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 | ₩25,391 | ₩26,073 | ₩25,311 | ₩25,565 | +0.68% | 5.6만 |
| 2026.10.08 | ₩26,073 | ₩26,073 | ₩24,910 | ₩25,485 | -2.26% | 6.8만 |
| 2026.10.07 | ₩25,471 | ₩26,060 | ₩24,856 | ₩25,806 | +1.31% | 8.3만 |
| 2026.10.06 | ₩25,632 | ₩26,033 | ₩25,485 | ₩25,685 | +0.21% | 1.5만 |
| 2026.10.05 | ₩25,859 | ₩25,872 | ₩24,562 | ₩25,605 | -0.98% | 6.7만 |
| 2026.10.02 | ₩25,939 | ₩27,183 | ₩25,552 | ₩25,792 | -0.57% | 3.8만 |
| 2026.10.01 | ₩25,806 | ₩26,180 | ₩25,391 | ₩25,792 | -0.05% | 2.3만 |
| 2026.09.30 | ₩26,635 | ₩26,675 | ₩25,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,659 |
| -3.66% |
| 7.3만 |
| 2026.09.29 | ₩26,768 | ₩28,627 | ₩26,234 | ₩26,661 | -0.40% | 6.1만 |
|---|
| 2026.09.28 | ₩26,982 | ₩27,210 | ₩26,180 | ₩26,715 | -0.99% | 6.8만 |
|---|
| 2026.09.25 | ₩26,488 | ₩27,464 | ₩25,338 | ₩27,183 | +2.62% | 5.2만 |
|---|
| 2026.09.24 | ₩26,407 | ₩26,581 | ₩25,244 | ₩26,234 | -0.66% | 5.6만 |
|---|
| 2026.09.23 | ₩26,060 | ₩26,514 | ₩25,150 | ₩26,381 | +1.23% | 5.9만 |
|---|
| 2026.09.22 | ₩24,736 | ₩26,300 | ₩23,653 | ₩26,300 | +6.32% | 6.6만 |
|---|
| 2026.09.21 | ₩24,308 | ₩24,736 | ₩23,613 | ₩24,616 | +1.27% | 4.8만 |
|---|
| 2026.09.18 | ₩23,653 | ₩24,455 | ₩23,131 | ₩24,215 | +2.37% | 9.3만 |
|---|
| 2026.09.17 | ₩22,115 | ₩24,455 | ₩22,115 | ₩23,613 | +6.77% | 8.5만 |
|---|
| 2026.09.16 | ₩22,262 | ₩23,279 | ₩22,249 | ₩23,038 | +3.48% | 5만 |
|---|
| 2026.09.15 | ₩22,984 | ₩22,984 | ₩21,393 | ₩22,543 | -1.92% | 3.9만 |
|---|
| 2026.09.14 | ₩21,273 | ₩23,372 | ₩21,233 | ₩22,998 | +8.11% | 6.3만 |
|---|
| 2026.09.11 | ₩20,832 | ₩21,554 | ₩20,444 | ₩21,260 | +2.05% | 5.1만 |
|---|
| 2026.09.10 | ₩20,631 | ₩21,500 | ₩20,150 | ₩20,658 | +0.13% | 10.3만 |
|---|
| 2026.09.09 | ₩19,508 | ₩20,738 | ₩19,508 | ₩20,350 | +4.32% | 5.3만 |
|---|
| 2026.09.08 | ₩18,973 | ₩19,896 | ₩17,970 | ₩19,401 | +2.26% | 6.5만 |
|---|
| 2026.09.04 | ₩17,609 | ₩18,839 | ₩17,382 | ₩18,265 | +3.72% | 9.3만 |
|---|
| 2026.09.03 | ₩17,676 | ₩18,585 | ₩17,048 | ₩17,422 | -1.44% | 8.1만 |
|---|
| 2026.09.02 | ₩18,184 | ₩18,412 | ₩17,048 | ₩17,462 | -3.97% | 5.6만 |
|---|
| 2026.09.01 | ₩18,799 | ₩18,813 | ₩17,850 | ₩17,930 | -4.62% | 3.2만 |
|---|
| 2026.08.31 | ₩18,853 | ₩19,468 | ₩18,719 | ₩18,732 | -0.64% | 2.7만 |
|---|
| 2026.08.28 | ₩19,668 | ₩19,963 | ₩19,027 | ₩19,187 | -2.45% | 2.2만 |
|---|
| 2026.08.27 | ₩19,000 | ₩20,043 | ₩18,719 | ₩19,655 | +3.45% | 3.3만 |
