,668 | ₩25,936 | -3.83% | 46만 |
|---|
| 2025.10.28 | ₩27,102 | ₩27,176 | ₩26,405 | ₩26,566 | -1.98% | 51.2만 |
|---|
| 2025.10.27 | ₩27,692 | ₩28,107 | ₩26,968 | ₩27,142 | -1.98% | 55.7만 |
|---|
| 2025.10.24 | ₩27,048 | ₩27,330 | ₩26,606 | ₩27,330 | +1.04% | 41.7만 |
|---|
| 2025.10.23 | ₩26,834 | ₩26,968 | ₩26,542 | ₩26,807 | -0.10% | 32만 |
|---|
| 2025.10.22 | ₩26,459 | ₩26,954 | ₩26,070 | ₩26,928 | +1.77% | 49.3만 |
|---|
| 2025.10.21 | ₩26,217 | ₩26,854 | ₩26,003 | ₩26,619 | +1.53% | 84.9만 |
|---|
| 2025.10.20 | ₩26,137 | ₩26,365 | ₩25,808 | ₩26,177 | +0.15% | 32.9만 |
|---|
| 2025.10.17 | ₩26,217 | ₩26,456 | ₩25,936 | ₩26,070 | -0.56% | 40.4만 |
|---|
| 2025.10.16 | ₩27,450 | ₩27,450 | ₩25,822 | ₩26,043 | -5.13% | 55.7만 |
|---|
| 2025.10.15 | ₩28,480 | ₩28,480 | ₩27,263 | ₩27,370 | -3.90% | 73.9만 |
|---|
| 2025.10.14 | ₩26,686 | ₩27,987 | ₩26,551 | ₩27,839 | +4.32% | 45만 |
|---|
| 2025.10.13 | ₩27,852 | ₩28,107 | ₩26,686 | ₩27,008 | -3.03% | 50만 |
|---|
| 2025.10.10 | ₩29,541 | ₩29,541 | ₩27,477 | ₩27,584 | -6.62% | 42.7만 |
|---|