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 | ₩25,468 | ₩26,152 | ₩25,388 | ₩25,643 | +0.68% | 5.6만 |
| 2026.10.08 | ₩26,152 | ₩26,152 | ₩24,985 | ₩25,562 | -2.26% | 6.8만 |
| 2026.10.07 | ₩25,549 | ₩26,139 | ₩24,932 | ₩25,884 | +1.31% | 8.3만 |
| 2026.10.06 | ₩25,710 | ₩26,112 | ₩25,562 | ₩25,763 | +0.21% | 1.5만 |
| 2026.10.05 | ₩25,938 | ₩25,951 | ₩24,637 | ₩25,683 | -0.98% | 6.7만 |
| 2026.10.02 | ₩26,018 | ₩27,265 | ₩25,629 | ₩25,871 | -0.57% | 3.8만 |
| 2026.10.01 | ₩25,884 | ₩26,260 | ₩25,468 | ₩25,871 | -0.05% | 2.3만 |
| 2026.09.30 | ₩26,716 | ₩26,756 | ₩25,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,736 |
| -3.66% |
| 7.3만 |
| 2026.09.29 | ₩26,850 | ₩28,714 | ₩26,313 | ₩26,742 | -0.40% | 6.1만 |
|---|
| 2026.09.28 | ₩27,064 | ₩27,292 | ₩26,260 | ₩26,796 | -0.99% | 6.8만 |
|---|
| 2026.09.25 | ₩26,568 | ₩27,547 | ₩25,415 | ₩27,265 | +2.62% | 5.2만 |
|---|
| 2026.09.24 | ₩26,488 | ₩26,662 | ₩25,321 | ₩26,313 | -0.66% | 5.6만 |
|---|
| 2026.09.23 | ₩26,139 | ₩26,595 | ₩25,227 | ₩26,461 | +1.23% | 5.9만 |
|---|
| 2026.09.22 | ₩24,811 | ₩26,380 | ₩23,725 | ₩26,380 | +6.32% | 6.6만 |
|---|
| 2026.09.21 | ₩24,382 | ₩24,811 | ₩23,685 | ₩24,690 | +1.27% | 4.8만 |
|---|
| 2026.09.18 | ₩23,725 | ₩24,529 | ₩23,202 | ₩24,288 | +2.37% | 9.3만 |
|---|
| 2026.09.17 | ₩22,182 | ₩24,529 | ₩22,182 | ₩23,685 | +6.77% | 8.5만 |
|---|
| 2026.09.16 | ₩22,330 | ₩23,349 | ₩22,317 | ₩23,108 | +3.48% | 5만 |
|---|
| 2026.09.15 | ₩23,054 | ₩23,054 | ₩21,458 | ₩22,612 | -1.92% | 3.9만 |
|---|
| 2026.09.14 | ₩21,338 | ₩23,443 | ₩21,297 | ₩23,068 | +8.11% | 6.3만 |
|---|
| 2026.09.11 | ₩20,895 | ₩21,619 | ₩20,506 | ₩21,324 | +2.05% | 5.1만 |
|---|
| 2026.09.10 | ₩20,694 | ₩21,566 | ₩20,211 | ₩20,721 | +0.13% | 10.3만 |
|---|
| 2026.09.09 | ₩19,567 | ₩20,801 | ₩19,567 | ₩20,412 | +4.32% | 5.3만 |
|---|
| 2026.09.08 | ₩19,031 | ₩19,956 | ₩18,025 | ₩19,460 | +2.26% | 6.5만 |
|---|
| 2026.09.04 | ₩17,663 | ₩18,897 | ₩17,435 | ₩18,320 | +3.72% | 9.3만 |
|---|
| 2026.09.03 | ₩17,730 | ₩18,642 | ₩17,100 | ₩17,475 | -1.44% | 8.1만 |
|---|
| 2026.09.02 | ₩18,240 | ₩18,467 | ₩17,100 | ₩17,515 | -3.97% | 5.6만 |
|---|
| 2026.09.01 | ₩18,856 | ₩18,870 | ₩17,904 | ₩17,985 | -4.62% | 3.2만 |
|---|
| 2026.08.31 | ₩18,910 | ₩19,527 | ₩18,776 | ₩18,789 | -0.64% | 2.7만 |
|---|
| 2026.08.28 | ₩19,728 | ₩20,023 | ₩19,084 | ₩19,245 | -2.45% | 2.2만 |
|---|
| 2026.08.27 | ₩19,058 | ₩20,104 | ₩18,776 | ₩19,715 | +3.45% | 3.3만 |
