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 | ₩27,666 | ₩28,283 | ₩26,218 | ₩26,553 | -4.02% | 44.7만 |
| 2026.10.08 | ₩26,003 | ₩27,867 | ₩26,003 | ₩27,814 | +6.96% | 67.2만 |
| 2026.10.07 | ₩25,722 | ₩26,365 | ₩25,641 | ₩26,003 | +1.09% | 56.4만 |
| 2026.10.06 | ₩26,124 | ₩26,124 | ₩25,386 | ₩26,003 | -0.46% | 45.5만 |
| 2026.10.05 | ₩25,950 | ₩26,137 | ₩25,547 | ₩26,030 | +0.31% | 99.2만 |
| 2026.10.02 | ₩26,647 | ₩26,902 | ₩25,762 | ₩26,151 | -1.86% | 64.2만 |
| 2026.10.01 | ₩26,862 | ₩27,599 | ₩26,084 | ₩26,795 | -0.25% | 92.2만 |
| 2026.09.30 | ₩25,641 | ₩27,371 | ₩25,373 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,902 |
| +4.92% |
| 124.7만 |
| 2026.09.29 | ₩24,810 | ₩25,413 | ₩24,468 | ₩25,360 | +2.22% | 61.8만 |
|---|
| 2026.09.28 | ₩24,850 | ₩25,038 | ₩24,193 | ₩24,930 | +0.32% | 67.1만 |
|---|
| 2026.09.25 | ₩24,032 | ₩25,078 | ₩23,603 | ₩24,998 | +4.02% | 96.9만 |
|---|
| 2026.09.24 | ₩23,643 | ₩24,501 | ₩23,321 | ₩24,220 | +2.44% | 126.4만 |
|---|
| 2026.09.23 | ₩26,097 | ₩26,097 | ₩23,308 | ₩23,643 | -9.40% | 263.8만 |
|---|
| 2026.09.22 | ₩30,831 | ₩30,898 | ₩25,254 | ₩26,218 | -14.96% | 346.7만 |
|---|
| 2026.09.21 | ₩31,113 | ₩31,542 | ₩30,483 | ₩30,617 | -1.59% | 85.8만 |
|---|
| 2026.09.18 | ₩30,255 | ₩31,421 | ₩30,013 | ₩31,032 | +2.57% | 76.6만 |
|---|
| 2026.09.17 | ₩31,488 | ₩31,757 | ₩30,657 | ₩30,697 | -2.51% | 83.4만 |
|---|
| 2026.09.16 | ₩32,387 | ₩32,722 | ₩31,193 | ₩31,301 | -3.35% | 67.5만 |
|---|
| 2026.09.15 | ₩32,052 | ₩33,098 | ₩31,770 | ₩32,816 | +2.38% | 42.4만 |
|---|
| 2026.09.14 | ₩32,896 | ₩33,339 | ₩32,052 | ₩32,226 | -2.04% | 44.7만 |
|---|
| 2026.09.11 | ₩31,663 | ₩32,521 | ₩31,260 | ₩32,159 | +1.57% | 64.4만 |
|---|
| 2026.09.10 | ₩31,582 | ₩32,119 | ₩30,898 | ₩31,502 | -0.25% | 71만 |
|---|
| 2026.09.09 | ₩33,218 | ₩33,252 | ₩30,737 | ₩31,327 | -5.69% | 120.6만 |
|---|
| 2026.09.08 | ₩32,896 | ₩33,714 | ₩32,508 | ₩33,446 | +1.67% | 47.5만 |
|---|
| 2026.09.04 | ₩33,326 | ₩33,969 | ₩32,883 | ₩33,406 | +0.24% | 37.2만 |
|---|
| 2026.09.03 | ₩34,626 | ₩35,612 | ₩33,755 | ₩33,942 | -1.98% | 46.4만 |
|---|
| 2026.09.02 | ₩33,299 | ₩34,514 | ₩33,031 | ₩34,197 | +2.70% | 28.3만 |
|---|
| 2026.09.01 | ₩33,983 | ₩34,492 | ₩33,151 | ₩33,299 | -2.01% | 30.1만 |
|---|
| 2026.08.31 | ₩34,211 | ₩34,352 | ₩33,855 | ₩34,117 | -0.27% | 34.6만 |
|---|
| 2026.08.28 | ₩33,406 | ₩34,700 | ₩33,265 | ₩34,412 | +3.01% | 40.4만 |
|---|
| 2026.08.27 | ₩35,042 | ₩35,190 | ₩32,340 | ₩33,285 | -5.01% | 70.3만 |
