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 | ₩25,482 | ₩26,166 | ₩25,402 | ₩25,657 | +0.68% | 5.6만 |
| 2026.10.08 | ₩26,166 | ₩26,166 | ₩24,999 | ₩25,576 | -2.26% | 6.8만 |
| 2026.10.07 | ₩25,563 | ₩26,153 | ₩24,945 | ₩25,898 | +1.31% | 8.3만 |
| 2026.10.06 | ₩25,724 | ₩26,126 | ₩25,576 | ₩25,777 | +0.21% | 1.5만 |
| 2026.10.05 | ₩25,952 | ₩25,965 | ₩24,650 | ₩25,697 | -0.98% | 6.7만 |
| 2026.10.02 | ₩26,032 | ₩27,280 | ₩25,643 | ₩25,885 | -0.57% | 3.8만 |
| 2026.10.01 | ₩25,898 | ₩26,274 | ₩25,482 | ₩25,885 | -0.05% | 2.3만 |
| 2026.09.30 | ₩26,730 | ₩26,770 | ₩25,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,750 |
| -3.66% |
| 7.3만 |
| 2026.09.29 | ₩26,864 | ₩28,729 | ₩26,327 | ₩26,757 | -0.40% | 6.1만 |
|---|
| 2026.09.28 | ₩27,079 | ₩27,307 | ₩26,274 | ₩26,811 | -0.99% | 6.8만 |
|---|
| 2026.09.25 | ₩26,582 | ₩27,562 | ₩25,428 | ₩27,280 | +2.62% | 5.2만 |
|---|
| 2026.09.24 | ₩26,502 | ₩26,676 | ₩25,335 | ₩26,327 | -0.66% | 5.6만 |
|---|
| 2026.09.23 | ₩26,153 | ₩26,609 | ₩25,241 | ₩26,475 | +1.23% | 5.9만 |
|---|
| 2026.09.22 | ₩24,825 | ₩26,395 | ₩23,738 | ₩26,395 | +6.32% | 6.6만 |
|---|
| 2026.09.21 | ₩24,395 | ₩24,825 | ₩23,697 | ₩24,704 | +1.27% | 4.8만 |
|---|
| 2026.09.18 | ₩23,738 | ₩24,543 | ₩23,214 | ₩24,301 | +2.37% | 9.3만 |
|---|
| 2026.09.17 | ₩22,195 | ₩24,543 | ₩22,195 | ₩23,697 | +6.77% | 8.5만 |
|---|
| 2026.09.16 | ₩22,342 | ₩23,362 | ₩22,329 | ₩23,120 | +3.48% | 5만 |
|---|
| 2026.09.15 | ₩23,067 | ₩23,067 | ₩21,470 | ₩22,624 | -1.92% | 3.9만 |
|---|
| 2026.09.14 | ₩21,349 | ₩23,456 | ₩21,309 | ₩23,080 | +8.11% | 6.3만 |
|---|
| 2026.09.11 | ₩20,906 | ₩21,631 | ₩20,517 | ₩21,336 | +2.05% | 5.1만 |
|---|
| 2026.09.10 | ₩20,705 | ₩21,577 | ₩20,222 | ₩20,732 | +0.13% | 10.3만 |
|---|
| 2026.09.09 | ₩19,578 | ₩20,812 | ₩19,578 | ₩20,423 | +4.32% | 5.3만 |
|---|
| 2026.09.08 | ₩19,041 | ₩19,967 | ₩18,035 | ₩19,471 | +2.26% | 6.5만 |
|---|
| 2026.09.04 | ₩17,672 | ₩18,907 | ₩17,444 | ₩18,330 | +3.72% | 9.3만 |
|---|
| 2026.09.03 | ₩17,740 | ₩18,652 | ₩17,109 | ₩17,485 | -1.44% | 8.1만 |
|---|
| 2026.09.02 | ₩18,249 | ₩18,478 | ₩17,109 | ₩17,525 | -3.97% | 5.6만 |
|---|
| 2026.09.01 | ₩18,867 | ₩18,880 | ₩17,914 | ₩17,994 | -4.62% | 3.2만 |
|---|
| 2026.08.31 | ₩18,920 | ₩19,538 | ₩18,786 | ₩18,800 | -0.64% | 2.7만 |
|---|
| 2026.08.28 | ₩19,739 | ₩20,034 | ₩19,095 | ₩19,256 | -2.45% | 2.2만 |
|---|
| 2026.08.27 | ₩19,068 | ₩20,115 | ₩18,786 | ₩19,725 | +3.45% | 3.3만 |
