시장 데이터를 불러오는 중
전체 종목
에버테크 과거 주가
Evertec, Inc. Common Stock · EVTC · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Evertec, Inc. Common Stock · EVTC · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,289 | ₩39,892 | ₩38,954 | ₩39,718 | +1.09% | 22.5만 |
| 2026.10.08 | ₩38,686 | ₩39,450 | ₩38,070 | ₩39,316 | +1.63% | 33.7만 |
| 2026.10.07 | ₩38,539 | ₩39,410 | ₩38,512 | ₩38,807 | +0.70% | 49.9만 |
| 2026.10.06 | ₩39,263 | ₩39,263 | ₩38,217 | ₩38,928 | -0.85% | 42.6만 |
| 2026.10.05 | ₩36,676 | ₩39,732 | ₩36,556 | ₩39,021 | +6.39% | 66.5만 |
| 2026.10.02 | ₩36,904 | ₩37,092 | ₩36,154 | ₩36,489 | -1.13% | 36.4만 |
| 2026.10.01 | ₩36,435 | ₩37,320 | ₩35,953 | ₩36,703 | +0.74% | 37.3만 |
| 2026.09.30 | ₩35,993 | ₩36,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,114 |
| +0.34% |
| 50.1만 |
| 2026.09.29 | ₩36,650 | ₩36,918 | ₩35,872 | ₩36,234 | -1.13% | 37.4만 |
|---|
| 2026.09.28 | ₩37,480 | ₩37,668 | ₩36,717 | ₩36,864 | -1.64% | 33.5만 |
|---|
| 2026.09.25 | ₩37,829 | ₩38,150 | ₩37,480 | ₩37,762 | -0.18% | 40.9만 |
|---|
| 2026.09.24 | ₩37,025 | ₩37,815 | ₩36,569 | ₩37,789 | +2.06% | 47.6만 |
|---|
| 2026.09.23 | ₩37,239 | ₩37,373 | ₩36,261 | ₩36,944 | -0.79% | 54.5만 |
|---|
| 2026.09.22 | ₩37,856 | ₩38,003 | ₩36,810 | ₩37,387 | -1.24% | 70.5만 |
|---|
| 2026.09.21 | ₩37,266 | ₩37,480 | ₩36,690 | ₩37,279 | +0.04% | 43만 |
|---|
| 2026.09.18 | ₩37,574 | ₩37,708 | ₩36,904 | ₩37,052 | -1.39% | 125.8만 |
|---|
| 2026.09.17 | ₩38,298 | ₩38,338 | ₩37,279 | ₩37,815 | -1.26% | 33만 |
|---|
| 2026.09.16 | ₩37,949 | ₩38,204 | ₩37,507 | ₩37,909 | -0.11% | 38.7만 |
|---|
| 2026.09.15 | ₩39,196 | ₩39,249 | ₩37,775 | ₩37,936 | -3.21% | 49.7만 |
|---|
| 2026.09.14 | ₩39,624 | ₩40,187 | ₩39,035 | ₩39,303 | -0.81% | 38.8만 |
|---|
| 2026.09.11 | ₩39,557 | ₩39,557 | ₩38,646 | ₩39,222 | -0.85% | 33.8만 |
|---|
| 2026.09.10 | ₩39,598 | ₩39,785 | ₩38,472 | ₩39,062 | -1.35% | 40.6만 |
|---|
| 2026.09.09 | ₩38,526 | ₩40,469 | ₩38,204 | ₩39,839 | +3.41% | 75.8만 |
|---|
| 2026.09.08 | ₩40,134 | ₩40,174 | ₩38,311 | ₩38,901 | -3.07% | 48.6만 |