|---|
| 2026.08.26 | ₩19,241 | ₩19,856 | ₩18,933 | ₩19,094 | -0.76% | 2.4만 |
|---|
| 2026.08.25 | ₩20,003 | ₩20,003 | ₩18,773 | ₩19,294 | -3.54% | 1.9만 |
|---|
| 2026.08.24 | ₩20,190 | ₩20,685 | ₩19,321 | ₩19,722 | -2.32% | 3.7만 |
|---|
| 2026.08.21 | ₩20,310 | ₩20,738 | ₩19,548 | ₩20,243 | -0.33% | 3.9만 |
|---|
| 2026.08.20 | ₩21,433 | ₩21,433 | ₩20,029 | ₩20,310 | -5.24% | 2.7만 |
|---|
| 2026.08.19 | ₩20,979 | ₩21,460 | ₩20,925 | ₩21,099 | +0.57% | 3.3만 |
|---|
| 2026.08.18 | ₩20,671 | ₩21,487 | ₩20,591 | ₩20,979 | +1.49% | 5.6만 |
|---|
| 2026.08.17 | ₩22,249 | ₩22,249 | ₩20,310 | ₩20,725 | -6.85% | 7.7만 |
|---|
| 2026.08.14 | ₩21,754 | ₩22,837 | ₩21,754 | ₩21,915 | +0.74% | 6.1만 |
|---|
| 2026.08.13 | ₩21,393 | ₩22,236 | ₩20,965 | ₩21,754 | +1.69% | 8.9만 |
|---|
| 2026.08.12 | ₩19,361 | ₩22,062 | ₩19,267 | ₩21,407 | +10.57% | 49.8만 |
|---|
| 2026.08.11 | ₩19,361 | ₩20,056 | ₩18,853 | ₩19,468 | +0.55% | 43.8만 |
|---|
| 2026.08.10 | ₩18,599 | ₩19,080 | ₩18,519 | ₩18,826 | +1.22% | 14만 |
|---|
| 2026.08.07 | ₩18,906 | ₩19,281 | ₩18,519 | ₩18,706 | -1.06% | 15.4만 |
|---|
| 2026.08.06 | ₩18,933 | ₩19,160 | ₩18,585 | ₩18,719 | -1.13% | 14.4만 |
|---|
| 2026.08.05 | ₩19,040 | ₩19,468 | ₩18,519 | ₩18,692 | -1.83% | 8.9만 |
|---|
| 2026.08.04 | ₩18,893 | ₩20,096 | ₩18,452 | ₩18,946 | +0.28% | 18.2만 |
|---|
| 2026.08.03 | ₩18,866 | ₩19,909 | ₩18,599 | ₩18,719 | -0.78% | 12.7만 |
|---|
| 2026.07.31 | ₩19,348 | ₩19,361 | ₩18,519 | ₩18,813 | -2.76% | 8.1만 |
|---|
| 2026.07.30 | ₩20,270 | ₩20,832 | ₩19,120 | ₩19,575 | -3.43% | 3만 |
|---|
| 2026.07.29 | ₩20,217 | ₩20,698 | ₩19,401 | ₩20,310 | +0.46% | 7.1만 |
|---|
| 2026.07.28 | ₩19,174 | ₩21,514 | ₩19,174 | ₩20,190 | +5.30% | 5.1만 |
|---|
| 2026.07.27 | ₩18,732 | ₩19,281 | ₩18,385 | ₩19,000 | +1.43% | 12.5만 |
|---|
| 2026.07.24 | ₩19,401 | ₩19,481 | ₩18,505 | ₩18,652 | -3.86% | 4.8만 |
|---|
| 2026.07.23 | ₩19,200 | ₩19,989 | ₩18,853 | ₩19,080 | -0.63% | 6.1만 |
|---|
| 2026.07.22 | ₩20,243 | ₩21,086 | ₩19,027 | ₩19,254 | -4.89% | 9.8만 |
|---|
| 2026.07.21 | ₩21,754 | ₩21,754 | ₩20,016 | ₩20,056 | -7.81% | 11.5만 |
|---|
| 2026.07.20 | ₩22,289 | ₩22,570 | ₩21,179 | ₩21,246 | -4.68% | 6.9만 |
|---|
| 2026.07.17 | ₩22,236 | ₩23,319 | ₩21,995 | ₩22,089 | -0.66% | 4.9만 |
|---|
| 2026.07.16 | ₩22,008 | ₩22,998 | ₩21,447 | ₩22,757 | +3.40% | 4만 |
|---|
| 2026.07.15 | ₩22,182 | ₩22,984 | ₩21,714 | ₩21,941 | -1.08% | 2만 |
|---|
