시장 데이터를 불러오는 중
전체 종목
Evercore Inc. Class A Common Stock 과거 주가
Evercore Inc. Class A Common Stock · EVR · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Evercore Inc. Class A Common Stock · EVR · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩362,773 | ₩366,085 | ₩354,901 | ₩364,583 | +0.50% | 52만 |
| 2026.10.08 | ₩354,364 | ₩359,702 | ₩350,341 | ₩357,730 | +0.95% | 51.5만 |
| 2026.10.07 | ₩351,079 | ₩358,911 | ₩347,887 | ₩358,414 | +2.09% | 54.4만 |
| 2026.10.06 | ₩358,750 | ₩365,080 | ₩356,175 | ₩359,514 | +0.21% | 42.6만 |
| 2026.10.05 | ₩351,454 | ₩360,238 | ₩346,170 | ₩355,853 | +1.25% | 60.2만 |
| 2026.10.02 | ₩352,540 | ₩355,732 | ₩347,605 | ₩350,931 | -0.46% | 67만 |
| 2026.10.01 | ₩340,283 | ₩347,941 | ₩336,783 | ₩347,337 | +2.07% | 33.6만 |
| 2026.09.30 | ₩346,372 | ₩347,927 | ₩343,663 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩345,326 |
| -0.30% |
| 36.9만 |
| 2026.09.29 | ₩352,970 | ₩354,579 | ₩344,883 | ₩346,613 | -1.80% | 56.7만 |
|---|
| 2026.09.28 | ₩348,772 | ₩356,175 | ₩345,393 | ₩350,851 | +0.60% | 39.6만 |
|---|
| 2026.09.25 | ₩345,741 | ₩352,701 | ₩345,714 | ₩352,581 | +1.98% | 94.4만 |
|---|
| 2026.09.24 | ₩346,814 | ₩349,241 | ₩341,048 | ₩344,561 | -0.65% | 42.8만 |
|---|
| 2026.09.23 | ₩349,040 | ₩357,274 | ₩346,814 | ₩348,531 | -0.15% | 49.6만 |
|---|
| 2026.09.22 | ₩364,047 | ₩365,911 | ₩349,523 | ₩352,970 | -3.04% | 64.9만 |
|---|
| 2026.09.21 | ₩358,307 | ₩363,966 | ₩349,872 | ₩360,761 | +0.68% | 66.3만 |
|---|
| 2026.09.18 | ₩350,609 | ₩353,466 | ₩348,169 | ₩352,165 | +0.44% | 82.8만 |
|---|
| 2026.09.17 | ₩358,334 | ₩360,372 | ₩351,991 | ₩352,178 | -1.72% | 53.9만 |
|---|
| 2026.09.16 | ₩364,114 | ₩369,626 | ₩346,814 | ₩351,132 | -3.57% | 66.7만 |
|---|
| 2026.09.15 | ₩367,641 | ₩369,693 | ₩360,372 | ₩363,189 | -1.21% | 44.1만 |
|---|
| 2026.09.14 | ₩372,107 | ₩376,653 | ₩364,972 | ₩369,451 | -0.71% | 39.2만 |
|---|
| 2026.09.11 | ₩386,054 | ₩386,550 | ₩376,894 | ₩377,122 | -2.31% | 27.5만 |
|---|
| 2026.09.10 | ₩383,305 | ₩389,098 | ₩378,195 | ₩380,354 | -0.77% | 37.9만 |
|---|
| 2026.09.09 | ₩393,510 | ₩397,708 | ₩385,142 | ₩386,121 | -1.88% | 29.9만 |
|---|
| 2026.09.08 | ₩397,802 | ₩401,516 | ₩394,006 | ₩396,514 | -0.32% | 40.5만 |
|---|
| 2026.09.04 | ₩394,288 | ₩400,189 | ₩391,338 | ₩399,532 | +1.33% | 33.2만 |
|---|
| 2026.09.03 | ₩392,907 | ₩402,643 | ₩391,874 | ₩398,177 | +1.34% | 41.6만 |
|---|
| 2026.09.02 | ₩383,747 | ₩395,146 | ₩381,588 | ₩387,154 | +0.89% | 55.2만 |
|---|
| 2026.09.01 | ₩377,551 | ₩394,382 | ₩375,526 | ₩383,854 | +1.67% | 57.2만 |
|---|
| 2026.08.31 | ₩385,920 | ₩388,897 | ₩382,017 | ₩384,123 | -0.47% | 60.7만 |