|---|
| 2026.09.04 | ₩40,321 | ₩41,072 | ₩40,000 | ₩40,670 | +0.86% | 28.3만 |
|---|
| 2026.09.03 | ₩40,790 | ₩41,648 | ₩40,067 | ₩40,964 | +0.43% | 37만 |
|---|
| 2026.09.02 | ₩39,115 | ₩40,696 | ₩38,995 | ₩40,227 | +2.84% | 38.3만 |
|---|
| 2026.09.01 | ₩39,370 | ₩39,504 | ₩38,834 | ₩39,075 | -0.75% | 36.4만 |
|---|
| 2026.08.31 | ₩39,946 | ₩40,080 | ₩39,008 | ₩39,705 | -0.60% | 39.7만 |
|---|
| 2026.08.28 | ₩39,410 | ₩40,388 | ₩39,356 | ₩40,174 | +1.94% | 38만 |
|---|
| 2026.08.27 | ₩39,879 | ₩40,388 | ₩39,383 | ₩39,490 | -0.97% | 24.2만 |
|---|
| 2026.08.26 | ₩40,000 | ₩40,388 | ₩39,343 | ₩39,879 | -0.30% | 30.8만 |
|---|
| 2026.08.25 | ₩39,383 | ₩40,160 | ₩38,861 | ₩40,093 | +1.80% | 29.1만 |
|---|
| 2026.08.24 | ₩40,107 | ₩40,804 | ₩39,611 | ₩39,611 | -1.24% | 48만 |
|---|
| 2026.08.21 | ₩40,040 | ₩40,442 | ₩39,678 | ₩40,053 | +0.03% | 40.2만 |
|---|
| 2026.08.20 | ₩39,758 | ₩40,120 | ₩39,423 | ₩39,839 | +0.20% | 21.9만 |
|---|
| 2026.08.19 | ₩40,013 | ₩40,536 | ₩39,598 | ₩39,852 | -0.40% | 32.9만 |
|---|
| 2026.08.18 | ₩41,219 | ₩41,527 | ₩39,598 | ₩39,651 | -3.80% | 24.2만 |
|---|
| 2026.08.17 | ₩41,701 | ₩41,795 | ₩39,718 | ₩40,723 | -2.35% | 60.1만 |
|---|
| 2026.08.14 | ₩42,519 | ₩42,854 | ₩42,170 | ₩42,304 | -0.50% | 47.5만 |
|---|
| 2026.08.13 | ₩40,750 | ₩42,921 | ₩40,750 | ₩42,854 | +5.16% | 46.2만 |
|---|
| 2026.08.12 | ₩39,464 | ₩40,978 | ₩38,981 | ₩40,750 | +3.26% | 58.9만 |
|---|
| 2026.08.11 | ₩39,531 | ₩40,080 | ₩39,209 | ₩39,544 | +0.03% | 25.3만 |
|---|
| 2026.08.10 | ₩39,517 | ₩40,348 | ₩39,102 | ₩39,718 | +0.51% | 32.3만 |
|---|
| 2026.08.07 | ₩41,380 | ₩41,634 | ₩39,812 | ₩40,000 | -3.34% | 33.5만 |
|---|
| 2026.08.06 | ₩41,768 | ₩41,876 | ₩41,112 | ₩41,460 | -0.74% | 27.1만 |
|---|
| 2026.08.05 | ₩45,547 | ₩46,110 | ₩41,246 | ₩41,956 | -7.88% | 70.7만 |
|---|
| 2026.08.04 | ₩41,018 | ₩43,845 | ₩41,018 | ₩43,618 | +6.34% | 61.6만 |
|---|
| 2026.08.03 | ₩40,978 | ₩42,438 | ₩40,978 | ₩41,688 | +1.73% | 38.7만 |
|---|
| 2026.07.31 | ₩41,916 | ₩42,599 | ₩40,603 | ₩40,790 | -2.69% | 48.4만 |
|---|
