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 | ₩25,475 | ₩26,160 | ₩25,395 | ₩25,650 | +0.68% | 5.6만 |
| 2026.10.08 | ₩26,160 | ₩26,160 | ₩24,993 | ₩25,569 | -2.26% | 6.8만 |
| 2026.10.07 | ₩25,556 | ₩26,146 | ₩24,939 | ₩25,891 | +1.31% | 8.3만 |
| 2026.10.06 | ₩25,717 | ₩26,119 | ₩25,569 | ₩25,771 | +0.21% | 1.5만 |
| 2026.10.05 | ₩25,945 | ₩25,958 | ₩24,644 | ₩25,690 | -0.98% | 6.7만 |
| 2026.10.02 | ₩26,025 | ₩27,273 | ₩25,636 | ₩25,878 | -0.57% | 3.8만 |
| 2026.10.01 | ₩25,891 | ₩26,267 | ₩25,475 | ₩25,878 | -0.05% | 2.3만 |
| 2026.09.30 | ₩26,723 | ₩26,763 | ₩25,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,744 |
| -3.66% |
| 7.3만 |
| 2026.09.29 | ₩26,857 | ₩28,722 | ₩26,321 | ₩26,750 | -0.40% | 6.1만 |
|---|
| 2026.09.28 | ₩27,072 | ₩27,300 | ₩26,267 | ₩26,804 | -0.99% | 6.8만 |
|---|
| 2026.09.25 | ₩26,576 | ₩27,555 | ₩25,422 | ₩27,273 | +2.62% | 5.2만 |
|---|
| 2026.09.24 | ₩26,495 | ₩26,669 | ₩25,328 | ₩26,321 | -0.66% | 5.6만 |
|---|
| 2026.09.23 | ₩26,146 | ₩26,602 | ₩25,234 | ₩26,468 | +1.23% | 5.9만 |
|---|
| 2026.09.22 | ₩24,818 | ₩26,388 | ₩23,731 | ₩26,388 | +6.32% | 6.6만 |
|---|
| 2026.09.21 | ₩24,389 | ₩24,818 | ₩23,691 | ₩24,697 | +1.27% | 4.8만 |
|---|
| 2026.09.18 | ₩23,731 | ₩24,536 | ₩23,208 | ₩24,295 | +2.37% | 9.3만 |
|---|
| 2026.09.17 | ₩22,189 | ₩24,536 | ₩22,189 | ₩23,691 | +6.77% | 8.5만 |
|---|
| 2026.09.16 | ₩22,336 | ₩23,356 | ₩22,323 | ₩23,114 | +3.48% | 5만 |
|---|
| 2026.09.15 | ₩23,061 | ₩23,061 | ₩21,464 | ₩22,618 | -1.92% | 3.9만 |
|---|
| 2026.09.14 | ₩21,344 | ₩23,450 | ₩21,303 | ₩23,074 | +8.11% | 6.3만 |
|---|
| 2026.09.11 | ₩20,901 | ₩21,625 | ₩20,512 | ₩21,330 | +2.05% | 5.1만 |
|---|
| 2026.09.10 | ₩20,700 | ₩21,572 | ₩20,217 | ₩20,726 | +0.13% | 10.3만 |
|---|
| 2026.09.09 | ₩19,573 | ₩20,807 | ₩19,573 | ₩20,418 | +4.32% | 5.3만 |
|---|
| 2026.09.08 | ₩19,036 | ₩19,962 | ₩18,030 | ₩19,465 | +2.26% | 6.5만 |
|---|
| 2026.09.04 | ₩17,668 | ₩18,902 | ₩17,440 | ₩18,325 | +3.72% | 9.3만 |
|---|
| 2026.09.03 | ₩17,735 | ₩18,647 | ₩17,104 | ₩17,480 | -1.44% | 8.1만 |
|---|
| 2026.09.02 | ₩18,245 | ₩18,473 | ₩17,104 | ₩17,520 | -3.97% | 5.6만 |
|---|
| 2026.09.01 | ₩18,862 | ₩18,875 | ₩17,909 | ₩17,990 | -4.62% | 3.2만 |
|---|
| 2026.08.31 | ₩18,915 | ₩19,533 | ₩18,781 | ₩18,795 | -0.64% | 2.7만 |
|---|
| 2026.08.28 | ₩19,734 | ₩20,029 | ₩19,090 | ₩19,251 | -2.45% | 2.2만 |
|---|
| 2026.08.27 | ₩19,063 | ₩20,109 | ₩18,781 | ₩19,720 | +3.45% | 3.3만 |
