시장 데이터를 불러오는 중
전체 종목
EVI Industries, Inc. Common Stock 과거 주가
EVI Industries, Inc. Common Stock · EVI · NYSE American
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
EVI Industries, Inc. Common Stock · EVI · NYSE American
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,447 | ₩26,130 | ₩25,367 | ₩25,621 | +0.68% | 5.6만 |
| 2026.10.08 | ₩26,130 | ₩26,130 | ₩24,965 | ₩25,541 | -2.26% | 6.8만 |
| 2026.10.07 | ₩25,527 | ₩26,117 | ₩24,911 | ₩25,862 | +1.31% | 8.3만 |
| 2026.10.06 | ₩25,688 | ₩26,090 | ₩25,541 | ₩25,742 | +0.21% | 1.5만 |
| 2026.10.05 | ₩25,916 | ₩25,929 | ₩24,616 | ₩25,661 | -0.98% | 6.7만 |
| 2026.10.02 | ₩25,996 | ₩27,243 | ₩25,608 | ₩25,849 | -0.57% | 3.8만 |
| 2026.10.01 | ₩25,862 | ₩26,238 | ₩25,447 | ₩25,849 | -0.05% | 2.3만 |
| 2026.09.30 | ₩26,693 | ₩26,733 | ₩25,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,715 |
| -3.66% |
| 7.3만 |
| 2026.09.29 | ₩26,827 | ₩28,690 | ₩26,291 | ₩26,720 | -0.40% | 6.1만 |
|---|
| 2026.09.28 | ₩27,042 | ₩27,269 | ₩26,238 | ₩26,774 | -0.99% | 6.8만 |
|---|
| 2026.09.25 | ₩26,546 | ₩27,524 | ₩25,393 | ₩27,243 | +2.62% | 5.2만 |
|---|
| 2026.09.24 | ₩26,465 | ₩26,640 | ₩25,300 | ₩26,291 | -0.66% | 5.6만 |
|---|
| 2026.09.23 | ₩26,117 | ₩26,573 | ₩25,206 | ₩26,439 | +1.23% | 5.9만 |
|---|
| 2026.09.22 | ₩24,790 | ₩26,358 | ₩23,705 | ₩26,358 | +6.32% | 6.6만 |
|---|
| 2026.09.21 | ₩24,362 | ₩24,790 | ₩23,665 | ₩24,670 | +1.27% | 4.8만 |
|---|
| 2026.09.18 | ₩23,705 | ₩24,509 | ₩23,182 | ₩24,268 | +2.37% | 9.3만 |
|---|
| 2026.09.17 | ₩22,164 | ₩24,509 | ₩22,164 | ₩23,665 | +6.77% | 8.5만 |
|---|
| 2026.09.16 | ₩22,311 | ₩23,330 | ₩22,298 | ₩23,089 | +3.48% | 5만 |
|---|
| 2026.09.15 | ₩23,035 | ₩23,035 | ₩21,440 | ₩22,593 | -1.92% | 3.9만 |
|---|
| 2026.09.14 | ₩21,320 | ₩23,424 | ₩21,280 | ₩23,048 | +8.11% | 6.3만 |
|---|
| 2026.09.11 | ₩20,878 | ₩21,601 | ₩20,489 | ₩21,306 | +2.05% | 5.1만 |
|---|
| 2026.09.10 | ₩20,677 | ₩21,548 | ₩20,194 | ₩20,703 | +0.13% | 10.3만 |
|---|
| 2026.09.09 | ₩19,551 | ₩20,784 | ₩19,551 | ₩20,395 | +4.32% | 5.3만 |
|---|
| 2026.09.08 | ₩19,015 | ₩19,939 | ₩18,010 | ₩19,444 | +2.26% | 6.5만 |
|---|
| 2026.09.04 | ₩17,648 | ₩18,881 | ₩17,420 | ₩18,305 | +3.72% | 9.3만 |
|---|
| 2026.09.03 | ₩17,715 | ₩18,626 | ₩17,085 | ₩17,460 | -1.44% | 8.1만 |
|---|
| 2026.09.02 | ₩18,224 | ₩18,452 | ₩17,085 | ₩17,501 | -3.97% | 5.6만 |
|---|
| 2026.09.01 | ₩18,841 | ₩18,854 | ₩17,889 | ₩17,970 | -4.62% | 3.2만 |
|---|
