시장 데이터를 불러오는 중
전체 종목
Evolent Health, Inc Class A Common Stock 과거 주가
Evolent Health, Inc Class A Common Stock · EVH · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Evolent Health, Inc Class A Common Stock · EVH · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩4,626 | ₩5,605 | ₩4,614 | ₩5,418 | +17.10% | 968.2만 |
| 2026.09.28–2026.10.02 | ₩4,787 | ₩4,982 | ₩4,452 | ₩4,640 | -3.08% | 1210.2만 |
| 2026.09.21–2026.09.25 | ₩4,962 | ₩5,109 | ₩4,606 | ₩4,841 | -2.43% | 943.6만 |
| 2026.09.14–2026.09.18 | ₩5,605 | ₩5,686 | ₩4,861 | ₩4,948 | -11.72% | 1697만 |
| 2026.09.08–2026.09.11 | ₩5,713 | ₩5,827 | ₩5,438 | ₩5,619 | -1.64% | 758.3만 |
| 2026.08.31–2026.09.04 | ₩6,048 | ₩6,081 | ₩5,451 | ₩5,793 | -4.21% | 1038만 |
| 2026.08.24–2026.08.28 | ₩6,262 | ₩6,745 | ₩5,941 | ₩6,169 | -1.50% | 1229.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,383 |
| ₩5,823 |
| ₩6,356 |
| +2.38% |
| 1435.3만 |
| 2026.08.10–2026.08.14 | ₩5,216 | ₩6,356 | ₩5,176 | ₩6,276 | +20.31% | 1821.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,184 | ₩5,565 | ₩4,023 | ₩5,297 | +26.60% | 2169.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,713 | ₩5,793 | ₩3,956 | ₩4,144 | -27.46% | 2609.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩7,711 | ₩8,046 | ₩5,464 | ₩5,659 | -26.61% | 2294.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩7,912 | ₩8,388 | ₩7,402 | ₩7,791 | -1.53% | 1008.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩7,550 | ₩8,073 | ₩7,094 | ₩7,885 | +4.44% | 944.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩7,456 | ₩7,905 | ₩6,946 | ₩7,657 | +2.70% | 1147.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,954 | ₩7,389 | ₩5,773 | ₩7,389 | +24.10% | 1378.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,450 | ₩6,510 | ₩5,860 | ₩6,021 | -6.65% | 1020.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,699 | ₩6,578 | ₩5,699 | ₩6,437 | +12.94% | 1218.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,283 | ₩5,954 | ₩4,955 | ₩5,659 | +7.11% | 1343.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,283 | ₩5,525 | ₩4,921 | ₩5,297 | +0.25% | 889.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,337 | ₩5,552 | ₩4,982 | ₩5,297 | -0.75% | 1204.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,605 | ₩5,853 | ₩5,022 | ₩5,310 | -5.26% | 1575.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,029 | ₩6,081 | ₩4,767 | ₩5,605 | +11.47% | 1585.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,130 | ₩5,149 | ₩4,130 | ₩5,029 | +21.75% | 1319만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,808 | ₩4,921 | ₩3,768 | ₩4,197 | +10.21% | 1112.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,084 | ₩4,184 | ₩3,036 | ₩3,808 | +23.48% | 1117.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,004 | ₩3,755 | ₩2,970 | ₩3,124 | +4.02% | 2004.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,017 | ₩3,138 | ₩2,809 | ₩3,017 | 0.00% | 1084.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,540 | ₩3,594 | ₩2,937 | ₩2,964 | -16.29% | 1652.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,063 | ₩4,184 | ₩3,419 | ₩3,460 | -14.85% | 1386.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,103 | ₩4,237 | ₩3,890 | ₩4,010 | -2.29% | 1480.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩4,251 | ₩4,955 | ₩4,204 | ₩4,251 | 0.00% | 1785.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,674 | ₩4,519 | ₩3,352 | ₩4,358 | +18.61% | 2766.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,741 | ₩3,808 | ₩3,513 | ₩3,741 | 0.00% | 798.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,808 | ₩3,896 | ₩3,426 | ₩3,741 | -1.76% | 1429.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,264 | ₩4,600 | ₩3,782 | ₩3,822 | -10.38% | 1685.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,257 | ₩5,337 | ₩4,231 | ₩4,305 | -18.11% | 1560.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,962 | ₩5,444 | ₩4,935 | ₩5,283 | +6.49% | 1193.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,552 | ₩5,632 | ₩4,975 | ₩5,055 | -8.94% | 1863.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,216 | ₩5,713 | ₩5,176 | ₩5,592 | +7.20% | 1135.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,511 | ₩5,640 | ₩5,203 | ₩5,216 | -5.35% | 859.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,283 | ₩5,592 | ₩5,283 | ₩5,525 | +4.57% | 794.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,632 | ₩5,746 | ₩5,203 | ₩5,351 | -5.00% | 1950.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,458 | ₩5,538 | ₩5,109 | ₩5,525 | +1.23% | 1701만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,525 | ₩5,672 | ₩5,082 | ₩5,283 | -4.37% | 1808.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,646 | ₩6,099 | ₩5,444 | ₩5,632 | -0.24% | 1096.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,498 | ₩5,672 | ₩4,687 | ₩5,552 | +0.98% | 3233.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,718 | ₩7,046 | ₩5,371 | ₩5,605 | -16.57% | 4247.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,931 | ₩9,239 | ₩6,603 | ₩6,651 | -25.53% | 2118.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩10,446 | ₩10,567 | ₩8,750 | ₩8,944 | -14.38% | 1244.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩10,151 | ₩11,130 | ₩9,977 | ₩10,473 | +3.17% | 1110.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩10,768 | ₩10,835 | ₩9,950 | ₩10,098 | -6.23% | 925.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩11,023 | ₩11,170 | ₩10,600 | ₩10,647 | -3.41% | 290만 |
|---|