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 | ₩27,645 | ₩28,261 | ₩26,197 | ₩26,532 | -4.02% | 44.7만 |
| 2026.10.08 | ₩25,983 | ₩27,846 | ₩25,983 | ₩27,792 | +6.96% | 67.2만 |
| 2026.10.07 | ₩25,702 | ₩26,345 | ₩25,621 | ₩25,983 | +1.09% | 56.4만 |
| 2026.10.06 | ₩26,104 | ₩26,104 | ₩25,367 | ₩25,983 | -0.46% | 45.5만 |
| 2026.10.05 | ₩25,929 | ₩26,117 | ₩25,527 | ₩26,010 | +0.31% | 99.2만 |
| 2026.10.02 | ₩26,626 | ₩26,881 | ₩25,742 | ₩26,130 | -1.86% | 64.2만 |
| 2026.10.01 | ₩26,841 | ₩27,578 | ₩26,063 | ₩26,774 | -0.25% | 92.2만 |
| 2026.09.30 | ₩25,621 | ₩27,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,881 |
| +4.92% |
| 124.7만 |
| 2026.09.29 | ₩24,790 | ₩25,393 | ₩24,449 | ₩25,340 | +2.22% | 61.8만 |
|---|
| 2026.09.28 | ₩24,831 | ₩25,018 | ₩24,174 | ₩24,911 | +0.32% | 67.1만 |
|---|
| 2026.09.25 | ₩24,013 | ₩25,058 | ₩23,584 | ₩24,978 | +4.02% | 96.9만 |
|---|
| 2026.09.24 | ₩23,625 | ₩24,482 | ₩23,303 | ₩24,201 | +2.44% | 126.4만 |
|---|
| 2026.09.23 | ₩26,077 | ₩26,077 | ₩23,290 | ₩23,625 | -9.40% | 263.8만 |
|---|
| 2026.09.22 | ₩30,807 | ₩30,874 | ₩25,234 | ₩26,197 | -14.96% | 346.7만 |
|---|
| 2026.09.21 | ₩31,088 | ₩31,517 | ₩30,459 | ₩30,593 | -1.59% | 85.8만 |
|---|
| 2026.09.18 | ₩30,231 | ₩31,397 | ₩29,990 | ₩31,008 | +2.57% | 76.6만 |
|---|
| 2026.09.17 | ₩31,464 | ₩31,732 | ₩30,633 | ₩30,673 | -2.51% | 83.4만 |
|---|
| 2026.09.16 | ₩32,361 | ₩32,696 | ₩31,169 | ₩31,276 | -3.35% | 67.5만 |
|---|
| 2026.09.15 | ₩32,026 | ₩33,072 | ₩31,745 | ₩32,790 | +2.38% | 42.4만 |
|---|
| 2026.09.14 | ₩32,871 | ₩33,313 | ₩32,026 | ₩32,201 | -2.04% | 44.7만 |
|---|
| 2026.09.11 | ₩31,638 | ₩32,495 | ₩31,236 | ₩32,134 | +1.57% | 64.4만 |
|---|
| 2026.09.10 | ₩31,557 | ₩32,093 | ₩30,874 | ₩31,477 | -0.25% | 71만 |
|---|
| 2026.09.09 | ₩33,192 | ₩33,226 | ₩30,713 | ₩31,303 | -5.69% | 120.6만 |
|---|
| 2026.09.08 | ₩32,871 | ₩33,688 | ₩32,482 | ₩33,420 | +1.67% | 47.5만 |
|---|
| 2026.09.04 | ₩33,299 | ₩33,943 | ₩32,857 | ₩33,380 | +0.24% | 37.2만 |
|---|
| 2026.09.03 | ₩34,599 | ₩35,584 | ₩33,728 | ₩33,916 | -1.98% | 46.4만 |
|---|
| 2026.09.02 | ₩33,273 | ₩34,487 | ₩33,005 | ₩34,171 | +2.70% | 28.3만 |
|---|
| 2026.09.01 | ₩33,956 | ₩34,465 | ₩33,125 | ₩33,273 | -2.01% | 30.1만 |
|---|
| 2026.08.31 | ₩34,184 | ₩34,325 | ₩33,829 | ₩34,090 | -0.27% | 34.6만 |
|---|
| 2026.08.28 | ₩33,380 | ₩34,673 | ₩33,239 | ₩34,385 | +3.01% | 40.4만 |
|---|
| 2026.08.27 | ₩35,015 | ₩35,162 | ₩32,315 | ₩33,259 | -5.01% | 70.3만 |
|---|
