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 | ₩27,663 | ₩28,280 | ₩26,215 | ₩26,550 | -4.02% | 44.7만 |
| 2026.10.08 | ₩26,000 | ₩27,864 | ₩26,000 | ₩27,810 | +6.96% | 67.2만 |
| 2026.10.07 | ₩25,718 | ₩26,362 | ₩25,638 | ₩26,000 | +1.09% | 56.4만 |
| 2026.10.06 | ₩26,121 | ₩26,121 | ₩25,383 | ₩26,000 | -0.46% | 45.5만 |
| 2026.10.05 | ₩25,946 | ₩26,134 | ₩25,544 | ₩26,027 | +0.31% | 99.2만 |
| 2026.10.02 | ₩26,644 | ₩26,898 | ₩25,759 | ₩26,148 | -1.86% | 64.2만 |
| 2026.10.01 | ₩26,858 | ₩27,596 | ₩26,081 | ₩26,791 | -0.25% | 92.2만 |
| 2026.09.30 | ₩25,638 | ₩27,368 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,898 |
| +4.92% |
| 124.7만 |
| 2026.09.29 | ₩24,807 | ₩25,410 | ₩24,465 | ₩25,356 | +2.22% | 61.8만 |
|---|
| 2026.09.28 | ₩24,847 | ₩25,035 | ₩24,190 | ₩24,927 | +0.32% | 67.1만 |
|---|
| 2026.09.25 | ₩24,029 | ₩25,075 | ₩23,600 | ₩24,994 | +4.02% | 96.9만 |
|---|
| 2026.09.24 | ₩23,640 | ₩24,498 | ₩23,318 | ₩24,217 | +2.44% | 126.4만 |
|---|
| 2026.09.23 | ₩26,094 | ₩26,094 | ₩23,305 | ₩23,640 | -9.40% | 263.8만 |
|---|
| 2026.09.22 | ₩30,827 | ₩30,894 | ₩25,250 | ₩26,215 | -14.96% | 346.7만 |
|---|
| 2026.09.21 | ₩31,109 | ₩31,538 | ₩30,479 | ₩30,613 | -1.59% | 85.8만 |
|---|
| 2026.09.18 | ₩30,251 | ₩31,417 | ₩30,009 | ₩31,028 | +2.57% | 76.6만 |
|---|
| 2026.09.17 | ₩31,484 | ₩31,753 | ₩30,653 | ₩30,693 | -2.51% | 83.4만 |
|---|
| 2026.09.16 | ₩32,383 | ₩32,718 | ₩31,189 | ₩31,297 | -3.35% | 67.5만 |
|---|
| 2026.09.15 | ₩32,048 | ₩33,093 | ₩31,766 | ₩32,812 | +2.38% | 42.4만 |
|---|
| 2026.09.14 | ₩32,892 | ₩33,335 | ₩32,048 | ₩32,222 | -2.04% | 44.7만 |
|---|
| 2026.09.11 | ₩31,659 | ₩32,517 | ₩31,256 | ₩32,155 | +1.57% | 64.4만 |
|---|
| 2026.09.10 | ₩31,578 | ₩32,115 | ₩30,894 | ₩31,498 | -0.25% | 71만 |
|---|
| 2026.09.09 | ₩33,214 | ₩33,248 | ₩30,733 | ₩31,323 | -5.69% | 120.6만 |
|---|
| 2026.09.08 | ₩32,892 | ₩33,710 | ₩32,503 | ₩33,442 | +1.67% | 47.5만 |
|---|
| 2026.09.04 | ₩33,321 | ₩33,965 | ₩32,879 | ₩33,402 | +0.24% | 37.2만 |
|---|
| 2026.09.03 | ₩34,622 | ₩35,608 | ₩33,750 | ₩33,938 | -1.98% | 46.4만 |
|---|
| 2026.09.02 | ₩33,295 | ₩34,509 | ₩33,026 | ₩34,193 | +2.70% | 28.3만 |
|---|
| 2026.09.01 | ₩33,978 | ₩34,488 | ₩33,147 | ₩33,295 | -2.01% | 30.1만 |
|---|
| 2026.08.31 | ₩34,206 | ₩34,347 | ₩33,851 | ₩34,112 | -0.27% | 34.6만 |
|---|
| 2026.08.28 | ₩33,402 | ₩34,696 | ₩33,261 | ₩34,407 | +3.01% | 40.4만 |
|---|
| 2026.08.27 | ₩35,038 | ₩35,185 | ₩32,336 | ₩33,281 | -5.01% | 70.3만 |