|---|
| 2026.08.28 | ₩390,788 | ₩395,012 | ₩384,605 | ₩389,058 | -0.44% | 35.7만 |
|---|
| 2026.08.27 | ₩390,989 | ₩396,112 | ₩385,719 | ₩391,753 | +0.20% | 40.6만 |
|---|
| 2026.08.26 | ₩387,583 | ₩394,328 | ₩383,801 | ₩390,815 | +0.83% | 49.4만 |
|---|
| 2026.08.25 | ₩391,069 | ₩392,048 | ₩384,404 | ₩388,293 | -0.71% | 43.1만 |
|---|
| 2026.08.24 | ₩391,592 | ₩394,516 | ₩386,027 | ₩389,058 | -0.65% | 50만 |
|---|
| 2026.08.21 | ₩389,406 | ₩395,093 | ₩388,253 | ₩391,445 | +0.52% | 48.3만 |
|---|
| 2026.08.20 | ₩405,392 | ₩405,392 | ₩384,579 | ₩385,008 | -5.03% | 52만 |
|---|
| 2026.08.19 | ₩403,716 | ₩410,274 | ₩399,129 | ₩400,148 | -0.88% | 47.3만 |
|---|
| 2026.08.18 | ₩404,024 | ₩406,586 | ₩398,982 | ₩400,524 | -0.87% | 48.3만 |
|---|
| 2026.08.17 | ₩411,615 | ₩415,437 | ₩403,380 | ₩406,586 | -1.22% | 41.8만 |
|---|
| 2026.08.14 | ₩416,885 | ₩422,075 | ₩410,837 | ₩412,218 | -1.12% | 45.7만 |
|---|
| 2026.08.13 | ₩404,359 | ₩420,855 | ₩401,946 | ₩418,990 | +3.62% | 72.6만 |
|---|
| 2026.08.12 | ₩410,662 | ₩414,485 | ₩401,852 | ₩402,254 | -2.05% | 62만 |
|---|
| 2026.08.11 | ₩403,447 | ₩414,927 | ₩400,578 | ₩406,425 | +0.74% | 61.1만 |
|---|
| 2026.08.10 | ₩407,430 | ₩412,835 | ₩395,803 | ₩399,599 | -1.92% | 74만 |
|---|
| 2026.08.07 | ₩418,467 | ₩423,470 | ₩410,139 | ₩410,287 | -1.95% | 33.7만 |
|---|
| 2026.08.06 | ₩429,974 | ₩432,173 | ₩413,264 | ₩416,174 | -3.21% | 39.7만 |
|---|
| 2026.08.05 | ₩435,097 | ₩435,150 | ₩423,805 | ₩427,506 | -1.74% | 36.4만 |
|---|
| 2026.08.04 | ₩428,660 | ₩434,520 | ₩424,797 | ₩428,780 | +0.03% | 63.2만 |
|---|
| 2026.08.03 | ₩430,859 | ₩436,049 | ₩416,590 | ₩426,916 | -0.92% | 58.1만 |
|---|
| 2026.07.31 | ₩420,586 | ₩431,851 | ₩420,586 | ₩429,893 | +2.21% | 62.4만 |
|---|
| 2026.07.30 | ₩409,415 | ₩422,746 | ₩397,064 | ₩419,581 | +2.48% | 70만 |
|---|
| 2026.07.29 | ₩435,848 | ₩436,049 | ₩405,553 | ₩408,637 | -6.24% | 160.6만 |
|---|
| 2026.07.28 | ₩452,048 | ₩459,840 | ₩441,386 | ₩456,634 | +1.01% | 61.4만 |
|---|
| 2026.07.27 | ₩463,232 | ₩469,348 | ₩448,481 | ₩456,111 | -1.54% | 34.4만 |
|---|
| 2026.07.24 | ₩451,377 | ₩459,853 | ₩446,094 | ₩455,468 | +0.91% | 38.3만 |
|---|
| 2026.07.23 | ₩442,097 | ₩451,391 | ₩440,810 | ₩448,990 | +1.56% | 48.7만 |
|---|
| 2026.07.22 | ₩455,521 | ₩460,295 | ₩447,810 | ₩449,232 | -1.38% | 33.6만 |
|---|
| 2026.07.21 | ₩450,988 | ₩461,838 | ₩448,414 | ₩456,661 | +1.26% | 45.9만 |
|---|
| 2026.07.20 | ₩459,625 | ₩460,456 | ₩446,348 | ₩447,287 | -2.68% | 44만 |
|---|
| 2026.07.17 | ₩464,171 | ₩466,303 | ₩452,075 | ₩458,029 | -1.32% | 42.3만 |
|---|
| 2026.07.16 | ₩469,522 | ₩470,099 | ₩459,746 | ₩468,986 | -0.11% | 46.5만 |