| 2026.08.26 | ₩35,980 | ₩36,033 | ₩34,573 | ₩34,948 | -2.87% | 68.1만 |
|---|
| 2026.08.25 | ₩35,470 | ₩36,502 | ₩34,318 | ₩35,980 | +1.44% | 69.9만 |
|---|
| 2026.08.24 | ₩34,104 | ₩36,516 | ₩34,090 | ₩35,671 | +4.60% | 86.2만 |
|---|
| 2026.08.21 | ₩33,621 | ₩34,157 | ₩32,871 | ₩33,822 | +0.60% | 45.6만 |
|---|
| 2026.08.20 | ₩32,985 | ₩34,599 | ₩32,938 | ₩33,380 | +1.20% | 35.3만 |
|---|
| 2026.08.19 | ₩32,790 | ₩33,581 | ₩32,227 | ₩33,541 | +2.29% | 44.9만 |
|---|
| 2026.08.18 | ₩31,745 | ₩32,857 | ₩31,517 | ₩32,857 | +3.50% | 35.3만 |
|---|
| 2026.08.17 | ₩32,522 | ₩32,810 | ₩31,470 | ₩31,691 | -2.55% | 48.4만 |
|---|
| 2026.08.14 | ₩32,670 | ₩33,326 | ₩32,348 | ₩32,723 | +0.16% | 48.3만 |
|---|
| 2026.08.13 | ₩33,635 | ₩34,104 | ₩32,804 | ₩32,857 | -2.31% | 64.5만 |
|---|
| 2026.08.12 | ₩33,621 | ₩33,621 | ₩32,067 | ₩32,964 | -1.95% | 58.5만 |
|---|
| 2026.08.11 | ₩33,246 | ₩34,747 | ₩33,246 | ₩33,621 | +1.13% | 36.8만 |
|---|
| 2026.08.10 | ₩34,077 | ₩35,042 | ₩33,742 | ₩34,238 | +0.47% | 53.3만 |
|---|
| 2026.08.07 | ₩32,710 | ₩35,537 | ₩32,710 | ₩34,452 | +5.33% | 58.3만 |
|---|
| 2026.08.06 | ₩31,129 | ₩31,933 | ₩30,354 | ₩31,919 | +2.54% | 61만 |
|---|
| 2026.08.05 | ₩31,772 | ₩32,777 | ₩31,102 | ₩31,584 | -0.59% | 77.9만 |
|---|
| 2026.08.04 | ₩29,996 | ₩32,737 | ₩29,480 | ₩31,973 | +6.59% | 199.8만 |
|---|
| 2026.08.03 | ₩34,318 | ₩34,680 | ₩32,241 | ₩32,294 | -5.90% | 111.2만 |
|---|
| 2026.07.31 | ₩33,956 | ₩34,023 | ₩32,080 | ₩33,795 | -0.47% | 133.2만 |
|---|
| 2026.07.30 | ₩35,417 | ₩35,544 | ₩32,998 | ₩33,567 | -5.22% | 86.6만 |
|---|
| 2026.07.29 | ₩35,953 | ₩36,837 | ₩35,779 | ₩35,953 | 0.00% | 57.5만 |
|---|
| 2026.07.28 | ₩35,430 | ₩36,743 | ₩35,390 | ₩36,382 | +2.69% | 53.4만 |
|---|
| 2026.07.27 | ₩34,063 | ₩35,470 | ₩34,063 | ₩35,176 | +3.27% | 52.7만 |
|---|
| 2026.07.24 | ₩33,273 | ₩33,728 | ₩32,696 | ₩33,554 | +0.85% | 37.7만 |
|---|
| 2026.07.23 | ₩33,594 | ₩33,594 | ₩32,589 | ₩32,830 | -2.27% | 70.1만 |
|---|
| 2026.07.22 | ₩35,671 | ₩35,779 | ₩33,313 | ₩33,353 | -6.50% | 41.6만 |
|---|
| 2026.07.21 | ₩37,119 | ₩37,916 | ₩34,251 | ₩36,073 | -2.82% | 107.5만 |
|---|
| 2026.07.20 | ₩34,814 | ₩37,119 | ₩34,532 | ₩36,904 | +6.00% | 104.2만 |
|---|
| 2026.07.17 | ₩34,666 | ₩35,531 | ₩33,996 | ₩35,055 | +1.12% | 77.5만 |
|---|
| 2026.07.16 | ₩34,331 | ₩35,390 | ₩33,795 | ₩35,363 | +3.01% | 87.1만 |
|---|
| 2026.07.15 | ₩34,506 | ₩34,814 | ₩33,708 | ₩33,983 | -1.51% | 37.1만 |
|---|