|---|
| 2026.08.26 | ₩36,008 | ₩36,061 | ₩34,600 | ₩34,975 | -2.87% | 68.1만 |
|---|
| 2026.08.25 | ₩35,498 | ₩36,531 | ₩34,345 | ₩36,008 | +1.44% | 69.9만 |
|---|
| 2026.08.24 | ₩34,130 | ₩36,544 | ₩34,117 | ₩35,699 | +4.60% | 86.2만 |
|---|
| 2026.08.21 | ₩33,647 | ₩34,184 | ₩32,896 | ₩33,849 | +0.60% | 45.6만 |
|---|
| 2026.08.20 | ₩33,010 | ₩34,626 | ₩32,964 | ₩33,406 | +1.20% | 35.3만 |
|---|
| 2026.08.19 | ₩32,816 | ₩33,607 | ₩32,253 | ₩33,567 | +2.29% | 44.9만 |
|---|
| 2026.08.18 | ₩31,770 | ₩32,883 | ₩31,542 | ₩32,883 | +3.50% | 35.3만 |
|---|
| 2026.08.17 | ₩32,548 | ₩32,836 | ₩31,495 | ₩31,716 | -2.55% | 48.4만 |
|---|
| 2026.08.14 | ₩32,695 | ₩33,352 | ₩32,373 | ₩32,749 | +0.16% | 48.3만 |
|---|
| 2026.08.13 | ₩33,661 | ₩34,130 | ₩32,829 | ₩32,883 | -2.31% | 64.5만 |
|---|
| 2026.08.12 | ₩33,647 | ₩33,647 | ₩32,092 | ₩32,990 | -1.95% | 58.5만 |
|---|
| 2026.08.11 | ₩33,272 | ₩34,774 | ₩33,272 | ₩33,647 | +1.13% | 36.8만 |
|---|
| 2026.08.10 | ₩34,103 | ₩35,069 | ₩33,768 | ₩34,264 | +0.47% | 53.3만 |
|---|
| 2026.08.07 | ₩32,736 | ₩35,565 | ₩32,736 | ₩34,479 | +5.33% | 58.3만 |
|---|
| 2026.08.06 | ₩31,153 | ₩31,958 | ₩30,378 | ₩31,944 | +2.54% | 61만 |
|---|
| 2026.08.05 | ₩31,797 | ₩32,803 | ₩31,126 | ₩31,609 | -0.59% | 77.9만 |
|---|
| 2026.08.04 | ₩30,020 | ₩32,762 | ₩29,504 | ₩31,998 | +6.59% | 199.8만 |
|---|
| 2026.08.03 | ₩34,345 | ₩34,707 | ₩32,266 | ₩32,320 | -5.90% | 111.2만 |
|---|
| 2026.07.31 | ₩33,983 | ₩34,050 | ₩32,105 | ₩33,822 | -0.47% | 133.2만 |
|---|
| 2026.07.30 | ₩35,444 | ₩35,572 | ₩33,024 | ₩33,594 | -5.22% | 86.6만 |
|---|
| 2026.07.29 | ₩35,981 | ₩36,866 | ₩35,807 | ₩35,981 | 0.00% | 57.5만 |
|---|
| 2026.07.28 | ₩35,458 | ₩36,772 | ₩35,418 | ₩36,410 | +2.69% | 53.4만 |
|---|
| 2026.07.27 | ₩34,090 | ₩35,498 | ₩34,090 | ₩35,203 | +3.27% | 52.7만 |
|---|
| 2026.07.24 | ₩33,299 | ₩33,755 | ₩32,722 | ₩33,580 | +0.85% | 37.7만 |
|---|
| 2026.07.23 | ₩33,621 | ₩33,621 | ₩32,615 | ₩32,856 | -2.27% | 70.1만 |
|---|
| 2026.07.22 | ₩35,699 | ₩35,807 | ₩33,339 | ₩33,379 | -6.50% | 41.6만 |
|---|
| 2026.07.21 | ₩37,148 | ₩37,946 | ₩34,278 | ₩36,102 | -2.82% | 107.5만 |
|---|
| 2026.07.20 | ₩34,841 | ₩37,148 | ₩34,559 | ₩36,933 | +6.00% | 104.2만 |
|---|
| 2026.07.17 | ₩34,693 | ₩35,558 | ₩34,023 | ₩35,082 | +1.12% | 77.5만 |
|---|
| 2026.07.16 | ₩34,358 | ₩35,418 | ₩33,822 | ₩35,391 | +3.01% | 87.1만 |
|---|
| 2026.07.15 | ₩34,533 | ₩34,841 | ₩33,735 | ₩34,010 | -1.51% | 37.1만 |
|---|