|---|
| 2026.08.26 | ₩19,304 | ₩19,922 | ₩18,996 | ₩19,157 | -0.76% | 2.4만 |
|---|
| 2026.08.25 | ₩20,069 | ₩20,069 | ₩18,835 | ₩19,358 | -3.54% | 1.9만 |
|---|
| 2026.08.24 | ₩20,257 | ₩20,753 | ₩19,385 | ₩19,787 | -2.32% | 3.7만 |
|---|
| 2026.08.21 | ₩20,378 | ₩20,807 | ₩19,613 | ₩20,311 | -0.33% | 3.9만 |
|---|
| 2026.08.20 | ₩21,505 | ₩21,505 | ₩20,096 | ₩20,378 | -5.24% | 2.7만 |
|---|
| 2026.08.19 | ₩21,048 | ₩21,531 | ₩20,995 | ₩21,169 | +0.57% | 3.3만 |
|---|
| 2026.08.18 | ₩20,740 | ₩21,558 | ₩20,659 | ₩21,048 | +1.49% | 5.6만 |
|---|
| 2026.08.17 | ₩22,323 | ₩22,323 | ₩20,378 | ₩20,794 | -6.85% | 7.7만 |
|---|
| 2026.08.14 | ₩21,827 | ₩22,913 | ₩21,827 | ₩21,988 | +0.74% | 6.1만 |
|---|
| 2026.08.13 | ₩21,464 | ₩22,309 | ₩21,035 | ₩21,827 | +1.69% | 8.9만 |
|---|
| 2026.08.12 | ₩19,425 | ₩22,135 | ₩19,331 | ₩21,478 | +10.57% | 49.8만 |
|---|
| 2026.08.11 | ₩19,425 | ₩20,123 | ₩18,915 | ₩19,533 | +0.55% | 43.8만 |
|---|
| 2026.08.10 | ₩18,661 | ₩19,143 | ₩18,580 | ₩18,889 | +1.22% | 14만 |
|---|
| 2026.08.07 | ₩18,969 | ₩19,345 | ₩18,580 | ₩18,768 | -1.06% | 15.4만 |
|---|
| 2026.08.06 | ₩18,996 | ₩19,224 | ₩18,647 | ₩18,781 | -1.13% | 14.4만 |
|---|
| 2026.08.05 | ₩19,103 | ₩19,533 | ₩18,580 | ₩18,754 | -1.83% | 8.9만 |
|---|
| 2026.08.04 | ₩18,956 | ₩20,163 | ₩18,513 | ₩19,009 | +0.28% | 18.2만 |
|---|
| 2026.08.03 | ₩18,929 | ₩19,975 | ₩18,661 | ₩18,781 | -0.78% | 12.7만 |
|---|
| 2026.07.31 | ₩19,412 | ₩19,425 | ₩18,580 | ₩18,875 | -2.76% | 8.1만 |
|---|
| 2026.07.30 | ₩20,337 | ₩20,901 | ₩19,184 | ₩19,640 | -3.43% | 3만 |
|---|
| 2026.07.29 | ₩20,284 | ₩20,767 | ₩19,465 | ₩20,378 | +0.46% | 7.1만 |
|---|
| 2026.07.28 | ₩19,237 | ₩21,585 | ₩19,237 | ₩20,257 | +5.30% | 5.1만 |
|---|
| 2026.07.27 | ₩18,795 | ₩19,345 | ₩18,446 | ₩19,063 | +1.43% | 12.5만 |
|---|
| 2026.07.24 | ₩19,465 | ₩19,546 | ₩18,567 | ₩18,714 | -3.86% | 4.8만 |
|---|
| 2026.07.23 | ₩19,264 | ₩20,056 | ₩18,915 | ₩19,143 | -0.63% | 6.1만 |
|---|
| 2026.07.22 | ₩20,311 | ₩21,156 | ₩19,090 | ₩19,318 | -4.89% | 9.8만 |
|---|
| 2026.07.21 | ₩21,827 | ₩21,827 | ₩20,083 | ₩20,123 | -7.81% | 11.5만 |
|---|
| 2026.07.20 | ₩22,363 | ₩22,645 | ₩21,250 | ₩21,317 | -4.68% | 6.9만 |
|---|
| 2026.07.17 | ₩22,309 | ₩23,396 | ₩22,068 | ₩22,162 | -0.66% | 4.9만 |
|---|
| 2026.07.16 | ₩22,081 | ₩23,074 | ₩21,518 | ₩22,833 | +3.40% | 4만 |
|---|
| 2026.07.15 | ₩22,256 | ₩23,061 | ₩21,786 | ₩22,014 | -1.08% | 2만 |
|---|