| 2026.08.31 | ₩18,894 | ₩19,511 | ₩18,760 | ₩18,774 | -0.64% | 2.7만 |
|---|
| 2026.08.28 | ₩19,712 | ₩20,006 | ₩19,068 | ₩19,229 | -2.45% | 2.2만 |
|---|
| 2026.08.27 | ₩19,042 | ₩20,087 | ₩18,760 | ₩19,698 | +3.45% | 3.3만 |
|---|
| 2026.08.26 | ₩19,283 | ₩19,899 | ₩18,975 | ₩19,135 | -0.76% | 2.4만 |
|---|
| 2026.08.25 | ₩20,047 | ₩20,047 | ₩18,814 | ₩19,336 | -3.54% | 1.9만 |
|---|
| 2026.08.24 | ₩20,234 | ₩20,730 | ₩19,363 | ₩19,765 | -2.32% | 3.7만 |
|---|
| 2026.08.21 | ₩20,355 | ₩20,784 | ₩19,591 | ₩20,288 | -0.33% | 3.9만 |
|---|
| 2026.08.20 | ₩21,481 | ₩21,481 | ₩20,073 | ₩20,355 | -5.24% | 2.7만 |
|---|
| 2026.08.19 | ₩21,025 | ₩21,507 | ₩20,971 | ₩21,146 | +0.57% | 3.3만 |
|---|
| 2026.08.18 | ₩20,717 | ₩21,534 | ₩20,636 | ₩21,025 | +1.49% | 5.6만 |
|---|
| 2026.08.17 | ₩22,298 | ₩22,298 | ₩20,355 | ₩20,770 | -6.85% | 7.7만 |
|---|
| 2026.08.14 | ₩21,802 | ₩22,888 | ₩21,802 | ₩21,963 | +0.74% | 6.1만 |
|---|
| 2026.08.13 | ₩21,440 | ₩22,285 | ₩21,012 | ₩21,802 | +1.69% | 8.9만 |
|---|
| 2026.08.12 | ₩19,403 | ₩22,110 | ₩19,310 | ₩21,454 | +10.57% | 49.8만 |
|---|
| 2026.08.11 | ₩19,403 | ₩20,100 | ₩18,894 | ₩19,511 | +0.55% | 43.8만 |
|---|
| 2026.08.10 | ₩18,640 | ₩19,122 | ₩18,559 | ₩18,867 | +1.22% | 14만 |
|---|
| 2026.08.07 | ₩18,948 | ₩19,323 | ₩18,559 | ₩18,747 | -1.06% | 15.4만 |
|---|
| 2026.08.06 | ₩18,975 | ₩19,202 | ₩18,626 | ₩18,760 | -1.13% | 14.4만 |
|---|
| 2026.08.05 | ₩19,082 | ₩19,511 | ₩18,559 | ₩18,733 | -1.83% | 8.9만 |
|---|
| 2026.08.04 | ₩18,934 | ₩20,141 | ₩18,492 | ₩18,988 | +0.28% | 18.2만 |
|---|
| 2026.08.03 | ₩18,908 | ₩19,953 | ₩18,640 | ₩18,760 | -0.78% | 12.7만 |
|---|
| 2026.07.31 | ₩19,390 | ₩19,403 | ₩18,559 | ₩18,854 | -2.76% | 8.1만 |
|---|
| 2026.07.30 | ₩20,315 | ₩20,878 | ₩19,162 | ₩19,618 | -3.43% | 3만 |
|---|
| 2026.07.29 | ₩20,261 | ₩20,744 | ₩19,444 | ₩20,355 | +0.46% | 7.1만 |
|---|
| 2026.07.28 | ₩19,216 | ₩21,561 | ₩19,216 | ₩20,234 | +5.30% | 5.1만 |
|---|
| 2026.07.27 | ₩18,774 | ₩19,323 | ₩18,425 | ₩19,042 | +1.43% | 12.5만 |
|---|
| 2026.07.24 | ₩19,444 | ₩19,524 | ₩18,546 | ₩18,693 | -3.86% | 4.8만 |
|---|
| 2026.07.23 | ₩19,243 | ₩20,033 | ₩18,894 | ₩19,122 | -0.63% | 6.1만 |
|---|
| 2026.07.22 | ₩20,288 | ₩21,132 | ₩19,068 | ₩19,296 | -4.89% | 9.8만 |
|---|
| 2026.07.21 | ₩21,802 | ₩21,802 | ₩20,060 | ₩20,100 | -7.81% | 11.5만 |
|---|
| 2026.07.20 | ₩22,338 | ₩22,620 | ₩21,226 | ₩21,293 | -4.68% | 6.9만 |
|---|
| 2026.07.17 | ₩22,285 | ₩23,370 | ₩22,043 | ₩22,137 | -0.66% | 4.9만 |
|---|