| 2026.07.14 | ₩21,367 | ₩22,503 | ₩20,658 | ₩22,396 | +4.82% | 4.1만 |
|---|
| 2026.07.13 | ₩21,527 | ₩22,476 | ₩20,992 | ₩21,353 | -0.81% | 16.8만 |
|---|
| 2026.07.10 | ₩20,698 | ₩21,647 | ₩20,471 | ₩21,433 | +3.55% | 4.4만 |
|---|
| 2026.07.09 | ₩20,604 | ₩20,952 | ₩20,016 | ₩20,511 | -0.45% | 3.1만 |
|---|
| 2026.07.08 | ₩21,487 | ₩21,487 | ₩20,310 | ₩20,538 | -4.42% | 3.6만 |
|---|
| 2026.07.07 | ₩22,262 | ₩23,131 | ₩21,420 | ₩21,433 | -3.72% | 3.7만 |
|---|
| 2026.07.06 | ₩21,032 | ₩22,677 | ₩20,832 | ₩22,249 | +5.79% | 6만 |
|---|
| 2026.07.02 | ₩20,203 | ₩22,155 | ₩19,882 | ₩21,514 | +6.49% | 12.6만 |
|---|
| 2026.07.01 | ₩19,642 | ₩20,404 | ₩19,374 | ₩20,056 | +2.11% | 11.3만 |
|---|
| 2026.06.30 | ₩20,070 | ₩20,123 | ₩19,428 | ₩19,762 | -1.53% | 16.4만 |
|---|
| 2026.06.29 | ₩19,548 | ₩20,484 | ₩18,799 | ₩19,816 | +1.37% | 30.1만 |
|---|
| 2026.06.26 | ₩19,762 | ₩19,909 | ₩19,254 | ₩19,388 | -1.89% | 19.7만 |
|---|
| 2026.06.25 | ₩20,257 | ₩20,431 | ₩19,348 | ₩19,695 | -2.77% | 7.8만 |
|---|
| 2026.06.24 | ₩20,390 | ₩20,390 | ₩19,829 | ₩20,136 | -1.25% | 18.7만 |
|---|
| 2026.06.23 | ₩20,939 | ₩21,300 | ₩20,056 | ₩20,390 | -2.62% | 7.2만 |
|---|
| 2026.06.22 | ₩21,393 | ₩21,674 | ₩20,738 | ₩21,273 | -0.56% | 2.6만 |
|---|
| 2026.06.18 | ₩21,313 | ₩22,343 | ₩20,858 | ₩21,260 | -0.25% | 5.3만 |
|---|
| 2026.06.17 | ₩21,353 | ₩22,089 | ₩20,925 | ₩21,072 | -1.31% | 5.2만 |
|---|
| 2026.06.16 | ₩21,794 | ₩22,129 | ₩20,765 | ₩21,260 | -2.45% | 6.6만 |
|---|
| 2026.06.15 | ₩22,811 | ₩22,811 | ₩21,687 | ₩21,687 | -4.92% | 2.1만 |
|---|
| 2026.06.12 | ₩23,078 | ₩23,198 | ₩22,236 | ₩22,583 | -2.14% | 2.5만 |
|---|
| 2026.06.11 | ₩23,399 | ₩23,573 | ₩22,837 | ₩22,918 | -2.06% | 4.9만 |
|---|
| 2026.06.10 | ₩22,971 | ₩23,533 | ₩22,664 | ₩23,319 | +1.51% | 6.6만 |
|---|
| 2026.06.09 | ₩22,597 | ₩23,198 | ₩22,048 | ₩22,944 | +1.54% | 5.9만 |
|---|
| 2026.06.08 | ₩23,412 | ₩23,546 | ₩22,102 | ₩22,490 | -3.94% | 4.2만 |
|---|
| 2026.06.05 | ₩23,399 | ₩24,121 | ₩22,971 | ₩23,573 | +0.74% | 1.6만 |
|---|
| 2026.06.04 | ₩23,332 | ₩23,840 | ₩22,730 | ₩23,840 | +2.18% | 2.2만 |
|---|
| 2026.06.03 | ₩23,319 | ₩23,760 | ₩22,597 | ₩23,038 | -1.20% | 6.1만 |
|---|
| 2026.06.02 | ₩22,891 | ₩24,001 | ₩22,543 | ₩23,506 | +2.69% | 3.9만 |
|---|
| 2026.06.01 | ₩23,345 | ₩23,787 | ₩22,650 | ₩23,118 | -0.97% | 3.4만 |
|---|
| 2026.05.29 | ₩23,559 | ₩23,840 | ₩22,770 | ₩23,345 | -0.91% | 1.8만 |
|---|
| 2026.05.28 | ₩23,238 | ₩24,402 | ₩22,383 | ₩23,640 | +1.73% | 3만 |