|---|
| 2026.08.26 | ₩36,003 | ₩36,057 | ₩34,595 | ₩34,971 | -2.87% | 68.1만 |
|---|
| 2026.08.25 | ₩35,494 | ₩36,526 | ₩34,340 | ₩36,003 | +1.44% | 69.9만 |
|---|
| 2026.08.24 | ₩34,126 | ₩36,540 | ₩34,112 | ₩35,695 | +4.60% | 86.2만 |
|---|
| 2026.08.21 | ₩33,643 | ₩34,180 | ₩32,892 | ₩33,844 | +0.60% | 45.6만 |
|---|
| 2026.08.20 | ₩33,006 | ₩34,622 | ₩32,959 | ₩33,402 | +1.20% | 35.3만 |
|---|
| 2026.08.19 | ₩32,812 | ₩33,603 | ₩32,249 | ₩33,563 | +2.29% | 44.9만 |
|---|
| 2026.08.18 | ₩31,766 | ₩32,879 | ₩31,538 | ₩32,879 | +3.50% | 35.3만 |
|---|
| 2026.08.17 | ₩32,544 | ₩32,832 | ₩31,491 | ₩31,712 | -2.55% | 48.4만 |
|---|
| 2026.08.14 | ₩32,691 | ₩33,348 | ₩32,369 | ₩32,745 | +0.16% | 48.3만 |
|---|
| 2026.08.13 | ₩33,657 | ₩34,126 | ₩32,825 | ₩32,879 | -2.31% | 64.5만 |
|---|
| 2026.08.12 | ₩33,643 | ₩33,643 | ₩32,088 | ₩32,986 | -1.95% | 58.5만 |
|---|
| 2026.08.11 | ₩33,268 | ₩34,770 | ₩33,268 | ₩33,643 | +1.13% | 36.8만 |
|---|
| 2026.08.10 | ₩34,099 | ₩35,065 | ₩33,764 | ₩34,260 | +0.47% | 53.3만 |
|---|
| 2026.08.07 | ₩32,731 | ₩35,561 | ₩32,731 | ₩34,475 | +5.33% | 58.3만 |
|---|
| 2026.08.06 | ₩31,149 | ₩31,954 | ₩30,374 | ₩31,940 | +2.54% | 61만 |
|---|
| 2026.08.05 | ₩31,793 | ₩32,798 | ₩31,122 | ₩31,605 | -0.59% | 77.9만 |
|---|
| 2026.08.04 | ₩30,016 | ₩32,758 | ₩29,500 | ₩31,994 | +6.59% | 199.8만 |
|---|
| 2026.08.03 | ₩34,340 | ₩34,702 | ₩32,262 | ₩32,316 | -5.90% | 111.2만 |
|---|
| 2026.07.31 | ₩33,978 | ₩34,045 | ₩32,101 | ₩33,817 | -0.47% | 133.2만 |
|---|
| 2026.07.30 | ₩35,440 | ₩35,567 | ₩33,020 | ₩33,590 | -5.22% | 86.6만 |
|---|
| 2026.07.29 | ₩35,976 | ₩36,861 | ₩35,802 | ₩35,976 | 0.00% | 57.5만 |
|---|
| 2026.07.28 | ₩35,453 | ₩36,767 | ₩35,413 | ₩36,405 | +2.69% | 53.4만 |
|---|
| 2026.07.27 | ₩34,086 | ₩35,494 | ₩34,086 | ₩35,199 | +3.27% | 52.7만 |
|---|
| 2026.07.24 | ₩33,295 | ₩33,750 | ₩32,718 | ₩33,576 | +0.85% | 37.7만 |
|---|
| 2026.07.23 | ₩33,616 | ₩33,616 | ₩32,611 | ₩32,852 | -2.27% | 70.1만 |
|---|
| 2026.07.22 | ₩35,695 | ₩35,802 | ₩33,335 | ₩33,375 | -6.50% | 41.6만 |
|---|
| 2026.07.21 | ₩37,143 | ₩37,941 | ₩34,273 | ₩36,097 | -2.82% | 107.5만 |
|---|
| 2026.07.20 | ₩34,837 | ₩37,143 | ₩34,555 | ₩36,928 | +6.00% | 104.2만 |
|---|
| 2026.07.17 | ₩34,689 | ₩35,554 | ₩34,019 | ₩35,078 | +1.12% | 77.5만 |
|---|
| 2026.07.16 | ₩34,354 | ₩35,413 | ₩33,817 | ₩35,386 | +3.01% | 87.1만 |
|---|
| 2026.07.15 | ₩34,528 | ₩34,837 | ₩33,730 | ₩34,005 | -1.51% | 37.1만 |
|---|