|---|
| 2026.07.15 | ₩465,311 | ₩478,507 | ₩462,763 | ₩474,269 | +1.93% | 59.1만 |
|---|
| 2026.07.14 | ₩453,040 | ₩462,669 | ₩452,906 | ₩458,914 | +1.30% | 48.7만 |
|---|
| 2026.07.13 | ₩449,647 | ₩452,772 | ₩442,553 | ₩448,119 | -0.34% | 39.9만 |
|---|
| 2026.07.10 | ₩462,455 | ₩466,143 | ₩448,347 | ₩448,923 | -2.93% | 26.1만 |
|---|
| 2026.07.09 | ₩450,331 | ₩468,583 | ₩449,098 | ₩455,629 | +1.18% | 39.4만 |
|---|
| 2026.07.08 | ₩459,223 | ₩459,223 | ₩441,413 | ₩443,948 | -3.33% | 41.3만 |
|---|
| 2026.07.07 | ₩475,409 | ₩477,166 | ₩463,313 | ₩465,177 | -2.15% | 37.1만 |
|---|
| 2026.07.06 | ₩459,182 | ₩479,728 | ₩459,182 | ₩476,724 | +3.82% | 48.2만 |
|---|
| 2026.07.02 | ₩465,673 | ₩473,612 | ₩451,981 | ₩459,504 | -1.32% | 37.8만 |
|---|
| 2026.07.01 | ₩458,914 | ₩466,974 | ₩455,669 | ₩457,359 | -0.34% | 41만 |
|---|
| 2026.06.30 | ₩448,226 | ₩462,669 | ₩447,019 | ₩457,895 | +2.16% | 35.4만 |
|---|
| 2026.06.29 | ₩455,669 | ₩459,303 | ₩442,178 | ₩448,870 | -1.49% | 42.4만 |
|---|
| 2026.06.26 | ₩465,673 | ₩465,673 | ₩449,634 | ₩458,673 | -1.50% | 52.4만 |
|---|
| 2026.06.25 | ₩477,381 | ₩482,410 | ₩459,477 | ₩465,767 | -2.43% | 34.7만 |
|---|
| 2026.06.24 | ₩493,313 | ₩495,405 | ₩470,555 | ₩473,653 | -3.99% | 46.7만 |
|---|
| 2026.06.23 | ₩491,730 | ₩498,798 | ₩478,856 | ₩491,690 | -0.01% | 39.2만 |
|---|
| 2026.06.22 | ₩495,002 | ₩505,865 | ₩494,117 | ₩501,614 | +1.34% | 34.5만 |
|---|
| 2026.06.18 | ₩502,901 | ₩509,231 | ₩494,198 | ₩498,503 | -0.87% | 53.8만 |
|---|
| 2026.06.17 | ₩501,869 | ₩511,578 | ₩489,504 | ₩492,226 | -1.92% | 31.2만 |
|---|
| 2026.06.16 | ₩494,533 | ₩502,566 | ₩489,504 | ₩501,292 | +1.37% | 49.1만 |
|---|
| 2026.06.15 | ₩493,514 | ₩499,616 | ₩488,431 | ₩490,201 | -0.67% | 26.9만 |
|---|
| 2026.06.12 | ₩481,082 | ₩489,973 | ₩476,254 | ₩479,272 | -0.38% | 29.7만 |
|---|
| 2026.06.11 | ₩458,700 | ₩476,469 | ₩456,500 | ₩476,214 | +3.82% | 28.7만 |
|---|
| 2026.06.10 | ₩479,352 | ₩485,266 | ₩454,998 | ₩457,010 | -4.66% | 43.2만 |
|---|
| 2026.06.09 | ₩462,173 | ₩479,821 | ₩456,916 | ₩478,909 | +3.62% | 56.1만 |
|---|
| 2026.06.08 | ₩459,397 | ₩466,786 | ₩455,481 | ₩456,165 | -0.70% | 31.8만 |
|---|
| 2026.06.05 | ₩463,018 | ₩466,692 | ₩450,278 | ₩455,199 | -1.69% | 28.1만 |
|---|
| 2026.06.04 | ₩463,380 | ₩470,488 | ₩460,148 | ₩465,070 | +0.36% | 36.6만 |
|---|
| 2026.06.03 | ₩460,255 | ₩461,221 | ₩448,306 | ₩456,084 | -0.91% | 34.4만 |
|---|
| 2026.06.02 | ₩468,919 | ₩472,942 | ₩459,290 | ₩465,432 | -0.74% | 32.3만 |
|---|
| 2026.06.01 | ₩451,377 | ₩466,612 | ₩443,478 | ₩465,311 | +3.09% | 38만 |
|---|