| 2026.07.14 | ₩21,437 | ₩22,578 | ₩20,726 | ₩22,470 | +4.82% | 4.1만 |
|---|
| 2026.07.13 | ₩21,598 | ₩22,551 | ₩21,062 | ₩21,424 | -0.81% | 16.8만 |
|---|
| 2026.07.10 | ₩20,767 | ₩21,719 | ₩20,539 | ₩21,505 | +3.55% | 4.4만 |
|---|
| 2026.07.09 | ₩20,673 | ₩21,022 | ₩20,083 | ₩20,579 | -0.45% | 3.1만 |
|---|
| 2026.07.08 | ₩21,558 | ₩21,558 | ₩20,378 | ₩20,606 | -4.42% | 3.6만 |
|---|
| 2026.07.07 | ₩22,336 | ₩23,208 | ₩21,491 | ₩21,505 | -3.72% | 3.7만 |
|---|
| 2026.07.06 | ₩21,102 | ₩22,752 | ₩20,901 | ₩22,323 | +5.79% | 6만 |
|---|
| 2026.07.02 | ₩20,270 | ₩22,229 | ₩19,948 | ₩21,585 | +6.49% | 12.6만 |
|---|
| 2026.07.01 | ₩19,707 | ₩20,472 | ₩19,439 | ₩20,123 | +2.11% | 11.3만 |
|---|
| 2026.06.30 | ₩20,136 | ₩20,190 | ₩19,492 | ₩19,828 | -1.53% | 16.4만 |
|---|
| 2026.06.29 | ₩19,613 | ₩20,552 | ₩18,862 | ₩19,881 | +1.37% | 30.1만 |
|---|
| 2026.06.26 | ₩19,828 | ₩19,975 | ₩19,318 | ₩19,452 | -1.89% | 19.7만 |
|---|
| 2026.06.25 | ₩20,324 | ₩20,498 | ₩19,412 | ₩19,761 | -2.77% | 7.8만 |
|---|
| 2026.06.24 | ₩20,458 | ₩20,458 | ₩19,895 | ₩20,203 | -1.25% | 18.7만 |
|---|
| 2026.06.23 | ₩21,008 | ₩21,370 | ₩20,123 | ₩20,458 | -2.62% | 7.2만 |
|---|
| 2026.06.22 | ₩21,464 | ₩21,746 | ₩20,807 | ₩21,344 | -0.56% | 2.6만 |
|---|
| 2026.06.18 | ₩21,384 | ₩22,417 | ₩20,928 | ₩21,330 | -0.25% | 5.3만 |
|---|
| 2026.06.17 | ₩21,424 | ₩22,162 | ₩20,995 | ₩21,142 | -1.31% | 5.2만 |
|---|
| 2026.06.16 | ₩21,867 | ₩22,202 | ₩20,834 | ₩21,330 | -2.45% | 6.6만 |
|---|
| 2026.06.15 | ₩22,886 | ₩22,886 | ₩21,759 | ₩21,759 | -4.92% | 2.1만 |
|---|
| 2026.06.12 | ₩23,155 | ₩23,275 | ₩22,309 | ₩22,658 | -2.14% | 2.5만 |
|---|
| 2026.06.11 | ₩23,477 | ₩23,651 | ₩22,913 | ₩22,994 | -2.06% | 4.9만 |
|---|
| 2026.06.10 | ₩23,047 | ₩23,611 | ₩22,739 | ₩23,396 | +1.51% | 6.6만 |
|---|
| 2026.06.09 | ₩22,672 | ₩23,275 | ₩22,122 | ₩23,020 | +1.54% | 5.9만 |
|---|
| 2026.06.08 | ₩23,490 | ₩23,624 | ₩22,175 | ₩22,564 | -3.94% | 4.2만 |
|---|
| 2026.06.05 | ₩23,477 | ₩24,201 | ₩23,047 | ₩23,651 | +0.74% | 1.6만 |
|---|
| 2026.06.04 | ₩23,410 | ₩23,919 | ₩22,806 | ₩23,919 | +2.18% | 2.2만 |
|---|
| 2026.06.03 | ₩23,396 | ₩23,839 | ₩22,672 | ₩23,114 | -1.20% | 6.1만 |
|---|
| 2026.06.02 | ₩22,967 | ₩24,080 | ₩22,618 | ₩23,584 | +2.69% | 3.9만 |
|---|
| 2026.06.01 | ₩23,423 | ₩23,866 | ₩22,725 | ₩23,195 | -0.97% | 3.4만 |
|---|
| 2026.05.29 | ₩23,638 | ₩23,919 | ₩22,846 | ₩23,423 | -0.91% | 1.8만 |
|---|
| 2026.05.28 | ₩23,316 | ₩24,483 | ₩22,457 | ₩23,718 | +1.73% | 3만 |