| 2026.07.14 | ₩33,487 | ₩34,854 | ₩32,521 | ₩34,533 | +3.12% | 55.2만 |
|---|
| 2026.07.13 | ₩33,064 | ₩34,238 | ₩32,803 | ₩34,170 | +3.35% | 56.2만 |
|---|
| 2026.07.10 | ₩33,969 | ₩34,519 | ₩32,829 | ₩33,299 | -1.97% | 31.8만 |
|---|
| 2026.07.09 | ₩32,628 | ₩33,902 | ₩32,253 | ₩33,205 | +1.77% | 56.9만 |
|---|
| 2026.07.08 | ₩33,554 | ₩33,989 | ₩32,360 | ₩33,259 | -0.88% | 77.4만 |
|---|
| 2026.07.07 | ₩35,713 | ₩36,826 | ₩33,795 | ₩33,889 | -5.11% | 95.7만 |
|---|
| 2026.07.06 | ₩32,856 | ₩35,270 | ₩32,782 | ₩35,190 | +7.10% | 51.8만 |
|---|
| 2026.07.02 | ₩33,178 | ₩33,560 | ₩32,534 | ₩33,339 | +0.49% | 46.5만 |
|---|
| 2026.07.01 | ₩32,387 | ₩33,205 | ₩32,085 | ₩33,165 | +2.40% | 83.3만 |
|---|
| 2026.06.30 | ₩31,569 | ₩32,186 | ₩30,912 | ₩31,904 | +1.06% | 56.4만 |
|---|
| 2026.06.29 | ₩31,086 | ₩31,850 | ₩30,389 | ₩31,287 | +0.65% | 82.8만 |
|---|
| 2026.06.26 | ₩29,027 | ₩31,917 | ₩28,967 | ₩31,113 | +7.18% | 263.9만 |
|---|
| 2026.06.25 | ₩28,873 | ₩29,477 | ₩27,847 | ₩29,101 | +0.79% | 61.3만 |
|---|
| 2026.06.24 | ₩28,243 | ₩29,269 | ₩27,566 | ₩28,927 | +2.42% | 48만 |
|---|
| 2026.06.23 | ₩27,398 | ₩28,940 | ₩27,137 | ₩27,827 | +1.57% | 65.6만 |
|---|
| 2026.06.22 | ₩26,728 | ₩27,921 | ₩26,513 | ₩27,505 | +2.91% | 87.8만 |
|---|
| 2026.06.18 | ₩26,607 | ₩27,358 | ₩26,050 | ₩27,036 | +1.61% | 72.8만 |
|---|
| 2026.06.17 | ₩27,411 | ₩27,908 | ₩26,526 | ₩26,567 | -3.08% | 47.3만 |
|---|
| 2026.06.16 | ₩27,398 | ₩28,551 | ₩27,224 | ₩27,479 | +0.29% | 53.3만 |
|---|
| 2026.06.15 | ₩26,687 | ₩27,733 | ₩26,540 | ₩27,143 | +1.71% | 45.1만 |
|---|
| 2026.06.12 | ₩26,956 | ₩27,492 | ₩26,506 | ₩26,795 | -0.60% | 59만 |
|---|
| 2026.06.11 | ₩26,486 | ₩27,143 | ₩25,614 | ₩26,607 | +0.46% | 44.6만 |
|---|
| 2026.06.10 | ₩25,977 | ₩27,586 | ₩25,681 | ₩26,580 | +2.32% | 80.8만 |
|---|
| 2026.06.09 | ₩25,963 | ₩27,063 | ₩25,735 | ₩26,003 | +0.15% | 84.3만 |
|---|
| 2026.06.08 | ₩25,494 | ₩26,486 | ₩24,635 | ₩25,883 | +1.53% | 73.6만 |
|---|
| 2026.06.05 | ₩26,070 | ₩26,567 | ₩25,588 | ₩25,909 | -0.62% | 74.7만 |
|---|
| 2026.06.04 | ₩24,595 | ₩26,137 | ₩24,479 | ₩25,775 | +4.80% | 88.1만 |
|---|
| 2026.06.03 | ₩25,038 | ₩25,038 | ₩23,603 | ₩24,086 | -3.80% | 78.8만 |
|---|
| 2026.06.02 | ₩26,298 | ₩26,318 | ₩25,038 | ₩25,480 | -3.11% | 71만 |
|---|
| 2026.06.01 | ₩26,037 | ₩27,049 | ₩25,775 | ₩26,754 | +2.76% | 86.3만 |
|---|
| 2026.05.29 | ₩25,547 | ₩26,728 | ₩24,676 | ₩25,802 | +1.00% | 70.5만 |
|---|
| 2026.05.28 | ₩25,802 | ₩26,339 | ₩24,917 | ₩25,333 | -1.82% | 59만 |