|---|
| 2026.08.26 | ₩19,310 | ₩19,927 | ₩19,001 | ₩19,162 | -0.76% | 2.4만 |
|---|
| 2026.08.25 | ₩20,074 | ₩20,074 | ₩18,840 | ₩19,363 | -3.54% | 1.9만 |
|---|
| 2026.08.24 | ₩20,262 | ₩20,759 | ₩19,390 | ₩19,793 | -2.32% | 3.7만 |
|---|
| 2026.08.21 | ₩20,383 | ₩20,812 | ₩19,618 | ₩20,316 | -0.33% | 3.9만 |
|---|
| 2026.08.20 | ₩21,510 | ₩21,510 | ₩20,101 | ₩20,383 | -5.24% | 2.7만 |
|---|
| 2026.08.19 | ₩21,054 | ₩21,537 | ₩21,000 | ₩21,175 | +0.57% | 3.3만 |
|---|
| 2026.08.18 | ₩20,745 | ₩21,564 | ₩20,665 | ₩21,054 | +1.49% | 5.6만 |
|---|
| 2026.08.17 | ₩22,329 | ₩22,329 | ₩20,383 | ₩20,799 | -6.85% | 7.7만 |
|---|
| 2026.08.14 | ₩21,832 | ₩22,919 | ₩21,832 | ₩21,993 | +0.74% | 6.1만 |
|---|
| 2026.08.13 | ₩21,470 | ₩22,315 | ₩21,041 | ₩21,832 | +1.69% | 8.9만 |
|---|
| 2026.08.12 | ₩19,430 | ₩22,141 | ₩19,336 | ₩21,483 | +10.57% | 49.8만 |
|---|
| 2026.08.11 | ₩19,430 | ₩20,128 | ₩18,920 | ₩19,538 | +0.55% | 43.8만 |
|---|
| 2026.08.10 | ₩18,665 | ₩19,148 | ₩18,585 | ₩18,894 | +1.22% | 14만 |
|---|
| 2026.08.07 | ₩18,974 | ₩19,350 | ₩18,585 | ₩18,773 | -1.06% | 15.4만 |
|---|
| 2026.08.06 | ₩19,001 | ₩19,229 | ₩18,652 | ₩18,786 | -1.13% | 14.4만 |
|---|
| 2026.08.05 | ₩19,108 | ₩19,538 | ₩18,585 | ₩18,759 | -1.83% | 8.9만 |
|---|
| 2026.08.04 | ₩18,961 | ₩20,168 | ₩18,518 | ₩19,014 | +0.28% | 18.2만 |
|---|
| 2026.08.03 | ₩18,934 | ₩19,980 | ₩18,665 | ₩18,786 | -0.78% | 12.7만 |
|---|
| 2026.07.31 | ₩19,417 | ₩19,430 | ₩18,585 | ₩18,880 | -2.76% | 8.1만 |
|---|
| 2026.07.30 | ₩20,343 | ₩20,906 | ₩19,189 | ₩19,645 | -3.43% | 3만 |
|---|
| 2026.07.29 | ₩20,289 | ₩20,772 | ₩19,471 | ₩20,383 | +0.46% | 7.1만 |
|---|
| 2026.07.28 | ₩19,242 | ₩21,591 | ₩19,242 | ₩20,262 | +5.30% | 5.1만 |
|---|
| 2026.07.27 | ₩18,800 | ₩19,350 | ₩18,451 | ₩19,068 | +1.43% | 12.5만 |
|---|
| 2026.07.24 | ₩19,471 | ₩19,551 | ₩18,571 | ₩18,719 | -3.86% | 4.8만 |
|---|
| 2026.07.23 | ₩19,269 | ₩20,061 | ₩18,920 | ₩19,148 | -0.63% | 6.1만 |
|---|
| 2026.07.22 | ₩20,316 | ₩21,161 | ₩19,095 | ₩19,323 | -4.89% | 9.8만 |
|---|
| 2026.07.21 | ₩21,832 | ₩21,832 | ₩20,088 | ₩20,128 | -7.81% | 11.5만 |
|---|
| 2026.07.20 | ₩22,369 | ₩22,651 | ₩21,255 | ₩21,322 | -4.68% | 6.9만 |
|---|
| 2026.07.17 | ₩22,315 | ₩23,402 | ₩22,074 | ₩22,168 | -0.66% | 4.9만 |
|---|
| 2026.07.16 | ₩22,087 | ₩23,080 | ₩21,524 | ₩22,839 | +3.40% | 4만 |
|---|
| 2026.07.15 | ₩22,262 | ₩23,067 | ₩21,792 | ₩22,020 | -1.08% | 2만 |
|---|