| 2026.07.14 | ₩33,482 | ₩34,850 | ₩32,517 | ₩34,528 | +3.12% | 55.2만 |
|---|
| 2026.07.13 | ₩33,060 | ₩34,233 | ₩32,798 | ₩34,166 | +3.35% | 56.2만 |
|---|
| 2026.07.10 | ₩33,965 | ₩34,515 | ₩32,825 | ₩33,295 | -1.97% | 31.8만 |
|---|
| 2026.07.09 | ₩32,624 | ₩33,898 | ₩32,249 | ₩33,201 | +1.77% | 56.9만 |
|---|
| 2026.07.08 | ₩33,549 | ₩33,985 | ₩32,356 | ₩33,254 | -0.88% | 77.4만 |
|---|
| 2026.07.07 | ₩35,708 | ₩36,821 | ₩33,791 | ₩33,885 | -5.11% | 95.7만 |
|---|
| 2026.07.06 | ₩32,852 | ₩35,266 | ₩32,778 | ₩35,185 | +7.10% | 51.8만 |
|---|
| 2026.07.02 | ₩33,174 | ₩33,556 | ₩32,530 | ₩33,335 | +0.49% | 46.5만 |
|---|
| 2026.07.01 | ₩32,383 | ₩33,201 | ₩32,081 | ₩33,160 | +2.40% | 83.3만 |
|---|
| 2026.06.30 | ₩31,565 | ₩32,182 | ₩30,908 | ₩31,900 | +1.06% | 56.4만 |
|---|
| 2026.06.29 | ₩31,082 | ₩31,846 | ₩30,385 | ₩31,283 | +0.65% | 82.8만 |
|---|
| 2026.06.26 | ₩29,024 | ₩31,913 | ₩28,963 | ₩31,109 | +7.18% | 263.9만 |
|---|
| 2026.06.25 | ₩28,870 | ₩29,473 | ₩27,844 | ₩29,098 | +0.79% | 61.3만 |
|---|
| 2026.06.24 | ₩28,239 | ₩29,265 | ₩27,562 | ₩28,923 | +2.42% | 48만 |
|---|
| 2026.06.23 | ₩27,395 | ₩28,937 | ₩27,133 | ₩27,824 | +1.57% | 65.6만 |
|---|
| 2026.06.22 | ₩26,724 | ₩27,918 | ₩26,510 | ₩27,502 | +2.91% | 87.8만 |
|---|
| 2026.06.18 | ₩26,603 | ₩27,354 | ₩26,047 | ₩27,033 | +1.61% | 72.8만 |
|---|
| 2026.06.17 | ₩27,408 | ₩27,904 | ₩26,523 | ₩26,563 | -3.08% | 47.3만 |
|---|
| 2026.06.16 | ₩27,395 | ₩28,548 | ₩27,220 | ₩27,475 | +0.29% | 53.3만 |
|---|
| 2026.06.15 | ₩26,684 | ₩27,730 | ₩26,536 | ₩27,140 | +1.71% | 45.1만 |
|---|
| 2026.06.12 | ₩26,952 | ₩27,488 | ₩26,503 | ₩26,791 | -0.60% | 59만 |
|---|
| 2026.06.11 | ₩26,483 | ₩27,140 | ₩25,611 | ₩26,603 | +0.46% | 44.6만 |
|---|
| 2026.06.10 | ₩25,973 | ₩27,582 | ₩25,678 | ₩26,577 | +2.32% | 80.8만 |
|---|
| 2026.06.09 | ₩25,960 | ₩27,059 | ₩25,732 | ₩26,000 | +0.15% | 84.3만 |
|---|
| 2026.06.08 | ₩25,491 | ₩26,483 | ₩24,632 | ₩25,879 | +1.53% | 73.6만 |
|---|
| 2026.06.05 | ₩26,067 | ₩26,563 | ₩25,584 | ₩25,906 | -0.62% | 74.7만 |
|---|
| 2026.06.04 | ₩24,592 | ₩26,134 | ₩24,475 | ₩25,772 | +4.80% | 88.1만 |
|---|
| 2026.06.03 | ₩25,035 | ₩25,035 | ₩23,600 | ₩24,083 | -3.80% | 78.8만 |
|---|
| 2026.06.02 | ₩26,295 | ₩26,315 | ₩25,035 | ₩25,477 | -3.11% | 71만 |
|---|
| 2026.06.01 | ₩26,034 | ₩27,046 | ₩25,772 | ₩26,751 | +2.76% | 86.3만 |
|---|
| 2026.05.29 | ₩25,544 | ₩26,724 | ₩24,673 | ₩25,799 | +1.00% | 70.5만 |
|---|
| 2026.05.28 | ₩25,799 | ₩26,335 | ₩24,914 | ₩25,330 | -1.82% | 59만 |