| 2026.07.16 | ₩22,057 | ₩23,048 | ₩21,494 | ₩22,807 | +3.40% | 4만 |
|---|
| 2026.07.15 | ₩22,231 | ₩23,035 | ₩21,762 | ₩21,990 | -1.08% | 2만 |
|---|
| 2026.07.14 | ₩21,414 | ₩22,553 | ₩20,703 | ₩22,445 | +4.82% | 4.1만 |
|---|
| 2026.07.13 | ₩21,574 | ₩22,526 | ₩21,038 | ₩21,400 | -0.81% | 16.8만 |
|---|
| 2026.07.10 | ₩20,744 | ₩21,695 | ₩20,516 | ₩21,481 | +3.55% | 4.4만 |
|---|
| 2026.07.09 | ₩20,650 | ₩20,998 | ₩20,060 | ₩20,556 | -0.45% | 3.1만 |
|---|
| 2026.07.08 | ₩21,534 | ₩21,534 | ₩20,355 | ₩20,583 | -4.42% | 3.6만 |
|---|
| 2026.07.07 | ₩22,311 | ₩23,182 | ₩21,467 | ₩21,481 | -3.72% | 3.7만 |
|---|
| 2026.07.06 | ₩21,079 | ₩22,727 | ₩20,878 | ₩22,298 | +5.79% | 6만 |
|---|
| 2026.07.02 | ₩20,248 | ₩22,204 | ₩19,926 | ₩21,561 | +6.49% | 12.6만 |
|---|
| 2026.07.01 | ₩19,685 | ₩20,449 | ₩19,417 | ₩20,100 | +2.11% | 11.3만 |
|---|
| 2026.06.30 | ₩20,114 | ₩20,167 | ₩19,470 | ₩19,805 | -1.53% | 16.4만 |
|---|
| 2026.06.29 | ₩19,591 | ₩20,529 | ₩18,841 | ₩19,859 | +1.37% | 30.1만 |
|---|
| 2026.06.26 | ₩19,805 | ₩19,953 | ₩19,296 | ₩19,430 | -1.89% | 19.7만 |
|---|
| 2026.06.25 | ₩20,301 | ₩20,476 | ₩19,390 | ₩19,738 | -2.77% | 7.8만 |
|---|
| 2026.06.24 | ₩20,435 | ₩20,435 | ₩19,872 | ₩20,181 | -1.25% | 18.7만 |
|---|
| 2026.06.23 | ₩20,985 | ₩21,347 | ₩20,100 | ₩20,435 | -2.62% | 7.2만 |
|---|
| 2026.06.22 | ₩21,440 | ₩21,722 | ₩20,784 | ₩21,320 | -0.56% | 2.6만 |
|---|
| 2026.06.18 | ₩21,360 | ₩22,392 | ₩20,904 | ₩21,306 | -0.25% | 5.3만 |
|---|
| 2026.06.17 | ₩21,400 | ₩22,137 | ₩20,971 | ₩21,119 | -1.31% | 5.2만 |
|---|
| 2026.06.16 | ₩21,842 | ₩22,177 | ₩20,811 | ₩21,306 | -2.45% | 6.6만 |
|---|
| 2026.06.15 | ₩22,861 | ₩22,861 | ₩21,735 | ₩21,735 | -4.92% | 2.1만 |
|---|
| 2026.06.12 | ₩23,129 | ₩23,249 | ₩22,285 | ₩22,633 | -2.14% | 2.5만 |
|---|
| 2026.06.11 | ₩23,450 | ₩23,625 | ₩22,888 | ₩22,968 | -2.06% | 4.9만 |
|---|
| 2026.06.10 | ₩23,022 | ₩23,584 | ₩22,713 | ₩23,370 | +1.51% | 6.6만 |
|---|
| 2026.06.09 | ₩22,646 | ₩23,249 | ₩22,097 | ₩22,995 | +1.54% | 5.9만 |
|---|
| 2026.06.08 | ₩23,464 | ₩23,598 | ₩22,151 | ₩22,539 | -3.94% | 4.2만 |
|---|
| 2026.06.05 | ₩23,450 | ₩24,174 | ₩23,022 | ₩23,625 | +0.74% | 1.6만 |
|---|
| 2026.06.04 | ₩23,383 | ₩23,893 | ₩22,780 | ₩23,893 | +2.18% | 2.2만 |
|---|
| 2026.06.03 | ₩23,370 | ₩23,812 | ₩22,646 | ₩23,089 | -1.20% | 6.1만 |
|---|
| 2026.06.02 | ₩22,941 | ₩24,053 | ₩22,593 | ₩23,558 | +2.69% | 3.9만 |
|---|
| 2026.06.01 | ₩23,397 | ₩23,839 | ₩22,700 | ₩23,169 | -0.97% | 3.4만 |