| 2026.07.14 | ₩21,443 | ₩22,584 | ₩20,732 | ₩22,476 | +4.82% | 4.1만 |
|---|
| 2026.07.13 | ₩21,604 | ₩22,557 | ₩21,067 | ₩21,430 | -0.81% | 16.8만 |
|---|
| 2026.07.10 | ₩20,772 | ₩21,725 | ₩20,544 | ₩21,510 | +3.55% | 4.4만 |
|---|
| 2026.07.09 | ₩20,678 | ₩21,027 | ₩20,088 | ₩20,584 | -0.45% | 3.1만 |
|---|
| 2026.07.08 | ₩21,564 | ₩21,564 | ₩20,383 | ₩20,611 | -4.42% | 3.6만 |
|---|
| 2026.07.07 | ₩22,342 | ₩23,214 | ₩21,497 | ₩21,510 | -3.72% | 3.7만 |
|---|
| 2026.07.06 | ₩21,108 | ₩22,758 | ₩20,906 | ₩22,329 | +5.79% | 6만 |
|---|
| 2026.07.02 | ₩20,276 | ₩22,235 | ₩19,954 | ₩21,591 | +6.49% | 12.6만 |
|---|
| 2026.07.01 | ₩19,712 | ₩20,477 | ₩19,444 | ₩20,128 | +2.11% | 11.3만 |
|---|
| 2026.06.30 | ₩20,141 | ₩20,195 | ₩19,497 | ₩19,833 | -1.53% | 16.4만 |
|---|
| 2026.06.29 | ₩19,618 | ₩20,557 | ₩18,867 | ₩19,887 | +1.37% | 30.1만 |
|---|
| 2026.06.26 | ₩19,833 | ₩19,980 | ₩19,323 | ₩19,457 | -1.89% | 19.7만 |
|---|
| 2026.06.25 | ₩20,329 | ₩20,504 | ₩19,417 | ₩19,766 | -2.77% | 7.8만 |
|---|
| 2026.06.24 | ₩20,464 | ₩20,464 | ₩19,900 | ₩20,209 | -1.25% | 18.7만 |
|---|
| 2026.06.23 | ₩21,014 | ₩21,376 | ₩20,128 | ₩20,464 | -2.62% | 7.2만 |
|---|
| 2026.06.22 | ₩21,470 | ₩21,752 | ₩20,812 | ₩21,349 | -0.56% | 2.6만 |
|---|
| 2026.06.18 | ₩21,389 | ₩22,423 | ₩20,933 | ₩21,336 | -0.25% | 5.3만 |
|---|
| 2026.06.17 | ₩21,430 | ₩22,168 | ₩21,000 | ₩21,148 | -1.31% | 5.2만 |
|---|
| 2026.06.16 | ₩21,872 | ₩22,208 | ₩20,839 | ₩21,336 | -2.45% | 6.6만 |
|---|
| 2026.06.15 | ₩22,892 | ₩22,892 | ₩21,765 | ₩21,765 | -4.92% | 2.1만 |
|---|
| 2026.06.12 | ₩23,161 | ₩23,281 | ₩22,315 | ₩22,664 | -2.14% | 2.5만 |
|---|
| 2026.06.11 | ₩23,483 | ₩23,657 | ₩22,919 | ₩23,000 | -2.06% | 4.9만 |
|---|
| 2026.06.10 | ₩23,053 | ₩23,617 | ₩22,745 | ₩23,402 | +1.51% | 6.6만 |
|---|
| 2026.06.09 | ₩22,678 | ₩23,281 | ₩22,127 | ₩23,026 | +1.54% | 5.9만 |
|---|
| 2026.06.08 | ₩23,496 | ₩23,630 | ₩22,181 | ₩22,570 | -3.94% | 4.2만 |
|---|
| 2026.06.05 | ₩23,483 | ₩24,207 | ₩23,053 | ₩23,657 | +0.74% | 1.6만 |
|---|
| 2026.06.04 | ₩23,416 | ₩23,926 | ₩22,812 | ₩23,926 | +2.18% | 2.2만 |
|---|
| 2026.06.03 | ₩23,402 | ₩23,845 | ₩22,678 | ₩23,120 | -1.20% | 6.1만 |
|---|
| 2026.06.02 | ₩22,973 | ₩24,087 | ₩22,624 | ₩23,590 | +2.69% | 3.9만 |
|---|
| 2026.06.01 | ₩23,429 | ₩23,872 | ₩22,731 | ₩23,201 | -0.97% | 3.4만 |
|---|
| 2026.05.29 | ₩23,644 | ₩23,926 | ₩22,852 | ₩23,429 | -0.91% | 1.8만 |
|---|
| 2026.05.28 | ₩23,322 | ₩24,489 | ₩22,463 | ₩23,724 | +1.73% | 3만 |
