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 | ₩25,477 | ₩26,161 | ₩25,396 | ₩25,651 | +0.68% | 5.6만 |
| 2026.10.08 | ₩26,161 | ₩26,161 | ₩24,994 | ₩25,571 | -2.26% | 6.8만 |
| 2026.10.07 | ₩25,557 | ₩26,148 | ₩24,940 | ₩25,893 | +1.31% | 8.3만 |
| 2026.10.06 | ₩25,718 | ₩26,121 | ₩25,571 | ₩25,772 | +0.21% | 1.5만 |
| 2026.10.05 | ₩25,946 | ₩25,960 | ₩24,645 | ₩25,691 | -0.98% | 6.7만 |
| 2026.10.02 | ₩26,027 | ₩27,275 | ₩25,638 | ₩25,879 | -0.57% | 3.8만 |
| 2026.10.01 | ₩25,893 | ₩26,268 | ₩25,477 | ₩25,879 | -0.05% | 2.3만 |
| 2026.09.30 | ₩26,724 | ₩26,765 | ₩25,423 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,745 |
| -3.66% |
| 7.3만 |
| 2026.09.29 | ₩26,859 | ₩28,723 | ₩26,322 | ₩26,751 | -0.40% | 6.1만 |
|---|
| 2026.09.28 | ₩27,073 | ₩27,301 | ₩26,268 | ₩26,805 | -0.99% | 6.8만 |
|---|
| 2026.09.25 | ₩26,577 | ₩27,556 | ₩25,423 | ₩27,275 | +2.62% | 5.2만 |
|---|
| 2026.09.24 | ₩26,496 | ₩26,671 | ₩25,329 | ₩26,322 | -0.66% | 5.6만 |
|---|
| 2026.09.23 | ₩26,148 | ₩26,604 | ₩25,235 | ₩26,470 | +1.23% | 5.9만 |
|---|
| 2026.09.22 | ₩24,819 | ₩26,389 | ₩23,733 | ₩26,389 | +6.32% | 6.6만 |
|---|
| 2026.09.21 | ₩24,390 | ₩24,819 | ₩23,692 | ₩24,699 | +1.27% | 4.8만 |
|---|
| 2026.09.18 | ₩23,733 | ₩24,538 | ₩23,210 | ₩24,296 | +2.37% | 9.3만 |
|---|
| 2026.09.17 | ₩22,190 | ₩24,538 | ₩22,190 | ₩23,692 | +6.77% | 8.5만 |
|---|
| 2026.09.16 | ₩22,337 | ₩23,357 | ₩22,324 | ₩23,116 | +3.48% | 5만 |
|---|
| 2026.09.15 | ₩23,062 | ₩23,062 | ₩21,465 | ₩22,619 | -1.92% | 3.9만 |
|---|
| 2026.09.14 | ₩21,345 | ₩23,451 | ₩21,304 | ₩23,075 | +8.11% | 6.3만 |
|---|
| 2026.09.11 | ₩20,902 | ₩21,626 | ₩20,513 | ₩21,331 | +2.05% | 5.1만 |
|---|
| 2026.09.10 | ₩20,701 | ₩21,573 | ₩20,218 | ₩20,728 | +0.13% | 10.3만 |
|---|
| 2026.09.09 | ₩19,574 | ₩20,808 | ₩19,574 | ₩20,419 | +4.32% | 5.3만 |
|---|
| 2026.09.08 | ₩19,037 | ₩19,963 | ₩18,031 | ₩19,466 | +2.26% | 6.5만 |
|---|
| 2026.09.04 | ₩17,669 | ₩18,903 | ₩17,441 | ₩18,326 | +3.72% | 9.3만 |
|---|
| 2026.09.03 | ₩17,736 | ₩18,648 | ₩17,105 | ₩17,481 | -1.44% | 8.1만 |
|---|
| 2026.09.02 | ₩18,246 | ₩18,474 | ₩17,105 | ₩17,521 | -3.97% | 5.6만 |
|---|
| 2026.09.01 | ₩18,863 | ₩18,876 | ₩17,910 | ₩17,991 | -4.62% | 3.2만 |
|---|
| 2026.08.31 | ₩18,916 | ₩19,534 | ₩18,782 | ₩18,796 | -0.64% | 2.7만 |
|---|
| 2026.08.28 | ₩19,735 | ₩20,030 | ₩19,091 | ₩19,252 | -2.45% | 2.2만 |
|---|
| 2026.08.27 | ₩19,064 | ₩20,110 | ₩18,782 | ₩19,721 | +3.45% | 3.3만 |