|---|
| 2026.05.27 | ₩22,316 | ₩24,014 | ₩22,316 | ₩23,412 | +4.91% | 11.1만 |
|---|
| 2026.05.26 | ₩22,396 | ₩23,867 | ₩22,396 | ₩23,038 | +2.87% | 2.3만 |
|---|
| 2026.05.22 | ₩24,870 | ₩25,445 | ₩23,025 | ₩23,025 | -7.42% | 3.3만 |
|---|
| 2026.05.21 | ₩24,482 | ₩25,070 | ₩23,546 | ₩24,870 | +1.58% | 2.9만 |
|---|
| 2026.05.20 | ₩23,747 | ₩25,164 | ₩23,252 | ₩24,616 | +3.66% | 2만 |
|---|
| 2026.05.19 | ₩23,065 | ₩23,733 | ₩22,677 | ₩23,212 | +0.64% | 3.7만 |
|---|
| 2026.05.18 | ₩22,396 | ₩23,426 | ₩22,396 | ₩23,011 | +2.75% | 4.9만 |
|---|
| 2026.05.15 | ₩22,583 | ₩22,784 | ₩21,580 | ₩22,583 | 0.00% | 3.1만 |
|---|
| 2026.05.14 | ₩21,300 | ₩24,134 | ₩20,979 | ₩22,958 | +7.78% | 6.8만 |
|---|
| 2026.05.13 | ₩22,155 | ₩22,476 | ₩20,872 | ₩21,340 | -3.68% | 2.8만 |
|---|
| 2026.05.12 | ₩23,172 | ₩24,656 | ₩21,260 | ₩22,610 | -2.42% | 8.2만 |
|---|
| 2026.05.11 | ₩26,875 | ₩27,932 | ₩24,335 | ₩25,752 | -4.18% | 10.9만 |
|---|
| 2026.05.08 | ₩26,849 | ₩27,584 | ₩26,808 | ₩26,808 | -0.15% | 7.7천 |
|---|
| 2026.05.07 | ₩26,648 | ₩27,664 | ₩26,648 | ₩26,875 | +0.85% | 1.7만 |
|---|
| 2026.05.06 | ₩26,528 | ₩26,889 | ₩25,405 | ₩26,728 | +0.76% | 1.6만 |
|---|
| 2026.05.05 | ₩25,391 | ₩27,076 | ₩25,177 | ₩26,060 | +2.63% | 3.4만 |
|---|
| 2026.05.04 | ₩24,656 | ₩26,220 | ₩24,201 | ₩25,471 | +3.31% | 4.2만 |
|---|
| 2026.05.01 | ₩24,629 | ₩24,696 | ₩24,308 | ₩24,402 | -0.92% | 1.2만 |
|---|
| 2026.04.30 | ₩24,482 | ₩25,632 | ₩24,388 | ₩24,830 | +1.42% | 2.7만 |
|---|
| 2026.04.29 | ₩24,201 | ₩25,191 | ₩22,664 | ₩24,335 | +0.55% | 5.2만 |
|---|
| 2026.04.28 | ₩25,471 | ₩26,742 | ₩23,733 | ₩24,161 | -5.14% | 5.8만 |
|---|
| 2026.04.27 | ₩26,327 | ₩27,303 | ₩25,017 | ₩25,150 | -4.47% | 2.6만 |
|---|
| 2026.04.24 | ₩26,889 | ₩27,544 | ₩26,367 | ₩26,661 | -0.85% | 2만 |
|---|
| 2026.04.23 | ₩27,958 | ₩28,373 | ₩26,407 | ₩26,728 | -4.40% | 2.8만 |
|---|
| 2026.04.22 | ₩27,597 | ₩28,172 | ₩27,437 | ₩27,758 | +0.58% | 1.1만 |
|---|
| 2026.04.21 | ₩28,761 | ₩28,761 | ₩27,183 | ₩27,597 | -4.04% | 4.3만 |
|---|
| 2026.04.20 | ₩28,667 | ₩28,747 | ₩28,199 | ₩28,533 | -0.47% | 1.6만 |
|---|
| 2026.04.17 | ₩28,226 | ₩28,988 | ₩27,838 | ₩28,734 | +1.80% | 2.7만 |
|---|
| 2026.04.16 | ₩28,346 | ₩28,346 | ₩27,143 | ₩27,744 | -2.12% | 1.7만 |
|---|
| 2026.04.15 | ₩29,563 | ₩29,563 | ₩27,905 | ₩28,453 | -3.75% | 1.3만 |
|---|
| 2026.04.14 | ₩30,138 | ₩30,138 | ₩28,466 | ₩29,656 | -1.60% | 2.9만 |
|---|