|---|
| 2026.08.26 | ₩19,299 | ₩19,916 | ₩18,991 | ₩19,151 | -0.76% | 2.4만 |
|---|
| 2026.08.25 | ₩20,063 | ₩20,063 | ₩18,830 | ₩19,353 | -3.54% | 1.9만 |
|---|
| 2026.08.24 | ₩20,251 | ₩20,747 | ₩19,379 | ₩19,782 | -2.32% | 3.7만 |
|---|
| 2026.08.21 | ₩20,372 | ₩20,801 | ₩19,607 | ₩20,305 | -0.33% | 3.9만 |
|---|
| 2026.08.20 | ₩21,498 | ₩21,498 | ₩20,090 | ₩20,372 | -5.24% | 2.7만 |
|---|
| 2026.08.19 | ₩21,042 | ₩21,525 | ₩20,989 | ₩21,163 | +0.57% | 3.3만 |
|---|
| 2026.08.18 | ₩20,734 | ₩21,552 | ₩20,654 | ₩21,042 | +1.49% | 5.6만 |
|---|
| 2026.08.17 | ₩22,317 | ₩22,317 | ₩20,372 | ₩20,788 | -6.85% | 7.7만 |
|---|
| 2026.08.14 | ₩21,820 | ₩22,907 | ₩21,820 | ₩21,981 | +0.74% | 6.1만 |
|---|
| 2026.08.13 | ₩21,458 | ₩22,303 | ₩21,029 | ₩21,820 | +1.69% | 8.9만 |
|---|
| 2026.08.12 | ₩19,420 | ₩22,129 | ₩19,326 | ₩21,472 | +10.57% | 49.8만 |
|---|
| 2026.08.11 | ₩19,420 | ₩20,117 | ₩18,910 | ₩19,527 | +0.55% | 43.8만 |
|---|
| 2026.08.10 | ₩18,655 | ₩19,138 | ₩18,575 | ₩18,883 | +1.22% | 14만 |
|---|
| 2026.08.07 | ₩18,964 | ₩19,339 | ₩18,575 | ₩18,763 | -1.06% | 15.4만 |
|---|
| 2026.08.06 | ₩18,991 | ₩19,219 | ₩18,642 | ₩18,776 | -1.13% | 14.4만 |
|---|
| 2026.08.05 | ₩19,098 | ₩19,527 | ₩18,575 | ₩18,749 | -1.83% | 8.9만 |
|---|
| 2026.08.04 | ₩18,950 | ₩20,157 | ₩18,508 | ₩19,004 | +0.28% | 18.2만 |
|---|
| 2026.08.03 | ₩18,923 | ₩19,970 | ₩18,655 | ₩18,776 | -0.78% | 12.7만 |
|---|
| 2026.07.31 | ₩19,406 | ₩19,420 | ₩18,575 | ₩18,870 | -2.76% | 8.1만 |
|---|
| 2026.07.30 | ₩20,332 | ₩20,895 | ₩19,178 | ₩19,634 | -3.43% | 3만 |
|---|
| 2026.07.29 | ₩20,278 | ₩20,761 | ₩19,460 | ₩20,372 | +0.46% | 7.1만 |
|---|
| 2026.07.28 | ₩19,232 | ₩21,579 | ₩19,232 | ₩20,251 | +5.30% | 5.1만 |
|---|
| 2026.07.27 | ₩18,789 | ₩19,339 | ₩18,441 | ₩19,058 | +1.43% | 12.5만 |
|---|
| 2026.07.24 | ₩19,460 | ₩19,540 | ₩18,561 | ₩18,709 | -3.86% | 4.8만 |
|---|
| 2026.07.23 | ₩19,259 | ₩20,050 | ₩18,910 | ₩19,138 | -0.63% | 6.1만 |
|---|
| 2026.07.22 | ₩20,305 | ₩21,150 | ₩19,084 | ₩19,312 | -4.89% | 9.8만 |
|---|
| 2026.07.21 | ₩21,820 | ₩21,820 | ₩20,077 | ₩20,117 | -7.81% | 11.5만 |
|---|
| 2026.07.20 | ₩22,357 | ₩22,638 | ₩21,244 | ₩21,311 | -4.68% | 6.9만 |
|---|
| 2026.07.17 | ₩22,303 | ₩23,389 | ₩22,062 | ₩22,156 | -0.66% | 4.9만 |
|---|
| 2026.07.16 | ₩22,075 | ₩23,068 | ₩21,512 | ₩22,826 | +3.40% | 4만 |
|---|
| 2026.07.15 | ₩22,250 | ₩23,054 | ₩21,780 | ₩22,008 | -1.08% | 2만 |
|---|