|---|
| 2026.08.26 | ₩19,305 | ₩19,923 | ₩18,997 | ₩19,158 | -0.76% | 2.4만 |
|---|
| 2026.08.25 | ₩20,070 | ₩20,070 | ₩18,836 | ₩19,359 | -3.54% | 1.9만 |
|---|
| 2026.08.24 | ₩20,258 | ₩20,754 | ₩19,386 | ₩19,788 | -2.32% | 3.7만 |
|---|
| 2026.08.21 | ₩20,379 | ₩20,808 | ₩19,614 | ₩20,312 | -0.33% | 3.9만 |
|---|
| 2026.08.20 | ₩21,506 | ₩21,506 | ₩20,097 | ₩20,379 | -5.24% | 2.7만 |
|---|
| 2026.08.19 | ₩21,050 | ₩21,533 | ₩20,996 | ₩21,170 | +0.57% | 3.3만 |
|---|
| 2026.08.18 | ₩20,741 | ₩21,559 | ₩20,660 | ₩21,050 | +1.49% | 5.6만 |
|---|
| 2026.08.17 | ₩22,324 | ₩22,324 | ₩20,379 | ₩20,795 | -6.85% | 7.7만 |
|---|
| 2026.08.14 | ₩21,828 | ₩22,914 | ₩21,828 | ₩21,989 | +0.74% | 6.1만 |
|---|
| 2026.08.13 | ₩21,465 | ₩22,311 | ₩21,036 | ₩21,828 | +1.69% | 8.9만 |
|---|
| 2026.08.12 | ₩19,426 | ₩22,136 | ₩19,332 | ₩21,479 | +10.57% | 49.8만 |
|---|
| 2026.08.11 | ₩19,426 | ₩20,124 | ₩18,916 | ₩19,534 | +0.55% | 43.8만 |
|---|
| 2026.08.10 | ₩18,662 | ₩19,144 | ₩18,581 | ₩18,890 | +1.22% | 14만 |
|---|
| 2026.08.07 | ₩18,970 | ₩19,346 | ₩18,581 | ₩18,769 | -1.06% | 15.4만 |
|---|
| 2026.08.06 | ₩18,997 | ₩19,225 | ₩18,648 | ₩18,782 | -1.13% | 14.4만 |
|---|
| 2026.08.05 | ₩19,104 | ₩19,534 | ₩18,581 | ₩18,755 | -1.83% | 8.9만 |
|---|
| 2026.08.04 | ₩18,957 | ₩20,164 | ₩18,514 | ₩19,010 | +0.28% | 18.2만 |
|---|
| 2026.08.03 | ₩18,930 | ₩19,976 | ₩18,662 | ₩18,782 | -0.78% | 12.7만 |
|---|
| 2026.07.31 | ₩19,413 | ₩19,426 | ₩18,581 | ₩18,876 | -2.76% | 8.1만 |
|---|
| 2026.07.30 | ₩20,339 | ₩20,902 | ₩19,185 | ₩19,641 | -3.43% | 3만 |
|---|
| 2026.07.29 | ₩20,285 | ₩20,768 | ₩19,466 | ₩20,379 | +0.46% | 7.1만 |
|---|
| 2026.07.28 | ₩19,238 | ₩21,586 | ₩19,238 | ₩20,258 | +5.30% | 5.1만 |
|---|
| 2026.07.27 | ₩18,796 | ₩19,346 | ₩18,447 | ₩19,064 | +1.43% | 12.5만 |
|---|
| 2026.07.24 | ₩19,466 | ₩19,547 | ₩18,568 | ₩18,715 | -3.86% | 4.8만 |
|---|
| 2026.07.23 | ₩19,265 | ₩20,057 | ₩18,916 | ₩19,144 | -0.63% | 6.1만 |
|---|
| 2026.07.22 | ₩20,312 | ₩21,157 | ₩19,091 | ₩19,319 | -4.89% | 9.8만 |
|---|
| 2026.07.21 | ₩21,828 | ₩21,828 | ₩20,084 | ₩20,124 | -7.81% | 11.5만 |
|---|
| 2026.07.20 | ₩22,364 | ₩22,646 | ₩21,251 | ₩21,318 | -4.68% | 6.9만 |
|---|
| 2026.07.17 | ₩22,311 | ₩23,397 | ₩22,069 | ₩22,163 | -0.66% | 4.9만 |
|---|
| 2026.07.16 | ₩22,083 | ₩23,075 | ₩21,519 | ₩22,834 | +3.40% | 4만 |
|---|
| 2026.07.15 | ₩22,257 | ₩23,062 | ₩21,787 | ₩22,015 | -1.08% | 2만 |
|---|