| 2026.07.30 | ₩42,251 | ₩42,787 | ₩41,688 | ₩42,345 | +0.22% | 46.1만 |
|---|
| 2026.07.29 | ₩41,809 | ₩42,934 | ₩41,809 | ₩42,747 | +2.24% | 44.3만 |
|---|
| 2026.07.28 | ₩41,407 | ₩42,532 | ₩41,407 | ₩42,224 | +1.97% | 34.5만 |
|---|
| 2026.07.27 | ₩40,348 | ₩41,474 | ₩40,067 | ₩40,844 | +1.23% | 29만 |
|---|
| 2026.07.24 | ₩39,155 | ₩40,147 | ₩39,021 | ₩39,839 | +1.75% | 20.7만 |
|---|
| 2026.07.23 | ₩38,767 | ₩39,236 | ₩38,459 | ₩38,968 | +0.52% | 34.5만 |
|---|
| 2026.07.22 | ₩40,562 | ₩40,562 | ₩39,142 | ₩39,249 | -3.24% | 28.7만 |
|---|
| 2026.07.21 | ₩40,576 | ₩41,206 | ₩40,053 | ₩40,227 | -0.86% | 38.2만 |
|---|
| 2026.07.20 | ₩40,281 | ₩41,514 | ₩39,638 | ₩41,112 | +2.06% | 56.5만 |
|---|
| 2026.07.17 | ₩40,643 | ₩41,661 | ₩40,294 | ₩40,562 | -0.20% | 34.6만 |
|---|
| 2026.07.16 | ₩40,777 | ₩41,782 | ₩40,522 | ₩41,259 | +1.18% | 37.6만 |
|---|
| 2026.07.15 | ₩39,785 | ₩40,643 | ₩39,477 | ₩40,455 | +1.68% | 50만 |
|---|
| 2026.07.14 | ₩38,861 | ₩39,638 | ₩38,847 | ₩38,954 | +0.24% | 33.9만 |
|---|
| 2026.07.13 | ₩39,531 | ₩40,402 | ₩39,464 | ₩39,678 | +0.37% | 48.5만 |
|---|
| 2026.07.10 | ₩39,209 | ₩39,437 | ₩38,459 | ₩39,196 | -0.03% | 29.5만 |
|---|
| 2026.07.09 | ₩36,864 | ₩38,807 | ₩36,730 | ₩38,686 | +4.94% | 61만 |
|---|
| 2026.07.08 | ₩38,258 | ₩38,258 | ₩37,253 | ₩37,373 | -2.31% | 43만 |
|---|
| 2026.07.07 | ₩39,142 | ₩39,316 | ₩38,258 | ₩38,325 | -2.09% | 48.1만 |
|---|
| 2026.07.06 | ₩39,557 | ₩39,584 | ₩38,191 | ₩38,593 | -2.44% | 46.5만 |
|---|
| 2026.07.02 | ₩39,075 | ₩40,040 | ₩38,874 | ₩39,705 | +1.61% | 42.6만 |
|---|
| 2026.07.01 | ₩37,735 | ₩39,517 | ₩37,574 | ₩38,928 | +3.16% | 43.5만 |
|---|
| 2026.06.30 | ₩37,119 | ₩37,547 | ₩36,288 | ₩37,226 | +0.29% | 50.1만 |
|---|
| 2026.06.29 | ₩36,717 | ₩37,869 | ₩35,202 | ₩36,971 | +0.69% | 78.4만 |
|---|
| 2026.06.26 | ₩34,787 | ₩36,998 | ₩34,573 | ₩36,676 | +5.43% | 138.2만 |
|---|
| 2026.06.25 | ₩35,980 | ₩36,301 | ₩35,189 | ₩35,216 | -2.12% | 33.9만 |
|---|
| 2026.06.24 | ₩33,742 | ₩35,698 | ₩33,393 | ₩35,444 | +5.04% | 48.1만 |
|---|