|---|
| 2026.05.27 | ₩25,420 | ₩26,754 | ₩25,319 | ₩25,802 | +1.50% | 70만 |
|---|
| 2026.05.26 | ₩24,957 | ₩25,936 | ₩24,273 | ₩25,695 | +2.96% | 61.6만 |
|---|
| 2026.05.22 | ₩25,212 | ₩25,681 | ₩24,944 | ₩25,319 | +0.43% | 42.5만 |
|---|
| 2026.05.21 | ₩24,676 | ₩25,065 | ₩23,992 | ₩24,984 | +1.25% | 45.1만 |
|---|
| 2026.05.20 | ₩24,273 | ₩25,132 | ₩23,724 | ₩25,091 | +3.37% | 56.6만 |
|---|
| 2026.05.19 | ₩25,118 | ₩25,655 | ₩24,327 | ₩24,783 | -1.33% | 48.9만 |
|---|
| 2026.05.18 | ₩23,301 | ₩25,065 | ₩23,301 | ₩24,448 | +4.92% | 48.5만 |
|---|
| 2026.05.15 | ₩23,147 | ₩23,992 | ₩23,147 | ₩23,442 | +1.27% | 77.9만 |
|---|
| 2026.05.14 | ₩25,145 | ₩25,286 | ₩23,133 | ₩23,294 | -7.36% | 71.2만 |
|---|
| 2026.05.13 | ₩25,319 | ₩25,480 | ₩23,831 | ₩25,293 | -0.11% | 108.4만 |
|---|
| 2026.05.12 | ₩26,486 | ₩26,627 | ₩25,185 | ₩25,641 | -3.19% | 69.4만 |
|---|
| 2026.05.11 | ₩26,902 | ₩27,138 | ₩25,829 | ₩26,486 | -1.55% | 86.9만 |
|---|
| 2026.05.08 | ₩27,277 | ₩27,787 | ₩26,406 | ₩27,492 | +0.79% | 86.6만 |
|---|
| 2026.05.07 | ₩27,713 | ₩28,377 | ₩26,888 | ₩27,626 | -0.31% | 123.4만 |
|---|
| 2026.05.06 | ₩31,099 | ₩31,770 | ₩26,151 | ₩27,586 | -11.30% | 300만 |
|---|
| 2026.05.05 | ₩25,601 | ₩32,159 | ₩24,340 | ₩31,944 | +24.78% | 685.7만 |
|---|
| 2026.05.04 | ₩19,928 | ₩20,284 | ₩19,285 | ₩19,593 | -1.68% | 200.9만 |
|---|
| 2026.05.01 | ₩19,727 | ₩20,197 | ₩18,614 | ₩19,432 | -1.50% | 194.3만 |
|---|
| 2026.04.30 | ₩20,880 | ₩21,142 | ₩19,305 | ₩19,338 | -7.39% | 121.1만 |
|---|
| 2026.04.29 | ₩21,390 | ₩21,618 | ₩20,948 | ₩21,135 | -1.19% | 70.9만 |
|---|
| 2026.04.28 | ₩21,417 | ₩21,859 | ₩21,323 | ₩21,672 | +1.19% | 59.6만 |
|---|
| 2026.04.27 | ₩21,095 | ₩21,578 | ₩20,907 | ₩21,216 | +0.57% | 60.9만 |
|---|
| 2026.04.24 | ₩20,411 | ₩21,316 | ₩20,103 | ₩21,296 | +4.34% | 52.9만 |
|---|
| 2026.04.23 | ₩21,645 | ₩21,732 | ₩20,062 | ₩20,398 | -5.76% | 89.8만 |
|---|
| 2026.04.22 | ₩22,637 | ₩22,798 | ₩21,806 | ₩21,980 | -2.90% | 48.6만 |
|---|
| 2026.04.21 | ₩22,758 | ₩23,187 | ₩22,289 | ₩22,490 | -1.18% | 79.3만 |
|---|
| 2026.04.20 | ₩21,511 | ₩22,738 | ₩21,511 | ₩22,570 | +4.93% | 96.1만 |
|---|
| 2026.04.17 | ₩22,034 | ₩22,047 | ₩21,068 | ₩21,591 | -2.01% | 53.8만 |
|---|
| 2026.04.16 | ₩20,827 | ₩22,181 | ₩20,827 | ₩21,699 | +4.19% | 80.4만 |
|---|
| 2026.04.15 | ₩21,618 | ₩22,087 | ₩20,639 | ₩20,746 | -4.03% | 73.7만 |
|---|
| 2026.04.14 | ₩20,907 | ₩21,497 | ₩20,787 | ₩21,296 | +1.86% | 41.3만 |
|---|