| 2026.07.14 | ₩21,439 | ₩22,579 | ₩20,728 | ₩22,472 | +4.82% | 4.1만 |
|---|
| 2026.07.13 | ₩21,600 | ₩22,552 | ₩21,063 | ₩21,425 | -0.81% | 16.8만 |
|---|
| 2026.07.10 | ₩20,768 | ₩21,720 | ₩20,540 | ₩21,506 | +3.55% | 4.4만 |
|---|
| 2026.07.09 | ₩20,674 | ₩21,023 | ₩20,084 | ₩20,580 | -0.45% | 3.1만 |
|---|
| 2026.07.08 | ₩21,559 | ₩21,559 | ₩20,379 | ₩20,607 | -4.42% | 3.6만 |
|---|
| 2026.07.07 | ₩22,337 | ₩23,210 | ₩21,492 | ₩21,506 | -3.72% | 3.7만 |
|---|
| 2026.07.06 | ₩21,103 | ₩22,753 | ₩20,902 | ₩22,324 | +5.79% | 6만 |
|---|
| 2026.07.02 | ₩20,271 | ₩22,230 | ₩19,949 | ₩21,586 | +6.49% | 12.6만 |
|---|
| 2026.07.01 | ₩19,708 | ₩20,473 | ₩19,440 | ₩20,124 | +2.11% | 11.3만 |
|---|
| 2026.06.30 | ₩20,137 | ₩20,191 | ₩19,493 | ₩19,829 | -1.53% | 16.4만 |
|---|
| 2026.06.29 | ₩19,614 | ₩20,553 | ₩18,863 | ₩19,882 | +1.37% | 30.1만 |
|---|
| 2026.06.26 | ₩19,829 | ₩19,976 | ₩19,319 | ₩19,453 | -1.89% | 19.7만 |
|---|
| 2026.06.25 | ₩20,325 | ₩20,499 | ₩19,413 | ₩19,762 | -2.77% | 7.8만 |
|---|
| 2026.06.24 | ₩20,459 | ₩20,459 | ₩19,896 | ₩20,204 | -1.25% | 18.7만 |
|---|
| 2026.06.23 | ₩21,009 | ₩21,372 | ₩20,124 | ₩20,459 | -2.62% | 7.2만 |
|---|
| 2026.06.22 | ₩21,465 | ₩21,747 | ₩20,808 | ₩21,345 | -0.56% | 2.6만 |
|---|
| 2026.06.18 | ₩21,385 | ₩22,418 | ₩20,929 | ₩21,331 | -0.25% | 5.3만 |
|---|
| 2026.06.17 | ₩21,425 | ₩22,163 | ₩20,996 | ₩21,143 | -1.31% | 5.2만 |
|---|
| 2026.06.16 | ₩21,868 | ₩22,203 | ₩20,835 | ₩21,331 | -2.45% | 6.6만 |
|---|
| 2026.06.15 | ₩22,888 | ₩22,888 | ₩21,761 | ₩21,761 | -4.92% | 2.1만 |
|---|
| 2026.06.12 | ₩23,156 | ₩23,277 | ₩22,311 | ₩22,659 | -2.14% | 2.5만 |
|---|
| 2026.06.11 | ₩23,478 | ₩23,652 | ₩22,914 | ₩22,995 | -2.06% | 4.9만 |
|---|
| 2026.06.10 | ₩23,049 | ₩23,612 | ₩22,740 | ₩23,397 | +1.51% | 6.6만 |
|---|
| 2026.06.09 | ₩22,673 | ₩23,277 | ₩22,123 | ₩23,022 | +1.54% | 5.9만 |
|---|
| 2026.06.08 | ₩23,491 | ₩23,625 | ₩22,176 | ₩22,566 | -3.94% | 4.2만 |
|---|
| 2026.06.05 | ₩23,478 | ₩24,202 | ₩23,049 | ₩23,652 | +0.74% | 1.6만 |
|---|
| 2026.06.04 | ₩23,411 | ₩23,921 | ₩22,807 | ₩23,921 | +2.18% | 2.2만 |
|---|
| 2026.06.03 | ₩23,397 | ₩23,840 | ₩22,673 | ₩23,116 | -1.20% | 6.1만 |
|---|
| 2026.06.02 | ₩22,968 | ₩24,082 | ₩22,619 | ₩23,585 | +2.69% | 3.9만 |
|---|
| 2026.06.01 | ₩23,424 | ₩23,867 | ₩22,727 | ₩23,196 | -0.97% | 3.4만 |
|---|
| 2026.05.29 | ₩23,639 | ₩23,921 | ₩22,847 | ₩23,424 | -0.91% | 1.8만 |
|---|
| 2026.05.28 | ₩23,317 | ₩24,484 | ₩22,458 | ₩23,719 | +1.73% | 3만 |
