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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩25,936 | ₩26,151 | ₩24,635 | ₩25,641 | -1.14% | 29만 |
| 2026.09.28–2026.10.02 | ₩27,063 | ₩28,712 | ₩25,413 | ₩25,869 | -4.41% | 26.2만 |
| 2026.09.21–2026.09.25 | ₩24,381 | ₩27,546 | ₩23,683 | ₩27,264 | +11.83% | 28만 |
| 2026.09.14–2026.09.18 | ₩21,336 | ₩24,528 | ₩21,296 | ₩24,287 | +13.83% | 33만 |
| 2026.09.08–2026.09.11 | ₩19,030 | ₩21,618 | ₩18,024 | ₩21,323 | +12.05% | 27.2만 |
| 2026.08.31–2026.09.04 | ₩18,909 | ₩19,526 | ₩17,099 | ₩18,319 | -3.12% | 28.8만 |
| 2026.08.24–2026.08.28 | ₩20,250 | ₩20,746 | ₩18,775 | ₩19,244 | -4.97% | 13.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,315 |
| ₩19,606 |
| ₩20,304 |
| -9.01% |
| 23.2만 |
| 2026.08.10–2026.08.14 | ₩18,654 | ₩22,905 | ₩18,574 | ₩21,980 | +17.83% | 122.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩18,922 | ₩20,156 | ₩18,507 | ₩18,762 | -0.85% | 69.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩18,788 | ₩21,578 | ₩18,440 | ₩18,869 | +0.43% | 35.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩22,356 | ₩22,637 | ₩18,560 | ₩18,708 | -16.32% | 39만 |
|---|
| 2026.07.13–2026.07.17 | ₩21,591 | ₩23,388 | ₩20,720 | ₩22,154 | +2.61% | 31.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩21,095 | ₩23,201 | ₩20,076 | ₩21,497 | +1.91% | 20.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,606 | ₩22,222 | ₩18,855 | ₩21,578 | +10.05% | 70.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩21,457 | ₩21,739 | ₩19,311 | ₩19,446 | -9.38% | 56만 |
|---|
| 2026.06.15–2026.06.18 | ₩22,879 | ₩22,879 | ₩20,827 | ₩21,323 | -6.80% | 19.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩23,482 | ₩23,643 | ₩22,114 | ₩22,651 | -3.54% | 24.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩23,415 | ₩24,193 | ₩22,610 | ₩23,643 | +0.97% | 17.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩22,463 | ₩24,475 | ₩22,382 | ₩23,415 | +4.24% | 18.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩22,463 | ₩25,521 | ₩22,463 | ₩23,093 | +2.81% | 16.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,956 | ₩28,015 | ₩20,934 | ₩22,651 | -15.97% | 31.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩24,729 | ₩27,747 | ₩24,273 | ₩26,888 | +8.73% | 11.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩26,406 | ₩27,385 | ₩22,731 | ₩24,475 | -7.31% | 17.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,753 | ₩28,846 | ₩26,446 | ₩26,741 | -7.00% | 11.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩30,214 | ₩30,576 | ₩27,224 | ₩28,820 | -4.62% | 11.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,940 | ₩32,078 | ₩28,498 | ₩30,496 | +5.38% | 16.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,090 | ₩28,967 | ₩27,090 | ₩28,444 | +5.00% | 8.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,176 | ₩29,168 | ₩26,728 | ₩27,331 | -3.00% | 14만 |
|---|
| 2026.03.16–2026.03.20 | ₩25,695 | ₩28,994 | ₩25,480 | ₩27,572 | +7.31% | 30.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,561 | ₩26,231 | ₩24,649 | ₩25,521 | -0.16% | 17.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩25,547 | ₩29,074 | ₩25,360 | ₩26,258 | +2.78% | 12.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,716 | ₩28,337 | ₩23,831 | ₩26,057 | +5.43% | 16.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩27,854 | ₩28,162 | ₩24,086 | ₩24,944 | -10.45% | 26.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,295 | ₩32,856 | ₩27,894 | ₩28,082 | -7.30% | 5.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,653 | ₩35,458 | ₩31,515 | ₩31,515 | -9.06% | 9.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,699 | ₩36,155 | ₩33,473 | ₩34,466 | -3.46% | 6.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,513 | ₩36,209 | ₩33,406 | ₩35,230 | +5.12% | 4.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,868 | ₩35,887 | ₩33,433 | ₩33,460 | -4.04% | 8.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,291 | ₩35,874 | ₩32,011 | ₩34,975 | +1.99% | 7.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,512 | ₩36,061 | ₩31,730 | ₩33,902 | -4.53% | 8.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,038 | ₩35,941 | ₩32,038 | ₩34,479 | +7.62% | 7.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,965 | ₩31,998 | ₩29,772 | ₩31,622 | +2.12% | 12.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,256 | ₩31,059 | ₩27,116 | ₩30,657 | +8.50% | 8.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩26,151 | ₩30,791 | ₩26,151 | ₩28,458 | +8.82% | 5.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,143 | ₩28,927 | ₩26,969 | ₩27,411 | +0.99% | 6.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,316 | ₩29,316 | ₩24,984 | ₩27,599 | -5.86% | 9.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,598 | ₩36,705 | ₩29,141 | ₩29,544 | -19.27% | 11.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,914 | ₩39,374 | ₩33,379 | ₩37,027 | +3.10% | 9.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,665 | ₩39,374 | ₩35,257 | ₩36,128 | -1.46% | 8.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,946 | ₩38,046 | ₩33,312 | ₩36,048 | -2.43% | 7.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,328 | ₩39,454 | ₩34,854 | ₩36,906 | -3.71% | 6.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,071 | ₩40,071 | ₩37,376 | ₩37,416 | -6.63% | 1.4만 |
|---|