| 2026.07.14 | ₩33,460 | ₩34,827 | ₩32,495 | ₩34,506 | +3.12% | 55.2만 |
|---|
| 2026.07.13 | ₩33,038 | ₩34,211 | ₩32,777 | ₩34,144 | +3.35% | 56.2만 |
|---|
| 2026.07.10 | ₩33,943 | ₩34,492 | ₩32,804 | ₩33,273 | -1.97% | 31.8만 |
|---|
| 2026.07.09 | ₩32,603 | ₩33,876 | ₩32,227 | ₩33,179 | +1.77% | 56.9만 |
|---|
| 2026.07.08 | ₩33,527 | ₩33,963 | ₩32,335 | ₩33,232 | -0.88% | 77.4만 |
|---|
| 2026.07.07 | ₩35,685 | ₩36,797 | ₩33,769 | ₩33,862 | -5.11% | 95.7만 |
|---|
| 2026.07.06 | ₩32,830 | ₩35,243 | ₩32,757 | ₩35,162 | +7.10% | 51.8만 |
|---|
| 2026.07.02 | ₩33,152 | ₩33,534 | ₩32,509 | ₩33,313 | +0.49% | 46.5만 |
|---|
| 2026.07.01 | ₩32,361 | ₩33,179 | ₩32,060 | ₩33,139 | +2.40% | 83.3만 |
|---|
| 2026.06.30 | ₩31,544 | ₩32,160 | ₩30,887 | ₩31,879 | +1.06% | 56.4만 |
|---|
| 2026.06.29 | ₩31,062 | ₩31,825 | ₩30,365 | ₩31,263 | +0.65% | 82.8만 |
|---|
| 2026.06.26 | ₩29,005 | ₩31,892 | ₩28,944 | ₩31,088 | +7.18% | 263.9만 |
|---|
| 2026.06.25 | ₩28,851 | ₩29,454 | ₩27,826 | ₩29,078 | +0.79% | 61.3만 |
|---|
| 2026.06.24 | ₩28,221 | ₩29,246 | ₩27,544 | ₩28,904 | +2.42% | 48만 |
|---|
| 2026.06.23 | ₩27,377 | ₩28,918 | ₩27,115 | ₩27,805 | +1.57% | 65.6만 |
|---|
| 2026.06.22 | ₩26,707 | ₩27,899 | ₩26,492 | ₩27,484 | +2.91% | 87.8만 |
|---|
| 2026.06.18 | ₩26,586 | ₩27,336 | ₩26,030 | ₩27,015 | +1.61% | 72.8만 |
|---|
| 2026.06.17 | ₩27,390 | ₩27,886 | ₩26,506 | ₩26,546 | -3.08% | 47.3만 |
|---|
| 2026.06.16 | ₩27,377 | ₩28,529 | ₩27,202 | ₩27,457 | +0.29% | 53.3만 |
|---|
| 2026.06.15 | ₩26,666 | ₩27,712 | ₩26,519 | ₩27,122 | +1.71% | 45.1만 |
|---|
| 2026.06.12 | ₩26,934 | ₩27,470 | ₩26,485 | ₩26,774 | -0.60% | 59만 |
|---|
| 2026.06.11 | ₩26,465 | ₩27,122 | ₩25,594 | ₩26,586 | +0.46% | 44.6만 |
|---|
| 2026.06.10 | ₩25,956 | ₩27,564 | ₩25,661 | ₩26,559 | +2.32% | 80.8만 |
|---|
| 2026.06.09 | ₩25,943 | ₩27,042 | ₩25,715 | ₩25,983 | +0.15% | 84.3만 |
|---|
| 2026.06.08 | ₩25,474 | ₩26,465 | ₩24,616 | ₩25,862 | +1.53% | 73.6만 |
|---|
| 2026.06.05 | ₩26,050 | ₩26,546 | ₩25,568 | ₩25,889 | -0.62% | 74.7만 |
|---|
| 2026.06.04 | ₩24,576 | ₩26,117 | ₩24,459 | ₩25,755 | +4.80% | 88.1만 |
|---|
| 2026.06.03 | ₩25,018 | ₩25,018 | ₩23,584 | ₩24,067 | -3.80% | 78.8만 |
|---|
| 2026.06.02 | ₩26,278 | ₩26,298 | ₩25,018 | ₩25,460 | -3.11% | 71만 |
|---|
| 2026.06.01 | ₩26,016 | ₩27,028 | ₩25,755 | ₩26,733 | +2.76% | 86.3만 |
|---|
| 2026.05.29 | ₩25,527 | ₩26,707 | ₩24,656 | ₩25,782 | +1.00% | 70.5만 |
|---|
| 2026.05.28 | ₩25,782 | ₩26,318 | ₩24,898 | ₩25,313 | -1.82% | 59만 |