| 2026.06.23 | ₩34,412 | ₩34,412 | ₩33,501 | ₩34,157 | -0.74% | 37.9만 |
|---|
| 2026.06.22 | ₩34,492 | ₩34,934 | ₩33,769 | ₩33,769 | -2.10% | 57.7만 |
|---|
| 2026.06.18 | ₩35,698 | ₩36,261 | ₩34,465 | ₩34,465 | -3.45% | 155.2만 |
|---|
| 2026.06.17 | ₩36,341 | ₩37,239 | ₩35,537 | ₩35,926 | -1.14% | 111.7만 |
|---|
| 2026.06.16 | ₩36,998 | ₩37,413 | ₩36,301 | ₩36,475 | -1.41% | 84만 |
|---|
| 2026.06.15 | ₩36,770 | ₩38,177 | ₩36,114 | ₩36,650 | -0.33% | 100.3만 |
|---|
| 2026.06.12 | ₩34,224 | ₩35,618 | ₩34,144 | ₩35,216 | +2.90% | 92.5만 |
|---|
| 2026.06.11 | ₩31,986 | ₩34,264 | ₩31,785 | ₩34,037 | +6.41% | 95.2만 |
|---|
| 2026.06.10 | ₩31,276 | ₩32,120 | ₩30,418 | ₩32,080 | +2.57% | 76.5만 |
|---|
| 2026.06.09 | ₩29,762 | ₩31,276 | ₩29,641 | ₩31,196 | +4.82% | 66.1만 |
|---|
| 2026.06.08 | ₩29,708 | ₩31,035 | ₩29,614 | ₩30,284 | +1.94% | 72.6만 |
|---|
| 2026.06.05 | ₩30,646 | ₩30,820 | ₩29,226 | ₩29,936 | -2.32% | 50.5만 |
|---|
| 2026.06.04 | ₩31,075 | ₩31,785 | ₩30,432 | ₩30,472 | -1.94% | 116.2만 |
|---|
| 2026.06.03 | ₩32,227 | ₩32,375 | ₩29,708 | ₩30,244 | -6.15% | 84만 |
|---|
| 2026.06.02 | ₩33,072 | ₩33,139 | ₩32,160 | ₩32,670 | -1.22% | 61.3만 |
|---|
| 2026.06.01 | ₩32,857 | ₩34,305 | ₩32,415 | ₩33,648 | +2.41% | 65.5만 |
|---|
| 2026.05.29 | ₩32,616 | ₩33,219 | ₩32,562 | ₩32,790 | +0.53% | 53.8만 |
|---|
| 2026.05.28 | ₩31,852 | ₩32,938 | ₩31,732 | ₩32,670 | +2.57% | 64.7만 |
|---|
| 2026.05.27 | ₩32,026 | ₩32,750 | ₩31,638 | ₩32,000 | -0.08% | 95.3만 |
|---|
| 2026.05.26 | ₩32,777 | ₩33,608 | ₩31,691 | ₩32,013 | -2.33% | 75.6만 |
|---|
| 2026.05.22 | ₩32,964 | ₩33,849 | ₩32,964 | ₩33,179 | +0.65% | 48.9만 |
|---|
| 2026.05.21 | ₩32,589 | ₩33,273 | ₩31,852 | ₩33,031 | +1.36% | 46.9만 |
|---|
| 2026.05.20 | ₩32,174 | ₩33,072 | ₩31,598 | ₩32,978 | +2.50% | 46.7만 |
|---|
| 2026.05.19 | ₩32,804 | ₩33,996 | ₩32,160 | ₩32,562 | -0.74% | 58.8만 |
|---|
| 2026.05.18 | ₩31,263 | ₩33,259 | ₩31,263 | ₩32,522 | +4.03% | 74.2만 |
|---|
| 2026.05.15 | ₩31,477 | ₩32,723 | ₩31,088 | ₩31,665 | +0.60% | 51.2만 |
|---|
| 2026.05.14 | ₩31,785 | ₩32,643 | ₩31,330 | ₩31,343 | -1.39% | 62.4만 |