|---|
| 2026.05.27 | ₩22,391 | ₩24,095 | ₩22,391 | ₩23,491 | +4.91% | 11.1만 |
|---|
| 2026.05.26 | ₩22,472 | ₩23,947 | ₩22,472 | ₩23,116 | +2.87% | 2.3만 |
|---|
| 2026.05.22 | ₩24,954 | ₩25,530 | ₩23,102 | ₩23,102 | -7.42% | 3.3만 |
|---|
| 2026.05.21 | ₩24,565 | ₩25,155 | ₩23,625 | ₩24,954 | +1.58% | 2.9만 |
|---|
| 2026.05.20 | ₩23,827 | ₩25,249 | ₩23,330 | ₩24,699 | +3.66% | 2만 |
|---|
| 2026.05.19 | ₩23,142 | ₩23,813 | ₩22,753 | ₩23,290 | +0.64% | 3.7만 |
|---|
| 2026.05.18 | ₩22,472 | ₩23,505 | ₩22,472 | ₩23,089 | +2.75% | 4.9만 |
|---|
| 2026.05.15 | ₩22,659 | ₩22,861 | ₩21,653 | ₩22,659 | 0.00% | 3.1만 |
|---|
| 2026.05.14 | ₩21,372 | ₩24,216 | ₩21,050 | ₩23,035 | +7.78% | 6.8만 |
|---|
| 2026.05.13 | ₩22,230 | ₩22,552 | ₩20,942 | ₩21,412 | -3.68% | 2.8만 |
|---|
| 2026.05.12 | ₩23,250 | ₩24,739 | ₩21,331 | ₩22,686 | -2.42% | 8.2만 |
|---|
| 2026.05.11 | ₩26,966 | ₩28,026 | ₩24,417 | ₩25,839 | -4.18% | 10.9만 |
|---|
| 2026.05.08 | ₩26,939 | ₩27,677 | ₩26,899 | ₩26,899 | -0.15% | 7.7천 |
|---|
| 2026.05.07 | ₩26,738 | ₩27,757 | ₩26,738 | ₩26,966 | +0.85% | 1.7만 |
|---|
| 2026.05.06 | ₩26,617 | ₩26,979 | ₩25,490 | ₩26,818 | +0.76% | 1.6만 |
|---|
| 2026.05.05 | ₩25,477 | ₩27,167 | ₩25,262 | ₩26,148 | +2.63% | 3.4만 |
|---|
| 2026.05.04 | ₩24,739 | ₩26,309 | ₩24,283 | ₩25,557 | +3.31% | 4.2만 |
|---|
| 2026.05.01 | ₩24,712 | ₩24,779 | ₩24,390 | ₩24,484 | -0.92% | 1.2만 |
|---|
| 2026.04.30 | ₩24,565 | ₩25,718 | ₩24,471 | ₩24,913 | +1.42% | 2.7만 |
|---|
| 2026.04.29 | ₩24,283 | ₩25,276 | ₩22,740 | ₩24,417 | +0.55% | 5.2만 |
|---|
| 2026.04.28 | ₩25,557 | ₩26,832 | ₩23,813 | ₩24,243 | -5.14% | 5.8만 |
|---|
| 2026.04.27 | ₩26,416 | ₩27,395 | ₩25,101 | ₩25,235 | -4.47% | 2.6만 |
|---|
| 2026.04.24 | ₩26,979 | ₩27,637 | ₩26,456 | ₩26,751 | -0.85% | 2만 |
|---|
| 2026.04.23 | ₩28,053 | ₩28,469 | ₩26,496 | ₩26,818 | -4.40% | 2.8만 |
|---|
| 2026.04.22 | ₩27,690 | ₩28,267 | ₩27,529 | ₩27,851 | +0.58% | 1.1만 |
|---|
| 2026.04.21 | ₩28,858 | ₩28,858 | ₩27,275 | ₩27,690 | -4.04% | 4.3만 |
|---|
| 2026.04.20 | ₩28,764 | ₩28,844 | ₩28,294 | ₩28,630 | -0.47% | 1.6만 |
|---|
| 2026.04.17 | ₩28,321 | ₩29,086 | ₩27,932 | ₩28,831 | +1.80% | 2.7만 |
|---|
| 2026.04.16 | ₩28,442 | ₩28,442 | ₩27,234 | ₩27,838 | -2.12% | 1.7만 |
|---|
| 2026.04.15 | ₩29,663 | ₩29,663 | ₩27,999 | ₩28,549 | -3.75% | 1.3만 |
|---|
| 2026.04.14 | ₩30,239 | ₩30,239 | ₩28,562 | ₩29,756 | -1.60% | 2.9만 |
|---|