|---|
| 2026.05.27 | ₩22,390 | ₩24,094 | ₩22,390 | ₩23,490 | +4.91% | 11.1만 |
|---|
| 2026.05.26 | ₩22,470 | ₩23,946 | ₩22,470 | ₩23,114 | +2.87% | 2.3만 |
|---|
| 2026.05.22 | ₩24,952 | ₩25,529 | ₩23,101 | ₩23,101 | -7.42% | 3.3만 |
|---|
| 2026.05.21 | ₩24,563 | ₩25,154 | ₩23,624 | ₩24,952 | +1.58% | 2.9만 |
|---|
| 2026.05.20 | ₩23,825 | ₩25,247 | ₩23,329 | ₩24,697 | +3.66% | 2만 |
|---|
| 2026.05.19 | ₩23,141 | ₩23,812 | ₩22,752 | ₩23,289 | +0.64% | 3.7만 |
|---|
| 2026.05.18 | ₩22,470 | ₩23,503 | ₩22,470 | ₩23,088 | +2.75% | 4.9만 |
|---|
| 2026.05.15 | ₩22,658 | ₩22,860 | ₩21,652 | ₩22,658 | 0.00% | 3.1만 |
|---|
| 2026.05.14 | ₩21,370 | ₩24,214 | ₩21,048 | ₩23,034 | +7.78% | 6.8만 |
|---|
| 2026.05.13 | ₩22,229 | ₩22,551 | ₩20,941 | ₩21,411 | -3.68% | 2.8만 |
|---|
| 2026.05.12 | ₩23,249 | ₩24,738 | ₩21,330 | ₩22,685 | -2.42% | 8.2만 |
|---|
| 2026.05.11 | ₩26,965 | ₩28,024 | ₩24,416 | ₩25,838 | -4.18% | 10.9만 |
|---|
| 2026.05.08 | ₩26,938 | ₩27,676 | ₩26,897 | ₩26,897 | -0.15% | 7.7천 |
|---|
| 2026.05.07 | ₩26,736 | ₩27,756 | ₩26,736 | ₩26,965 | +0.85% | 1.7만 |
|---|
| 2026.05.06 | ₩26,616 | ₩26,978 | ₩25,489 | ₩26,817 | +0.76% | 1.6만 |
|---|
| 2026.05.05 | ₩25,475 | ₩27,166 | ₩25,261 | ₩26,146 | +2.63% | 3.4만 |
|---|
| 2026.05.04 | ₩24,738 | ₩26,307 | ₩24,282 | ₩25,556 | +3.31% | 4.2만 |
|---|
| 2026.05.01 | ₩24,711 | ₩24,778 | ₩24,389 | ₩24,483 | -0.92% | 1.2만 |
|---|
| 2026.04.30 | ₩24,563 | ₩25,717 | ₩24,469 | ₩24,912 | +1.42% | 2.7만 |
|---|
| 2026.04.29 | ₩24,282 | ₩25,274 | ₩22,739 | ₩24,416 | +0.55% | 5.2만 |
|---|
| 2026.04.28 | ₩25,556 | ₩26,830 | ₩23,812 | ₩24,241 | -5.14% | 5.8만 |
|---|
| 2026.04.27 | ₩26,415 | ₩27,394 | ₩25,100 | ₩25,234 | -4.47% | 2.6만 |
|---|
| 2026.04.24 | ₩26,978 | ₩27,635 | ₩26,455 | ₩26,750 | -0.85% | 2만 |
|---|
| 2026.04.23 | ₩28,051 | ₩28,467 | ₩26,495 | ₩26,817 | -4.40% | 2.8만 |
|---|
| 2026.04.22 | ₩27,689 | ₩28,266 | ₩27,528 | ₩27,850 | +0.58% | 1.1만 |
|---|
| 2026.04.21 | ₩28,856 | ₩28,856 | ₩27,273 | ₩27,689 | -4.04% | 4.3만 |
|---|
| 2026.04.20 | ₩28,762 | ₩28,843 | ₩28,293 | ₩28,628 | -0.47% | 1.6만 |
|---|
| 2026.04.17 | ₩28,319 | ₩29,084 | ₩27,930 | ₩28,829 | +1.80% | 2.7만 |
|---|
| 2026.04.16 | ₩28,440 | ₩28,440 | ₩27,233 | ₩27,837 | -2.12% | 1.7만 |
|---|
| 2026.04.15 | ₩29,661 | ₩29,661 | ₩27,998 | ₩28,548 | -3.75% | 1.3만 |
|---|
| 2026.04.14 | ₩30,238 | ₩30,238 | ₩28,561 | ₩29,755 | -1.60% | 2.9만 |
|---|