|---|
| 2026.05.27 | ₩22,396 | ₩24,100 | ₩22,396 | ₩23,496 | +4.91% | 11.1만 |
|---|
| 2026.05.26 | ₩22,476 | ₩23,952 | ₩22,476 | ₩23,120 | +2.87% | 2.3만 |
|---|
| 2026.05.22 | ₩24,959 | ₩25,536 | ₩23,107 | ₩23,107 | -7.42% | 3.3만 |
|---|
| 2026.05.21 | ₩24,570 | ₩25,160 | ₩23,630 | ₩24,959 | +1.58% | 2.9만 |
|---|
| 2026.05.20 | ₩23,832 | ₩25,254 | ₩23,335 | ₩24,704 | +3.66% | 2만 |
|---|
| 2026.05.19 | ₩23,147 | ₩23,818 | ₩22,758 | ₩23,295 | +0.64% | 3.7만 |
|---|
| 2026.05.18 | ₩22,476 | ₩23,510 | ₩22,476 | ₩23,094 | +2.75% | 4.9만 |
|---|
| 2026.05.15 | ₩22,664 | ₩22,865 | ₩21,658 | ₩22,664 | 0.00% | 3.1만 |
|---|
| 2026.05.14 | ₩21,376 | ₩24,221 | ₩21,054 | ₩23,040 | +7.78% | 6.8만 |
|---|
| 2026.05.13 | ₩22,235 | ₩22,557 | ₩20,947 | ₩21,416 | -3.68% | 2.8만 |
|---|
| 2026.05.12 | ₩23,255 | ₩24,744 | ₩21,336 | ₩22,691 | -2.42% | 8.2만 |
|---|
| 2026.05.11 | ₩26,972 | ₩28,032 | ₩24,422 | ₩25,844 | -4.18% | 10.9만 |
|---|
| 2026.05.08 | ₩26,945 | ₩27,683 | ₩26,904 | ₩26,904 | -0.15% | 7.7천 |
|---|
| 2026.05.07 | ₩26,743 | ₩27,763 | ₩26,743 | ₩26,972 | +0.85% | 1.7만 |
|---|
| 2026.05.06 | ₩26,623 | ₩26,985 | ₩25,496 | ₩26,824 | +0.76% | 1.6만 |
|---|
| 2026.05.05 | ₩25,482 | ₩27,173 | ₩25,267 | ₩26,153 | +2.63% | 3.4만 |
|---|
| 2026.05.04 | ₩24,744 | ₩26,314 | ₩24,288 | ₩25,563 | +3.31% | 4.2만 |
|---|
| 2026.05.01 | ₩24,717 | ₩24,784 | ₩24,395 | ₩24,489 | -0.92% | 1.2만 |
|---|
| 2026.04.30 | ₩24,570 | ₩25,724 | ₩24,476 | ₩24,919 | +1.42% | 2.7만 |
|---|
| 2026.04.29 | ₩24,288 | ₩25,281 | ₩22,745 | ₩24,422 | +0.55% | 5.2만 |
|---|
| 2026.04.28 | ₩25,563 | ₩26,837 | ₩23,818 | ₩24,248 | -5.14% | 5.8만 |
|---|
| 2026.04.27 | ₩26,421 | ₩27,401 | ₩25,106 | ₩25,241 | -4.47% | 2.6만 |
|---|
| 2026.04.24 | ₩26,985 | ₩27,643 | ₩26,462 | ₩26,757 | -0.85% | 2만 |
|---|
| 2026.04.23 | ₩28,059 | ₩28,474 | ₩26,502 | ₩26,824 | -4.40% | 2.8만 |
|---|
| 2026.04.22 | ₩27,696 | ₩28,273 | ₩27,535 | ₩27,857 | +0.58% | 1.1만 |
|---|
| 2026.04.21 | ₩28,864 | ₩28,864 | ₩27,280 | ₩27,696 | -4.04% | 4.3만 |
|---|
| 2026.04.20 | ₩28,770 | ₩28,850 | ₩28,300 | ₩28,636 | -0.47% | 1.6만 |
|---|
| 2026.04.17 | ₩28,327 | ₩29,092 | ₩27,938 | ₩28,837 | +1.80% | 2.7만 |
|---|
| 2026.04.16 | ₩28,448 | ₩28,448 | ₩27,240 | ₩27,844 | -2.12% | 1.7만 |
|---|
| 2026.04.15 | ₩29,669 | ₩29,669 | ₩28,005 | ₩28,555 | -3.75% | 1.3만 |
|---|
| 2026.04.14 | ₩30,246 | ₩30,246 | ₩28,568 | ₩29,763 | -1.60% | 2.9만 |
|---|