|---|
| 2026.05.29 | ₩23,611 | ₩23,893 | ₩22,821 | ₩23,397 | -0.91% | 1.8만 |
|---|
| 2026.05.28 | ₩23,290 | ₩24,455 | ₩22,432 | ₩23,692 | +1.73% | 3만 |
|---|
| 2026.05.27 | ₩22,365 | ₩24,067 | ₩22,365 | ₩23,464 | +4.91% | 11.1만 |
|---|
| 2026.05.26 | ₩22,445 | ₩23,919 | ₩22,445 | ₩23,089 | +2.87% | 2.3만 |
|---|
| 2026.05.22 | ₩24,924 | ₩25,501 | ₩23,075 | ₩23,075 | -7.42% | 3.3만 |
|---|
| 2026.05.21 | ₩24,536 | ₩25,125 | ₩23,598 | ₩24,924 | +1.58% | 2.9만 |
|---|
| 2026.05.20 | ₩23,799 | ₩25,219 | ₩23,303 | ₩24,670 | +3.66% | 2만 |
|---|
| 2026.05.19 | ₩23,115 | ₩23,785 | ₩22,727 | ₩23,263 | +0.64% | 3.7만 |
|---|
| 2026.05.18 | ₩22,445 | ₩23,477 | ₩22,445 | ₩23,062 | +2.75% | 4.9만 |
|---|
| 2026.05.15 | ₩22,633 | ₩22,834 | ₩21,628 | ₩22,633 | 0.00% | 3.1만 |
|---|
| 2026.05.14 | ₩21,347 | ₩24,187 | ₩21,025 | ₩23,008 | +7.78% | 6.8만 |
|---|
| 2026.05.13 | ₩22,204 | ₩22,526 | ₩20,918 | ₩21,387 | -3.68% | 2.8만 |
|---|
| 2026.05.12 | ₩23,223 | ₩24,710 | ₩21,306 | ₩22,660 | -2.42% | 8.2만 |
|---|
| 2026.05.11 | ₩26,934 | ₩27,993 | ₩24,388 | ₩25,809 | -4.18% | 10.9만 |
|---|
| 2026.05.08 | ₩26,908 | ₩27,645 | ₩26,867 | ₩26,867 | -0.15% | 7.7천 |
|---|
| 2026.05.07 | ₩26,707 | ₩27,725 | ₩26,707 | ₩26,934 | +0.85% | 1.7만 |
|---|
| 2026.05.06 | ₩26,586 | ₩26,948 | ₩25,460 | ₩26,787 | +0.76% | 1.6만 |
|---|
| 2026.05.05 | ₩25,447 | ₩27,135 | ₩25,233 | ₩26,117 | +2.63% | 3.4만 |
|---|
| 2026.05.04 | ₩24,710 | ₩26,278 | ₩24,254 | ₩25,527 | +3.31% | 4.2만 |
|---|
| 2026.05.01 | ₩24,683 | ₩24,750 | ₩24,362 | ₩24,455 | -0.92% | 1.2만 |
|---|
| 2026.04.30 | ₩24,536 | ₩25,688 | ₩24,442 | ₩24,884 | +1.42% | 2.7만 |
|---|
| 2026.04.29 | ₩24,254 | ₩25,246 | ₩22,713 | ₩24,388 | +0.55% | 5.2만 |
|---|
| 2026.04.28 | ₩25,527 | ₩26,800 | ₩23,785 | ₩24,214 | -5.14% | 5.8만 |
|---|
| 2026.04.27 | ₩26,385 | ₩27,363 | ₩25,072 | ₩25,206 | -4.47% | 2.6만 |
|---|
| 2026.04.24 | ₩26,948 | ₩27,604 | ₩26,425 | ₩26,720 | -0.85% | 2만 |
|---|
| 2026.04.23 | ₩28,020 | ₩28,435 | ₩26,465 | ₩26,787 | -4.40% | 2.8만 |
|---|
| 2026.04.22 | ₩27,658 | ₩28,234 | ₩27,497 | ₩27,819 | +0.58% | 1.1만 |
|---|
| 2026.04.21 | ₩28,824 | ₩28,824 | ₩27,243 | ₩27,658 | -4.04% | 4.3만 |
|---|
| 2026.04.20 | ₩28,730 | ₩28,810 | ₩28,261 | ₩28,596 | -0.47% | 1.6만 |
|---|
| 2026.04.17 | ₩28,288 | ₩29,052 | ₩27,899 | ₩28,797 | +1.80% | 2.7만 |
|---|
| 2026.04.16 | ₩28,408 | ₩28,408 | ₩27,202 | ₩27,805 | -2.12% | 1.7만 |
|---|
| 2026.04.15 | ₩29,628 | ₩29,628 | ₩27,966 | ₩28,516 | -3.75% | 1.3만 |