|---|
| 2026.05.27 | ₩25,417 | ₩26,751 | ₩25,316 | ₩25,799 | +1.50% | 70만 |
|---|
| 2026.05.26 | ₩24,954 | ₩25,933 | ₩24,270 | ₩25,692 | +2.96% | 61.6만 |
|---|
| 2026.05.22 | ₩25,209 | ₩25,678 | ₩24,941 | ₩25,316 | +0.43% | 42.5만 |
|---|
| 2026.05.21 | ₩24,673 | ₩25,061 | ₩23,989 | ₩24,981 | +1.25% | 45.1만 |
|---|
| 2026.05.20 | ₩24,270 | ₩25,128 | ₩23,721 | ₩25,088 | +3.37% | 56.6만 |
|---|
| 2026.05.19 | ₩25,115 | ₩25,651 | ₩24,324 | ₩24,780 | -1.33% | 48.9만 |
|---|
| 2026.05.18 | ₩23,298 | ₩25,061 | ₩23,298 | ₩24,445 | +4.92% | 48.5만 |
|---|
| 2026.05.15 | ₩23,144 | ₩23,989 | ₩23,144 | ₩23,439 | +1.27% | 77.9만 |
|---|
| 2026.05.14 | ₩25,142 | ₩25,283 | ₩23,131 | ₩23,291 | -7.36% | 71.2만 |
|---|
| 2026.05.13 | ₩25,316 | ₩25,477 | ₩23,828 | ₩25,289 | -0.11% | 108.4만 |
|---|
| 2026.05.12 | ₩26,483 | ₩26,624 | ₩25,182 | ₩25,638 | -3.19% | 69.4만 |
|---|
| 2026.05.11 | ₩26,898 | ₩27,134 | ₩25,826 | ₩26,483 | -1.55% | 86.9만 |
|---|
| 2026.05.08 | ₩27,274 | ₩27,783 | ₩26,402 | ₩27,488 | +0.79% | 86.6만 |
|---|
| 2026.05.07 | ₩27,710 | ₩28,373 | ₩26,885 | ₩27,623 | -0.31% | 123.4만 |
|---|
| 2026.05.06 | ₩31,095 | ₩31,766 | ₩26,148 | ₩27,582 | -11.30% | 300만 |
|---|
| 2026.05.05 | ₩25,598 | ₩32,155 | ₩24,337 | ₩31,940 | +24.78% | 685.7만 |
|---|
| 2026.05.04 | ₩19,926 | ₩20,281 | ₩19,282 | ₩19,591 | -1.68% | 200.9만 |
|---|
| 2026.05.01 | ₩19,725 | ₩20,194 | ₩18,612 | ₩19,430 | -1.50% | 194.3만 |
|---|
| 2026.04.30 | ₩20,878 | ₩21,139 | ₩19,302 | ₩19,336 | -7.39% | 121.1만 |
|---|
| 2026.04.29 | ₩21,387 | ₩21,615 | ₩20,945 | ₩21,133 | -1.19% | 70.9만 |
|---|
| 2026.04.28 | ₩21,414 | ₩21,857 | ₩21,320 | ₩21,669 | +1.19% | 59.6만 |
|---|
| 2026.04.27 | ₩21,092 | ₩21,575 | ₩20,905 | ₩21,213 | +0.57% | 60.9만 |
|---|
| 2026.04.24 | ₩20,408 | ₩21,314 | ₩20,100 | ₩21,293 | +4.34% | 52.9만 |
|---|
| 2026.04.23 | ₩21,642 | ₩21,729 | ₩20,060 | ₩20,395 | -5.76% | 89.8만 |
|---|
| 2026.04.22 | ₩22,634 | ₩22,795 | ₩21,803 | ₩21,977 | -2.90% | 48.6만 |
|---|
| 2026.04.21 | ₩22,755 | ₩23,184 | ₩22,286 | ₩22,487 | -1.18% | 79.3만 |
|---|
| 2026.04.20 | ₩21,508 | ₩22,735 | ₩21,508 | ₩22,567 | +4.93% | 96.1만 |
|---|
| 2026.04.17 | ₩22,031 | ₩22,044 | ₩21,066 | ₩21,588 | -2.01% | 53.8만 |
|---|
| 2026.04.16 | ₩20,824 | ₩22,178 | ₩20,824 | ₩21,696 | +4.19% | 80.4만 |
|---|
| 2026.04.15 | ₩21,615 | ₩22,085 | ₩20,636 | ₩20,744 | -4.03% | 73.7만 |
|---|
| 2026.04.14 | ₩20,905 | ₩21,495 | ₩20,784 | ₩21,293 | +1.86% | 41.3만 |
|---|