| 2026.04.13 | ₩30,232 | ₩30,595 | ₩29,588 | ₩30,219 | -0.04% | 3.1만 |
|---|
| 2026.04.10 | ₩30,232 | ₩30,890 | ₩28,528 | ₩30,514 | +0.93% | 3.6만 |
|---|
| 2026.04.09 | ₩30,595 | ₩31,413 | ₩29,065 | ₩30,367 | -0.75% | 1.9만 |
|---|
| 2026.04.08 | ₩29,508 | ₩32,098 | ₩29,508 | ₩30,997 | +5.05% | 3.1만 |
|---|
| 2026.04.07 | ₩28,515 | ₩29,575 | ₩28,515 | ₩28,837 | +1.13% | 4.7만 |
|---|
| 2026.04.06 | ₩28,958 | ₩30,112 | ₩28,676 | ₩28,743 | -0.74% | 3.6만 |
|---|
| 2026.04.02 | ₩27,884 | ₩28,984 | ₩27,804 | ₩28,461 | +2.07% | 1.2만 |
|---|
| 2026.04.01 | ₩28,193 | ₩28,877 | ₩27,656 | ₩28,716 | +1.86% | 3.1만 |
|---|
| 2026.03.31 | ₩28,112 | ₩28,179 | ₩27,495 | ₩27,616 | -1.77% | 1.4만 |
|---|
| 2026.03.30 | ₩27,106 | ₩27,911 | ₩27,106 | ₩27,656 | +2.03% | 3.1만 |
|---|
| 2026.03.27 | ₩27,052 | ₩27,468 | ₩26,743 | ₩27,347 | +1.09% | 1.3만 |
|---|
| 2026.03.26 | ₩27,508 | ₩28,313 | ₩26,837 | ₩26,851 | -2.39% | 2.5만 |
|---|
| 2026.03.25 | ₩28,179 | ₩28,743 | ₩27,857 | ₩27,857 | -1.14% | 3.5만 |
|---|
| 2026.03.24 | ₩27,884 | ₩28,703 | ₩26,851 | ₩28,179 | +1.06% | 4.5만 |
|---|
| 2026.03.23 | ₩28,193 | ₩29,186 | ₩27,186 | ₩28,273 | +0.29% | 2.3만 |
|---|
| 2026.03.20 | ₩27,549 | ₩28,072 | ₩27,307 | ₩27,589 | +0.15% | 16.8만 |
|---|
| 2026.03.19 | ₩27,965 | ₩28,783 | ₩26,005 | ₩27,602 | -1.30% | 2.9만 |
|---|
| 2026.03.18 | ₩27,347 | ₩29,011 | ₩26,837 | ₩28,407 | +3.88% | 5.9만 |
|---|
| 2026.03.17 | ₩26,931 | ₩28,126 | ₩26,824 | ₩27,562 | +2.34% | 3.4만 |
|---|
| 2026.03.16 | ₩25,710 | ₩27,200 | ₩25,496 | ₩26,717 | +3.91% | 1.9만 |
|---|
| 2026.03.13 | ₩25,871 | ₩25,898 | ₩24,892 | ₩25,536 | -1.30% | 2.1만 |
|---|
| 2026.03.12 | ₩24,851 | ₩25,885 | ₩24,851 | ₩25,818 | +3.89% | 5.3만 |
|---|
| 2026.03.11 | ₩25,093 | ₩25,777 | ₩25,012 | ₩25,482 | +1.55% | 1.5만 |
|---|
| 2026.03.10 | ₩24,932 | ₩26,247 | ₩24,932 | ₩25,281 | +1.40% | 3.9만 |
|---|
| 2026.03.09 | ₩25,576 | ₩26,113 | ₩24,664 | ₩25,080 | -1.94% | 4.4만 |
|---|
| 2026.03.06 | ₩26,354 | ₩26,837 | ₩25,536 | ₩26,274 | -0.31% | 1.5만 |
|---|
| 2026.03.05 | ₩27,428 | ₩29,092 | ₩26,462 | ₩26,784 | -2.35% | 2.1만 |
|---|
| 2026.03.04 | ₩27,240 | ₩29,011 | ₩25,589 | ₩28,112 | +3.20% | 3.7만 |
|---|
| 2026.03.03 | ₩26,073 | ₩27,227 | ₩26,073 | ₩26,489 | +1.60% | 2.5만 |
|---|
| 2026.03.02 | ₩25,563 | ₩27,428 | ₩25,375 | ₩27,213 | +6.46% | 3만 |
|---|
| 2026.02.27 | ₩27,012 | ₩27,535 | ₩26,059 | ₩26,073 | -3.48% | 3.1만 |
|---|
| 2026.02.26 | ₩27,468 | ₩27,830 | ₩26,904 | ₩27,401 | -0.24% | 2.7만 |