| 2026.04.13 | ₩30,224 | ₩30,587 | ₩29,581 | ₩30,211 | -0.04% | 3.1만 |
|---|
| 2026.04.10 | ₩30,224 | ₩30,882 | ₩28,521 | ₩30,506 | +0.93% | 3.6만 |
|---|
| 2026.04.09 | ₩30,587 | ₩31,405 | ₩29,057 | ₩30,359 | -0.75% | 1.9만 |
|---|
| 2026.04.08 | ₩29,500 | ₩32,089 | ₩29,500 | ₩30,989 | +5.05% | 3.1만 |
|---|
| 2026.04.07 | ₩28,507 | ₩29,567 | ₩28,507 | ₩28,829 | +1.13% | 4.7만 |
|---|
| 2026.04.06 | ₩28,950 | ₩30,104 | ₩28,668 | ₩28,735 | -0.74% | 3.6만 |
|---|
| 2026.04.02 | ₩27,877 | ₩28,977 | ₩27,796 | ₩28,454 | +2.07% | 1.2만 |
|---|
| 2026.04.01 | ₩28,185 | ₩28,870 | ₩27,649 | ₩28,709 | +1.86% | 3.1만 |
|---|
| 2026.03.31 | ₩28,105 | ₩28,172 | ₩27,488 | ₩27,608 | -1.77% | 1.4만 |
|---|
| 2026.03.30 | ₩27,099 | ₩27,904 | ₩27,099 | ₩27,649 | +2.03% | 3.1만 |
|---|
| 2026.03.27 | ₩27,045 | ₩27,461 | ₩26,736 | ₩27,340 | +1.09% | 1.3만 |
|---|
| 2026.03.26 | ₩27,501 | ₩28,306 | ₩26,830 | ₩26,844 | -2.39% | 2.5만 |
|---|
| 2026.03.25 | ₩28,172 | ₩28,735 | ₩27,850 | ₩27,850 | -1.14% | 3.5만 |
|---|
| 2026.03.24 | ₩27,877 | ₩28,695 | ₩26,844 | ₩28,172 | +1.06% | 4.5만 |
|---|
| 2026.03.23 | ₩28,185 | ₩29,178 | ₩27,179 | ₩28,266 | +0.29% | 2.3만 |
|---|
| 2026.03.20 | ₩27,541 | ₩28,065 | ₩27,300 | ₩27,582 | +0.15% | 16.8만 |
|---|
| 2026.03.19 | ₩27,957 | ₩28,776 | ₩25,999 | ₩27,595 | -1.30% | 2.9만 |
|---|
| 2026.03.18 | ₩27,340 | ₩29,004 | ₩26,830 | ₩28,400 | +3.88% | 5.9만 |
|---|
| 2026.03.17 | ₩26,924 | ₩28,118 | ₩26,817 | ₩27,555 | +2.34% | 3.4만 |
|---|
| 2026.03.16 | ₩25,704 | ₩27,193 | ₩25,489 | ₩26,710 | +3.91% | 1.9만 |
|---|
| 2026.03.13 | ₩25,865 | ₩25,891 | ₩24,885 | ₩25,529 | -1.30% | 2.1만 |
|---|
| 2026.03.12 | ₩24,845 | ₩25,878 | ₩24,845 | ₩25,811 | +3.89% | 5.3만 |
|---|
| 2026.03.11 | ₩25,086 | ₩25,771 | ₩25,006 | ₩25,475 | +1.55% | 1.5만 |
|---|
| 2026.03.10 | ₩24,925 | ₩26,240 | ₩24,925 | ₩25,274 | +1.40% | 3.9만 |
|---|
| 2026.03.09 | ₩25,569 | ₩26,106 | ₩24,657 | ₩25,073 | -1.94% | 4.4만 |
|---|
| 2026.03.06 | ₩26,347 | ₩26,830 | ₩25,529 | ₩26,267 | -0.31% | 1.5만 |
|---|
| 2026.03.05 | ₩27,421 | ₩29,084 | ₩26,455 | ₩26,777 | -2.35% | 2.1만 |
|---|
| 2026.03.04 | ₩27,233 | ₩29,004 | ₩25,583 | ₩28,105 | +3.20% | 3.7만 |
|---|
| 2026.03.03 | ₩26,066 | ₩27,219 | ₩26,066 | ₩26,482 | +1.60% | 2.5만 |
|---|
| 2026.03.02 | ₩25,556 | ₩27,421 | ₩25,368 | ₩27,206 | +6.46% | 3만 |
|---|
| 2026.02.27 | ₩27,005 | ₩27,528 | ₩26,052 | ₩26,066 | -3.48% | 3.1만 |
|---|
| 2026.02.26 | ₩27,461 | ₩27,823 | ₩26,897 | ₩27,394 | -0.24% | 2.7만 |