| 2026.07.14 | ₩21,431 | ₩22,571 | ₩20,721 | ₩22,464 | +4.82% | 4.1만 |
|---|
| 2026.07.13 | ₩21,592 | ₩22,545 | ₩21,056 | ₩21,418 | -0.81% | 16.8만 |
|---|
| 2026.07.10 | ₩20,761 | ₩21,713 | ₩20,533 | ₩21,498 | +3.55% | 4.4만 |
|---|
| 2026.07.09 | ₩20,667 | ₩21,016 | ₩20,077 | ₩20,573 | -0.45% | 3.1만 |
|---|
| 2026.07.08 | ₩21,552 | ₩21,552 | ₩20,372 | ₩20,600 | -4.42% | 3.6만 |
|---|
| 2026.07.07 | ₩22,330 | ₩23,202 | ₩21,485 | ₩21,498 | -3.72% | 3.7만 |
|---|
| 2026.07.06 | ₩21,096 | ₩22,746 | ₩20,895 | ₩22,317 | +5.79% | 6만 |
|---|
| 2026.07.02 | ₩20,265 | ₩22,223 | ₩19,943 | ₩21,579 | +6.49% | 12.6만 |
|---|
| 2026.07.01 | ₩19,701 | ₩20,466 | ₩19,433 | ₩20,117 | +2.11% | 11.3만 |
|---|
| 2026.06.30 | ₩20,131 | ₩20,184 | ₩19,487 | ₩19,822 | -1.53% | 16.4만 |
|---|
| 2026.06.29 | ₩19,607 | ₩20,546 | ₩18,856 | ₩19,876 | +1.37% | 30.1만 |
|---|
| 2026.06.26 | ₩19,822 | ₩19,970 | ₩19,312 | ₩19,447 | -1.89% | 19.7만 |
|---|
| 2026.06.25 | ₩20,318 | ₩20,493 | ₩19,406 | ₩19,755 | -2.77% | 7.8만 |
|---|
| 2026.06.24 | ₩20,452 | ₩20,452 | ₩19,889 | ₩20,198 | -1.25% | 18.7만 |
|---|
| 2026.06.23 | ₩21,002 | ₩21,364 | ₩20,117 | ₩20,452 | -2.62% | 7.2만 |
|---|
| 2026.06.22 | ₩21,458 | ₩21,740 | ₩20,801 | ₩21,338 | -0.56% | 2.6만 |
|---|
| 2026.06.18 | ₩21,378 | ₩22,410 | ₩20,922 | ₩21,324 | -0.25% | 5.3만 |
|---|
| 2026.06.17 | ₩21,418 | ₩22,156 | ₩20,989 | ₩21,136 | -1.31% | 5.2만 |
|---|
| 2026.06.16 | ₩21,861 | ₩22,196 | ₩20,828 | ₩21,324 | -2.45% | 6.6만 |
|---|
| 2026.06.15 | ₩22,880 | ₩22,880 | ₩21,753 | ₩21,753 | -4.92% | 2.1만 |
|---|
| 2026.06.12 | ₩23,148 | ₩23,269 | ₩22,303 | ₩22,652 | -2.14% | 2.5만 |
|---|
| 2026.06.11 | ₩23,470 | ₩23,644 | ₩22,907 | ₩22,987 | -2.06% | 4.9만 |
|---|
| 2026.06.10 | ₩23,041 | ₩23,604 | ₩22,732 | ₩23,389 | +1.51% | 6.6만 |
|---|
| 2026.06.09 | ₩22,665 | ₩23,269 | ₩22,115 | ₩23,014 | +1.54% | 5.9만 |
|---|
| 2026.06.08 | ₩23,483 | ₩23,617 | ₩22,169 | ₩22,558 | -3.94% | 4.2만 |
|---|
| 2026.06.05 | ₩23,470 | ₩24,194 | ₩23,041 | ₩23,644 | +0.74% | 1.6만 |
|---|
| 2026.06.04 | ₩23,403 | ₩23,913 | ₩22,799 | ₩23,913 | +2.18% | 2.2만 |
|---|
| 2026.06.03 | ₩23,389 | ₩23,832 | ₩22,665 | ₩23,108 | -1.20% | 6.1만 |
|---|
| 2026.06.02 | ₩22,960 | ₩24,073 | ₩22,612 | ₩23,577 | +2.69% | 3.9만 |
|---|
| 2026.06.01 | ₩23,416 | ₩23,859 | ₩22,719 | ₩23,188 | -0.97% | 3.4만 |
|---|
| 2026.05.29 | ₩23,631 | ₩23,913 | ₩22,840 | ₩23,416 | -0.91% | 1.8만 |
|---|
| 2026.05.28 | ₩23,309 | ₩24,476 | ₩22,451 | ₩23,711 | +1.73% | 3만 |