|---|
| 2026.02.25 | ₩27,804 | ₩27,804 | ₩26,301 | ₩27,294 | -1.83% | 2만 |
|---|
| 2026.02.24 | ₩24,543 | ₩28,354 | ₩24,543 | ₩27,951 | +13.89% | 3.4만 |
|---|
| 2026.02.23 | ₩24,731 | ₩25,764 | ₩23,845 | ₩24,368 | -1.47% | 5.8만 |
|---|
| 2026.02.20 | ₩24,704 | ₩25,214 | ₩24,100 | ₩24,959 | +1.03% | 1.3만 |
|---|
| 2026.02.19 | ₩26,972 | ₩28,179 | ₩24,301 | ₩24,999 | -7.31% | 8.2만 |
|---|
| 2026.02.18 | ₩27,186 | ₩27,616 | ₩25,791 | ₩27,616 | +1.58% | 15.5만 |
|---|
| 2026.02.17 | ₩27,871 | ₩28,032 | ₩27,280 | ₩27,280 | -2.12% | 1.4만 |
|---|
| 2026.02.13 | ₩27,911 | ₩29,105 | ₩27,911 | ₩28,099 | +0.67% | 9.3천 |
|---|
| 2026.02.12 | ₩30,729 | ₩30,729 | ₩28,112 | ₩28,260 | -8.03% | 1.7만 |
|---|
| 2026.02.11 | ₩31,467 | ₩31,467 | ₩29,521 | ₩29,816 | -5.25% | 8.2천 |
|---|
| 2026.02.10 | ₩32,876 | ₩32,876 | ₩30,554 | ₩30,796 | -6.33% | 1.2만 |
|---|
| 2026.02.09 | ₩30,313 | ₩32,406 | ₩30,313 | ₩32,004 | +5.58% | 8.6천 |
|---|
| 2026.02.06 | ₩33,788 | ₩33,788 | ₩31,534 | ₩31,534 | -6.67% | 2만 |
|---|
| 2026.02.05 | ₩32,621 | ₩33,735 | ₩32,621 | ₩33,292 | +2.06% | 6.6천 |
|---|
| 2026.02.04 | ₩34,607 | ₩34,607 | ₩33,761 | ₩34,057 | -1.59% | 9천 |
|---|
| 2026.02.03 | ₩33,855 | ₩34,567 | ₩33,520 | ₩34,406 | +1.63% | 2.5만 |
|---|
| 2026.02.02 | ₩34,674 | ₩35,479 | ₩33,372 | ₩33,560 | -3.21% | 3.6만 |
|---|
| 2026.01.30 | ₩33,896 | ₩35,801 | ₩33,896 | ₩34,486 | +1.74% | 2.2만 |
|---|
| 2026.01.29 | ₩35,305 | ₩35,653 | ₩34,714 | ₩34,956 | -0.99% | 1.6만 |
|---|
| 2026.01.28 | ₩33,493 | ₩35,184 | ₩33,493 | ₩34,889 | +4.17% | 1.4만 |
|---|
| 2026.01.27 | ₩35,076 | ₩35,076 | ₩33,788 | ₩34,218 | -2.45% | 6.5천 |
|---|
| 2026.01.26 | ₩35,721 | ₩36,177 | ₩34,338 | ₩34,915 | -2.25% | 7.3천 |
|---|
| 2026.01.23 | ₩35,197 | ₩36,230 | ₩34,956 | ₩35,251 | +0.15% | 1.1만 |
|---|
| 2026.01.22 | ₩34,889 | ₩35,868 | ₩34,083 | ₩35,680 | +2.27% | 1.6만 |
|---|
| 2026.01.21 | ₩35,492 | ₩35,492 | ₩33,829 | ₩34,701 | -2.23% | 9.9천 |
|---|
| 2026.01.20 | ₩33,533 | ₩34,661 | ₩33,426 | ₩33,426 | -0.32% | 1.1만 |
|---|
| 2026.01.16 | ₩34,902 | ₩35,197 | ₩33,453 | ₩33,480 | -4.08% | 2.5만 |
|---|
| 2026.01.15 | ₩33,855 | ₩35,264 | ₩33,694 | ₩35,211 | +4.00% | 1.4만 |
|---|
| 2026.01.14 | ₩34,526 | ₩34,526 | ₩34,016 | ₩34,083 | -1.28% | 5.7천 |
|---|
| 2026.01.13 | ₩35,680 | ₩35,908 | ₩33,896 | ₩33,896 | -5.00% | 1.3만 |
|---|
| 2026.01.12 | ₩34,889 | ₩35,815 | ₩34,204 | ₩35,412 | +1.50% | 2.8만 |
|---|