| 2026.04.13 | ₩20,114 | ₩20,885 | ₩20,006 | ₩20,824 | +3.53% | 67.5만 |
|---|
| 2026.04.10 | ₩21,334 | ₩21,870 | ₩19,982 | ₩20,234 | -5.15% | 49.5만 |
|---|
| 2026.04.09 | ₩21,521 | ₩21,521 | ₩20,462 | ₩21,293 | -1.06% | 53.8만 |
|---|
| 2026.04.08 | ₩20,945 | ₩21,669 | ₩20,905 | ₩21,629 | +3.27% | 53.4만 |
|---|
| 2026.04.07 | ₩20,476 | ₩20,797 | ₩20,274 | ₩20,596 | +0.59% | 48.2만 |
|---|
| 2026.04.06 | ₩20,583 | ₩20,885 | ₩20,341 | ₩20,583 | 0.00% | 42.5만 |
|---|
| 2026.04.02 | ₩19,483 | ₩20,489 | ₩18,773 | ₩20,355 | +4.47% | 64.3만 |
|---|
| 2026.04.01 | ₩20,677 | ₩21,066 | ₩19,738 | ₩19,765 | -4.41% | 76만 |
|---|
| 2026.03.31 | ₩21,012 | ₩21,334 | ₩20,147 | ₩20,677 | -1.60% | 113.4만 |
|---|
| 2026.03.30 | ₩20,516 | ₩21,052 | ₩20,482 | ₩20,998 | +2.35% | 52.5만 |
|---|
| 2026.03.27 | ₩21,025 | ₩21,106 | ₩20,321 | ₩20,368 | -3.13% | 69.3만 |
|---|
| 2026.03.26 | ₩21,012 | ₩22,205 | ₩21,012 | ₩21,320 | +1.47% | 47.5만 |
|---|
| 2026.03.25 | ₩21,186 | ₩21,669 | ₩20,596 | ₩21,401 | +1.01% | 65.5만 |
|---|
| 2026.03.24 | ₩21,253 | ₩21,709 | ₩20,395 | ₩20,851 | -1.89% | 75.9만 |
|---|
| 2026.03.23 | ₩20,851 | ₩21,414 | ₩20,114 | ₩21,401 | +2.64% | 119.9만 |
|---|
| 2026.03.20 | ₩20,998 | ₩21,025 | ₩20,462 | ₩20,569 | -2.04% | 125.1만 |
|---|
| 2026.03.19 | ₩21,441 | ₩22,192 | ₩20,918 | ₩21,025 | -1.94% | 75.1만 |
|---|
| 2026.03.18 | ₩21,200 | ₩21,776 | ₩21,045 | ₩21,588 | +1.83% | 57.7만 |
|---|
| 2026.03.17 | ₩21,159 | ₩22,058 | ₩21,159 | ₩21,361 | +0.95% | 74만 |
|---|
| 2026.03.16 | ₩22,111 | ₩22,292 | ₩21,079 | ₩21,079 | -4.67% | 60.7만 |
|---|
| 2026.03.13 | ₩21,790 | ₩22,313 | ₩21,414 | ₩22,111 | +1.48% | 67.3만 |
|---|
| 2026.03.12 | ₩21,200 | ₩21,977 | ₩21,146 | ₩21,749 | +2.59% | 109.7만 |
|---|
| 2026.03.11 | ₩21,267 | ₩21,441 | ₩20,341 | ₩21,267 | 0.00% | 66.3만 |
|---|
| 2026.03.10 | ₩21,615 | ₩21,736 | ₩20,972 | ₩21,226 | -1.80% | 83만 |
|---|
| 2026.03.09 | ₩22,004 | ₩22,313 | ₩21,307 | ₩21,776 | -1.04% | 73.8만 |
|---|
| 2026.03.06 | ₩22,648 | ₩22,983 | ₩22,125 | ₩22,594 | -0.24% | 63.6만 |
|---|
| 2026.03.05 | ₩22,567 | ₩23,586 | ₩22,554 | ₩22,903 | +1.49% | 155.9만 |
|---|
| 2026.03.04 | ₩21,991 | ₩23,063 | ₩21,676 | ₩22,594 | +2.74% | 86.9만 |
|---|
| 2026.03.03 | ₩21,146 | ₩22,326 | ₩20,905 | ₩21,964 | +3.87% | 75만 |
|---|
| 2026.03.02 | ₩20,556 | ₩21,790 | ₩20,127 | ₩21,428 | +4.24% | 92.8만 |
|---|
| 2026.02.27 | ₩21,588 | ₩21,857 | ₩20,817 | ₩21,186 | -1.86% | 94.3만 |
|---|
| 2026.02.26 | ₩21,910 | ₩22,742 | ₩21,709 | ₩22,111 | +0.92% | 108.3만 |