|---|
| 2026.05.27 | ₩25,400 | ₩26,733 | ₩25,300 | ₩25,782 | +1.50% | 70만 |
|---|
| 2026.05.26 | ₩24,938 | ₩25,916 | ₩24,254 | ₩25,675 | +2.96% | 61.6만 |
|---|
| 2026.05.22 | ₩25,192 | ₩25,661 | ₩24,924 | ₩25,300 | +0.43% | 42.5만 |
|---|
| 2026.05.21 | ₩24,656 | ₩25,045 | ₩23,973 | ₩24,965 | +1.25% | 45.1만 |
|---|
| 2026.05.20 | ₩24,254 | ₩25,112 | ₩23,705 | ₩25,072 | +3.37% | 56.6만 |
|---|
| 2026.05.19 | ₩25,099 | ₩25,635 | ₩24,308 | ₩24,764 | -1.33% | 48.9만 |
|---|
| 2026.05.18 | ₩23,283 | ₩25,045 | ₩23,283 | ₩24,429 | +4.92% | 48.5만 |
|---|
| 2026.05.15 | ₩23,129 | ₩23,973 | ₩23,129 | ₩23,424 | +1.27% | 77.9만 |
|---|
| 2026.05.14 | ₩25,125 | ₩25,266 | ₩23,115 | ₩23,276 | -7.36% | 71.2만 |
|---|
| 2026.05.13 | ₩25,300 | ₩25,460 | ₩23,812 | ₩25,273 | -0.11% | 108.4만 |
|---|
| 2026.05.12 | ₩26,465 | ₩26,606 | ₩25,166 | ₩25,621 | -3.19% | 69.4만 |
|---|
| 2026.05.11 | ₩26,881 | ₩27,117 | ₩25,809 | ₩26,465 | -1.55% | 86.9만 |
|---|
| 2026.05.08 | ₩27,256 | ₩27,765 | ₩26,385 | ₩27,470 | +0.79% | 86.6만 |
|---|
| 2026.05.07 | ₩27,692 | ₩28,355 | ₩26,867 | ₩27,604 | -0.31% | 123.4만 |
|---|
| 2026.05.06 | ₩31,075 | ₩31,745 | ₩26,130 | ₩27,564 | -11.30% | 300만 |
|---|
| 2026.05.05 | ₩25,581 | ₩32,134 | ₩24,321 | ₩31,919 | +24.78% | 685.7만 |
|---|
| 2026.05.04 | ₩19,913 | ₩20,268 | ₩19,269 | ₩19,578 | -1.68% | 200.9만 |
|---|
| 2026.05.01 | ₩19,712 | ₩20,181 | ₩18,599 | ₩19,417 | -1.50% | 194.3만 |
|---|
| 2026.04.30 | ₩20,864 | ₩21,125 | ₩19,290 | ₩19,323 | -7.39% | 121.1만 |
|---|
| 2026.04.29 | ₩21,373 | ₩21,601 | ₩20,931 | ₩21,119 | -1.19% | 70.9만 |
|---|
| 2026.04.28 | ₩21,400 | ₩21,842 | ₩21,306 | ₩21,655 | +1.19% | 59.6만 |
|---|
| 2026.04.27 | ₩21,079 | ₩21,561 | ₩20,891 | ₩21,199 | +0.57% | 60.9만 |
|---|
| 2026.04.24 | ₩20,395 | ₩21,300 | ₩20,087 | ₩21,280 | +4.34% | 52.9만 |
|---|
| 2026.04.23 | ₩21,628 | ₩21,715 | ₩20,047 | ₩20,382 | -5.76% | 89.8만 |
|---|
| 2026.04.22 | ₩22,620 | ₩22,780 | ₩21,789 | ₩21,963 | -2.90% | 48.6만 |
|---|
| 2026.04.21 | ₩22,740 | ₩23,169 | ₩22,271 | ₩22,472 | -1.18% | 79.3만 |
|---|
| 2026.04.20 | ₩21,494 | ₩22,720 | ₩21,494 | ₩22,553 | +4.93% | 96.1만 |
|---|
| 2026.04.17 | ₩22,017 | ₩22,030 | ₩21,052 | ₩21,574 | -2.01% | 53.8만 |
|---|
| 2026.04.16 | ₩20,811 | ₩22,164 | ₩20,811 | ₩21,682 | +4.19% | 80.4만 |
|---|
| 2026.04.15 | ₩21,601 | ₩22,070 | ₩20,623 | ₩20,730 | -4.03% | 73.7만 |
|---|
| 2026.04.14 | ₩20,891 | ₩21,481 | ₩20,770 | ₩21,280 | +1.86% | 41.3만 |
|---|