|---|
| 2026.05.13 | ₩32,804 | ₩32,804 | ₩30,445 | ₩31,557 | -3.80% | 78.7만 |
|---|
| 2026.05.12 | ₩32,000 | ₩33,434 | ₩31,879 | ₩32,120 | +0.38% | 85.8만 |
|---|
| 2026.05.11 | ₩31,933 | ₩32,134 | ₩30,660 | ₩30,847 | -3.40% | 71.1만 |
|---|
| 2026.05.08 | ₩31,356 | ₩32,897 | ₩29,239 | ₩32,174 | +2.61% | 205.1만 |
|---|
| 2026.05.07 | ₩36,181 | ₩37,253 | ₩30,593 | ₩31,303 | -13.48% | 221.8만 |
|---|
| 2026.05.06 | ₩38,325 | ₩38,633 | ₩37,601 | ₩37,735 | -1.54% | 32.2만 |
|---|
| 2026.05.05 | ₩39,303 | ₩39,557 | ₩37,132 | ₩38,030 | -3.24% | 33.3만 |
|---|
| 2026.05.04 | ₩38,928 | ₩40,040 | ₩38,727 | ₩39,437 | +1.31% | 37.5만 |
|---|
| 2026.05.01 | ₩40,053 | ₩40,053 | ₩39,062 | ₩39,129 | -2.31% | 21.5만 |
|---|
| 2026.04.30 | ₩39,249 | ₩39,799 | ₩39,035 | ₩39,571 | +0.82% | 32.9만 |
|---|
| 2026.04.29 | ₩40,147 | ₩40,777 | ₩39,852 | ₩39,892 | -0.63% | 27.4만 |
|---|
| 2026.04.28 | ₩40,723 | ₩40,790 | ₩40,067 | ₩40,214 | -1.25% | 20.2만 |
|---|
| 2026.04.27 | ₩39,383 | ₩40,469 | ₩39,383 | ₩40,120 | +1.87% | 26.5만 |
|---|
| 2026.04.24 | ₩39,008 | ₩39,611 | ₩38,834 | ₩39,544 | +1.37% | 18.9만 |
|---|
| 2026.04.23 | ₩40,629 | ₩40,884 | ₩39,129 | ₩39,370 | -3.10% | 24.2만 |
|---|
| 2026.04.22 | ₩41,259 | ₩41,340 | ₩40,616 | ₩40,804 | -1.10% | 22.2만 |
|---|
| 2026.04.21 | ₩41,554 | ₩42,291 | ₩41,072 | ₩41,139 | -1.00% | 27.2만 |
|---|
| 2026.04.20 | ₩41,072 | ₩41,782 | ₩40,884 | ₩41,514 | +1.08% | 21.9만 |
|---|
| 2026.04.17 | ₩40,911 | ₩41,661 | ₩40,603 | ₩41,112 | +0.49% | 34.7만 |
|---|
| 2026.04.16 | ₩40,670 | ₩41,125 | ₩40,670 | ₩40,763 | +0.23% | 24.9만 |
|---|
| 2026.04.15 | ₩39,263 | ₩40,643 | ₩39,263 | ₩40,562 | +3.31% | 39.8만 |
|---|
| 2026.04.14 | ₩38,767 | ₩39,504 | ₩38,767 | ₩39,155 | +1.00% | 25.8만 |
|---|
| 2026.04.13 | ₩37,266 | ₩38,901 | ₩37,092 | ₩38,820 | +4.17% | 31.2만 |
|---|
| 2026.04.10 | ₩37,990 | ₩38,097 | ₩37,199 | ₩37,346 | -1.69% | 22.8만 |
|---|
| 2026.04.09 | ₩37,896 | ₩38,351 | ₩37,199 | ₩38,137 | +0.64% | 27.4만 |
|---|
| 2026.04.08 | ₩38,351 | ₩39,021 | ₩38,083 | ₩38,164 | -0.49% | 48.9만 |
