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 | ₩4,623 | ₩5,601 | ₩4,611 | ₩5,414 | +17.10% | 968.2만 |
| 2026.09.28–2026.10.02 | ₩4,784 | ₩4,978 | ₩4,449 | ₩4,636 | -3.08% | 1210.2만 |
| 2026.09.21–2026.09.25 | ₩4,958 | ₩5,105 | ₩4,603 | ₩4,837 | -2.43% | 943.6만 |
| 2026.09.14–2026.09.18 | ₩5,601 | ₩5,682 | ₩4,858 | ₩4,945 | -11.72% | 1697만 |
| 2026.09.08–2026.09.11 | ₩5,708 | ₩5,822 | ₩5,434 | ₩5,615 | -1.64% | 758.3만 |
| 2026.08.31–2026.09.04 | ₩6,043 | ₩6,077 | ₩5,447 | ₩5,789 | -4.21% | 1038만 |
| 2026.08.24–2026.08.28 | ₩6,258 | ₩6,740 | ₩5,936 | ₩6,164 | -1.50% | 1229.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,204 |
| ₩6,378 |
| ₩5,818 |
| ₩6,352 |
| +2.38% |
| 1435.3만 |
| 2026.08.10–2026.08.14 | ₩5,213 | ₩6,352 | ₩5,172 | ₩6,271 | +20.31% | 1821.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,181 | ₩5,561 | ₩4,020 | ₩5,293 | +26.60% | 2169.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,708 | ₩5,789 | ₩3,953 | ₩4,141 | -27.46% | 2609.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩7,705 | ₩8,040 | ₩5,461 | ₩5,655 | -26.61% | 2294.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩7,906 | ₩8,382 | ₩7,397 | ₩7,786 | -1.53% | 1008.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩7,544 | ₩8,067 | ₩7,089 | ₩7,879 | +4.44% | 944.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩7,451 | ₩7,899 | ₩6,941 | ₩7,652 | +2.70% | 1147.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,950 | ₩7,384 | ₩5,769 | ₩7,384 | +24.10% | 1378.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,445 | ₩6,506 | ₩5,856 | ₩6,017 | -6.65% | 1020.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,695 | ₩6,573 | ₩5,695 | ₩6,432 | +12.94% | 1218.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,280 | ₩5,950 | ₩4,951 | ₩5,655 | +7.11% | 1343.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,280 | ₩5,521 | ₩4,918 | ₩5,293 | +0.25% | 889.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,333 | ₩5,548 | ₩4,978 | ₩5,293 | -0.75% | 1204.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,601 | ₩5,849 | ₩5,018 | ₩5,306 | -5.26% | 1575.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,025 | ₩6,077 | ₩4,764 | ₩5,601 | +11.47% | 1585.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,127 | ₩5,146 | ₩4,127 | ₩5,025 | +21.75% | 1319만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,806 | ₩4,918 | ₩3,765 | ₩4,194 | +10.21% | 1112.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,082 | ₩4,181 | ₩3,034 | ₩3,806 | +23.48% | 1117.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,002 | ₩3,752 | ₩2,968 | ₩3,122 | +4.02% | 2004.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,015 | ₩3,136 | ₩2,807 | ₩3,015 | 0.00% | 1084.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,538 | ₩3,591 | ₩2,935 | ₩2,961 | -16.29% | 1652.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,060 | ₩4,181 | ₩3,417 | ₩3,457 | -14.85% | 1386.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,100 | ₩4,234 | ₩3,887 | ₩4,007 | -2.29% | 1480.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩4,248 | ₩4,951 | ₩4,201 | ₩4,248 | 0.00% | 1785.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,672 | ₩4,516 | ₩3,350 | ₩4,355 | +18.61% | 2766.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,739 | ₩3,806 | ₩3,511 | ₩3,739 | 0.00% | 798.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,806 | ₩3,893 | ₩3,424 | ₩3,739 | -1.76% | 1429.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,261 | ₩4,596 | ₩3,779 | ₩3,819 | -10.38% | 1685.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,253 | ₩5,333 | ₩4,228 | ₩4,301 | -18.11% | 1560.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,958 | ₩5,440 | ₩4,931 | ₩5,280 | +6.49% | 1193.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,548 | ₩5,628 | ₩4,971 | ₩5,052 | -8.94% | 1863.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,213 | ₩5,708 | ₩5,172 | ₩5,588 | +7.20% | 1135.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,507 | ₩5,636 | ₩5,199 | ₩5,213 | -5.35% | 859.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,280 | ₩5,588 | ₩5,280 | ₩5,521 | +4.57% | 794.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,628 | ₩5,742 | ₩5,199 | ₩5,347 | -5.00% | 1950.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,454 | ₩5,534 | ₩5,105 | ₩5,521 | +1.23% | 1701만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,521 | ₩5,668 | ₩5,079 | ₩5,280 | -4.37% | 1808.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,641 | ₩6,094 | ₩5,440 | ₩5,628 | -0.24% | 1096.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,494 | ₩5,668 | ₩4,683 | ₩5,548 | +0.98% | 3233.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,714 | ₩7,040 | ₩5,367 | ₩5,601 | -16.57% | 4247.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,925 | ₩9,233 | ₩6,598 | ₩6,646 | -25.53% | 2118.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩10,439 | ₩10,559 | ₩8,744 | ₩8,938 | -14.38% | 1244.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩10,144 | ₩11,122 | ₩9,970 | ₩10,466 | +3.17% | 1110.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩10,760 | ₩10,827 | ₩9,943 | ₩10,090 | -6.23% | 925.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩11,015 | ₩11,162 | ₩10,593 | ₩10,640 | -3.41% | 290만 |
|---|