| 2026.04.13 | ₩30,124 | ₩30,485 | ₩29,483 | ₩30,111 | -0.04% | 3.1만 |
|---|
| 2026.04.10 | ₩30,124 | ₩30,780 | ₩28,426 | ₩30,405 | +0.93% | 3.6만 |
|---|
| 2026.04.09 | ₩30,485 | ₩31,301 | ₩28,961 | ₩30,258 | -0.75% | 1.9만 |
|---|
| 2026.04.08 | ₩29,402 | ₩31,983 | ₩29,402 | ₩30,887 | +5.05% | 3.1만 |
|---|
| 2026.04.07 | ₩28,413 | ₩29,469 | ₩28,413 | ₩28,734 | +1.13% | 4.7만 |
|---|
| 2026.04.06 | ₩28,854 | ₩30,004 | ₩28,573 | ₩28,640 | -0.74% | 3.6만 |
|---|
| 2026.04.02 | ₩27,785 | ₩28,881 | ₩27,704 | ₩28,359 | +2.07% | 1.2만 |
|---|
| 2026.04.01 | ₩28,092 | ₩28,774 | ₩27,557 | ₩28,614 | +1.86% | 3.1만 |
|---|
| 2026.03.31 | ₩28,012 | ₩28,079 | ₩27,397 | ₩27,517 | -1.77% | 1.4만 |
|---|
| 2026.03.30 | ₩27,009 | ₩27,811 | ₩27,009 | ₩27,557 | +2.03% | 3.1만 |
|---|
| 2026.03.27 | ₩26,956 | ₩27,370 | ₩26,648 | ₩27,250 | +1.09% | 1.3만 |
|---|
| 2026.03.26 | ₩27,410 | ₩28,212 | ₩26,742 | ₩26,755 | -2.39% | 2.5만 |
|---|
| 2026.03.25 | ₩28,079 | ₩28,640 | ₩27,758 | ₩27,758 | -1.14% | 3.5만 |
|---|
| 2026.03.24 | ₩27,785 | ₩28,600 | ₩26,755 | ₩28,079 | +1.06% | 4.5만 |
|---|
| 2026.03.23 | ₩28,092 | ₩29,081 | ₩27,089 | ₩28,172 | +0.29% | 2.3만 |
|---|
| 2026.03.20 | ₩27,450 | ₩27,972 | ₩27,210 | ₩27,490 | +0.15% | 16.8만 |
|---|
| 2026.03.19 | ₩27,865 | ₩28,680 | ₩25,913 | ₩27,504 | -1.30% | 2.9만 |
|---|
| 2026.03.18 | ₩27,250 | ₩28,908 | ₩26,742 | ₩28,306 | +3.88% | 5.9만 |
|---|
| 2026.03.17 | ₩26,835 | ₩28,025 | ₩26,728 | ₩27,464 | +2.34% | 3.4만 |
|---|
| 2026.03.16 | ₩25,618 | ₩27,103 | ₩25,405 | ₩26,621 | +3.91% | 1.9만 |
|---|
| 2026.03.13 | ₩25,779 | ₩25,806 | ₩24,803 | ₩25,445 | -1.30% | 2.1만 |
|---|
| 2026.03.12 | ₩24,763 | ₩25,792 | ₩24,763 | ₩25,725 | +3.89% | 5.3만 |
|---|
| 2026.03.11 | ₩25,003 | ₩25,685 | ₩24,923 | ₩25,391 | +1.55% | 1.5만 |
|---|
| 2026.03.10 | ₩24,843 | ₩26,153 | ₩24,843 | ₩25,191 | +1.40% | 3.9만 |
|---|
| 2026.03.09 | ₩25,485 | ₩26,020 | ₩24,576 | ₩24,990 | -1.94% | 4.4만 |
|---|
| 2026.03.06 | ₩26,260 | ₩26,742 | ₩25,445 | ₩26,180 | -0.31% | 1.5만 |
|---|
| 2026.03.05 | ₩27,330 | ₩28,988 | ₩26,367 | ₩26,688 | -2.35% | 2.1만 |
|---|
| 2026.03.04 | ₩27,143 | ₩28,908 | ₩25,498 | ₩28,012 | +3.20% | 3.7만 |
|---|
| 2026.03.03 | ₩25,979 | ₩27,129 | ₩25,979 | ₩26,394 | +1.60% | 2.5만 |
|---|
| 2026.03.02 | ₩25,471 | ₩27,330 | ₩25,284 | ₩27,116 | +6.46% | 3만 |
|---|
| 2026.02.27 | ₩26,915 | ₩27,437 | ₩25,966 | ₩25,979 | -3.48% | 3.1만 |
|---|
| 2026.02.26 | ₩27,370 | ₩27,731 | ₩26,808 | ₩27,303 | -0.24% | 2.7만 |