| 2026.04.13 | ₩20,100 | ₩20,871 | ₩19,993 | ₩20,811 | +3.53% | 67.5만 |
|---|
| 2026.04.10 | ₩21,320 | ₩21,856 | ₩19,969 | ₩20,221 | -5.15% | 49.5만 |
|---|
| 2026.04.09 | ₩21,507 | ₩21,507 | ₩20,449 | ₩21,280 | -1.06% | 53.8만 |
|---|
| 2026.04.08 | ₩20,931 | ₩21,655 | ₩20,891 | ₩21,615 | +3.27% | 53.4만 |
|---|
| 2026.04.07 | ₩20,462 | ₩20,784 | ₩20,261 | ₩20,583 | +0.59% | 48.2만 |
|---|
| 2026.04.06 | ₩20,569 | ₩20,871 | ₩20,328 | ₩20,569 | 0.00% | 42.5만 |
|---|
| 2026.04.02 | ₩19,470 | ₩20,476 | ₩18,760 | ₩20,342 | +4.47% | 64.3만 |
|---|
| 2026.04.01 | ₩20,663 | ₩21,052 | ₩19,725 | ₩19,752 | -4.41% | 76만 |
|---|
| 2026.03.31 | ₩20,998 | ₩21,320 | ₩20,134 | ₩20,663 | -1.60% | 113.4만 |
|---|
| 2026.03.30 | ₩20,502 | ₩21,038 | ₩20,469 | ₩20,985 | +2.35% | 52.5만 |
|---|
| 2026.03.27 | ₩21,012 | ₩21,092 | ₩20,308 | ₩20,355 | -3.13% | 69.3만 |
|---|
| 2026.03.26 | ₩20,998 | ₩22,191 | ₩20,998 | ₩21,306 | +1.47% | 47.5만 |
|---|
| 2026.03.25 | ₩21,172 | ₩21,655 | ₩20,583 | ₩21,387 | +1.01% | 65.5만 |
|---|
| 2026.03.24 | ₩21,239 | ₩21,695 | ₩20,382 | ₩20,837 | -1.89% | 75.9만 |
|---|
| 2026.03.23 | ₩20,837 | ₩21,400 | ₩20,100 | ₩21,387 | +2.64% | 119.9만 |
|---|
| 2026.03.20 | ₩20,985 | ₩21,012 | ₩20,449 | ₩20,556 | -2.04% | 125.1만 |
|---|
| 2026.03.19 | ₩21,427 | ₩22,177 | ₩20,904 | ₩21,012 | -1.94% | 75.1만 |
|---|
| 2026.03.18 | ₩21,186 | ₩21,762 | ₩21,032 | ₩21,574 | +1.83% | 57.7만 |
|---|
| 2026.03.17 | ₩21,146 | ₩22,043 | ₩21,146 | ₩21,347 | +0.95% | 74만 |
|---|
| 2026.03.16 | ₩22,097 | ₩22,278 | ₩21,065 | ₩21,065 | -4.67% | 60.7만 |
|---|
| 2026.03.13 | ₩21,775 | ₩22,298 | ₩21,400 | ₩22,097 | +1.48% | 67.3만 |
|---|
| 2026.03.12 | ₩21,186 | ₩21,963 | ₩21,132 | ₩21,735 | +2.59% | 109.7만 |
|---|
| 2026.03.11 | ₩21,253 | ₩21,427 | ₩20,328 | ₩21,253 | 0.00% | 66.3만 |
|---|
| 2026.03.10 | ₩21,601 | ₩21,722 | ₩20,958 | ₩21,213 | -1.80% | 83만 |
|---|
| 2026.03.09 | ₩21,990 | ₩22,298 | ₩21,293 | ₩21,762 | -1.04% | 73.8만 |
|---|
| 2026.03.06 | ₩22,633 | ₩22,968 | ₩22,110 | ₩22,579 | -0.24% | 63.6만 |
|---|
| 2026.03.05 | ₩22,553 | ₩23,571 | ₩22,539 | ₩22,888 | +1.49% | 155.9만 |
|---|
| 2026.03.04 | ₩21,976 | ₩23,048 | ₩21,661 | ₩22,579 | +2.74% | 86.9만 |
|---|
| 2026.03.03 | ₩21,132 | ₩22,311 | ₩20,891 | ₩21,950 | +3.87% | 75만 |
|---|
| 2026.03.02 | ₩20,543 | ₩21,775 | ₩20,114 | ₩21,414 | +4.24% | 92.8만 |
|---|
| 2026.02.27 | ₩21,574 | ₩21,842 | ₩20,804 | ₩21,172 | -1.86% | 94.3만 |
|---|
| 2026.02.26 | ₩21,896 | ₩22,727 | ₩21,695 | ₩22,097 | +0.92% | 108.3만 |