| 2026.04.13 | ₩30,226 | ₩30,588 | ₩29,582 | ₩30,213 | -0.04% | 3.1만 |
|---|
| 2026.04.10 | ₩30,226 | ₩30,883 | ₩28,522 | ₩30,508 | +0.93% | 3.6만 |
|---|
| 2026.04.09 | ₩30,588 | ₩31,407 | ₩29,059 | ₩30,360 | -0.75% | 1.9만 |
|---|
| 2026.04.08 | ₩29,502 | ₩32,091 | ₩29,502 | ₩30,991 | +5.05% | 3.1만 |
|---|
| 2026.04.07 | ₩28,509 | ₩29,569 | ₩28,509 | ₩28,831 | +1.13% | 4.7만 |
|---|
| 2026.04.06 | ₩28,952 | ₩30,105 | ₩28,670 | ₩28,737 | -0.74% | 3.6만 |
|---|
| 2026.04.02 | ₩27,878 | ₩28,978 | ₩27,798 | ₩28,455 | +2.07% | 1.2만 |
|---|
| 2026.04.01 | ₩28,187 | ₩28,871 | ₩27,650 | ₩28,710 | +1.86% | 3.1만 |
|---|
| 2026.03.31 | ₩28,106 | ₩28,173 | ₩27,489 | ₩27,610 | -1.77% | 1.4만 |
|---|
| 2026.03.30 | ₩27,100 | ₩27,905 | ₩27,100 | ₩27,650 | +2.03% | 3.1만 |
|---|
| 2026.03.27 | ₩27,046 | ₩27,462 | ₩26,738 | ₩27,342 | +1.09% | 1.3만 |
|---|
| 2026.03.26 | ₩27,503 | ₩28,308 | ₩26,832 | ₩26,845 | -2.39% | 2.5만 |
|---|
| 2026.03.25 | ₩28,173 | ₩28,737 | ₩27,851 | ₩27,851 | -1.14% | 3.5만 |
|---|
| 2026.03.24 | ₩27,878 | ₩28,697 | ₩26,845 | ₩28,173 | +1.06% | 4.5만 |
|---|
| 2026.03.23 | ₩28,187 | ₩29,180 | ₩27,181 | ₩28,267 | +0.29% | 2.3만 |
|---|
| 2026.03.20 | ₩27,543 | ₩28,066 | ₩27,301 | ₩27,583 | +0.15% | 16.8만 |
|---|
| 2026.03.19 | ₩27,959 | ₩28,777 | ₩26,000 | ₩27,597 | -1.30% | 2.9만 |
|---|
| 2026.03.18 | ₩27,342 | ₩29,005 | ₩26,832 | ₩28,401 | +3.88% | 5.9만 |
|---|
| 2026.03.17 | ₩26,926 | ₩28,120 | ₩26,818 | ₩27,556 | +2.34% | 3.4만 |
|---|
| 2026.03.16 | ₩25,705 | ₩27,194 | ₩25,490 | ₩26,711 | +3.91% | 1.9만 |
|---|
| 2026.03.13 | ₩25,866 | ₩25,893 | ₩24,886 | ₩25,530 | -1.30% | 2.1만 |
|---|
| 2026.03.12 | ₩24,846 | ₩25,879 | ₩24,846 | ₩25,812 | +3.89% | 5.3만 |
|---|
| 2026.03.11 | ₩25,088 | ₩25,772 | ₩25,007 | ₩25,477 | +1.55% | 1.5만 |
|---|
| 2026.03.10 | ₩24,927 | ₩26,241 | ₩24,927 | ₩25,276 | +1.40% | 3.9만 |
|---|
| 2026.03.09 | ₩25,571 | ₩26,107 | ₩24,658 | ₩25,074 | -1.94% | 4.4만 |
|---|
| 2026.03.06 | ₩26,349 | ₩26,832 | ₩25,530 | ₩26,268 | -0.31% | 1.5만 |
|---|
| 2026.03.05 | ₩27,422 | ₩29,086 | ₩26,456 | ₩26,778 | -2.35% | 2.1만 |
|---|
| 2026.03.04 | ₩27,234 | ₩29,005 | ₩25,584 | ₩28,106 | +3.20% | 3.7만 |
|---|
| 2026.03.03 | ₩26,067 | ₩27,221 | ₩26,067 | ₩26,483 | +1.60% | 2.5만 |
|---|
| 2026.03.02 | ₩25,557 | ₩27,422 | ₩25,369 | ₩27,207 | +6.46% | 3만 |
|---|
| 2026.02.27 | ₩27,006 | ₩27,529 | ₩26,054 | ₩26,067 | -3.48% | 3.1만 |
|---|
| 2026.02.26 | ₩27,462 | ₩27,825 | ₩26,899 | ₩27,395 | -0.24% | 2.7만 |