|---|
| 2026.02.25 | ₩27,796 | ₩27,796 | ₩26,294 | ₩27,287 | -1.83% | 2만 |
|---|
| 2026.02.24 | ₩24,536 | ₩28,346 | ₩24,536 | ₩27,944 | +13.89% | 3.4만 |
|---|
| 2026.02.23 | ₩24,724 | ₩25,757 | ₩23,839 | ₩24,362 | -1.47% | 5.8만 |
|---|
| 2026.02.20 | ₩24,697 | ₩25,207 | ₩24,094 | ₩24,952 | +1.03% | 1.3만 |
|---|
| 2026.02.19 | ₩26,965 | ₩28,172 | ₩24,295 | ₩24,993 | -7.31% | 8.2만 |
|---|
| 2026.02.18 | ₩27,179 | ₩27,608 | ₩25,784 | ₩27,608 | +1.58% | 15.5만 |
|---|
| 2026.02.17 | ₩27,863 | ₩28,024 | ₩27,273 | ₩27,273 | -2.12% | 1.4만 |
|---|
| 2026.02.13 | ₩27,904 | ₩29,098 | ₩27,904 | ₩28,091 | +0.67% | 9.3천 |
|---|
| 2026.02.12 | ₩30,721 | ₩30,721 | ₩28,105 | ₩28,252 | -8.03% | 1.7만 |
|---|
| 2026.02.11 | ₩31,459 | ₩31,459 | ₩29,513 | ₩29,809 | -5.25% | 8.2천 |
|---|
| 2026.02.10 | ₩32,867 | ₩32,867 | ₩30,546 | ₩30,788 | -6.33% | 1.2만 |
|---|
| 2026.02.09 | ₩30,305 | ₩32,398 | ₩30,305 | ₩31,995 | +5.58% | 8.6천 |
|---|
| 2026.02.06 | ₩33,779 | ₩33,779 | ₩31,526 | ₩31,526 | -6.67% | 2만 |
|---|
| 2026.02.05 | ₩32,612 | ₩33,726 | ₩32,612 | ₩33,283 | +2.06% | 6.6천 |
|---|
| 2026.02.04 | ₩34,598 | ₩34,598 | ₩33,753 | ₩34,048 | -1.59% | 9천 |
|---|
| 2026.02.03 | ₩33,847 | ₩34,558 | ₩33,511 | ₩34,397 | +1.63% | 2.5만 |
|---|
| 2026.02.02 | ₩34,665 | ₩35,470 | ₩33,364 | ₩33,551 | -3.21% | 3.6만 |
|---|
| 2026.01.30 | ₩33,887 | ₩35,792 | ₩33,887 | ₩34,477 | +1.74% | 2.2만 |
|---|
| 2026.01.29 | ₩35,295 | ₩35,644 | ₩34,705 | ₩34,947 | -0.99% | 1.6만 |
|---|
| 2026.01.28 | ₩33,484 | ₩35,175 | ₩33,484 | ₩34,880 | +4.17% | 1.4만 |
|---|
| 2026.01.27 | ₩35,067 | ₩35,067 | ₩33,779 | ₩34,209 | -2.45% | 6.5천 |
|---|
| 2026.01.26 | ₩35,711 | ₩36,167 | ₩34,329 | ₩34,906 | -2.25% | 7.3천 |
|---|
| 2026.01.23 | ₩35,188 | ₩36,221 | ₩34,947 | ₩35,242 | +0.15% | 1.1만 |
|---|
| 2026.01.22 | ₩34,880 | ₩35,859 | ₩34,075 | ₩35,671 | +2.27% | 1.6만 |
|---|
| 2026.01.21 | ₩35,483 | ₩35,483 | ₩33,820 | ₩34,692 | -2.23% | 9.9천 |
|---|
| 2026.01.20 | ₩33,525 | ₩34,651 | ₩33,417 | ₩33,417 | -0.32% | 1.1만 |
|---|
| 2026.01.16 | ₩34,893 | ₩35,188 | ₩33,444 | ₩33,471 | -4.08% | 2.5만 |
|---|
| 2026.01.15 | ₩33,847 | ₩35,255 | ₩33,686 | ₩35,201 | +4.00% | 1.4만 |
|---|
| 2026.01.14 | ₩34,517 | ₩34,517 | ₩34,008 | ₩34,075 | -1.28% | 5.7천 |
|---|
| 2026.01.13 | ₩35,671 | ₩35,899 | ₩33,887 | ₩33,887 | -5.00% | 1.3만 |
|---|
| 2026.01.12 | ₩34,880 | ₩35,805 | ₩34,195 | ₩35,403 | +1.50% | 2.8만 |
|---|