|---|
| 2026.04.14 | ₩30,204 | ₩30,204 | ₩28,529 | ₩29,722 | -1.60% | 2.9만 |
|---|
| 2026.04.13 | ₩30,191 | ₩30,552 | ₩29,547 | ₩30,177 | -0.04% | 3.1만 |
|---|
| 2026.04.10 | ₩30,191 | ₩30,847 | ₩28,489 | ₩30,472 | +0.93% | 3.6만 |
|---|
| 2026.04.09 | ₩30,552 | ₩31,370 | ₩29,025 | ₩30,325 | -0.75% | 1.9만 |
|---|
| 2026.04.08 | ₩29,467 | ₩32,053 | ₩29,467 | ₩30,954 | +5.05% | 3.1만 |
|---|
| 2026.04.07 | ₩28,475 | ₩29,534 | ₩28,475 | ₩28,797 | +1.13% | 4.7만 |
|---|
| 2026.04.06 | ₩28,918 | ₩30,070 | ₩28,636 | ₩28,703 | -0.74% | 3.6만 |
|---|
| 2026.04.02 | ₩27,846 | ₩28,944 | ₩27,765 | ₩28,422 | +2.07% | 1.2만 |
|---|
| 2026.04.01 | ₩28,154 | ₩28,837 | ₩27,618 | ₩28,676 | +1.86% | 3.1만 |
|---|
| 2026.03.31 | ₩28,073 | ₩28,140 | ₩27,457 | ₩27,578 | -1.77% | 1.4만 |
|---|
| 2026.03.30 | ₩27,068 | ₩27,872 | ₩27,068 | ₩27,618 | +2.03% | 3.1만 |
|---|
| 2026.03.27 | ₩27,015 | ₩27,430 | ₩26,707 | ₩27,310 | +1.09% | 1.3만 |
|---|
| 2026.03.26 | ₩27,470 | ₩28,274 | ₩26,800 | ₩26,814 | -2.39% | 2.5만 |
|---|
| 2026.03.25 | ₩28,140 | ₩28,703 | ₩27,819 | ₩27,819 | -1.14% | 3.5만 |
|---|
| 2026.03.24 | ₩27,846 | ₩28,663 | ₩26,814 | ₩28,140 | +1.06% | 4.5만 |
|---|
| 2026.03.23 | ₩28,154 | ₩29,145 | ₩27,149 | ₩28,234 | +0.29% | 2.3만 |
|---|
| 2026.03.20 | ₩27,511 | ₩28,033 | ₩27,269 | ₩27,551 | +0.15% | 16.8만 |
|---|
| 2026.03.19 | ₩27,926 | ₩28,743 | ₩25,970 | ₩27,564 | -1.30% | 2.9만 |
|---|
| 2026.03.18 | ₩27,310 | ₩28,971 | ₩26,800 | ₩28,368 | +3.88% | 5.9만 |
|---|
| 2026.03.17 | ₩26,894 | ₩28,087 | ₩26,787 | ₩27,524 | +2.34% | 3.4만 |
|---|
| 2026.03.16 | ₩25,675 | ₩27,162 | ₩25,460 | ₩26,680 | +3.91% | 1.9만 |
|---|
| 2026.03.13 | ₩25,836 | ₩25,862 | ₩24,857 | ₩25,501 | -1.30% | 2.1만 |
|---|
| 2026.03.12 | ₩24,817 | ₩25,849 | ₩24,817 | ₩25,782 | +3.89% | 5.3만 |
|---|
| 2026.03.11 | ₩25,058 | ₩25,742 | ₩24,978 | ₩25,447 | +1.55% | 1.5만 |
|---|
| 2026.03.10 | ₩24,898 | ₩26,211 | ₩24,898 | ₩25,246 | +1.40% | 3.9만 |
|---|
| 2026.03.09 | ₩25,541 | ₩26,077 | ₩24,630 | ₩25,045 | -1.94% | 4.4만 |
|---|
| 2026.03.06 | ₩26,318 | ₩26,800 | ₩25,501 | ₩26,238 | -0.31% | 1.5만 |
|---|
| 2026.03.05 | ₩27,390 | ₩29,052 | ₩26,425 | ₩26,747 | -2.35% | 2.1만 |
|---|
| 2026.03.04 | ₩27,202 | ₩28,971 | ₩25,554 | ₩28,073 | +3.20% | 3.7만 |
|---|
| 2026.03.03 | ₩26,037 | ₩27,189 | ₩26,037 | ₩26,452 | +1.60% | 2.5만 |
|---|
| 2026.03.02 | ₩25,527 | ₩27,390 | ₩25,340 | ₩27,176 | +6.46% | 3만 |
|---|
| 2026.02.27 | ₩26,975 | ₩27,497 | ₩26,023 | ₩26,037 | -3.48% | 3.1만 |