|---|
| 2026.05.27 | ₩22,384 | ₩24,087 | ₩22,384 | ₩23,483 | +4.91% | 11.1만 |
|---|
| 2026.05.26 | ₩22,464 | ₩23,939 | ₩22,464 | ₩23,108 | +2.87% | 2.3만 |
|---|
| 2026.05.22 | ₩24,945 | ₩25,522 | ₩23,094 | ₩23,094 | -7.42% | 3.3만 |
|---|
| 2026.05.21 | ₩24,556 | ₩25,146 | ₩23,617 | ₩24,945 | +1.58% | 2.9만 |
|---|
| 2026.05.20 | ₩23,819 | ₩25,240 | ₩23,322 | ₩24,690 | +3.66% | 2만 |
|---|
| 2026.05.19 | ₩23,135 | ₩23,805 | ₩22,746 | ₩23,282 | +0.64% | 3.7만 |
|---|
| 2026.05.18 | ₩22,464 | ₩23,497 | ₩22,464 | ₩23,081 | +2.75% | 4.9만 |
|---|
| 2026.05.15 | ₩22,652 | ₩22,853 | ₩21,646 | ₩22,652 | 0.00% | 3.1만 |
|---|
| 2026.05.14 | ₩21,364 | ₩24,208 | ₩21,042 | ₩23,027 | +7.78% | 6.8만 |
|---|
| 2026.05.13 | ₩22,223 | ₩22,545 | ₩20,935 | ₩21,405 | -3.68% | 2.8만 |
|---|
| 2026.05.12 | ₩23,242 | ₩24,731 | ₩21,324 | ₩22,679 | -2.42% | 8.2만 |
|---|
| 2026.05.11 | ₩26,957 | ₩28,016 | ₩24,409 | ₩25,830 | -4.18% | 10.9만 |
|---|
| 2026.05.08 | ₩26,930 | ₩27,668 | ₩26,890 | ₩26,890 | -0.15% | 7.7천 |
|---|
| 2026.05.07 | ₩26,729 | ₩27,748 | ₩26,729 | ₩26,957 | +0.85% | 1.7만 |
|---|
| 2026.05.06 | ₩26,608 | ₩26,970 | ₩25,482 | ₩26,809 | +0.76% | 1.6만 |
|---|
| 2026.05.05 | ₩25,468 | ₩27,158 | ₩25,254 | ₩26,139 | +2.63% | 3.4만 |
|---|
| 2026.05.04 | ₩24,731 | ₩26,300 | ₩24,275 | ₩25,549 | +3.31% | 4.2만 |
|---|
| 2026.05.01 | ₩24,704 | ₩24,771 | ₩24,382 | ₩24,476 | -0.92% | 1.2만 |
|---|
| 2026.04.30 | ₩24,556 | ₩25,710 | ₩24,462 | ₩24,905 | +1.42% | 2.7만 |
|---|
| 2026.04.29 | ₩24,275 | ₩25,267 | ₩22,732 | ₩24,409 | +0.55% | 5.2만 |
|---|
| 2026.04.28 | ₩25,549 | ₩26,823 | ₩23,805 | ₩24,234 | -5.14% | 5.8만 |
|---|
| 2026.04.27 | ₩26,407 | ₩27,386 | ₩25,093 | ₩25,227 | -4.47% | 2.6만 |
|---|
| 2026.04.24 | ₩26,970 | ₩27,627 | ₩26,447 | ₩26,742 | -0.85% | 2만 |
|---|
| 2026.04.23 | ₩28,043 | ₩28,459 | ₩26,488 | ₩26,809 | -4.40% | 2.8만 |
|---|
| 2026.04.22 | ₩27,681 | ₩28,258 | ₩27,520 | ₩27,842 | +0.58% | 1.1만 |
|---|
| 2026.04.21 | ₩28,848 | ₩28,848 | ₩27,265 | ₩27,681 | -4.04% | 4.3만 |
|---|
| 2026.04.20 | ₩28,754 | ₩28,835 | ₩28,285 | ₩28,620 | -0.47% | 1.6만 |
|---|
| 2026.04.17 | ₩28,311 | ₩29,076 | ₩27,923 | ₩28,821 | +1.80% | 2.7만 |
|---|
| 2026.04.16 | ₩28,432 | ₩28,432 | ₩27,225 | ₩27,829 | -2.12% | 1.7만 |
|---|
| 2026.04.15 | ₩29,653 | ₩29,653 | ₩27,990 | ₩28,539 | -3.75% | 1.3만 |
|---|
| 2026.04.14 | ₩30,229 | ₩30,229 | ₩28,553 | ₩29,746 | -1.60% | 2.9만 |
|---|