|---|
| 2026.02.25 | ₩27,704 | ₩27,704 | ₩26,207 | ₩27,196 | -1.83% | 2만 |
|---|
| 2026.02.24 | ₩24,455 | ₩28,252 | ₩24,455 | ₩27,851 | +13.89% | 3.4만 |
|---|
| 2026.02.23 | ₩24,642 | ₩25,672 | ₩23,760 | ₩24,281 | -1.47% | 5.8만 |
|---|
| 2026.02.20 | ₩24,616 | ₩25,124 | ₩24,014 | ₩24,870 | +1.03% | 1.3만 |
|---|
| 2026.02.19 | ₩26,875 | ₩28,079 | ₩24,215 | ₩24,910 | -7.31% | 8.2만 |
|---|
| 2026.02.18 | ₩27,089 | ₩27,517 | ₩25,699 | ₩27,517 | +1.58% | 15.5만 |
|---|
| 2026.02.17 | ₩27,771 | ₩27,932 | ₩27,183 | ₩27,183 | -2.12% | 1.4만 |
|---|
| 2026.02.13 | ₩27,811 | ₩29,001 | ₩27,811 | ₩27,998 | +0.67% | 9.3천 |
|---|
| 2026.02.12 | ₩30,619 | ₩30,619 | ₩28,012 | ₩28,159 | -8.03% | 1.7만 |
|---|
| 2026.02.11 | ₩31,355 | ₩31,355 | ₩29,416 | ₩29,710 | -5.25% | 8.2천 |
|---|
| 2026.02.10 | ₩32,758 | ₩32,758 | ₩30,445 | ₩30,686 | -6.33% | 1.2만 |
|---|
| 2026.02.09 | ₩30,205 | ₩32,290 | ₩30,205 | ₩31,889 | +5.58% | 8.6천 |
|---|
| 2026.02.06 | ₩33,668 | ₩33,668 | ₩31,421 | ₩31,421 | -6.67% | 2만 |
|---|
| 2026.02.05 | ₩32,504 | ₩33,614 | ₩32,504 | ₩33,173 | +2.06% | 6.6천 |
|---|
| 2026.02.04 | ₩34,483 | ₩34,483 | ₩33,641 | ₩33,935 | -1.59% | 9천 |
|---|
| 2026.02.03 | ₩33,735 | ₩34,443 | ₩33,400 | ₩34,283 | +1.63% | 2.5만 |
|---|
| 2026.02.02 | ₩34,550 | ₩35,352 | ₩33,253 | ₩33,440 | -3.21% | 3.6만 |
|---|
| 2026.01.30 | ₩33,775 | ₩35,673 | ₩33,775 | ₩34,363 | +1.74% | 2.2만 |
|---|
| 2026.01.29 | ₩35,179 | ₩35,526 | ₩34,590 | ₩34,831 | -0.99% | 1.6만 |
|---|
| 2026.01.28 | ₩33,374 | ₩35,058 | ₩33,374 | ₩34,764 | +4.17% | 1.4만 |
|---|
| 2026.01.27 | ₩34,951 | ₩34,951 | ₩33,668 | ₩34,096 | -2.45% | 6.5천 |
|---|
| 2026.01.26 | ₩35,593 | ₩36,048 | ₩34,216 | ₩34,791 | -2.25% | 7.3천 |
|---|
| 2026.01.23 | ₩35,072 | ₩36,101 | ₩34,831 | ₩35,125 | +0.15% | 1.1만 |
|---|
| 2026.01.22 | ₩34,764 | ₩35,740 | ₩33,962 | ₩35,553 | +2.27% | 1.6만 |
|---|
| 2026.01.21 | ₩35,366 | ₩35,366 | ₩33,708 | ₩34,577 | -2.23% | 9.9천 |
|---|
| 2026.01.20 | ₩33,414 | ₩34,537 | ₩33,307 | ₩33,307 | -0.32% | 1.1만 |
|---|
| 2026.01.16 | ₩34,777 | ₩35,072 | ₩33,333 | ₩33,360 | -4.08% | 2.5만 |
|---|
| 2026.01.15 | ₩33,735 | ₩35,138 | ₩33,574 | ₩35,085 | +4.00% | 1.4만 |
|---|
| 2026.01.14 | ₩34,403 | ₩34,403 | ₩33,895 | ₩33,962 | -1.28% | 5.7천 |
|---|
| 2026.01.13 | ₩35,553 | ₩35,780 | ₩33,775 | ₩33,775 | -5.00% | 1.3만 |
|---|
| 2026.01.12 | ₩34,764 | ₩35,687 | ₩34,082 | ₩35,286 | +1.50% | 2.8만 |
|---|