|---|
| 2026.02.25 | ₩27,798 | ₩27,798 | ₩26,295 | ₩27,288 | -1.83% | 2만 |
|---|
| 2026.02.24 | ₩24,538 | ₩28,348 | ₩24,538 | ₩27,945 | +13.89% | 3.4만 |
|---|
| 2026.02.23 | ₩24,726 | ₩25,759 | ₩23,840 | ₩24,363 | -1.47% | 5.8만 |
|---|
| 2026.02.20 | ₩24,699 | ₩25,208 | ₩24,095 | ₩24,954 | +1.03% | 1.3만 |
|---|
| 2026.02.19 | ₩26,966 | ₩28,173 | ₩24,296 | ₩24,994 | -7.31% | 8.2만 |
|---|
| 2026.02.18 | ₩27,181 | ₩27,610 | ₩25,785 | ₩27,610 | +1.58% | 15.5만 |
|---|
| 2026.02.17 | ₩27,865 | ₩28,026 | ₩27,275 | ₩27,275 | -2.12% | 1.4만 |
|---|
| 2026.02.13 | ₩27,905 | ₩29,099 | ₩27,905 | ₩28,093 | +0.67% | 9.3천 |
|---|
| 2026.02.12 | ₩30,722 | ₩30,722 | ₩28,106 | ₩28,254 | -8.03% | 1.7만 |
|---|
| 2026.02.11 | ₩31,460 | ₩31,460 | ₩29,515 | ₩29,810 | -5.25% | 8.2천 |
|---|
| 2026.02.10 | ₩32,869 | ₩32,869 | ₩30,548 | ₩30,789 | -6.33% | 1.2만 |
|---|
| 2026.02.09 | ₩30,307 | ₩32,399 | ₩30,307 | ₩31,997 | +5.58% | 8.6천 |
|---|
| 2026.02.06 | ₩33,781 | ₩33,781 | ₩31,527 | ₩31,527 | -6.67% | 2만 |
|---|
| 2026.02.05 | ₩32,614 | ₩33,728 | ₩32,614 | ₩33,285 | +2.06% | 6.6천 |
|---|
| 2026.02.04 | ₩34,600 | ₩34,600 | ₩33,754 | ₩34,050 | -1.59% | 9천 |
|---|
| 2026.02.03 | ₩33,848 | ₩34,559 | ₩33,513 | ₩34,398 | +1.63% | 2.5만 |
|---|
| 2026.02.02 | ₩34,667 | ₩35,472 | ₩33,365 | ₩33,553 | -3.21% | 3.6만 |
|---|
| 2026.01.30 | ₩33,889 | ₩35,794 | ₩33,889 | ₩34,479 | +1.74% | 2.2만 |
|---|
| 2026.01.29 | ₩35,297 | ₩35,646 | ₩34,707 | ₩34,948 | -0.99% | 1.6만 |
|---|
| 2026.01.28 | ₩33,486 | ₩35,176 | ₩33,486 | ₩34,881 | +4.17% | 1.4만 |
|---|
| 2026.01.27 | ₩35,069 | ₩35,069 | ₩33,781 | ₩34,211 | -2.45% | 6.5천 |
|---|
| 2026.01.26 | ₩35,713 | ₩36,169 | ₩34,331 | ₩34,908 | -2.25% | 7.3천 |
|---|
| 2026.01.23 | ₩35,190 | ₩36,223 | ₩34,948 | ₩35,244 | +0.15% | 1.1만 |
|---|
| 2026.01.22 | ₩34,881 | ₩35,861 | ₩34,076 | ₩35,673 | +2.27% | 1.6만 |
|---|
| 2026.01.21 | ₩35,485 | ₩35,485 | ₩33,821 | ₩34,694 | -2.23% | 9.9천 |
|---|
| 2026.01.20 | ₩33,526 | ₩34,653 | ₩33,419 | ₩33,419 | -0.32% | 1.1만 |
|---|
| 2026.01.16 | ₩34,895 | ₩35,190 | ₩33,446 | ₩33,473 | -4.08% | 2.5만 |
|---|
| 2026.01.15 | ₩33,848 | ₩35,257 | ₩33,687 | ₩35,203 | +4.00% | 1.4만 |
|---|
| 2026.01.14 | ₩34,519 | ₩34,519 | ₩34,009 | ₩34,076 | -1.28% | 5.7천 |
|---|
| 2026.01.13 | ₩35,673 | ₩35,901 | ₩33,889 | ₩33,889 | -5.00% | 1.3만 |
|---|
| 2026.01.12 | ₩34,881 | ₩35,807 | ₩34,197 | ₩35,405 | +1.50% | 2.8만 |
|---|