|---|
| 2026.02.25 | ₩20,864 | ₩21,883 | ₩20,851 | ₩21,843 | +4.69% | 138.9만 |
|---|
| 2026.02.24 | ₩20,543 | ₩21,709 | ₩19,529 | ₩20,784 | +1.17% | 255.1만 |
|---|
| 2026.02.23 | ₩20,811 | ₩20,891 | ₩19,939 | ₩20,543 | -1.29% | 212만 |
|---|
| 2026.02.20 | ₩19,175 | ₩20,838 | ₩19,014 | ₩20,771 | +8.32% | 178.1만 |
|---|
| 2026.02.19 | ₩18,987 | ₩19,403 | ₩18,679 | ₩19,322 | +1.77% | 158.1만 |
|---|
| 2026.02.18 | ₩19,269 | ₩19,678 | ₩18,974 | ₩19,135 | -0.70% | 106.4만 |
|---|
| 2026.02.17 | ₩19,483 | ₩19,845 | ₩18,880 | ₩19,296 | -0.96% | 94.6만 |
|---|
| 2026.02.13 | ₩19,456 | ₩20,140 | ₩19,038 | ₩19,658 | +1.03% | 93.1만 |
|---|
| 2026.02.12 | ₩19,993 | ₩20,033 | ₩18,960 | ₩19,430 | -2.82% | 171.3만 |
|---|
| 2026.02.11 | ₩22,085 | ₩22,360 | ₩19,530 | ₩20,060 | -9.17% | 134.2만 |
|---|
| 2026.02.10 | ₩22,661 | ₩23,131 | ₩22,024 | ₩22,071 | -2.60% | 113.3만 |
|---|
| 2026.02.09 | ₩24,083 | ₩24,257 | ₩22,862 | ₩22,983 | -4.57% | 84.9만 |
|---|
| 2026.02.06 | ₩23,908 | ₩24,927 | ₩23,533 | ₩24,257 | +1.46% | 171.2만 |
|---|
| 2026.02.05 | ₩24,042 | ₩24,673 | ₩23,097 | ₩23,117 | -3.85% | 167.1만 |
|---|
| 2026.02.04 | ₩25,638 | ₩25,665 | ₩24,056 | ₩24,378 | -4.92% | 232.4만 |
|---|
| 2026.02.03 | ₩29,862 | ₩29,989 | ₩24,941 | ₩25,571 | -14.37% | 163.5만 |
|---|
| 2026.02.02 | ₩30,331 | ₩31,176 | ₩29,795 | ₩30,170 | -0.53% | 78.4만 |
|---|
| 2026.01.30 | ₩30,103 | ₩30,599 | ₩29,802 | ₩30,438 | +1.11% | 55.1만 |
|---|
| 2026.01.29 | ₩30,613 | ₩30,827 | ₩30,029 | ₩30,465 | -0.48% | 70.6만 |
|---|
| 2026.01.28 | ₩31,297 | ₩31,578 | ₩30,412 | ₩30,559 | -2.36% | 65.6만 |
|---|
| 2026.01.27 | ₩31,578 | ₩31,688 | ₩30,398 | ₩31,082 | -1.57% | 66.4만 |
|---|
| 2026.01.26 | ₩32,034 | ₩32,155 | ₩31,256 | ₩31,578 | -1.42% | 42.1만 |
|---|
| 2026.01.23 | ₩32,798 | ₩33,187 | ₩31,466 | ₩31,699 | -3.35% | 50.5만 |
|---|
| 2026.01.22 | ₩32,611 | ₩33,683 | ₩32,383 | ₩32,785 | +0.53% | 46.2만 |
|---|
| 2026.01.21 | ₩32,074 | ₩32,524 | ₩31,618 | ₩32,302 | +0.71% | 57만 |
|---|
| 2026.01.20 | ₩32,517 | ₩32,828 | ₩31,846 | ₩31,927 | -1.81% | 58.9만 |
|---|
| 2026.01.16 | ₩33,616 | ₩33,791 | ₩33,060 | ₩33,201 | -1.24% | 39.8만 |
|---|
| 2026.01.15 | ₩33,348 | ₩34,059 | ₩33,040 | ₩33,710 | +1.09% | 47.5만 |
|---|
| 2026.01.14 | ₩35,333 | ₩35,333 | ₩32,959 | ₩33,683 | -4.67% | 59.9만 |
|---|
| 2026.01.13 | ₩35,319 | ₩36,030 | ₩34,609 | ₩35,319 | 0.00% | 49.2만 |
|---|
| 2026.01.12 | ₩34,501 | ₩35,266 | ₩33,636 | ₩35,185 | +1.98% | 28.1만 |