| 2026.01.09 | ₩34,363 | ₩35,767 | ₩33,855 | ₩34,871 | +1.48% | 1.9만 |
|---|
| 2026.01.08 | ₩32,625 | ₩34,577 | ₩32,625 | ₩34,109 | +4.55% | 1.8만 |
|---|
| 2026.01.07 | ₩32,585 | ₩33,614 | ₩32,103 | ₩32,438 | -0.45% | 1.4만 |
|---|
| 2026.01.06 | ₩32,197 | ₩33,735 | ₩31,916 | ₩33,079 | +2.74% | 2.1만 |
|---|
| 2026.01.05 | ₩34,189 | ₩34,189 | ₩32,237 | ₩32,237 | -5.71% | 7.8천 |
|---|
| 2026.01.02 | ₩33,213 | ₩34,791 | ₩32,892 | ₩33,801 | +1.77% | 1.9만 |
|---|
| 2025.12.31 | ₩35,713 | ₩35,713 | ₩31,635 | ₩32,946 | -7.75% | 1.7만 |
|---|
| 2025.12.30 | ₩33,882 | ₩35,954 | ₩33,882 | ₩35,165 | +3.79% | 3.1만 |
|---|
| 2025.12.29 | ₩35,406 | ₩35,700 | ₩33,427 | ₩35,192 | -0.60% | 1.8만 |
|---|
| 2025.12.26 | ₩33,427 | ₩35,834 | ₩33,293 | ₩34,376 | +2.84% | 1.3만 |
|---|
| 2025.12.24 | ₩33,628 | ₩34,269 | ₩33,213 | ₩33,467 | -0.48% | 2만 |
|---|
| 2025.12.23 | ₩32,732 | ₩34,416 | ₩32,157 | ₩33,868 | +3.47% | 2.7만 |
|---|
| 2025.12.22 | ₩31,943 | ₩33,307 | ₩31,943 | ₩32,758 | +2.55% | 1.3만 |
|---|
| 2025.12.19 | ₩30,111 | ₩31,903 | ₩30,111 | ₩31,528 | +4.71% | 3.9만 |
|---|
| 2025.12.18 | ₩30,980 | ₩31,194 | ₩30,138 | ₩30,138 | -2.72% | 3.1만 |
|---|
| 2025.12.17 | ₩29,683 | ₩30,753 | ₩29,683 | ₩30,017 | +1.13% | 2.2만 |
|---|
| 2025.12.16 | ₩30,686 | ₩31,381 | ₩30,686 | ₩31,007 | +1.05% | 1.1만 |
|---|
| 2025.12.15 | ₩30,873 | ₩31,502 | ₩30,151 | ₩30,231 | -2.08% | 2.2만 |
|---|
| 2025.12.12 | ₩28,961 | ₩30,967 | ₩28,961 | ₩30,566 | +5.54% | 2만 |
|---|
| 2025.12.11 | ₩27,945 | ₩29,416 | ₩27,945 | ₩29,269 | +4.74% | 1.6만 |
|---|
| 2025.12.10 | ₩28,827 | ₩28,827 | ₩27,637 | ₩27,945 | -3.06% | 2.8만 |
|---|
| 2025.12.09 | ₩27,571 | ₩28,105 | ₩27,036 | ₩27,223 | -1.26% | 1.4만 |
|---|
| 2025.12.08 | ₩28,172 | ₩28,640 | ₩27,116 | ₩27,116 | -3.75% | 1.1만 |
|---|
| 2025.12.05 | ₩30,205 | ₩30,285 | ₩28,252 | ₩28,373 | -6.06% | 8.4천 |
|---|
| 2025.12.04 | ₩28,720 | ₩30,699 | ₩27,704 | ₩28,466 | -0.88% | 1.1만 |
|---|
| 2025.12.03 | ₩27,437 | ₩29,483 | ₩27,437 | ₩29,162 | +6.29% | 1.1만 |
|---|
| 2025.12.02 | ₩27,651 | ₩28,600 | ₩27,049 | ₩27,049 | -2.18% | 1.3만 |
|---|
| 2025.12.01 | ₩26,073 | ₩28,654 | ₩26,073 | ₩26,969 | +3.44% | 1.5만 |
|---|
| 2025.11.28 | ₩28,440 | ₩28,747 | ₩27,317 | ₩27,330 | -3.90% | 6.5천 |
|---|
| 2025.11.26 | ₩28,199 | ₩28,841 | ₩27,958 | ₩28,359 | +0.57% | 7.7천 |
|---|
| 2025.11.25 | ₩27,691 | ₩28,707 | ₩27,343 | ₩28,105 | +1.50% | 2.9만 |
|---|
| 2025.11.24 | ₩27,062 | ₩27,958 | ₩26,889 | ₩27,758 | +2.57% | 1.9만 |