| 2026.04.13 | ₩30,216 | ₩30,578 | ₩29,572 | ₩30,202 | -0.04% | 3.1만 |
|---|
| 2026.04.10 | ₩30,216 | ₩30,873 | ₩28,513 | ₩30,498 | +0.93% | 3.6만 |
|---|
| 2026.04.09 | ₩30,578 | ₩31,396 | ₩29,049 | ₩30,350 | -0.75% | 1.9만 |
|---|
| 2026.04.08 | ₩29,492 | ₩32,080 | ₩29,492 | ₩30,980 | +5.05% | 3.1만 |
|---|
| 2026.04.07 | ₩28,499 | ₩29,559 | ₩28,499 | ₩28,821 | +1.13% | 4.7만 |
|---|
| 2026.04.06 | ₩28,942 | ₩30,095 | ₩28,660 | ₩28,727 | -0.74% | 3.6만 |
|---|
| 2026.04.02 | ₩27,869 | ₩28,969 | ₩27,788 | ₩28,446 | +2.07% | 1.2만 |
|---|
| 2026.04.01 | ₩28,177 | ₩28,861 | ₩27,641 | ₩28,700 | +1.86% | 3.1만 |
|---|
| 2026.03.31 | ₩28,097 | ₩28,164 | ₩27,480 | ₩27,601 | -1.77% | 1.4만 |
|---|
| 2026.03.30 | ₩27,091 | ₩27,896 | ₩27,091 | ₩27,641 | +2.03% | 3.1만 |
|---|
| 2026.03.27 | ₩27,037 | ₩27,453 | ₩26,729 | ₩27,332 | +1.09% | 1.3만 |
|---|
| 2026.03.26 | ₩27,493 | ₩28,298 | ₩26,823 | ₩26,836 | -2.39% | 2.5만 |
|---|
| 2026.03.25 | ₩28,164 | ₩28,727 | ₩27,842 | ₩27,842 | -1.14% | 3.5만 |
|---|
| 2026.03.24 | ₩27,869 | ₩28,687 | ₩26,836 | ₩28,164 | +1.06% | 4.5만 |
|---|
| 2026.03.23 | ₩28,177 | ₩29,170 | ₩27,171 | ₩28,258 | +0.29% | 2.3만 |
|---|
| 2026.03.20 | ₩27,534 | ₩28,057 | ₩27,292 | ₩27,574 | +0.15% | 16.8만 |
|---|
| 2026.03.19 | ₩27,949 | ₩28,767 | ₩25,991 | ₩27,587 | -1.30% | 2.9만 |
|---|
| 2026.03.18 | ₩27,332 | ₩28,995 | ₩26,823 | ₩28,392 | +3.88% | 5.9만 |
|---|
| 2026.03.17 | ₩26,917 | ₩28,110 | ₩26,809 | ₩27,547 | +2.34% | 3.4만 |
|---|
| 2026.03.16 | ₩25,696 | ₩27,185 | ₩25,482 | ₩26,702 | +3.91% | 1.9만 |
|---|
| 2026.03.13 | ₩25,857 | ₩25,884 | ₩24,878 | ₩25,522 | -1.30% | 2.1만 |
|---|
| 2026.03.12 | ₩24,838 | ₩25,871 | ₩24,838 | ₩25,804 | +3.89% | 5.3만 |
|---|
| 2026.03.11 | ₩25,079 | ₩25,763 | ₩24,999 | ₩25,468 | +1.55% | 1.5만 |
|---|
| 2026.03.10 | ₩24,918 | ₩26,233 | ₩24,918 | ₩25,267 | +1.40% | 3.9만 |
|---|
| 2026.03.09 | ₩25,562 | ₩26,099 | ₩24,650 | ₩25,066 | -1.94% | 4.4만 |
|---|
| 2026.03.06 | ₩26,340 | ₩26,823 | ₩25,522 | ₩26,260 | -0.31% | 1.5만 |
|---|
| 2026.03.05 | ₩27,413 | ₩29,076 | ₩26,447 | ₩26,769 | -2.35% | 2.1만 |
|---|
| 2026.03.04 | ₩27,225 | ₩28,995 | ₩25,576 | ₩28,097 | +3.20% | 3.7만 |
|---|
| 2026.03.03 | ₩26,058 | ₩27,212 | ₩26,058 | ₩26,474 | +1.60% | 2.5만 |
|---|
| 2026.03.02 | ₩25,549 | ₩27,413 | ₩25,361 | ₩27,198 | +6.46% | 3만 |
|---|
| 2026.02.27 | ₩26,997 | ₩27,520 | ₩26,045 | ₩26,058 | -3.48% | 3.1만 |
|---|
| 2026.02.26 | ₩27,453 | ₩27,815 | ₩26,890 | ₩27,386 | -0.24% | 2.7만 |