|---|
| 2026.01.09 | ₩33,965 | ₩34,957 | ₩33,469 | ₩34,501 | +1.58% | 32.8만 |
|---|
| 2026.01.08 | ₩33,603 | ₩34,542 | ₩33,509 | ₩34,086 | +1.44% | 29.3만 |
|---|
| 2026.01.07 | ₩33,831 | ₩34,327 | ₩33,120 | ₩33,804 | -0.08% | 51.8만 |
|---|
| 2026.01.06 | ₩33,925 | ₩33,952 | ₩32,570 | ₩33,482 | -1.30% | 47.4만 |
|---|
| 2026.01.05 | ₩33,737 | ₩34,594 | ₩33,469 | ₩33,925 | +0.56% | 52.4만 |
|---|
| 2026.01.02 | ₩36,379 | ₩36,835 | ₩34,059 | ₩34,099 | -6.27% | 38.9만 |
|---|
| 2025.12.31 | ₩35,976 | ₩36,607 | ₩35,608 | ₩36,204 | +0.63% | 27.1만 |
|---|
| 2025.12.30 | ₩35,628 | ₩36,271 | ₩35,593 | ₩35,869 | +0.68% | 17.8만 |
|---|
| 2025.12.29 | ₩35,909 | ₩35,976 | ₩35,561 | ₩35,789 | -0.34% | 16.2만 |
|---|
| 2025.12.26 | ₩35,909 | ₩36,084 | ₩35,468 | ₩35,789 | -0.34% | 16.4만 |
|---|
| 2025.12.24 | ₩35,735 | ₩36,003 | ₩35,494 | ₩35,909 | +0.49% | 12.8만 |
|---|
| 2025.12.23 | ₩36,325 | ₩36,419 | ₩35,668 | ₩35,842 | -1.33% | 29.8만 |
|---|
| 2025.12.22 | ₩35,990 | ₩36,955 | ₩35,990 | ₩36,700 | +1.97% | 28.3만 |
|---|
| 2025.12.19 | ₩37,022 | ₩37,022 | ₩35,950 | ₩35,976 | -2.83% | 54.4만 |
|---|
| 2025.12.18 | ₩36,191 | ₩37,042 | ₩36,124 | ₩36,915 | +2.00% | 30.6만 |
|---|
| 2025.12.17 | ₩36,446 | ₩37,143 | ₩35,708 | ₩35,990 | -1.25% | 37.3만 |
|---|
| 2025.12.16 | ₩36,392 | ₩37,518 | ₩36,392 | ₩36,526 | +0.37% | 36.7만 |
|---|
| 2025.12.15 | ₩37,398 | ₩37,534 | ₩36,338 | ₩36,338 | -2.83% | 33.1만 |
|---|
| 2025.12.12 | ₩38,015 | ₩38,524 | ₩37,143 | ₩37,197 | -2.15% | 36.6만 |
|---|
| 2025.12.11 | ₩37,223 | ₩37,854 | ₩36,700 | ₩37,116 | -0.29% | 32.9만 |
|---|
| 2025.12.10 | ₩37,465 | ₩38,001 | ₩36,902 | ₩37,076 | -1.04% | 39.4만 |
|---|
| 2025.12.09 | ₩36,070 | ₩37,559 | ₩35,427 | ₩37,371 | +3.61% | 38.6만 |
|---|
| 2025.12.08 | ₩37,934 | ₩37,934 | ₩35,681 | ₩35,829 | -5.55% | 38.9만 |
|---|
| 2025.12.05 | ₩36,928 | ₩37,545 | ₩36,741 | ₩37,277 | +0.94% | 42.9만 |
|---|
| 2025.12.04 | ₩36,875 | ₩37,800 | ₩36,687 | ₩37,237 | +0.98% | 55.7만 |
|---|
| 2025.12.03 | ₩36,325 | ₩37,344 | ₩36,258 | ₩36,848 | +1.44% | 31.4만 |
|---|
| 2025.12.02 | ₩36,218 | ₩37,076 | ₩35,574 | ₩36,405 | +0.52% | 61.8만 |
|---|
| 2025.12.01 | ₩34,997 | ₩36,580 | ₩34,997 | ₩36,124 | +3.22% | 88.5만 |
|---|
| 2025.11.28 | ₩35,400 | ₩36,003 | ₩35,266 | ₩35,386 | -0.04% | 28.8만 |
|---|
| 2025.11.26 | ₩34,260 | ₩35,266 | ₩34,260 | ₩35,239 | +2.86% | 36.9만 |
|---|
| 2025.11.25 | ₩33,254 | ₩34,770 | ₩33,254 | ₩34,662 | +4.23% | 29.6만 |
|---|