| 2026.05.29 | ₩463,675 | ₩472,888 | ₩453,402 | ₩457,117 | -1.41% | 69만 |
|---|
| 2026.05.28 | ₩455,079 | ₩468,878 | ₩450,814 | ₩465,244 | +2.23% | 32.9만 |
|---|
| 2026.05.27 | ₩460,725 | ₩465,874 | ₩454,998 | ₩459,357 | -0.30% | 21.4만 |
|---|
| 2026.05.26 | ₩462,173 | ₩467,122 | ₩460,322 | ₩461,167 | -0.22% | 53.3만 |
|---|
| 2026.05.22 | ₩466,290 | ₩468,315 | ₩457,385 | ₩464,171 | -0.45% | 28.1만 |
|---|
| 2026.05.21 | ₩449,272 | ₩465,003 | ₩447,019 | ₩464,359 | +3.36% | 32.8만 |
|---|
| 2026.05.20 | ₩436,585 | ₩453,148 | ₩432,790 | ₩452,678 | +3.69% | 40.1만 |
|---|
| 2026.05.19 | ₩441,239 | ₩448,347 | ₩433,045 | ₩433,514 | -1.75% | 49만 |
|---|
| 2026.05.18 | ₩448,722 | ₩452,209 | ₩441,775 | ₩445,128 | -0.80% | 43.4만 |
|---|
| 2026.05.15 | ₩451,699 | ₩452,464 | ₩443,157 | ₩447,327 | -0.97% | 42.5만 |
|---|
| 2026.05.14 | ₩455,843 | ₩462,669 | ₩446,254 | ₩457,399 | +0.34% | 38.2만 |
|---|
| 2026.05.13 | ₩453,992 | ₩457,935 | ₩445,906 | ₩451,069 | -0.64% | 39.2만 |
|---|
| 2026.05.12 | ₩447,917 | ₩461,811 | ₩442,352 | ₩457,278 | +2.09% | 37.4만 |
|---|
| 2026.05.11 | ₩456,554 | ₩460,805 | ₩447,783 | ₩449,768 | -1.49% | 73.1만 |
|---|
| 2026.05.08 | ₩440,917 | ₩460,255 | ₩440,917 | ₩457,560 | +3.77% | 60.2만 |
|---|
| 2026.05.07 | ₩451,525 | ₩454,287 | ₩441,668 | ₩444,270 | -1.61% | 50.3만 |
|---|
| 2026.05.06 | ₩444,659 | ₩454,153 | ₩434,319 | ₩447,005 | +0.53% | 58만 |
|---|
| 2026.05.05 | ₩430,135 | ₩441,963 | ₩429,330 | ₩437,631 | +1.74% | 69.8만 |
|---|
| 2026.05.04 | ₩420,318 | ₩429,652 | ₩417,877 | ₩427,868 | +1.80% | 68만 |
|---|
| 2026.05.01 | ₩429,504 | ₩437,189 | ₩422,544 | ₩424,838 | -1.09% | 64.3만 |
|---|
| 2026.04.30 | ₩438,651 | ₩438,651 | ₩424,556 | ₩430,872 | -1.77% | 113.6만 |
|---|
| 2026.04.29 | ₩445,530 | ₩453,335 | ₩421,820 | ₩434,694 | -2.43% | 116.3만 |
|---|
| 2026.04.28 | ₩467,618 | ₩471,587 | ₩454,985 | ₩456,648 | -2.35% | 63.5만 |
|---|
| 2026.04.27 | ₩460,939 | ₩468,543 | ₩453,992 | ₩466,411 | +1.19% | 62.1만 |
|---|
| 2026.04.24 | ₩467,805 | ₩470,394 | ₩457,613 | ₩461,730 | -1.30% | 62.8만 |
|---|
| 2026.04.23 | ₩469,026 | ₩473,210 | ₩453,536 | ₩466,666 | -0.50% | 59.3만 |
|---|
| 2026.04.22 | ₩480,626 | ₩485,628 | ₩469,133 | ₩472,070 | -1.78% | 48.2만 |
|---|
| 2026.04.21 | ₩481,310 | ₩493,500 | ₩473,250 | ₩473,988 | -1.52% | 61.8만 |
|---|
| 2026.04.20 | ₩484,234 | ₩491,998 | ₩479,272 | ₩480,492 | -0.77% | 48.7만 |
|---|
| 2026.04.17 | ₩487,533 | ₩498,945 | ₩486,178 | ₩486,688 | -0.17% | 50.8만 |
|---|
| 2026.04.16 | ₩479,580 | ₩483,308 | ₩474,980 | ₩479,459 | -0.03% | 39.3만 |
|---|
| 2026.04.15 | ₩484,663 | ₩487,921 | ₩471,855 | ₩478,829 | -1.20% | 45.9만 |
|---|