|---|
| 2026.02.25 | ₩20,851 | ₩21,869 | ₩20,837 | ₩21,829 | +4.69% | 138.9만 |
|---|
| 2026.02.24 | ₩20,529 | ₩21,695 | ₩19,516 | ₩20,770 | +1.17% | 255.1만 |
|---|
| 2026.02.23 | ₩20,797 | ₩20,878 | ₩19,926 | ₩20,529 | -1.29% | 212만 |
|---|
| 2026.02.20 | ₩19,162 | ₩20,824 | ₩19,001 | ₩20,757 | +8.32% | 178.1만 |
|---|
| 2026.02.19 | ₩18,975 | ₩19,390 | ₩18,666 | ₩19,310 | +1.77% | 158.1만 |
|---|
| 2026.02.18 | ₩19,256 | ₩19,665 | ₩18,961 | ₩19,122 | -0.70% | 106.4만 |
|---|
| 2026.02.17 | ₩19,470 | ₩19,832 | ₩18,867 | ₩19,283 | -0.96% | 94.6만 |
|---|
| 2026.02.13 | ₩19,444 | ₩20,127 | ₩19,026 | ₩19,645 | +1.03% | 93.1만 |
|---|
| 2026.02.12 | ₩19,980 | ₩20,020 | ₩18,948 | ₩19,417 | -2.82% | 171.3만 |
|---|
| 2026.02.11 | ₩22,070 | ₩22,345 | ₩19,517 | ₩20,047 | -9.17% | 134.2만 |
|---|
| 2026.02.10 | ₩22,646 | ₩23,115 | ₩22,010 | ₩22,057 | -2.60% | 113.3만 |
|---|
| 2026.02.09 | ₩24,067 | ₩24,241 | ₩22,847 | ₩22,968 | -4.57% | 84.9만 |
|---|
| 2026.02.06 | ₩23,893 | ₩24,911 | ₩23,517 | ₩24,241 | +1.46% | 171.2만 |
|---|
| 2026.02.05 | ₩24,027 | ₩24,656 | ₩23,082 | ₩23,102 | -3.85% | 167.1만 |
|---|
| 2026.02.04 | ₩25,621 | ₩25,648 | ₩24,040 | ₩24,362 | -4.92% | 232.4만 |
|---|
| 2026.02.03 | ₩29,842 | ₩29,970 | ₩24,924 | ₩25,554 | -14.37% | 163.5만 |
|---|
| 2026.02.02 | ₩30,311 | ₩31,155 | ₩29,775 | ₩30,150 | -0.53% | 78.4만 |
|---|
| 2026.01.30 | ₩30,083 | ₩30,579 | ₩29,782 | ₩30,418 | +1.11% | 55.1만 |
|---|
| 2026.01.29 | ₩30,593 | ₩30,807 | ₩30,010 | ₩30,445 | -0.48% | 70.6만 |
|---|
| 2026.01.28 | ₩31,276 | ₩31,557 | ₩30,392 | ₩30,539 | -2.36% | 65.6만 |
|---|
| 2026.01.27 | ₩31,557 | ₩31,667 | ₩30,378 | ₩31,062 | -1.57% | 66.4만 |
|---|
| 2026.01.26 | ₩32,013 | ₩32,134 | ₩31,236 | ₩31,557 | -1.42% | 42.1만 |
|---|
| 2026.01.23 | ₩32,777 | ₩33,165 | ₩31,445 | ₩31,678 | -3.35% | 50.5만 |
|---|
| 2026.01.22 | ₩32,589 | ₩33,661 | ₩32,361 | ₩32,763 | +0.53% | 46.2만 |
|---|
| 2026.01.21 | ₩32,053 | ₩32,502 | ₩31,598 | ₩32,281 | +0.71% | 57만 |
|---|
| 2026.01.20 | ₩32,495 | ₩32,806 | ₩31,825 | ₩31,906 | -1.81% | 58.9만 |
|---|
| 2026.01.16 | ₩33,594 | ₩33,769 | ₩33,038 | ₩33,179 | -1.24% | 39.8만 |
|---|
| 2026.01.15 | ₩33,326 | ₩34,037 | ₩33,018 | ₩33,688 | +1.09% | 47.5만 |
|---|
| 2026.01.14 | ₩35,310 | ₩35,310 | ₩32,938 | ₩33,661 | -4.67% | 59.9만 |
|---|
| 2026.01.13 | ₩35,296 | ₩36,006 | ₩34,586 | ₩35,296 | 0.00% | 49.2만 |
|---|
| 2026.01.12 | ₩34,479 | ₩35,243 | ₩33,614 | ₩35,162 | +1.98% | 28.1만 |
|---|