| 2025.11.24 | ₩32,892 | ₩33,673 | ₩32,550 | ₩33,281 | +1.18% | 36.6만 |
|---|
| 2025.11.21 | ₩31,337 | ₩33,020 | ₩30,894 | ₩32,839 | +4.79% | 42.6만 |
|---|
| 2025.11.20 | ₩32,235 | ₩33,130 | ₩30,981 | ₩31,350 | -2.75% | 46.9만 |
|---|
| 2025.11.19 | ₩32,785 | ₩33,093 | ₩31,779 | ₩31,846 | -2.86% | 25.9만 |
|---|
| 2025.11.18 | ₩33,120 | ₩33,429 | ₩32,584 | ₩32,906 | -0.65% | 31.8만 |
|---|
| 2025.11.17 | ₩34,005 | ₩34,676 | ₩33,268 | ₩33,388 | -1.81% | 45.2만 |
|---|
| 2025.11.14 | ₩33,187 | ₩34,045 | ₩32,899 | ₩34,005 | +2.46% | 33만 |
|---|
| 2025.11.13 | ₩34,354 | ₩34,602 | ₩33,670 | ₩33,817 | -1.56% | 35만 |
|---|
| 2025.11.12 | ₩34,971 | ₩34,991 | ₩34,155 | ₩34,461 | -1.46% | 24.9만 |
|---|
| 2025.11.11 | ₩35,333 | ₩35,614 | ₩34,381 | ₩34,850 | -1.37% | 34.7만 |
|---|
| 2025.11.10 | ₩34,542 | ₩35,648 | ₩34,079 | ₩35,467 | +2.68% | 54.9만 |
|---|
| 2025.11.07 | ₩33,093 | ₩34,166 | ₩32,249 | ₩34,099 | +3.04% | 70.6만 |
|---|
| 2025.11.06 | ₩33,388 | ₩33,623 | ₩32,691 | ₩33,241 | -0.44% | 65.8만 |
|---|
| 2025.11.05 | ₩32,557 | ₩33,623 | ₩32,222 | ₩33,509 | +2.92% | 84만 |
|---|
| 2025.11.04 | ₩31,954 | ₩34,790 | ₩31,458 | ₩32,557 | +1.89% | 128만 |
|---|
| 2025.11.03 | ₩28,709 | ₩30,184 | ₩28,465 | ₩30,050 | +4.67% | 96.5만 |
|---|
| 2025.10.31 | ₩27,569 | ₩29,339 | ₩27,408 | ₩28,883 | +4.77% | 88.7만 |
|---|
| 2025.10.30 | ₩26,898 | ₩28,494 | ₩26,818 | ₩27,690 | +2.94% | 83.4만 |
|---|
| 2025.10.29 | ₩26,979 | ₩26,979 | ₩25,678 | ₩25,946 | -3.83% | 46만 |
|---|
| 2025.10.28 | ₩27,113 | ₩27,187 | ₩26,416 | ₩26,577 | -1.98% | 51.2만 |
|---|
| 2025.10.27 | ₩27,703 | ₩28,119 | ₩26,979 | ₩27,153 | -1.98% | 55.7만 |
|---|
| 2025.10.24 | ₩27,059 | ₩27,341 | ₩26,617 | ₩27,341 | +1.04% | 41.7만 |
|---|
| 2025.10.23 | ₩26,845 | ₩26,979 | ₩26,553 | ₩26,818 | -0.10% | 32만 |
|---|
| 2025.10.22 | ₩26,469 | ₩26,965 | ₩26,081 | ₩26,939 | +1.77% | 49.3만 |
|---|
| 2025.10.21 | ₩26,228 | ₩26,865 | ₩26,013 | ₩26,630 | +1.53% | 84.9만 |
|---|
| 2025.10.20 | ₩26,148 | ₩26,376 | ₩25,819 | ₩26,188 | +0.15% | 32.9만 |
|---|
| 2025.10.17 | ₩26,228 | ₩26,467 | ₩25,946 | ₩26,081 | -0.56% | 40.4만 |
|---|
| 2025.10.16 | ₩27,462 | ₩27,462 | ₩25,832 | ₩26,054 | -5.13% | 55.7만 |
|---|
| 2025.10.15 | ₩28,491 | ₩28,491 | ₩27,274 | ₩27,381 | -3.90% | 73.9만 |
|---|
| 2025.10.14 | ₩26,697 | ₩27,998 | ₩26,562 | ₩27,850 | +4.32% | 45만 |
|---|
| 2025.10.13 | ₩27,864 | ₩28,119 | ₩26,697 | ₩27,019 | -3.03% | 50만 |
|---|
| 2025.10.10 | ₩29,553 | ₩29,553 | ₩27,488 | ₩27,596 | -6.62% | 42.7만 |
|---|