| 2026.01.09 | ₩34,477 | ₩35,886 | ₩33,967 | ₩34,987 | +1.48% | 1.9만 |
|---|
| 2026.01.08 | ₩32,733 | ₩34,692 | ₩32,733 | ₩34,222 | +4.55% | 1.8만 |
|---|
| 2026.01.07 | ₩32,693 | ₩33,726 | ₩32,210 | ₩32,545 | -0.45% | 1.4만 |
|---|
| 2026.01.06 | ₩32,304 | ₩33,847 | ₩32,022 | ₩33,189 | +2.74% | 2.1만 |
|---|
| 2026.01.05 | ₩34,303 | ₩34,303 | ₩32,344 | ₩32,344 | -5.71% | 7.8천 |
|---|
| 2026.01.02 | ₩33,323 | ₩34,906 | ₩33,001 | ₩33,914 | +1.77% | 1.9만 |
|---|
| 2025.12.31 | ₩35,832 | ₩35,832 | ₩31,740 | ₩33,055 | -7.75% | 1.7만 |
|---|
| 2025.12.30 | ₩33,994 | ₩36,073 | ₩33,994 | ₩35,282 | +3.79% | 3.1만 |
|---|
| 2025.12.29 | ₩35,523 | ₩35,819 | ₩33,538 | ₩35,309 | -0.60% | 1.8만 |
|---|
| 2025.12.26 | ₩33,538 | ₩35,953 | ₩33,404 | ₩34,490 | +2.84% | 1.3만 |
|---|
| 2025.12.24 | ₩33,739 | ₩34,383 | ₩33,323 | ₩33,578 | -0.48% | 2만 |
|---|
| 2025.12.23 | ₩32,840 | ₩34,531 | ₩32,264 | ₩33,981 | +3.47% | 2.7만 |
|---|
| 2025.12.22 | ₩32,049 | ₩33,417 | ₩32,049 | ₩32,867 | +2.55% | 1.3만 |
|---|
| 2025.12.19 | ₩30,211 | ₩32,009 | ₩30,211 | ₩31,633 | +4.71% | 3.9만 |
|---|
| 2025.12.18 | ₩31,083 | ₩31,298 | ₩30,238 | ₩30,238 | -2.72% | 3.1만 |
|---|
| 2025.12.17 | ₩29,782 | ₩30,855 | ₩29,782 | ₩30,117 | +1.13% | 2.2만 |
|---|
| 2025.12.16 | ₩30,788 | ₩31,485 | ₩30,788 | ₩31,110 | +1.05% | 1.1만 |
|---|
| 2025.12.15 | ₩30,976 | ₩31,606 | ₩30,251 | ₩30,332 | -2.08% | 2.2만 |
|---|
| 2025.12.12 | ₩29,057 | ₩31,070 | ₩29,057 | ₩30,667 | +5.54% | 2만 |
|---|
| 2025.12.11 | ₩28,038 | ₩29,513 | ₩28,038 | ₩29,366 | +4.74% | 1.6만 |
|---|
| 2025.12.10 | ₩28,923 | ₩28,923 | ₩27,729 | ₩28,038 | -3.06% | 2.8만 |
|---|
| 2025.12.09 | ₩27,662 | ₩28,199 | ₩27,126 | ₩27,313 | -1.26% | 1.4만 |
|---|
| 2025.12.08 | ₩28,266 | ₩28,735 | ₩27,206 | ₩27,206 | -3.75% | 1.1만 |
|---|
| 2025.12.05 | ₩30,305 | ₩30,385 | ₩28,346 | ₩28,467 | -6.06% | 8.4천 |
|---|
| 2025.12.04 | ₩28,816 | ₩30,801 | ₩27,796 | ₩28,561 | -0.88% | 1.1만 |
|---|
| 2025.12.03 | ₩27,528 | ₩29,581 | ₩27,528 | ₩29,259 | +6.29% | 1.1만 |
|---|
| 2025.12.02 | ₩27,743 | ₩28,695 | ₩27,139 | ₩27,139 | -2.18% | 1.3만 |
|---|
| 2025.12.01 | ₩26,160 | ₩28,749 | ₩26,160 | ₩27,058 | +3.44% | 1.5만 |
|---|
| 2025.11.28 | ₩28,534 | ₩28,843 | ₩27,407 | ₩27,421 | -3.90% | 6.5천 |
|---|
| 2025.11.26 | ₩28,293 | ₩28,937 | ₩28,051 | ₩28,454 | +0.57% | 7.7천 |
|---|
| 2025.11.25 | ₩27,783 | ₩28,802 | ₩27,434 | ₩28,199 | +1.50% | 2.9만 |
|---|
| 2025.11.24 | ₩27,152 | ₩28,051 | ₩26,978 | ₩27,850 | +2.57% | 1.9만 |