| 2026.01.09 | ₩33,943 | ₩34,934 | ₩33,447 | ₩34,479 | +1.58% | 32.8만 |
|---|
| 2026.01.08 | ₩33,581 | ₩34,519 | ₩33,487 | ₩34,063 | +1.44% | 29.3만 |
|---|
| 2026.01.07 | ₩33,809 | ₩34,305 | ₩33,098 | ₩33,782 | -0.08% | 51.8만 |
|---|
| 2026.01.06 | ₩33,903 | ₩33,929 | ₩32,549 | ₩33,460 | -1.30% | 47.4만 |
|---|
| 2026.01.05 | ₩33,715 | ₩34,571 | ₩33,447 | ₩33,903 | +0.56% | 52.4만 |
|---|
| 2026.01.02 | ₩36,355 | ₩36,810 | ₩34,037 | ₩34,077 | -6.27% | 38.9만 |
|---|
| 2025.12.31 | ₩35,953 | ₩36,583 | ₩35,584 | ₩36,181 | +0.63% | 27.1만 |
|---|
| 2025.12.30 | ₩35,604 | ₩36,248 | ₩35,569 | ₩35,846 | +0.68% | 17.8만 |
|---|
| 2025.12.29 | ₩35,886 | ₩35,953 | ₩35,537 | ₩35,765 | -0.34% | 16.2만 |
|---|
| 2025.12.26 | ₩35,886 | ₩36,060 | ₩35,445 | ₩35,765 | -0.34% | 16.4만 |
|---|
| 2025.12.24 | ₩35,712 | ₩35,980 | ₩35,470 | ₩35,886 | +0.49% | 12.8만 |
|---|
| 2025.12.23 | ₩36,301 | ₩36,395 | ₩35,645 | ₩35,819 | -1.33% | 29.8만 |
|---|
| 2025.12.22 | ₩35,966 | ₩36,931 | ₩35,966 | ₩36,676 | +1.97% | 28.3만 |
|---|
| 2025.12.19 | ₩36,998 | ₩36,998 | ₩35,926 | ₩35,953 | -2.83% | 54.4만 |
|---|
| 2025.12.18 | ₩36,167 | ₩37,018 | ₩36,100 | ₩36,891 | +2.00% | 30.6만 |
|---|
| 2025.12.17 | ₩36,422 | ₩37,119 | ₩35,685 | ₩35,966 | -1.25% | 37.3만 |
|---|
| 2025.12.16 | ₩36,368 | ₩37,494 | ₩36,368 | ₩36,502 | +0.37% | 36.7만 |
|---|
| 2025.12.15 | ₩37,373 | ₩37,510 | ₩36,315 | ₩36,315 | -2.83% | 33.1만 |
|---|
| 2025.12.12 | ₩37,990 | ₩38,499 | ₩37,119 | ₩37,172 | -2.15% | 36.6만 |
|---|
| 2025.12.11 | ₩37,199 | ₩37,829 | ₩36,676 | ₩37,092 | -0.29% | 32.9만 |
|---|
| 2025.12.10 | ₩37,440 | ₩37,976 | ₩36,877 | ₩37,052 | -1.04% | 39.4만 |
|---|
| 2025.12.09 | ₩36,047 | ₩37,534 | ₩35,403 | ₩37,346 | +3.61% | 38.6만 |
|---|
| 2025.12.08 | ₩37,909 | ₩37,909 | ₩35,658 | ₩35,805 | -5.55% | 38.9만 |
|---|
| 2025.12.05 | ₩36,904 | ₩37,521 | ₩36,717 | ₩37,253 | +0.94% | 42.9만 |
|---|
| 2025.12.04 | ₩36,851 | ₩37,775 | ₩36,663 | ₩37,212 | +0.98% | 55.7만 |
|---|
| 2025.12.03 | ₩36,301 | ₩37,320 | ₩36,234 | ₩36,824 | +1.44% | 31.4만 |
|---|
| 2025.12.02 | ₩36,194 | ₩37,052 | ₩35,551 | ₩36,382 | +0.52% | 61.8만 |
|---|
| 2025.12.01 | ₩34,975 | ₩36,556 | ₩34,975 | ₩36,100 | +3.22% | 88.5만 |
|---|
| 2025.11.28 | ₩35,377 | ₩35,980 | ₩35,243 | ₩35,363 | -0.04% | 28.8만 |
|---|
| 2025.11.26 | ₩34,238 | ₩35,243 | ₩34,238 | ₩35,216 | +2.86% | 36.9만 |
|---|
| 2025.11.25 | ₩33,232 | ₩34,747 | ₩33,232 | ₩34,640 | +4.23% | 29.6만 |
|---|