| 2026.04.14 | ₩470,380 | ₩480,707 | ₩470,273 | ₩479,580 | +1.96% | 64.3만 |
|---|
| 2026.04.13 | ₩446,697 | ₩472,486 | ₩444,364 | ₩470,099 | +5.24% | 68.1만 |
|---|
| 2026.04.10 | ₩449,862 | ₩454,261 | ₩442,808 | ₩453,148 | +0.73% | 45.1만 |
|---|
| 2026.04.09 | ₩433,340 | ₩450,412 | ₩432,213 | ₩449,205 | +3.66% | 49.1만 |
|---|
| 2026.04.08 | ₩433,139 | ₩445,101 | ₩429,987 | ₩437,216 | +0.94% | 74.3만 |
|---|
| 2026.04.07 | ₩405,164 | ₩416,657 | ₩398,754 | ₩411,588 | +1.59% | 47.6만 |
|---|
| 2026.04.06 | ₩408,745 | ₩415,584 | ₩405,486 | ₩408,745 | 0.00% | 34.9만 |
|---|
| 2026.04.02 | ₩391,539 | ₩414,136 | ₩388,280 | ₩408,959 | +4.45% | 51.2만 |
|---|
| 2026.04.01 | ₩406,827 | ₩415,490 | ₩402,938 | ₩404,038 | -0.69% | 65.7만 |
|---|
| 2026.03.31 | ₩391,217 | ₩408,235 | ₩387,301 | ₩400,323 | +2.33% | 98.9만 |
|---|
| 2026.03.30 | ₩379,469 | ₩386,496 | ₩376,009 | ₩382,500 | +0.80% | 40.9만 |
|---|
| 2026.03.27 | ₩376,693 | ₩382,366 | ₩368,124 | ₩374,226 | -0.66% | 34.6만 |
|---|
| 2026.03.26 | ₩378,946 | ₩390,976 | ₩378,946 | ₩381,870 | +0.77% | 34.1만 |
|---|
| 2026.03.25 | ₩381,682 | ₩388,548 | ₩370,296 | ₩384,713 | +0.79% | 64.8만 |
|---|
| 2026.03.24 | ₩370,135 | ₩376,143 | ₩367,225 | ₩373,394 | +0.88% | 79만 |
|---|
| 2026.03.23 | ₩388,293 | ₩388,414 | ₩374,051 | ₩374,319 | -3.60% | 91만 |
|---|
| 2026.03.20 | ₩367,788 | ₩372,750 | ₩363,430 | ₩368,620 | +0.23% | 79.4만 |
|---|
| 2026.03.19 | ₩363,430 | ₩372,026 | ₩361,512 | ₩368,647 | +1.44% | 74.7만 |
|---|
| 2026.03.18 | ₩379,550 | ₩382,124 | ₩368,298 | ₩368,834 | -2.82% | 88.6만 |
|---|
| 2026.03.17 | ₩372,268 | ₩378,960 | ₩372,268 | ₩373,743 | +0.40% | 65.9만 |
|---|
| 2026.03.16 | ₩368,794 | ₩376,465 | ₩363,095 | ₩365,200 | -0.97% | 72.6만 |
|---|
| 2026.03.13 | ₩362,317 | ₩368,741 | ₩357,771 | ₩359,729 | -0.71% | 87.3만 |
|---|
| 2026.03.12 | ₩377,914 | ₩381,387 | ₩356,550 | ₩358,320 | -5.18% | 140.3만 |
|---|
| 2026.03.11 | ₩382,795 | ₩388,977 | ₩373,260 | ₩386,671 | +1.01% | 54.2만 |
|---|
| 2026.03.10 | ₩387,073 | ₩392,934 | ₩378,437 | ₩384,820 | -0.58% | 52.1만 |
|---|
| 2026.03.09 | ₩376,747 | ₩383,613 | ₩363,309 | ₩383,251 | +1.73% | 108.1만 |
|---|
| 2026.03.06 | ₩395,562 | ₩396,876 | ₩376,385 | ₩387,596 | -2.01% | 96.4만 |
|---|
| 2026.03.05 | ₩416,617 | ₩424,556 | ₩401,409 | ₩406,036 | -2.54% | 59.5만 |
|---|
| 2026.03.04 | ₩416,107 | ₩425,669 | ₩414,149 | ₩420,332 | +1.02% | 49.9만 |
|---|
| 2026.03.03 | ₩406,197 | ₩420,184 | ₩400,980 | ₩412,741 | +1.61% | 68.8만 |
|---|
| 2026.03.02 | ₩401,798 | ₩425,066 | ₩400,269 | ₩421,740 | +4.96% | 48만 |
|---|
| 2026.02.27 | ₩425,575 | ₩425,575 | ₩402,804 | ₩414,176 | -2.68% | 119.6만 |