|---|
| 2026.02.26 | ₩27,430 | ₩27,792 | ₩26,867 | ₩27,363 | -0.24% | 2.7만 |
|---|
| 2026.02.25 | ₩27,765 | ₩27,765 | ₩26,264 | ₩27,256 | -1.83% | 2만 |
|---|
| 2026.02.24 | ₩24,509 | ₩28,315 | ₩24,509 | ₩27,913 | +13.89% | 3.4만 |
|---|
| 2026.02.23 | ₩24,697 | ₩25,728 | ₩23,812 | ₩24,335 | -1.47% | 5.8만 |
|---|
| 2026.02.20 | ₩24,670 | ₩25,179 | ₩24,067 | ₩24,924 | +1.03% | 1.3만 |
|---|
| 2026.02.19 | ₩26,934 | ₩28,140 | ₩24,268 | ₩24,965 | -7.31% | 8.2만 |
|---|
| 2026.02.18 | ₩27,149 | ₩27,578 | ₩25,755 | ₩27,578 | +1.58% | 15.5만 |
|---|
| 2026.02.17 | ₩27,832 | ₩27,993 | ₩27,243 | ₩27,243 | -2.12% | 1.4만 |
|---|
| 2026.02.13 | ₩27,872 | ₩29,065 | ₩27,872 | ₩28,060 | +0.67% | 9.3천 |
|---|
| 2026.02.12 | ₩30,686 | ₩30,686 | ₩28,073 | ₩28,221 | -8.03% | 1.7만 |
|---|
| 2026.02.11 | ₩31,423 | ₩31,423 | ₩29,480 | ₩29,775 | -5.25% | 8.2천 |
|---|
| 2026.02.10 | ₩32,830 | ₩32,830 | ₩30,512 | ₩30,753 | -6.33% | 1.2만 |
|---|
| 2026.02.09 | ₩30,271 | ₩32,361 | ₩30,271 | ₩31,959 | +5.58% | 8.6천 |
|---|
| 2026.02.06 | ₩33,742 | ₩33,742 | ₩31,490 | ₩31,490 | -6.67% | 2만 |
|---|
| 2026.02.05 | ₩32,576 | ₩33,688 | ₩32,576 | ₩33,246 | +2.06% | 6.6천 |
|---|
| 2026.02.04 | ₩34,559 | ₩34,559 | ₩33,715 | ₩34,010 | -1.59% | 9천 |
|---|
| 2026.02.03 | ₩33,809 | ₩34,519 | ₩33,474 | ₩34,358 | +1.63% | 2.5만 |
|---|
| 2026.02.02 | ₩34,626 | ₩35,430 | ₩33,326 | ₩33,514 | -3.21% | 3.6만 |
|---|
| 2026.01.30 | ₩33,849 | ₩35,752 | ₩33,849 | ₩34,439 | +1.74% | 2.2만 |
|---|
| 2026.01.29 | ₩35,256 | ₩35,604 | ₩34,666 | ₩34,908 | -0.99% | 1.6만 |
|---|
| 2026.01.28 | ₩33,447 | ₩35,135 | ₩33,447 | ₩34,841 | +4.17% | 1.4만 |
|---|
| 2026.01.27 | ₩35,028 | ₩35,028 | ₩33,742 | ₩34,171 | -2.45% | 6.5천 |
|---|
| 2026.01.26 | ₩35,671 | ₩36,127 | ₩34,291 | ₩34,867 | -2.25% | 7.3천 |
|---|
| 2026.01.23 | ₩35,149 | ₩36,181 | ₩34,908 | ₩35,202 | +0.15% | 1.1만 |
|---|
| 2026.01.22 | ₩34,841 | ₩35,819 | ₩34,037 | ₩35,631 | +2.27% | 1.6만 |
|---|
| 2026.01.21 | ₩35,444 | ₩35,444 | ₩33,782 | ₩34,653 | -2.23% | 9.9천 |
|---|
| 2026.01.20 | ₩33,487 | ₩34,613 | ₩33,380 | ₩33,380 | -0.32% | 1.1만 |
|---|
| 2026.01.16 | ₩34,854 | ₩35,149 | ₩33,407 | ₩33,434 | -4.08% | 2.5만 |
|---|
| 2026.01.15 | ₩33,809 | ₩35,216 | ₩33,648 | ₩35,162 | +4.00% | 1.4만 |
|---|
| 2026.01.14 | ₩34,479 | ₩34,479 | ₩33,970 | ₩34,037 | -1.28% | 5.7천 |
|---|
| 2026.01.13 | ₩35,631 | ₩35,859 | ₩33,849 | ₩33,849 | -5.00% | 1.3만 |
|---|