| 2026.01.09 | ₩34,479 | ₩35,888 | ₩33,969 | ₩34,989 | +1.48% | 1.9만 |
|---|
| 2026.01.08 | ₩32,735 | ₩34,694 | ₩32,735 | ₩34,224 | +4.55% | 1.8만 |
|---|
| 2026.01.07 | ₩32,695 | ₩33,728 | ₩32,212 | ₩32,547 | -0.45% | 1.4만 |
|---|
| 2026.01.06 | ₩32,305 | ₩33,848 | ₩32,024 | ₩33,191 | +2.74% | 2.1만 |
|---|
| 2026.01.05 | ₩34,304 | ₩34,304 | ₩32,346 | ₩32,346 | -5.71% | 7.8천 |
|---|
| 2026.01.02 | ₩33,325 | ₩34,908 | ₩33,003 | ₩33,915 | +1.77% | 1.9만 |
|---|
| 2025.12.31 | ₩35,834 | ₩35,834 | ₩31,742 | ₩33,057 | -7.75% | 1.7만 |
|---|
| 2025.12.30 | ₩33,996 | ₩36,075 | ₩33,996 | ₩35,284 | +3.79% | 3.1만 |
|---|
| 2025.12.29 | ₩35,525 | ₩35,820 | ₩33,540 | ₩35,311 | -0.60% | 1.8만 |
|---|
| 2025.12.26 | ₩33,540 | ₩35,955 | ₩33,406 | ₩34,492 | +2.84% | 1.3만 |
|---|
| 2025.12.24 | ₩33,741 | ₩34,385 | ₩33,325 | ₩33,580 | -0.48% | 2만 |
|---|
| 2025.12.23 | ₩32,842 | ₩34,533 | ₩32,265 | ₩33,982 | +3.47% | 2.7만 |
|---|
| 2025.12.22 | ₩32,051 | ₩33,419 | ₩32,051 | ₩32,869 | +2.55% | 1.3만 |
|---|
| 2025.12.19 | ₩30,213 | ₩32,010 | ₩30,213 | ₩31,635 | +4.71% | 3.9만 |
|---|
| 2025.12.18 | ₩31,085 | ₩31,299 | ₩30,239 | ₩30,239 | -2.72% | 3.1만 |
|---|
| 2025.12.17 | ₩29,783 | ₩30,857 | ₩29,783 | ₩30,119 | +1.13% | 2.2만 |
|---|
| 2025.12.16 | ₩30,789 | ₩31,487 | ₩30,789 | ₩31,111 | +1.05% | 1.1만 |
|---|
| 2025.12.15 | ₩30,977 | ₩31,608 | ₩30,253 | ₩30,333 | -2.08% | 2.2만 |
|---|
| 2025.12.12 | ₩29,059 | ₩31,071 | ₩29,059 | ₩30,669 | +5.54% | 2만 |
|---|
| 2025.12.11 | ₩28,039 | ₩29,515 | ₩28,039 | ₩29,367 | +4.74% | 1.6만 |
|---|
| 2025.12.10 | ₩28,925 | ₩28,925 | ₩27,731 | ₩28,039 | -3.06% | 2.8만 |
|---|
| 2025.12.09 | ₩27,664 | ₩28,200 | ₩27,127 | ₩27,315 | -1.26% | 1.4만 |
|---|
| 2025.12.08 | ₩28,267 | ₩28,737 | ₩27,207 | ₩27,207 | -3.75% | 1.1만 |
|---|
| 2025.12.05 | ₩30,307 | ₩30,387 | ₩28,348 | ₩28,469 | -6.06% | 8.4천 |
|---|
| 2025.12.04 | ₩28,817 | ₩30,803 | ₩27,798 | ₩28,562 | -0.88% | 1.1만 |
|---|
| 2025.12.03 | ₩27,529 | ₩29,582 | ₩27,529 | ₩29,260 | +6.29% | 1.1만 |
|---|
| 2025.12.02 | ₩27,744 | ₩28,697 | ₩27,140 | ₩27,140 | -2.18% | 1.3만 |
|---|
| 2025.12.01 | ₩26,161 | ₩28,750 | ₩26,161 | ₩27,060 | +3.44% | 1.5만 |
|---|
| 2025.11.28 | ₩28,536 | ₩28,844 | ₩27,409 | ₩27,422 | -3.90% | 6.5천 |
|---|
| 2025.11.26 | ₩28,294 | ₩28,938 | ₩28,053 | ₩28,455 | +0.57% | 7.7천 |
|---|
| 2025.11.25 | ₩27,784 | ₩28,804 | ₩27,436 | ₩28,200 | +1.50% | 2.9만 |
|---|
| 2025.11.24 | ₩27,154 | ₩28,053 | ₩26,979 | ₩27,851 | +2.57% | 1.9만 |