| 2026.04.13 | ₩20,116 | ₩20,887 | ₩20,009 | ₩20,827 | +3.53% | 67.5만 |
|---|
| 2026.04.10 | ₩21,336 | ₩21,873 | ₩19,985 | ₩20,237 | -5.15% | 49.5만 |
|---|
| 2026.04.09 | ₩21,524 | ₩21,524 | ₩20,465 | ₩21,296 | -1.06% | 53.8만 |
|---|
| 2026.04.08 | ₩20,948 | ₩21,672 | ₩20,907 | ₩21,631 | +3.27% | 53.4만 |
|---|
| 2026.04.07 | ₩20,478 | ₩20,800 | ₩20,277 | ₩20,599 | +0.59% | 48.2만 |
|---|
| 2026.04.06 | ₩20,585 | ₩20,887 | ₩20,344 | ₩20,585 | 0.00% | 42.5만 |
|---|
| 2026.04.02 | ₩19,486 | ₩20,492 | ₩18,775 | ₩20,357 | +4.47% | 64.3만 |
|---|
| 2026.04.01 | ₩20,679 | ₩21,068 | ₩19,741 | ₩19,767 | -4.41% | 76만 |
|---|
| 2026.03.31 | ₩21,015 | ₩21,336 | ₩20,150 | ₩20,679 | -1.60% | 113.4만 |
|---|
| 2026.03.30 | ₩20,518 | ₩21,055 | ₩20,485 | ₩21,001 | +2.35% | 52.5만 |
|---|
| 2026.03.27 | ₩21,028 | ₩21,108 | ₩20,324 | ₩20,371 | -3.13% | 69.3만 |
|---|
| 2026.03.26 | ₩21,015 | ₩22,208 | ₩21,015 | ₩21,323 | +1.47% | 47.5만 |
|---|
| 2026.03.25 | ₩21,189 | ₩21,672 | ₩20,599 | ₩21,403 | +1.01% | 65.5만 |
|---|
| 2026.03.24 | ₩21,256 | ₩21,712 | ₩20,398 | ₩20,854 | -1.89% | 75.9만 |
|---|
| 2026.03.23 | ₩20,854 | ₩21,417 | ₩20,116 | ₩21,403 | +2.64% | 119.9만 |
|---|
| 2026.03.20 | ₩21,001 | ₩21,028 | ₩20,465 | ₩20,572 | -2.04% | 125.1만 |
|---|
| 2026.03.19 | ₩21,444 | ₩22,195 | ₩20,921 | ₩21,028 | -1.94% | 75.1만 |
|---|
| 2026.03.18 | ₩21,202 | ₩21,779 | ₩21,048 | ₩21,591 | +1.83% | 57.7만 |
|---|
| 2026.03.17 | ₩21,162 | ₩22,061 | ₩21,162 | ₩21,363 | +0.95% | 74만 |
|---|
| 2026.03.16 | ₩22,114 | ₩22,295 | ₩21,082 | ₩21,082 | -4.67% | 60.7만 |
|---|
| 2026.03.13 | ₩21,792 | ₩22,315 | ₩21,417 | ₩22,114 | +1.48% | 67.3만 |
|---|
| 2026.03.12 | ₩21,202 | ₩21,980 | ₩21,149 | ₩21,752 | +2.59% | 109.7만 |
|---|
| 2026.03.11 | ₩21,269 | ₩21,444 | ₩20,344 | ₩21,269 | 0.00% | 66.3만 |
|---|
| 2026.03.10 | ₩21,618 | ₩21,739 | ₩20,974 | ₩21,229 | -1.80% | 83만 |
|---|
| 2026.03.09 | ₩22,007 | ₩22,315 | ₩21,310 | ₩21,779 | -1.04% | 73.8만 |
|---|
| 2026.03.06 | ₩22,651 | ₩22,986 | ₩22,128 | ₩22,597 | -0.24% | 63.6만 |
|---|
| 2026.03.05 | ₩22,570 | ₩23,589 | ₩22,557 | ₩22,905 | +1.49% | 155.9만 |
|---|
| 2026.03.04 | ₩21,994 | ₩23,066 | ₩21,678 | ₩22,597 | +2.74% | 86.9만 |
|---|
| 2026.03.03 | ₩21,149 | ₩22,329 | ₩20,907 | ₩21,967 | +3.87% | 75만 |
|---|
| 2026.03.02 | ₩20,559 | ₩21,792 | ₩20,129 | ₩21,430 | +4.24% | 92.8만 |
|---|
| 2026.02.27 | ₩21,591 | ₩21,859 | ₩20,820 | ₩21,189 | -1.86% | 94.3만 |
|---|
| 2026.02.26 | ₩21,913 | ₩22,745 | ₩21,712 | ₩22,114 | +0.92% | 108.3만 |