|---|
| 2026.02.26 | ₩431,999 | ₩440,434 | ₩426,742 | ₩438,463 | +1.50% | 51.5만 |
|---|
| 2026.02.25 | ₩428,472 | ₩429,478 | ₩419,125 | ₩427,721 | -0.18% | 44.7만 |
|---|
| 2026.02.24 | ₩407,551 | ₩426,755 | ₩402,200 | ₩420,077 | +3.07% | 72.1만 |
|---|
| 2026.02.23 | ₩434,265 | ₩439,804 | ₩407,176 | ₩409,388 | -5.73% | 78.6만 |
|---|
| 2026.02.20 | ₩434,520 | ₩445,503 | ₩427,922 | ₩440,059 | +1.27% | 44.4만 |
|---|
| 2026.02.19 | ₩443,318 | ₩445,235 | ₩431,825 | ₩438,356 | -1.12% | 58.2만 |
|---|
| 2026.02.18 | ₩431,744 | ₩448,870 | ₩431,744 | ₩443,948 | +2.83% | 57.6만 |
|---|
| 2026.02.17 | ₩436,344 | ₩437,712 | ₩425,374 | ₩429,156 | -1.65% | 61.1만 |
|---|
| 2026.02.13 | ₩431,315 | ₩440,823 | ₩421,659 | ₩432,200 | +0.21% | 60.5만 |
|---|
| 2026.02.12 | ₩455,588 | ₩472,204 | ₩409,040 | ₩428,029 | -6.05% | 116.5만 |
|---|
| 2026.02.11 | ₩487,023 | ₩491,140 | ₩462,039 | ₩463,407 | -4.85% | 49.4만 |
|---|
| 2026.02.10 | ₩485,226 | ₩494,332 | ₩475,543 | ₩485,709 | +0.10% | 50.8만 |
|---|
| 2026.02.09 | ₩478,762 | ₩495,713 | ₩473,666 | ₩482,316 | +0.74% | 55.7만 |
|---|
| 2026.02.06 | ₩472,070 | ₩492,870 | ₩468,731 | ₩479,741 | +1.62% | 69.9만 |
|---|
| 2026.02.05 | ₩459,451 | ₩479,929 | ₩446,912 | ₩470,903 | +2.49% | 99.8만 |
|---|
| 2026.02.04 | ₩478,252 | ₩484,126 | ₩455,964 | ₩477,904 | -0.07% | 87.8만 |
|---|
| 2026.02.03 | ₩475,423 | ₩479,634 | ₩449,017 | ₩454,261 | -4.45% | 68.1만 |
|---|
| 2026.02.02 | ₩477,515 | ₩485,923 | ₩471,574 | ₩475,651 | -0.39% | 50.1만 |
|---|
| 2026.01.30 | ₩472,794 | ₩483,335 | ₩469,468 | ₩473,760 | +0.20% | 40.7만 |
|---|
| 2026.01.29 | ₩492,307 | ₩497,980 | ₩472,808 | ₩477,300 | -3.05% | 57.7만 |
|---|
| 2026.01.28 | ₩488,954 | ₩490,349 | ₩479,674 | ₩487,050 | -0.39% | 30.7만 |
|---|
| 2026.01.27 | ₩487,640 | ₩490,590 | ₩484,073 | ₩487,492 | -0.03% | 30.8만 |
|---|
| 2026.01.26 | ₩495,847 | ₩495,847 | ₩487,063 | ₩488,015 | -1.58% | 36.5만 |
|---|
| 2026.01.23 | ₩494,841 | ₩497,389 | ₩483,885 | ₩485,467 | -1.89% | 24.7만 |
|---|
| 2026.01.22 | ₩506,710 | ₩506,871 | ₩496,853 | ₩498,878 | -1.55% | 22.1만 |
|---|
| 2026.01.21 | ₩496,464 | ₩510,304 | ₩492,173 | ₩499,240 | +0.56% | 35.7만 |
|---|
| 2026.01.20 | ₩492,843 | ₩509,446 | ₩472,057 | ₩491,502 | -0.27% | 34.8만 |
|---|
| 2026.01.16 | ₩514,528 | ₩521,287 | ₩505,463 | ₩508,051 | -1.26% | 47만 |
|---|
| 2026.01.15 | ₩494,828 | ₩515,118 | ₩492,843 | ₩513,791 | +3.83% | 41.4만 |
|---|
| 2026.01.14 | ₩487,586 | ₩494,278 | ₩476,294 | ₩491,556 | +0.81% | 28.2만 |
|---|
| 2026.01.13 | ₩497,081 | ₩498,865 | ₩486,862 | ₩490,456 | -1.33% | 28.5만 |
|---|