| 2026.01.12 | ₩34,841 | ₩35,765 | ₩34,157 | ₩35,363 | +1.50% | 2.8만 |
|---|
| 2026.01.09 | ₩34,439 | ₩35,846 | ₩33,929 | ₩34,948 | +1.48% | 1.9만 |
|---|
| 2026.01.08 | ₩32,696 | ₩34,653 | ₩32,696 | ₩34,184 | +4.55% | 1.8만 |
|---|
| 2026.01.07 | ₩32,656 | ₩33,688 | ₩32,174 | ₩32,509 | -0.45% | 1.4만 |
|---|
| 2026.01.06 | ₩32,268 | ₩33,809 | ₩31,986 | ₩33,152 | +2.74% | 2.1만 |
|---|
| 2026.01.05 | ₩34,264 | ₩34,264 | ₩32,308 | ₩32,308 | -5.71% | 7.8천 |
|---|
| 2026.01.02 | ₩33,286 | ₩34,867 | ₩32,964 | ₩33,876 | +1.77% | 1.9만 |
|---|
| 2025.12.31 | ₩35,792 | ₩35,792 | ₩31,705 | ₩33,018 | -7.75% | 1.7만 |
|---|
| 2025.12.30 | ₩33,956 | ₩36,033 | ₩33,956 | ₩35,243 | +3.79% | 3.1만 |
|---|
| 2025.12.29 | ₩35,484 | ₩35,779 | ₩33,501 | ₩35,269 | -0.60% | 1.8만 |
|---|
| 2025.12.26 | ₩33,501 | ₩35,913 | ₩33,366 | ₩34,452 | +2.84% | 1.3만 |
|---|
| 2025.12.24 | ₩33,702 | ₩34,345 | ₩33,286 | ₩33,541 | -0.48% | 2만 |
|---|
| 2025.12.23 | ₩32,804 | ₩34,492 | ₩32,227 | ₩33,943 | +3.47% | 2.7만 |
|---|
| 2025.12.22 | ₩32,013 | ₩33,380 | ₩32,013 | ₩32,830 | +2.55% | 1.3만 |
|---|
| 2025.12.19 | ₩30,177 | ₩31,973 | ₩30,177 | ₩31,598 | +4.71% | 3.9만 |
|---|
| 2025.12.18 | ₩31,048 | ₩31,263 | ₩30,204 | ₩30,204 | -2.72% | 3.1만 |
|---|
| 2025.12.17 | ₩29,748 | ₩30,820 | ₩29,748 | ₩30,083 | +1.13% | 2.2만 |
|---|
| 2025.12.16 | ₩30,753 | ₩31,450 | ₩30,753 | ₩31,075 | +1.05% | 1.1만 |
|---|
| 2025.12.15 | ₩30,941 | ₩31,571 | ₩30,217 | ₩30,298 | -2.08% | 2.2만 |
|---|
| 2025.12.12 | ₩29,025 | ₩31,035 | ₩29,025 | ₩30,633 | +5.54% | 2만 |
|---|
| 2025.12.11 | ₩28,006 | ₩29,480 | ₩28,006 | ₩29,333 | +4.74% | 1.6만 |
|---|
| 2025.12.10 | ₩28,891 | ₩28,891 | ₩27,698 | ₩28,006 | -3.06% | 2.8만 |
|---|
| 2025.12.09 | ₩27,631 | ₩28,167 | ₩27,095 | ₩27,283 | -1.26% | 1.4만 |
|---|
| 2025.12.08 | ₩28,234 | ₩28,703 | ₩27,176 | ₩27,176 | -3.75% | 1.1만 |
|---|
| 2025.12.05 | ₩30,271 | ₩30,351 | ₩28,315 | ₩28,435 | -6.06% | 8.4천 |
|---|
| 2025.12.04 | ₩28,784 | ₩30,767 | ₩27,765 | ₩28,529 | -0.88% | 1.1만 |
|---|
| 2025.12.03 | ₩27,497 | ₩29,547 | ₩27,497 | ₩29,226 | +6.29% | 1.1만 |
|---|
| 2025.12.02 | ₩27,712 | ₩28,663 | ₩27,109 | ₩27,109 | -2.18% | 1.3만 |
|---|
| 2025.12.01 | ₩26,130 | ₩28,717 | ₩26,130 | ₩27,028 | +3.44% | 1.5만 |
|---|
| 2025.11.28 | ₩28,502 | ₩28,810 | ₩27,377 | ₩27,390 | -3.90% | 6.5천 |
|---|
| 2025.11.26 | ₩28,261 | ₩28,904 | ₩28,020 | ₩28,422 | +0.57% | 7.7천 |
|---|
| 2025.11.25 | ₩27,752 | ₩28,770 | ₩27,403 | ₩28,167 | +1.50% | 2.9만 |
|---|