|---|
| 2026.02.25 | ₩20,867 | ₩21,886 | ₩20,854 | ₩21,846 | +4.69% | 138.9만 |
|---|
| 2026.02.24 | ₩20,545 | ₩21,712 | ₩19,531 | ₩20,787 | +1.17% | 255.1만 |
|---|
| 2026.02.23 | ₩20,813 | ₩20,894 | ₩19,942 | ₩20,545 | -1.29% | 212만 |
|---|
| 2026.02.20 | ₩19,177 | ₩20,840 | ₩19,016 | ₩20,773 | +8.32% | 178.1만 |
|---|
| 2026.02.19 | ₩18,990 | ₩19,405 | ₩18,681 | ₩19,325 | +1.77% | 158.1만 |
|---|
| 2026.02.18 | ₩19,271 | ₩19,680 | ₩18,976 | ₩19,137 | -0.70% | 106.4만 |
|---|
| 2026.02.17 | ₩19,486 | ₩19,848 | ₩18,882 | ₩19,298 | -0.96% | 94.6만 |
|---|
| 2026.02.13 | ₩19,459 | ₩20,143 | ₩19,041 | ₩19,660 | +1.03% | 93.1만 |
|---|
| 2026.02.12 | ₩19,995 | ₩20,036 | ₩18,963 | ₩19,432 | -2.82% | 171.3만 |
|---|
| 2026.02.11 | ₩22,087 | ₩22,362 | ₩19,533 | ₩20,062 | -9.17% | 134.2만 |
|---|
| 2026.02.10 | ₩22,664 | ₩23,133 | ₩22,027 | ₩22,074 | -2.60% | 113.3만 |
|---|
| 2026.02.09 | ₩24,086 | ₩24,260 | ₩22,865 | ₩22,986 | -4.57% | 84.9만 |
|---|
| 2026.02.06 | ₩23,911 | ₩24,930 | ₩23,536 | ₩24,260 | +1.46% | 171.2만 |
|---|
| 2026.02.05 | ₩24,045 | ₩24,676 | ₩23,100 | ₩23,120 | -3.85% | 167.1만 |
|---|
| 2026.02.04 | ₩25,641 | ₩25,668 | ₩24,059 | ₩24,381 | -4.92% | 232.4만 |
|---|
| 2026.02.03 | ₩29,866 | ₩29,993 | ₩24,944 | ₩25,574 | -14.37% | 163.5만 |
|---|
| 2026.02.02 | ₩30,335 | ₩31,180 | ₩29,799 | ₩30,174 | -0.53% | 78.4만 |
|---|
| 2026.01.30 | ₩30,107 | ₩30,603 | ₩29,805 | ₩30,442 | +1.11% | 55.1만 |
|---|
| 2026.01.29 | ₩30,617 | ₩30,831 | ₩30,033 | ₩30,469 | -0.48% | 70.6만 |
|---|
| 2026.01.28 | ₩31,301 | ₩31,582 | ₩30,415 | ₩30,563 | -2.36% | 65.6만 |
|---|
| 2026.01.27 | ₩31,582 | ₩31,692 | ₩30,402 | ₩31,086 | -1.57% | 66.4만 |
|---|
| 2026.01.26 | ₩32,038 | ₩32,159 | ₩31,260 | ₩31,582 | -1.42% | 42.1만 |
|---|
| 2026.01.23 | ₩32,803 | ₩33,191 | ₩31,470 | ₩31,703 | -3.35% | 50.5만 |
|---|
| 2026.01.22 | ₩32,615 | ₩33,688 | ₩32,387 | ₩32,789 | +0.53% | 46.2만 |
|---|
| 2026.01.21 | ₩32,078 | ₩32,528 | ₩31,622 | ₩32,306 | +0.71% | 57만 |
|---|
| 2026.01.20 | ₩32,521 | ₩32,832 | ₩31,850 | ₩31,931 | -1.81% | 58.9만 |
|---|
| 2026.01.16 | ₩33,621 | ₩33,795 | ₩33,064 | ₩33,205 | -1.24% | 39.8만 |
|---|
| 2026.01.15 | ₩33,352 | ₩34,063 | ₩33,044 | ₩33,714 | +1.09% | 47.5만 |
|---|
| 2026.01.14 | ₩35,337 | ₩35,337 | ₩32,964 | ₩33,688 | -4.67% | 59.9만 |
|---|
| 2026.01.13 | ₩35,324 | ₩36,035 | ₩34,613 | ₩35,324 | 0.00% | 49.2만 |
|---|
| 2026.01.12 | ₩34,506 | ₩35,270 | ₩33,641 | ₩35,190 | +1.98% | 28.1만 |