| 2026.01.12 | ₩488,243 | ₩498,221 | ₩481,846 | ₩497,094 | +1.81% | 29.4만 |
|---|
| 2026.01.09 | ₩492,012 | ₩502,593 | ₩483,871 | ₩494,868 | +0.58% | 32.6만 |
|---|
| 2026.01.08 | ₩501,667 | ₩501,962 | ₩488,257 | ₩490,389 | -2.25% | 37.1만 |
|---|
| 2026.01.07 | ₩501,520 | ₩504,712 | ₩494,318 | ₩500,286 | -0.25% | 37.4만 |
|---|
| 2026.01.06 | ₩487,372 | ₩503,585 | ₩477,676 | ₩501,587 | +2.92% | 49만 |
|---|
| 2026.01.05 | ₩471,118 | ₩500,849 | ₩471,118 | ₩488,780 | +3.75% | 49.2만 |
|---|
| 2026.01.02 | ₩457,359 | ₩472,204 | ₩457,359 | ₩471,078 | +3.00% | 17.5만 |
|---|
| 2025.12.31 | ₩459,947 | ₩464,010 | ₩454,556 | ₩456,299 | -0.79% | 21.1만 |
|---|
| 2025.12.30 | ₩465,351 | ₩467,349 | ₩458,110 | ₩460,845 | -0.97% | 18.6만 |
|---|
| 2025.12.29 | ₩470,984 | ₩472,218 | ₩461,073 | ₩465,606 | -1.14% | 17.3만 |
|---|
| 2025.12.26 | ₩470,930 | ₩473,800 | ₩467,645 | ₩472,298 | +0.29% | 16.8만 |
|---|
| 2025.12.24 | ₩465,660 | ₩473,223 | ₩459,424 | ₩469,938 | +0.92% | 9.5만 |
|---|
| 2025.12.23 | ₩470,823 | ₩473,599 | ₩465,432 | ₩467,336 | -0.74% | 18.2만 |
|---|
| 2025.12.22 | ₩462,669 | ₩472,902 | ₩462,468 | ₩471,024 | +1.81% | 30.4만 |
|---|
| 2025.12.19 | ₩454,354 | ₩459,679 | ₩452,048 | ₩459,129 | +1.05% | 52.6만 |
|---|
| 2025.12.18 | ₩453,885 | ₩460,108 | ₩450,975 | ₩453,617 | -0.06% | 29.6만 |
|---|
| 2025.12.17 | ₩455,964 | ₩459,021 | ₩443,157 | ₩447,944 | -1.76% | 33.3만 |
|---|
| 2025.12.16 | ₩451,431 | ₩454,878 | ₩445,906 | ₩452,236 | +0.18% | 41.6만 |
|---|
| 2025.12.15 | ₩457,238 | ₩459,035 | ₩449,258 | ₩451,525 | -1.25% | 43만 |
|---|
| 2025.12.12 | ₩464,627 | ₩464,627 | ₩444,712 | ₩451,981 | -2.72% | 40.1만 |
|---|
| 2025.12.11 | ₩457,493 | ₩469,254 | ₩457,184 | ₩462,227 | +1.03% | 25.5만 |
|---|
| 2025.12.10 | ₩455,253 | ₩464,734 | ₩448,253 | ₩462,307 | +1.55% | 34만 |
|---|
| 2025.12.09 | ₩440,139 | ₩462,213 | ₩440,139 | ₩455,950 | +3.59% | 40.5만 |
|---|
| 2025.12.08 | ₩432,160 | ₩450,841 | ₩428,727 | ₩442,325 | +2.35% | 33.1만 |
|---|
| 2025.12.05 | ₩438,329 | ₩452,544 | ₩436,049 | ₩444,820 | +1.48% | 43.3만 |
|---|
| 2025.12.04 | ₩439,871 | ₩445,825 | ₩436,585 | ₩440,273 | +0.09% | 45.6만 |
|---|
| 2025.12.03 | ₩428,002 | ₩440,260 | ₩424,006 | ₩439,053 | +2.58% | 28만 |
|---|
| 2025.12.02 | ₩428,753 | ₩431,382 | ₩422,759 | ₩427,399 | -0.32% | 30.9만 |
|---|
| 2025.12.01 | ₩422,035 | ₩429,786 | ₩416,979 | ₩425,320 | +0.78% | 25.9만 |
|---|
| 2025.11.28 | ₩426,782 | ₩432,924 | ₩418,266 | ₩429,236 | +0.58% | 17.7만 |
|---|
| 2025.11.26 | ₩421,109 | ₩430,416 | ₩418,897 | ₩425,521 | +1.05% | 31.8만 |
|---|
| 2025.11.25 | ₩415,584 | ₩423,497 | ₩413,412 | ₩421,565 | +1.44% | 33.1만 |
|---|