| 2025.11.24 | ₩32,871 | ₩33,651 | ₩32,529 | ₩33,259 | +1.18% | 36.6만 |
|---|
| 2025.11.21 | ₩31,316 | ₩32,998 | ₩30,874 | ₩32,817 | +4.79% | 42.6만 |
|---|
| 2025.11.20 | ₩32,214 | ₩33,108 | ₩30,961 | ₩31,330 | -2.75% | 46.9만 |
|---|
| 2025.11.19 | ₩32,763 | ₩33,072 | ₩31,758 | ₩31,825 | -2.86% | 25.9만 |
|---|
| 2025.11.18 | ₩33,098 | ₩33,407 | ₩32,562 | ₩32,884 | -0.65% | 31.8만 |
|---|
| 2025.11.17 | ₩33,983 | ₩34,653 | ₩33,246 | ₩33,366 | -1.81% | 45.2만 |
|---|
| 2025.11.14 | ₩33,165 | ₩34,023 | ₩32,877 | ₩33,983 | +2.46% | 33만 |
|---|
| 2025.11.13 | ₩34,331 | ₩34,579 | ₩33,648 | ₩33,795 | -1.56% | 35만 |
|---|
| 2025.11.12 | ₩34,948 | ₩34,968 | ₩34,133 | ₩34,439 | -1.46% | 24.9만 |
|---|
| 2025.11.11 | ₩35,310 | ₩35,591 | ₩34,358 | ₩34,827 | -1.37% | 34.7만 |
|---|
| 2025.11.10 | ₩34,519 | ₩35,624 | ₩34,057 | ₩35,444 | +2.68% | 54.9만 |
|---|
| 2025.11.07 | ₩33,072 | ₩34,144 | ₩32,227 | ₩34,077 | +3.04% | 70.6만 |
|---|
| 2025.11.06 | ₩33,366 | ₩33,601 | ₩32,670 | ₩33,219 | -0.44% | 65.8만 |
|---|
| 2025.11.05 | ₩32,536 | ₩33,601 | ₩32,201 | ₩33,487 | +2.92% | 84만 |
|---|
| 2025.11.04 | ₩31,933 | ₩34,767 | ₩31,437 | ₩32,536 | +1.89% | 128만 |
|---|
| 2025.11.03 | ₩28,690 | ₩30,164 | ₩28,446 | ₩30,030 | +4.67% | 96.5만 |
|---|
| 2025.10.31 | ₩27,551 | ₩29,320 | ₩27,390 | ₩28,864 | +4.77% | 88.7만 |
|---|
| 2025.10.30 | ₩26,881 | ₩28,475 | ₩26,800 | ₩27,671 | +2.94% | 83.4만 |
|---|
| 2025.10.29 | ₩26,961 | ₩26,961 | ₩25,661 | ₩25,929 | -3.83% | 46만 |
|---|
| 2025.10.28 | ₩27,095 | ₩27,169 | ₩26,398 | ₩26,559 | -1.98% | 51.2만 |
|---|
| 2025.10.27 | ₩27,685 | ₩28,100 | ₩26,961 | ₩27,135 | -1.98% | 55.7만 |
|---|
| 2025.10.24 | ₩27,042 | ₩27,323 | ₩26,599 | ₩27,323 | +1.04% | 41.7만 |
|---|
| 2025.10.23 | ₩26,827 | ₩26,961 | ₩26,535 | ₩26,800 | -0.10% | 32만 |
|---|
| 2025.10.22 | ₩26,452 | ₩26,948 | ₩26,063 | ₩26,921 | +1.77% | 49.3만 |
|---|
| 2025.10.21 | ₩26,211 | ₩26,847 | ₩25,996 | ₩26,613 | +1.53% | 84.9만 |
|---|
| 2025.10.20 | ₩26,130 | ₩26,358 | ₩25,802 | ₩26,171 | +0.15% | 32.9만 |
|---|
| 2025.10.17 | ₩26,211 | ₩26,449 | ₩25,929 | ₩26,063 | -0.56% | 40.4만 |
|---|
| 2025.10.16 | ₩27,444 | ₩27,444 | ₩25,815 | ₩26,037 | -5.13% | 55.7만 |
|---|
| 2025.10.15 | ₩28,473 | ₩28,473 | ₩27,256 | ₩27,363 | -3.90% | 73.9만 |
|---|
| 2025.10.14 | ₩26,680 | ₩27,980 | ₩26,544 | ₩27,832 | +4.32% | 45만 |
|---|
| 2025.10.13 | ₩27,846 | ₩28,100 | ₩26,680 | ₩27,001 | -3.03% | 50만 |
|---|
| 2025.10.10 | ₩29,534 | ₩29,534 | ₩27,470 | ₩27,578 | -6.62% | 42.7만 |
|---|