| 2025.11.24 | ₩27,122 | ₩28,020 | ₩26,948 | ₩27,819 | +2.57% | 1.9만 |
|---|
| 2025.11.21 | ₩25,300 | ₩27,631 | ₩25,112 | ₩27,578 | +9.00% | 3.4만 |
|---|
| 2025.11.20 | ₩26,626 | ₩26,626 | ₩24,965 | ₩24,978 | -6.19% | 8.3천 |
|---|
| 2025.11.19 | ₩27,095 | ₩27,524 | ₩25,956 | ₩26,144 | -3.51% | 1.3만 |
|---|
| 2025.11.18 | ₩27,109 | ₩27,725 | ₩26,961 | ₩27,470 | +1.33% | 2.3만 |
|---|
| 2025.11.17 | ₩29,293 | ₩29,293 | ₩27,283 | ₩27,604 | -5.76% | 1.5만 |
|---|
| 2025.11.14 | ₩30,593 | ₩31,397 | ₩29,119 | ₩29,521 | -3.50% | 1.9만 |
|---|
| 2025.11.13 | ₩30,405 | ₩31,048 | ₩29,480 | ₩30,405 | 0.00% | 1.7만 |
|---|
| 2025.11.12 | ₩33,085 | ₩33,487 | ₩30,700 | ₩31,115 | -5.95% | 2.8만 |
|---|
| 2025.11.11 | ₩33,809 | ₩35,470 | ₩33,112 | ₩33,487 | -0.95% | 4.2만 |
|---|
| 2025.11.10 | ₩36,569 | ₩36,676 | ₩36,154 | ₩36,341 | -0.62% | 6.3천 |
|---|
| 2025.11.07 | ₩37,360 | ₩39,343 | ₩36,368 | ₩36,998 | -0.97% | 3.6만 |
|---|
| 2025.11.06 | ₩37,065 | ₩37,936 | ₩37,011 | ₩37,936 | +2.35% | 8.2천 |
|---|
| 2025.11.05 | ₩37,387 | ₩38,191 | ₩37,387 | ₩38,030 | +1.72% | 7.4천 |
|---|
| 2025.11.04 | ₩33,514 | ₩38,097 | ₩33,514 | ₩37,011 | +10.44% | 3.2만 |
|---|
| 2025.11.03 | ₩35,886 | ₩36,100 | ₩33,353 | ₩34,412 | -4.11% | 1.5만 |
|---|
| 2025.10.31 | ₩35,671 | ₩36,475 | ₩35,229 | ₩36,100 | +1.20% | 1.1만 |
|---|
| 2025.10.30 | ₩35,511 | ₩36,918 | ₩35,511 | ₩36,918 | +3.96% | 2.8만 |
|---|
| 2025.10.29 | ₩37,655 | ₩37,976 | ₩35,497 | ₩35,497 | -5.73% | 1만 |
|---|
| 2025.10.28 | ₩36,851 | ₩39,343 | ₩36,851 | ₩37,467 | +1.67% | 2.1만 |
|---|
| 2025.10.27 | ₩36,636 | ₩38,646 | ₩36,636 | ₩37,212 | +1.57% | 1.5만 |
|---|
| 2025.10.24 | ₩38,016 | ₩38,016 | ₩35,417 | ₩36,020 | -5.25% | 1.2만 |
|---|
| 2025.10.23 | ₩35,457 | ₩37,856 | ₩35,457 | ₩37,521 | +5.82% | 1.1만 |
|---|
| 2025.10.22 | ₩34,881 | ₩35,604 | ₩34,827 | ₩35,604 | +2.07% | 8.8천 |
|---|
| 2025.10.21 | ₩34,988 | ₩35,256 | ₩33,286 | ₩34,881 | -0.31% | 3.1만 |
|---|
| 2025.10.20 | ₩36,918 | ₩37,159 | ₩35,068 | ₩35,551 | -3.70% | 1.3만 |
|---|
| 2025.10.17 | ₩35,738 | ₩36,931 | ₩34,827 | ₩36,877 | +3.19% | 1.6만 |
|---|
| 2025.10.16 | ₩39,410 | ₩39,410 | ₩36,140 | ₩36,274 | -7.96% | 1.5만 |
|---|
| 2025.10.15 | ₩35,068 | ₩39,423 | ₩35,068 | ₩37,145 | +5.92% | 8.2천 |
|---|
| 2025.10.14 | ₩38,217 | ₩38,485 | ₩37,882 | ₩37,882 | -0.88% | 1.4만 |
|---|
| 2025.10.13 | ₩38,298 | ₩38,874 | ₩37,400 | ₩38,191 | -0.28% | 1.2만 |
|---|
| 2025.10.10 | ₩40,040 | ₩40,040 | ₩37,346 | ₩37,387 | -6.63% | 1.4만 |
|---|