| 2026.01.09 | ₩34,486 | ₩35,895 | ₩33,976 | ₩34,996 | +1.48% | 1.9만 |
|---|
| 2026.01.08 | ₩32,742 | ₩34,701 | ₩32,742 | ₩34,231 | +4.55% | 1.8만 |
|---|
| 2026.01.07 | ₩32,701 | ₩33,735 | ₩32,218 | ₩32,554 | -0.45% | 1.4만 |
|---|
| 2026.01.06 | ₩32,312 | ₩33,855 | ₩32,030 | ₩33,198 | +2.74% | 2.1만 |
|---|
| 2026.01.05 | ₩34,312 | ₩34,312 | ₩32,352 | ₩32,352 | -5.71% | 7.8천 |
|---|
| 2026.01.02 | ₩33,332 | ₩34,915 | ₩33,010 | ₩33,922 | +1.77% | 1.9만 |
|---|
| 2025.12.31 | ₩35,841 | ₩35,841 | ₩31,749 | ₩33,064 | -7.75% | 1.7만 |
|---|
| 2025.12.30 | ₩34,003 | ₩36,083 | ₩34,003 | ₩35,291 | +3.79% | 3.1만 |
|---|
| 2025.12.29 | ₩35,533 | ₩35,828 | ₩33,547 | ₩35,318 | -0.60% | 1.8만 |
|---|
| 2025.12.26 | ₩33,547 | ₩35,962 | ₩33,413 | ₩34,499 | +2.84% | 1.3만 |
|---|
| 2025.12.24 | ₩33,748 | ₩34,392 | ₩33,332 | ₩33,587 | -0.48% | 2만 |
|---|
| 2025.12.23 | ₩32,849 | ₩34,540 | ₩32,272 | ₩33,990 | +3.47% | 2.7만 |
|---|
| 2025.12.22 | ₩32,057 | ₩33,426 | ₩32,057 | ₩32,876 | +2.55% | 1.3만 |
|---|
| 2025.12.19 | ₩30,219 | ₩32,017 | ₩30,219 | ₩31,641 | +4.71% | 3.9만 |
|---|
| 2025.12.18 | ₩31,091 | ₩31,306 | ₩30,246 | ₩30,246 | -2.72% | 3.1만 |
|---|
| 2025.12.17 | ₩29,790 | ₩30,863 | ₩29,790 | ₩30,125 | +1.13% | 2.2만 |
|---|
| 2025.12.16 | ₩30,796 | ₩31,494 | ₩30,796 | ₩31,118 | +1.05% | 1.1만 |
|---|
| 2025.12.15 | ₩30,984 | ₩31,614 | ₩30,259 | ₩30,340 | -2.08% | 2.2만 |
|---|
| 2025.12.12 | ₩29,065 | ₩31,078 | ₩29,065 | ₩30,675 | +5.54% | 2만 |
|---|
| 2025.12.11 | ₩28,045 | ₩29,521 | ₩28,045 | ₩29,374 | +4.74% | 1.6만 |
|---|
| 2025.12.10 | ₩28,931 | ₩28,931 | ₩27,736 | ₩28,045 | -3.06% | 2.8만 |
|---|
| 2025.12.09 | ₩27,669 | ₩28,206 | ₩27,133 | ₩27,320 | -1.26% | 1.4만 |
|---|
| 2025.12.08 | ₩28,273 | ₩28,743 | ₩27,213 | ₩27,213 | -3.75% | 1.1만 |
|---|
| 2025.12.05 | ₩30,313 | ₩30,393 | ₩28,354 | ₩28,474 | -6.06% | 8.4천 |
|---|
| 2025.12.04 | ₩28,823 | ₩30,809 | ₩27,804 | ₩28,568 | -0.88% | 1.1만 |
|---|
| 2025.12.03 | ₩27,535 | ₩29,588 | ₩27,535 | ₩29,266 | +6.29% | 1.1만 |
|---|
| 2025.12.02 | ₩27,750 | ₩28,703 | ₩27,146 | ₩27,146 | -2.18% | 1.3만 |
|---|
| 2025.12.01 | ₩26,166 | ₩28,756 | ₩26,166 | ₩27,066 | +3.44% | 1.5만 |
|---|
| 2025.11.28 | ₩28,542 | ₩28,850 | ₩27,414 | ₩27,428 | -3.90% | 6.5천 |
|---|
| 2025.11.26 | ₩28,300 | ₩28,944 | ₩28,059 | ₩28,461 | +0.57% | 7.7천 |
|---|
| 2025.11.25 | ₩27,790 | ₩28,810 | ₩27,441 | ₩28,206 | +1.50% | 2.9만 |
|---|
| 2025.11.24 | ₩27,159 | ₩28,059 | ₩26,985 | ₩27,857 | +2.57% | 1.9만 |