|---|
| 2025.11.21 | ₩25,244 | ₩27,571 | ₩25,057 | ₩27,517 | +9.00% | 3.4만 |
|---|
| 2025.11.20 | ₩26,568 | ₩26,568 | ₩24,910 | ₩24,923 | -6.19% | 8.3천 |
|---|
| 2025.11.19 | ₩27,036 | ₩27,464 | ₩25,899 | ₩26,086 | -3.51% | 1.3만 |
|---|
| 2025.11.18 | ₩27,049 | ₩27,664 | ₩26,902 | ₩27,410 | +1.33% | 2.3만 |
|---|
| 2025.11.17 | ₩29,229 | ₩29,229 | ₩27,223 | ₩27,544 | -5.76% | 1.5만 |
|---|
| 2025.11.14 | ₩30,526 | ₩31,328 | ₩29,055 | ₩29,456 | -3.50% | 1.9만 |
|---|
| 2025.11.13 | ₩30,338 | ₩30,980 | ₩29,416 | ₩30,338 | 0.00% | 1.7만 |
|---|
| 2025.11.12 | ₩33,013 | ₩33,414 | ₩30,633 | ₩31,047 | -5.95% | 2.8만 |
|---|
| 2025.11.11 | ₩33,735 | ₩35,393 | ₩33,039 | ₩33,414 | -0.95% | 4.2만 |
|---|
| 2025.11.10 | ₩36,489 | ₩36,596 | ₩36,074 | ₩36,262 | -0.62% | 6.3천 |
|---|
| 2025.11.07 | ₩37,278 | ₩39,257 | ₩36,288 | ₩36,917 | -0.97% | 3.6만 |
|---|
| 2025.11.06 | ₩36,984 | ₩37,853 | ₩36,930 | ₩37,853 | +2.35% | 8.2천 |
|---|
| 2025.11.05 | ₩37,305 | ₩38,107 | ₩37,305 | ₩37,946 | +1.72% | 7.4천 |
|---|
| 2025.11.04 | ₩33,440 | ₩38,013 | ₩33,440 | ₩36,930 | +10.44% | 3.2만 |
|---|
| 2025.11.03 | ₩35,807 | ₩36,021 | ₩33,280 | ₩34,336 | -4.11% | 1.5만 |
|---|
| 2025.10.31 | ₩35,593 | ₩36,395 | ₩35,152 | ₩36,021 | +1.20% | 1.1만 |
|---|
| 2025.10.30 | ₩35,433 | ₩36,837 | ₩35,433 | ₩36,837 | +3.96% | 2.8만 |
|---|
| 2025.10.29 | ₩37,572 | ₩37,893 | ₩35,419 | ₩35,419 | -5.73% | 1만 |
|---|
| 2025.10.28 | ₩36,770 | ₩39,257 | ₩36,770 | ₩37,385 | +1.67% | 2.1만 |
|---|
| 2025.10.27 | ₩36,556 | ₩38,561 | ₩36,556 | ₩37,131 | +1.57% | 1.5만 |
|---|
| 2025.10.24 | ₩37,933 | ₩37,933 | ₩35,339 | ₩35,941 | -5.25% | 1.2만 |
|---|
| 2025.10.23 | ₩35,379 | ₩37,773 | ₩35,379 | ₩37,438 | +5.82% | 1.1만 |
|---|
| 2025.10.22 | ₩34,804 | ₩35,526 | ₩34,751 | ₩35,526 | +2.07% | 8.8천 |
|---|
| 2025.10.21 | ₩34,911 | ₩35,179 | ₩33,213 | ₩34,804 | -0.31% | 3.1만 |
|---|
| 2025.10.20 | ₩36,837 | ₩37,077 | ₩34,991 | ₩35,473 | -3.70% | 1.3만 |
|---|
| 2025.10.17 | ₩35,660 | ₩36,850 | ₩34,751 | ₩36,796 | +3.19% | 1.6만 |
|---|
| 2025.10.16 | ₩39,324 | ₩39,324 | ₩36,061 | ₩36,195 | -7.96% | 1.5만 |
|---|
| 2025.10.15 | ₩34,991 | ₩39,337 | ₩34,991 | ₩37,064 | +5.92% | 8.2천 |
|---|
| 2025.10.14 | ₩38,134 | ₩38,401 | ₩37,799 | ₩37,799 | -0.88% | 1.4만 |
|---|
| 2025.10.13 | ₩38,214 | ₩38,789 | ₩37,318 | ₩38,107 | -0.28% | 1.2만 |
|---|
| 2025.10.10 | ₩39,952 | ₩39,952 | ₩37,264 | ₩37,305 | -6.63% | 1.4만 |
|---|