|---|
| 2026.02.25 | ₩27,788 | ₩27,788 | ₩26,286 | ₩27,279 | -1.83% | 2만 |
|---|
| 2026.02.24 | ₩24,529 | ₩28,338 | ₩24,529 | ₩27,936 | +13.89% | 3.4만 |
|---|
| 2026.02.23 | ₩24,717 | ₩25,750 | ₩23,832 | ₩24,355 | -1.47% | 5.8만 |
|---|
| 2026.02.20 | ₩24,690 | ₩25,200 | ₩24,087 | ₩24,945 | +1.03% | 1.3만 |
|---|
| 2026.02.19 | ₩26,957 | ₩28,164 | ₩24,288 | ₩24,985 | -7.31% | 8.2만 |
|---|
| 2026.02.18 | ₩27,171 | ₩27,601 | ₩25,777 | ₩27,601 | +1.58% | 15.5만 |
|---|
| 2026.02.17 | ₩27,855 | ₩28,016 | ₩27,265 | ₩27,265 | -2.12% | 1.4만 |
|---|
| 2026.02.13 | ₩27,896 | ₩29,089 | ₩27,896 | ₩28,083 | +0.67% | 9.3천 |
|---|
| 2026.02.12 | ₩30,712 | ₩30,712 | ₩28,097 | ₩28,244 | -8.03% | 1.7만 |
|---|
| 2026.02.11 | ₩31,450 | ₩31,450 | ₩29,505 | ₩29,800 | -5.25% | 8.2천 |
|---|
| 2026.02.10 | ₩32,858 | ₩32,858 | ₩30,538 | ₩30,779 | -6.33% | 1.2만 |
|---|
| 2026.02.09 | ₩30,296 | ₩32,389 | ₩30,296 | ₩31,986 | +5.58% | 8.6천 |
|---|
| 2026.02.06 | ₩33,770 | ₩33,770 | ₩31,517 | ₩31,517 | -6.67% | 2만 |
|---|
| 2026.02.05 | ₩32,603 | ₩33,716 | ₩32,603 | ₩33,274 | +2.06% | 6.6천 |
|---|
| 2026.02.04 | ₩34,588 | ₩34,588 | ₩33,743 | ₩34,038 | -1.59% | 9천 |
|---|
| 2026.02.03 | ₩33,837 | ₩34,548 | ₩33,502 | ₩34,387 | +1.63% | 2.5만 |
|---|
| 2026.02.02 | ₩34,655 | ₩35,460 | ₩33,354 | ₩33,542 | -3.21% | 3.6만 |
|---|
| 2026.01.30 | ₩33,877 | ₩35,782 | ₩33,877 | ₩34,467 | +1.74% | 2.2만 |
|---|
| 2026.01.29 | ₩35,285 | ₩35,634 | ₩34,695 | ₩34,937 | -0.99% | 1.6만 |
|---|
| 2026.01.28 | ₩33,475 | ₩35,165 | ₩33,475 | ₩34,870 | +4.17% | 1.4만 |
|---|
| 2026.01.27 | ₩35,057 | ₩35,057 | ₩33,770 | ₩34,199 | -2.45% | 6.5천 |
|---|
| 2026.01.26 | ₩35,701 | ₩36,157 | ₩34,320 | ₩34,896 | -2.25% | 7.3천 |
|---|
| 2026.01.23 | ₩35,178 | ₩36,211 | ₩34,937 | ₩35,232 | +0.15% | 1.1만 |
|---|
| 2026.01.22 | ₩34,870 | ₩35,849 | ₩34,065 | ₩35,661 | +2.27% | 1.6만 |
|---|
| 2026.01.21 | ₩35,473 | ₩35,473 | ₩33,810 | ₩34,682 | -2.23% | 9.9천 |
|---|
| 2026.01.20 | ₩33,515 | ₩34,642 | ₩33,408 | ₩33,408 | -0.32% | 1.1만 |
|---|
| 2026.01.16 | ₩34,883 | ₩35,178 | ₩33,435 | ₩33,461 | -4.08% | 2.5만 |
|---|
| 2026.01.15 | ₩33,837 | ₩35,245 | ₩33,676 | ₩35,192 | +4.00% | 1.4만 |
|---|
| 2026.01.14 | ₩34,508 | ₩34,508 | ₩33,998 | ₩34,065 | -1.28% | 5.7천 |
|---|
| 2026.01.13 | ₩35,661 | ₩35,889 | ₩33,877 | ₩33,877 | -5.00% | 1.3만 |
|---|
| 2026.01.12 | ₩34,870 | ₩35,795 | ₩34,186 | ₩35,393 | +1.50% | 2.8만 |
|---|