|---|
| 2025.11.21 | ₩25,329 | ₩27,664 | ₩25,141 | ₩27,610 | +9.00% | 3.4만 |
|---|
| 2025.11.20 | ₩26,657 | ₩26,657 | ₩24,994 | ₩25,007 | -6.19% | 8.3천 |
|---|
| 2025.11.19 | ₩27,127 | ₩27,556 | ₩25,987 | ₩26,174 | -3.51% | 1.3만 |
|---|
| 2025.11.18 | ₩27,140 | ₩27,757 | ₩26,993 | ₩27,503 | +1.33% | 2.3만 |
|---|
| 2025.11.17 | ₩29,327 | ₩29,327 | ₩27,315 | ₩27,637 | -5.76% | 1.5만 |
|---|
| 2025.11.14 | ₩30,628 | ₩31,433 | ₩29,153 | ₩29,555 | -3.50% | 1.9만 |
|---|
| 2025.11.13 | ₩30,441 | ₩31,085 | ₩29,515 | ₩30,441 | 0.00% | 1.7만 |
|---|
| 2025.11.12 | ₩33,124 | ₩33,526 | ₩30,736 | ₩31,152 | -5.95% | 2.8만 |
|---|
| 2025.11.11 | ₩33,848 | ₩35,512 | ₩33,151 | ₩33,526 | -0.95% | 4.2만 |
|---|
| 2025.11.10 | ₩36,612 | ₩36,719 | ₩36,196 | ₩36,384 | -0.62% | 6.3천 |
|---|
| 2025.11.07 | ₩37,404 | ₩39,389 | ₩36,411 | ₩37,041 | -0.97% | 3.6만 |
|---|
| 2025.11.06 | ₩37,108 | ₩37,980 | ₩37,055 | ₩37,980 | +2.35% | 8.2천 |
|---|
| 2025.11.05 | ₩37,430 | ₩38,235 | ₩37,430 | ₩38,074 | +1.72% | 7.4천 |
|---|
| 2025.11.04 | ₩33,553 | ₩38,141 | ₩33,553 | ₩37,055 | +10.44% | 3.2만 |
|---|
| 2025.11.03 | ₩35,928 | ₩36,142 | ₩33,392 | ₩34,452 | -4.11% | 1.5만 |
|---|
| 2025.10.31 | ₩35,713 | ₩36,518 | ₩35,270 | ₩36,142 | +1.20% | 1.1만 |
|---|
| 2025.10.30 | ₩35,552 | ₩36,961 | ₩35,552 | ₩36,961 | +3.96% | 2.8만 |
|---|
| 2025.10.29 | ₩37,699 | ₩38,021 | ₩35,539 | ₩35,539 | -5.73% | 1만 |
|---|
| 2025.10.28 | ₩36,894 | ₩39,389 | ₩36,894 | ₩37,511 | +1.67% | 2.1만 |
|---|
| 2025.10.27 | ₩36,679 | ₩38,691 | ₩36,679 | ₩37,256 | +1.57% | 1.5만 |
|---|
| 2025.10.24 | ₩38,061 | ₩38,061 | ₩35,458 | ₩36,062 | -5.25% | 1.2만 |
|---|
| 2025.10.23 | ₩35,498 | ₩37,900 | ₩35,498 | ₩37,565 | +5.82% | 1.1만 |
|---|
| 2025.10.22 | ₩34,922 | ₩35,646 | ₩34,868 | ₩35,646 | +2.07% | 8.8천 |
|---|
| 2025.10.21 | ₩35,029 | ₩35,297 | ₩33,325 | ₩34,922 | -0.31% | 3.1만 |
|---|
| 2025.10.20 | ₩36,961 | ₩37,202 | ₩35,109 | ₩35,592 | -3.70% | 1.3만 |
|---|
| 2025.10.17 | ₩35,780 | ₩36,974 | ₩34,868 | ₩36,921 | +3.19% | 1.6만 |
|---|
| 2025.10.16 | ₩39,456 | ₩39,456 | ₩36,183 | ₩36,317 | -7.96% | 1.5만 |
|---|
| 2025.10.15 | ₩35,109 | ₩39,470 | ₩35,109 | ₩37,189 | +5.92% | 8.2천 |
|---|
| 2025.10.14 | ₩38,262 | ₩38,530 | ₩37,927 | ₩37,927 | -0.88% | 1.4만 |
|---|
| 2025.10.13 | ₩38,343 | ₩38,920 | ₩37,444 | ₩38,235 | -0.28% | 1.2만 |
|---|
| 2025.10.10 | ₩40,087 | ₩40,087 | ₩37,390 | ₩37,430 | -6.63% | 1.4만 |
|---|