| 2025.11.24 | ₩411,360 | ₩418,669 | ₩407,672 | ₩414,203 | +0.69% | 29.4만 |
|---|
| 2025.11.21 | ₩400,162 | ₩414,069 | ₩398,204 | ₩410,636 | +2.62% | 39.5만 |
|---|
| 2025.11.20 | ₩416,322 | ₩429,142 | ₩395,616 | ₩396,742 | -4.70% | 48.2만 |
|---|
| 2025.11.19 | ₩400,993 | ₩415,182 | ₩400,993 | ₩409,442 | +2.11% | 42.9만 |
|---|
| 2025.11.18 | ₩393,188 | ₩404,614 | ₩392,893 | ₩401,959 | +2.23% | 31.7만 |
|---|
| 2025.11.17 | ₩410,689 | ₩416,362 | ₩393,778 | ₩397,614 | -3.18% | 36.9만 |
|---|
| 2025.11.14 | ₩405,030 | ₩417,328 | ₩397,346 | ₩412,714 | +1.90% | 34.5만 |
|---|
| 2025.11.13 | ₩426,836 | ₩432,710 | ₩406,961 | ₩411,185 | -3.67% | 36.9만 |
|---|
| 2025.11.12 | ₩419,473 | ₩434,882 | ₩419,473 | ₩430,698 | +2.68% | 38.3만 |
|---|
| 2025.11.11 | ₩414,739 | ₩420,814 | ₩412,392 | ₩418,186 | +0.83% | 16.8만 |
|---|
| 2025.11.10 | ₩417,770 | ₩421,981 | ₩412,996 | ₩414,565 | -0.77% | 24.4만 |
|---|
| 2025.11.07 | ₩400,967 | ₩411,682 | ₩393,524 | ₩411,092 | +2.53% | 52.3만 |
|---|
| 2025.11.06 | ₩406,438 | ₩414,632 | ₩401,771 | ₩406,170 | -0.07% | 23.9만 |
|---|
| 2025.11.05 | ₩397,252 | ₩411,601 | ₩396,031 | ₩406,988 | +2.45% | 29.2만 |
|---|
| 2025.11.04 | ₩398,392 | ₩407,873 | ₩393,014 | ₩399,116 | +0.18% | 72.9만 |
|---|
| 2025.11.03 | ₩392,290 | ₩403,300 | ₩390,546 | ₩402,603 | +2.63% | 47.5만 |
|---|
| 2025.10.31 | ₩389,822 | ₩398,164 | ₩386,228 | ₩395,026 | +1.33% | 52.6만 |
|---|
| 2025.10.30 | ₩386,228 | ₩402,039 | ₩386,228 | ₩391,136 | +1.27% | 59.6만 |
|---|
| 2025.10.29 | ₩395,616 | ₩419,393 | ₩387,636 | ₩392,250 | -0.85% | 144만 |
|---|
| 2025.10.28 | ₩444,685 | ₩445,892 | ₩431,167 | ₩431,489 | -2.97% | 49.4만 |
|---|
| 2025.10.27 | ₩439,790 | ₩444,310 | ₩435,767 | ₩442,955 | +0.72% | 27만 |
|---|
| 2025.10.24 | ₩431,422 | ₩437,457 | ₩430,618 | ₩434,829 | +0.79% | 26.8만 |
|---|
| 2025.10.23 | ₩429,598 | ₩429,598 | ₩418,253 | ₩426,085 | -0.82% | 33.5만 |
|---|
| 2025.10.22 | ₩428,847 | ₩432,120 | ₩420,881 | ₩425,213 | -0.85% | 20.3만 |
|---|
| 2025.10.21 | ₩426,272 | ₩432,777 | ₩422,558 | ₩429,424 | +0.74% | 26.6만 |
|---|
| 2025.10.20 | ₩428,244 | ₩436,116 | ₩421,820 | ₩430,443 | +0.51% | 26.5만 |
|---|
| 2025.10.17 | ₩424,194 | ₩429,330 | ₩417,797 | ₩422,558 | -0.39% | 29만 |
|---|
| 2025.10.16 | ₩435,284 | ₩437,095 | ₩414,873 | ₩423,711 | -2.66% | 60.1만 |
|---|
| 2025.10.15 | ₩433,259 | ₩438,503 | ₩427,707 | ₩434,212 | +0.22% | 31.6만 |
|---|
| 2025.10.14 | ₩416,040 | ₩432,039 | ₩415,785 | ₩429,022 | +3.12% | 36.4만 |
|---|
| 2025.10.13 | ₩412,634 | ₩424,462 | ₩412,473 | ₩423,309 | +2.59% | 43.2만 |
|---|
| 2025.10.10 | ₩423,403 | ₩424,569 | ₩401,624 | ₩403,649 | -4.67% | 65.7만 |
|---|