| 2026.01.09 | ₩34,467 | ₩35,875 | ₩33,958 | ₩34,977 | +1.48% | 1.9만 |
|---|
| 2026.01.08 | ₩32,724 | ₩34,682 | ₩32,724 | ₩34,212 | +4.55% | 1.8만 |
|---|
| 2026.01.07 | ₩32,684 | ₩33,716 | ₩32,201 | ₩32,536 | -0.45% | 1.4만 |
|---|
| 2026.01.06 | ₩32,295 | ₩33,837 | ₩32,013 | ₩33,180 | +2.74% | 2.1만 |
|---|
| 2026.01.05 | ₩34,293 | ₩34,293 | ₩32,335 | ₩32,335 | -5.71% | 7.8천 |
|---|
| 2026.01.02 | ₩33,314 | ₩34,896 | ₩32,992 | ₩33,904 | +1.77% | 1.9만 |
|---|
| 2025.12.31 | ₩35,822 | ₩35,822 | ₩31,731 | ₩33,046 | -7.75% | 1.7만 |
|---|
| 2025.12.30 | ₩33,984 | ₩36,063 | ₩33,984 | ₩35,272 | +3.79% | 3.1만 |
|---|
| 2025.12.29 | ₩35,513 | ₩35,808 | ₩33,529 | ₩35,299 | -0.60% | 1.8만 |
|---|
| 2025.12.26 | ₩33,529 | ₩35,943 | ₩33,394 | ₩34,481 | +2.84% | 1.3만 |
|---|
| 2025.12.24 | ₩33,730 | ₩34,373 | ₩33,314 | ₩33,569 | -0.48% | 2만 |
|---|
| 2025.12.23 | ₩32,831 | ₩34,521 | ₩32,254 | ₩33,971 | +3.47% | 2.7만 |
|---|
| 2025.12.22 | ₩32,040 | ₩33,408 | ₩32,040 | ₩32,858 | +2.55% | 1.3만 |
|---|
| 2025.12.19 | ₩30,202 | ₩32,000 | ₩30,202 | ₩31,624 | +4.71% | 3.9만 |
|---|
| 2025.12.18 | ₩31,074 | ₩31,289 | ₩30,229 | ₩30,229 | -2.72% | 3.1만 |
|---|
| 2025.12.17 | ₩29,773 | ₩30,846 | ₩29,773 | ₩30,109 | +1.13% | 2.2만 |
|---|
| 2025.12.16 | ₩30,779 | ₩31,477 | ₩30,779 | ₩31,101 | +1.05% | 1.1만 |
|---|
| 2025.12.15 | ₩30,967 | ₩31,597 | ₩30,243 | ₩30,323 | -2.08% | 2.2만 |
|---|
| 2025.12.12 | ₩29,049 | ₩31,061 | ₩29,049 | ₩30,658 | +5.54% | 2만 |
|---|
| 2025.12.11 | ₩28,030 | ₩29,505 | ₩28,030 | ₩29,358 | +4.74% | 1.6만 |
|---|
| 2025.12.10 | ₩28,915 | ₩28,915 | ₩27,721 | ₩28,030 | -3.06% | 2.8만 |
|---|
| 2025.12.09 | ₩27,654 | ₩28,191 | ₩27,118 | ₩27,306 | -1.26% | 1.4만 |
|---|
| 2025.12.08 | ₩28,258 | ₩28,727 | ₩27,198 | ₩27,198 | -3.75% | 1.1만 |
|---|
| 2025.12.05 | ₩30,296 | ₩30,377 | ₩28,338 | ₩28,459 | -6.06% | 8.4천 |
|---|
| 2025.12.04 | ₩28,808 | ₩30,793 | ₩27,788 | ₩28,553 | -0.88% | 1.1만 |
|---|
| 2025.12.03 | ₩27,520 | ₩29,572 | ₩27,520 | ₩29,250 | +6.29% | 1.1만 |
|---|
| 2025.12.02 | ₩27,735 | ₩28,687 | ₩27,131 | ₩27,131 | -2.18% | 1.3만 |
|---|
| 2025.12.01 | ₩26,152 | ₩28,741 | ₩26,152 | ₩27,051 | +3.44% | 1.5만 |
|---|
| 2025.11.28 | ₩28,526 | ₩28,835 | ₩27,399 | ₩27,413 | -3.90% | 6.5천 |
|---|
| 2025.11.26 | ₩28,285 | ₩28,928 | ₩28,043 | ₩28,446 | +0.57% | 7.7천 |
|---|
| 2025.11.25 | ₩27,775 | ₩28,794 | ₩27,426 | ₩28,191 | +1.50% | 2.9만 |
|---|
| 2025.11.24 | ₩27,145 | ₩28,043 | ₩26,970 | ₩27,842 | +2.57% | 1.9만 |