|---|
| 2025.11.21 | ₩25,328 | ₩27,662 | ₩25,140 | ₩27,608 | +9.00% | 3.4만 |
|---|
| 2025.11.20 | ₩26,656 | ₩26,656 | ₩24,993 | ₩25,006 | -6.19% | 8.3천 |
|---|
| 2025.11.19 | ₩27,126 | ₩27,555 | ₩25,985 | ₩26,173 | -3.51% | 1.3만 |
|---|
| 2025.11.18 | ₩27,139 | ₩27,756 | ₩26,991 | ₩27,501 | +1.33% | 2.3만 |
|---|
| 2025.11.17 | ₩29,326 | ₩29,326 | ₩27,313 | ₩27,635 | -5.76% | 1.5만 |
|---|
| 2025.11.14 | ₩30,627 | ₩31,432 | ₩29,151 | ₩29,554 | -3.50% | 1.9만 |
|---|
| 2025.11.13 | ₩30,439 | ₩31,083 | ₩29,513 | ₩30,439 | 0.00% | 1.7만 |
|---|
| 2025.11.12 | ₩33,122 | ₩33,525 | ₩30,734 | ₩31,150 | -5.95% | 2.8만 |
|---|
| 2025.11.11 | ₩33,847 | ₩35,510 | ₩33,149 | ₩33,525 | -0.95% | 4.2만 |
|---|
| 2025.11.10 | ₩36,610 | ₩36,717 | ₩36,194 | ₩36,382 | -0.62% | 6.3천 |
|---|
| 2025.11.07 | ₩37,402 | ₩39,387 | ₩36,409 | ₩37,039 | -0.97% | 3.6만 |
|---|
| 2025.11.06 | ₩37,106 | ₩37,978 | ₩37,053 | ₩37,978 | +2.35% | 8.2천 |
|---|
| 2025.11.05 | ₩37,428 | ₩38,233 | ₩37,428 | ₩38,072 | +1.72% | 7.4천 |
|---|
| 2025.11.04 | ₩33,551 | ₩38,139 | ₩33,551 | ₩37,053 | +10.44% | 3.2만 |
|---|
| 2025.11.03 | ₩35,926 | ₩36,141 | ₩33,390 | ₩34,450 | -4.11% | 1.5만 |
|---|
| 2025.10.31 | ₩35,711 | ₩36,516 | ₩35,269 | ₩36,141 | +1.20% | 1.1만 |
|---|
| 2025.10.30 | ₩35,550 | ₩36,959 | ₩35,550 | ₩36,959 | +3.96% | 2.8만 |
|---|
| 2025.10.29 | ₩37,697 | ₩38,019 | ₩35,537 | ₩35,537 | -5.73% | 1만 |
|---|
| 2025.10.28 | ₩36,892 | ₩39,387 | ₩36,892 | ₩37,509 | +1.67% | 2.1만 |
|---|
| 2025.10.27 | ₩36,677 | ₩38,689 | ₩36,677 | ₩37,254 | +1.57% | 1.5만 |
|---|
| 2025.10.24 | ₩38,059 | ₩38,059 | ₩35,456 | ₩36,060 | -5.25% | 1.2만 |
|---|
| 2025.10.23 | ₩35,497 | ₩37,898 | ₩35,497 | ₩37,563 | +5.82% | 1.1만 |
|---|
| 2025.10.22 | ₩34,920 | ₩35,644 | ₩34,866 | ₩35,644 | +2.07% | 8.8천 |
|---|
| 2025.10.21 | ₩35,027 | ₩35,295 | ₩33,323 | ₩34,920 | -0.31% | 3.1만 |
|---|
| 2025.10.20 | ₩36,959 | ₩37,200 | ₩35,108 | ₩35,591 | -3.70% | 1.3만 |
|---|
| 2025.10.17 | ₩35,778 | ₩36,972 | ₩34,866 | ₩36,919 | +3.19% | 1.6만 |
|---|
| 2025.10.16 | ₩39,454 | ₩39,454 | ₩36,181 | ₩36,315 | -7.96% | 1.5만 |
|---|
| 2025.10.15 | ₩35,108 | ₩39,468 | ₩35,108 | ₩37,187 | +5.92% | 8.2천 |
|---|
| 2025.10.14 | ₩38,260 | ₩38,528 | ₩37,925 | ₩37,925 | -0.88% | 1.4만 |
|---|
| 2025.10.13 | ₩38,341 | ₩38,917 | ₩37,442 | ₩38,233 | -0.28% | 1.2만 |
|---|
| 2025.10.10 | ₩40,085 | ₩40,085 | ₩37,388 | ₩37,428 | -6.63% | 1.4만 |
|---|