|---|
| 2026.01.09 | ₩33,969 | ₩34,962 | ₩33,473 | ₩34,506 | +1.58% | 32.8만 |
|---|
| 2026.01.08 | ₩33,607 | ₩34,546 | ₩33,513 | ₩34,090 | +1.44% | 29.3만 |
|---|
| 2026.01.07 | ₩33,835 | ₩34,331 | ₩33,124 | ₩33,808 | -0.08% | 51.8만 |
|---|
| 2026.01.06 | ₩33,929 | ₩33,956 | ₩32,575 | ₩33,487 | -1.30% | 47.4만 |
|---|
| 2026.01.05 | ₩33,741 | ₩34,598 | ₩33,473 | ₩33,929 | +0.56% | 52.4만 |
|---|
| 2026.01.02 | ₩36,383 | ₩36,839 | ₩34,063 | ₩34,103 | -6.27% | 38.9만 |
|---|
| 2025.12.31 | ₩35,981 | ₩36,611 | ₩35,612 | ₩36,209 | +0.63% | 27.1만 |
|---|
| 2025.12.30 | ₩35,632 | ₩36,276 | ₩35,597 | ₩35,874 | +0.68% | 17.8만 |
|---|
| 2025.12.29 | ₩35,914 | ₩35,981 | ₩35,565 | ₩35,793 | -0.34% | 16.2만 |
|---|
| 2025.12.26 | ₩35,914 | ₩36,088 | ₩35,473 | ₩35,793 | -0.34% | 16.4만 |
|---|
| 2025.12.24 | ₩35,740 | ₩36,008 | ₩35,498 | ₩35,914 | +0.49% | 12.8만 |
|---|
| 2025.12.23 | ₩36,330 | ₩36,423 | ₩35,672 | ₩35,847 | -1.33% | 29.8만 |
|---|
| 2025.12.22 | ₩35,994 | ₩36,960 | ₩35,994 | ₩36,705 | +1.97% | 28.3만 |
|---|
| 2025.12.19 | ₩37,027 | ₩37,027 | ₩35,954 | ₩35,981 | -2.83% | 54.4만 |
|---|
| 2025.12.18 | ₩36,195 | ₩37,047 | ₩36,128 | ₩36,920 | +2.00% | 30.6만 |
|---|
| 2025.12.17 | ₩36,450 | ₩37,148 | ₩35,713 | ₩35,994 | -1.25% | 37.3만 |
|---|
| 2025.12.16 | ₩36,397 | ₩37,523 | ₩36,397 | ₩36,531 | +0.37% | 36.7만 |
|---|
| 2025.12.15 | ₩37,402 | ₩37,539 | ₩36,343 | ₩36,343 | -2.83% | 33.1만 |
|---|
| 2025.12.12 | ₩38,019 | ₩38,529 | ₩37,148 | ₩37,201 | -2.15% | 36.6만 |
|---|
| 2025.12.11 | ₩37,228 | ₩37,858 | ₩36,705 | ₩37,121 | -0.29% | 32.9만 |
|---|
| 2025.12.10 | ₩37,469 | ₩38,006 | ₩36,906 | ₩37,081 | -1.04% | 39.4만 |
|---|
| 2025.12.09 | ₩36,075 | ₩37,563 | ₩35,431 | ₩37,376 | +3.61% | 38.6만 |
|---|
| 2025.12.08 | ₩37,939 | ₩37,939 | ₩35,686 | ₩35,833 | -5.55% | 38.9만 |
|---|
| 2025.12.05 | ₩36,933 | ₩37,550 | ₩36,745 | ₩37,282 | +0.94% | 42.9만 |
|---|
| 2025.12.04 | ₩36,879 | ₩37,805 | ₩36,692 | ₩37,242 | +0.98% | 55.7만 |
|---|
| 2025.12.03 | ₩36,330 | ₩37,349 | ₩36,263 | ₩36,853 | +1.44% | 31.4만 |
|---|
| 2025.12.02 | ₩36,222 | ₩37,081 | ₩35,579 | ₩36,410 | +0.52% | 61.8만 |
|---|
| 2025.12.01 | ₩35,002 | ₩36,584 | ₩35,002 | ₩36,128 | +3.22% | 88.5만 |
|---|
| 2025.11.28 | ₩35,404 | ₩36,008 | ₩35,270 | ₩35,391 | -0.04% | 28.8만 |
|---|
| 2025.11.26 | ₩34,264 | ₩35,270 | ₩34,264 | ₩35,243 | +2.86% | 36.9만 |
|---|
| 2025.11.25 | ₩33,259 | ₩34,774 | ₩33,259 | ₩34,667 | +4.23% | 29.6만 |
|---|