|---|
| 2025.11.21 | ₩25,321 | ₩27,654 | ₩25,133 | ₩27,601 | +9.00% | 3.4만 |
|---|
| 2025.11.20 | ₩26,648 | ₩26,648 | ₩24,985 | ₩24,999 | -6.19% | 8.3천 |
|---|
| 2025.11.19 | ₩27,118 | ₩27,547 | ₩25,978 | ₩26,166 | -3.51% | 1.3만 |
|---|
| 2025.11.18 | ₩27,131 | ₩27,748 | ₩26,984 | ₩27,493 | +1.33% | 2.3만 |
|---|
| 2025.11.17 | ₩29,317 | ₩29,317 | ₩27,306 | ₩27,627 | -5.76% | 1.5만 |
|---|
| 2025.11.14 | ₩30,618 | ₩31,423 | ₩29,143 | ₩29,545 | -3.50% | 1.9만 |
|---|
| 2025.11.13 | ₩30,430 | ₩31,074 | ₩29,505 | ₩30,430 | 0.00% | 1.7만 |
|---|
| 2025.11.12 | ₩33,113 | ₩33,515 | ₩30,726 | ₩31,141 | -5.95% | 2.8만 |
|---|
| 2025.11.11 | ₩33,837 | ₩35,500 | ₩33,140 | ₩33,515 | -0.95% | 4.2만 |
|---|
| 2025.11.10 | ₩36,600 | ₩36,707 | ₩36,184 | ₩36,372 | -0.62% | 6.3천 |
|---|
| 2025.11.07 | ₩37,391 | ₩39,376 | ₩36,399 | ₩37,029 | -0.97% | 3.6만 |
|---|
| 2025.11.06 | ₩37,096 | ₩37,968 | ₩37,042 | ₩37,968 | +2.35% | 8.2천 |
|---|
| 2025.11.05 | ₩37,418 | ₩38,222 | ₩37,418 | ₩38,062 | +1.72% | 7.4천 |
|---|
| 2025.11.04 | ₩33,542 | ₩38,129 | ₩33,542 | ₩37,042 | +10.44% | 3.2만 |
|---|
| 2025.11.03 | ₩35,916 | ₩36,130 | ₩33,381 | ₩34,440 | -4.11% | 1.5만 |
|---|
| 2025.10.31 | ₩35,701 | ₩36,506 | ₩35,259 | ₩36,130 | +1.20% | 1.1만 |
|---|
| 2025.10.30 | ₩35,540 | ₩36,948 | ₩35,540 | ₩36,948 | +3.96% | 2.8만 |
|---|
| 2025.10.29 | ₩37,686 | ₩38,008 | ₩35,527 | ₩35,527 | -5.73% | 1만 |
|---|
| 2025.10.28 | ₩36,881 | ₩39,376 | ₩36,881 | ₩37,498 | +1.67% | 2.1만 |
|---|
| 2025.10.27 | ₩36,667 | ₩38,678 | ₩36,667 | ₩37,243 | +1.57% | 1.5만 |
|---|
| 2025.10.24 | ₩38,048 | ₩38,048 | ₩35,446 | ₩36,050 | -5.25% | 1.2만 |
|---|
| 2025.10.23 | ₩35,487 | ₩37,887 | ₩35,487 | ₩37,552 | +5.82% | 1.1만 |
|---|
| 2025.10.22 | ₩34,910 | ₩35,634 | ₩34,856 | ₩35,634 | +2.07% | 8.8천 |
|---|
| 2025.10.21 | ₩35,017 | ₩35,285 | ₩33,314 | ₩34,910 | -0.31% | 3.1만 |
|---|
| 2025.10.20 | ₩36,948 | ₩37,190 | ₩35,098 | ₩35,580 | -3.70% | 1.3만 |
|---|
| 2025.10.17 | ₩35,768 | ₩36,962 | ₩34,856 | ₩36,908 | +3.19% | 1.6만 |
|---|
| 2025.10.16 | ₩39,443 | ₩39,443 | ₩36,171 | ₩36,305 | -7.96% | 1.5만 |
|---|
| 2025.10.15 | ₩35,098 | ₩39,456 | ₩35,098 | ₩37,176 | +5.92% | 8.2천 |
|---|
| 2025.10.14 | ₩38,249 | ₩38,518 | ₩37,914 | ₩37,914 | -0.88% | 1.4만 |
|---|
| 2025.10.13 | ₩38,330 | ₩38,906 | ₩37,431 | ₩38,222 | -0.28% | 1.2만 |
|---|
| 2025.10.10 | ₩40,073 | ₩40,073 | ₩37,378 | ₩37,418 | -6.63% | 1.4만 |
|---|