|---|
| 2025.11.21 | ₩25,335 | ₩27,669 | ₩25,147 | ₩27,616 | +9.00% | 3.4만 |
|---|
| 2025.11.20 | ₩26,663 | ₩26,663 | ₩24,999 | ₩25,012 | -6.19% | 8.3천 |
|---|
| 2025.11.19 | ₩27,133 | ₩27,562 | ₩25,992 | ₩26,180 | -3.51% | 1.3만 |
|---|
| 2025.11.18 | ₩27,146 | ₩27,763 | ₩26,998 | ₩27,508 | +1.33% | 2.3만 |
|---|
| 2025.11.17 | ₩29,333 | ₩29,333 | ₩27,320 | ₩27,643 | -5.76% | 1.5만 |
|---|
| 2025.11.14 | ₩30,635 | ₩31,440 | ₩29,159 | ₩29,561 | -3.50% | 1.9만 |
|---|
| 2025.11.13 | ₩30,447 | ₩31,091 | ₩29,521 | ₩30,447 | 0.00% | 1.7만 |
|---|
| 2025.11.12 | ₩33,131 | ₩33,533 | ₩30,742 | ₩31,158 | -5.95% | 2.8만 |
|---|
| 2025.11.11 | ₩33,855 | ₩35,519 | ₩33,158 | ₩33,533 | -0.95% | 4.2만 |
|---|
| 2025.11.10 | ₩36,620 | ₩36,727 | ₩36,204 | ₩36,392 | -0.62% | 6.3천 |
|---|
| 2025.11.07 | ₩37,411 | ₩39,397 | ₩36,418 | ₩37,049 | -0.97% | 3.6만 |
|---|
| 2025.11.06 | ₩37,116 | ₩37,988 | ₩37,062 | ₩37,988 | +2.35% | 8.2천 |
|---|
| 2025.11.05 | ₩37,438 | ₩38,243 | ₩37,438 | ₩38,082 | +1.72% | 7.4천 |
|---|
| 2025.11.04 | ₩33,560 | ₩38,149 | ₩33,560 | ₩37,062 | +10.44% | 3.2만 |
|---|
| 2025.11.03 | ₩35,935 | ₩36,150 | ₩33,399 | ₩34,459 | -4.11% | 1.5만 |
|---|
| 2025.10.31 | ₩35,721 | ₩36,526 | ₩35,278 | ₩36,150 | +1.20% | 1.1만 |
|---|
| 2025.10.30 | ₩35,560 | ₩36,969 | ₩35,560 | ₩36,969 | +3.96% | 2.8만 |
|---|
| 2025.10.29 | ₩37,707 | ₩38,029 | ₩35,546 | ₩35,546 | -5.73% | 1만 |
|---|
| 2025.10.28 | ₩36,901 | ₩39,397 | ₩36,901 | ₩37,519 | +1.67% | 2.1만 |
|---|
| 2025.10.27 | ₩36,687 | ₩38,700 | ₩36,687 | ₩37,264 | +1.57% | 1.5만 |
|---|
| 2025.10.24 | ₩38,069 | ₩38,069 | ₩35,466 | ₩36,069 | -5.25% | 1.2만 |
|---|
| 2025.10.23 | ₩35,506 | ₩37,908 | ₩35,506 | ₩37,572 | +5.82% | 1.1만 |
|---|
| 2025.10.22 | ₩34,929 | ₩35,653 | ₩34,875 | ₩35,653 | +2.07% | 8.8천 |
|---|
| 2025.10.21 | ₩35,036 | ₩35,305 | ₩33,332 | ₩34,929 | -0.31% | 3.1만 |
|---|
| 2025.10.20 | ₩36,969 | ₩37,210 | ₩35,117 | ₩35,600 | -3.70% | 1.3만 |
|---|
| 2025.10.17 | ₩35,788 | ₩36,982 | ₩34,875 | ₩36,928 | +3.19% | 1.6만 |
|---|
| 2025.10.16 | ₩39,464 | ₩39,464 | ₩36,190 | ₩36,324 | -7.96% | 1.5만 |
|---|
| 2025.10.15 | ₩35,117 | ₩39,478 | ₩35,117 | ₩37,197 | +5.92% | 8.2천 |
|---|
| 2025.10.14 | ₩38,270 | ₩38,539 | ₩37,935 | ₩37,935 | -0.88% | 1.4만 |
|---|
| 2025.10.13 | ₩38,351 | ₩38,928 | ₩37,452 | ₩38,243 | -0.28% | 1.2만 |
|---|
| 2025.10.10 | ₩40,095 | ₩40,095 | ₩37,398 | ₩37,438 | -6.63% | 1.4만 |
|---|