| 2025.11.24 | ₩32,896 | ₩33,677 | ₩32,554 | ₩33,285 | +1.18% | 36.6만 |
|---|
| 2025.11.21 | ₩31,341 | ₩33,024 | ₩30,898 | ₩32,843 | +4.79% | 42.6만 |
|---|
| 2025.11.20 | ₩32,239 | ₩33,134 | ₩30,985 | ₩31,354 | -2.75% | 46.9만 |
|---|
| 2025.11.19 | ₩32,789 | ₩33,098 | ₩31,783 | ₩31,850 | -2.86% | 25.9만 |
|---|
| 2025.11.18 | ₩33,124 | ₩33,433 | ₩32,588 | ₩32,910 | -0.65% | 31.8만 |
|---|
| 2025.11.17 | ₩34,010 | ₩34,680 | ₩33,272 | ₩33,393 | -1.81% | 45.2만 |
|---|
| 2025.11.14 | ₩33,191 | ₩34,050 | ₩32,903 | ₩34,010 | +2.46% | 33만 |
|---|
| 2025.11.13 | ₩34,358 | ₩34,606 | ₩33,674 | ₩33,822 | -1.56% | 35만 |
|---|
| 2025.11.12 | ₩34,975 | ₩34,995 | ₩34,160 | ₩34,466 | -1.46% | 24.9만 |
|---|
| 2025.11.11 | ₩35,337 | ₩35,619 | ₩34,385 | ₩34,854 | -1.37% | 34.7만 |
|---|
| 2025.11.10 | ₩34,546 | ₩35,652 | ₩34,083 | ₩35,471 | +2.68% | 54.9만 |
|---|
| 2025.11.07 | ₩33,098 | ₩34,170 | ₩32,253 | ₩34,103 | +3.04% | 70.6만 |
|---|
| 2025.11.06 | ₩33,393 | ₩33,627 | ₩32,695 | ₩33,245 | -0.44% | 65.8만 |
|---|
| 2025.11.05 | ₩32,561 | ₩33,627 | ₩32,226 | ₩33,513 | +2.92% | 84만 |
|---|
| 2025.11.04 | ₩31,958 | ₩34,794 | ₩31,462 | ₩32,561 | +1.89% | 128만 |
|---|
| 2025.11.03 | ₩28,712 | ₩30,187 | ₩28,468 | ₩30,053 | +4.67% | 96.5만 |
|---|
| 2025.10.31 | ₩27,572 | ₩29,343 | ₩27,411 | ₩28,887 | +4.77% | 88.7만 |
|---|
| 2025.10.30 | ₩26,902 | ₩28,498 | ₩26,821 | ₩27,693 | +2.94% | 83.4만 |
|---|
| 2025.10.29 | ₩26,982 | ₩26,982 | ₩25,681 | ₩25,950 | -3.83% | 46만 |
|---|
| 2025.10.28 | ₩27,116 | ₩27,190 | ₩26,419 | ₩26,580 | -1.98% | 51.2만 |
|---|
| 2025.10.27 | ₩27,707 | ₩28,122 | ₩26,982 | ₩27,157 | -1.98% | 55.7만 |
|---|
| 2025.10.24 | ₩27,063 | ₩27,344 | ₩26,620 | ₩27,344 | +1.04% | 41.7만 |
|---|
| 2025.10.23 | ₩26,848 | ₩26,982 | ₩26,556 | ₩26,821 | -0.10% | 32만 |
|---|
| 2025.10.22 | ₩26,473 | ₩26,969 | ₩26,084 | ₩26,942 | +1.77% | 49.3만 |
|---|
| 2025.10.21 | ₩26,231 | ₩26,868 | ₩26,017 | ₩26,634 | +1.53% | 84.9만 |
|---|
| 2025.10.20 | ₩26,151 | ₩26,379 | ₩25,822 | ₩26,191 | +0.15% | 32.9만 |
|---|
| 2025.10.17 | ₩26,231 | ₩26,470 | ₩25,950 | ₩26,084 | -0.56% | 40.4만 |
|---|
| 2025.10.16 | ₩27,465 | ₩27,465 | ₩25,836 | ₩26,057 | -5.13% | 55.7만 |
|---|
| 2025.10.15 | ₩28,495 | ₩28,495 | ₩27,277 | ₩27,385 | -3.90% | 73.9만 |
|---|
| 2025.10.14 | ₩26,701 | ₩28,002 | ₩26,565 | ₩27,854 | +4.32% | 45만 |
|---|
| 2025.10.13 | ₩27,867 | ₩28,122 | ₩26,701 | ₩27,023 | -3.03% | 50만 |
|---|
| 2025.10.10 | ₩29,557 | ₩29,557 | ₩27,492 | ₩27,599 | -6.62% | 42.7만 |
|---|