|---|
| 2026.04.07 | ₩37,668 | ₩38,204 | ₩37,266 | ₩37,413 | -0.68% | 27.8만 |
|---|
| 2026.04.06 | ₩37,574 | ₩38,258 | ₩37,172 | ₩37,708 | +0.36% | 31.8만 |
|---|
| 2026.04.02 | ₩37,199 | ₩38,217 | ₩36,717 | ₩37,614 | +1.12% | 27.1만 |
|---|
| 2026.04.01 | ₩37,655 | ₩37,949 | ₩36,824 | ₩37,266 | -1.03% | 25.3만 |
|---|
| 2026.03.31 | ₩37,789 | ₩38,016 | ₩36,784 | ₩37,815 | +0.07% | 60.5만 |
|---|
| 2026.03.30 | ₩37,065 | ₩38,150 | ₩36,743 | ₩37,413 | +0.94% | 37.5만 |
|---|
| 2026.03.27 | ₩37,601 | ₩37,829 | ₩36,315 | ₩36,556 | -2.78% | 39.7만 |
|---|
| 2026.03.26 | ₩37,092 | ₩38,164 | ₩37,092 | ₩37,923 | +2.24% | 26.3만 |
|---|
| 2026.03.25 | ₩38,097 | ₩38,124 | ₩36,650 | ₩37,360 | -1.93% | 32.5만 |
|---|
| 2026.03.24 | ₩38,164 | ₩38,646 | ₩37,762 | ₩37,815 | -0.91% | 29.2만 |
|---|
| 2026.03.23 | ₩38,070 | ₩39,169 | ₩37,132 | ₩38,713 | +1.69% | 64.4만 |
|---|
| 2026.03.20 | ₩37,923 | ₩38,003 | ₩37,119 | ₩37,333 | -1.55% | 101.8만 |
|---|
| 2026.03.19 | ₩38,204 | ₩39,169 | ₩37,266 | ₩37,936 | -0.70% | 29.6만 |
|---|
| 2026.03.18 | ₩39,343 | ₩39,799 | ₩38,378 | ₩38,405 | -2.38% | 46.2만 |
|---|
| 2026.03.17 | ₩39,758 | ₩40,402 | ₩39,062 | ₩39,718 | -0.10% | 42.5만 |
|---|
| 2026.03.16 | ₩39,370 | ₩39,933 | ₩37,990 | ₩39,504 | +0.34% | 63.4만 |
|---|
| 2026.03.13 | ₩39,370 | ₩39,799 | ₩39,008 | ₩39,316 | -0.14% | 64.5만 |
|---|
| 2026.03.12 | ₩37,521 | ₩39,370 | ₩37,186 | ₩38,901 | +3.68% | 76.3만 |
|---|
| 2026.03.11 | ₩36,985 | ₩38,365 | ₩36,569 | ₩38,258 | +3.44% | 46.8만 |
|---|
| 2026.03.10 | ₩37,708 | ₩37,963 | ₩36,596 | ₩37,320 | -1.03% | 33만 |
|---|
| 2026.03.09 | ₩37,762 | ₩38,164 | ₩36,636 | ₩38,030 | +0.71% | 42.4만 |
|---|
| 2026.03.06 | ₩38,338 | ₩38,338 | ₩36,985 | ₩38,244 | -0.24% | 47.2만 |
|---|
| 2026.03.05 | ₩38,914 | ₩39,330 | ₩37,387 | ₩38,459 | -1.17% | 83.7만 |
|---|
| 2026.03.04 | ₩38,539 | ₩39,839 | ₩38,445 | ₩39,343 | +2.09% | 60.5만 |
|---|
| 2026.03.03 | ₩37,494 | ₩38,928 | ₩36,690 | ₩38,633 | +3.04% | 50만 |
|---|
| 2026.03.02 | ₩37,467 | ₩38,097 | ₩36,904 | ₩37,990 | +1.39% | 71.2만 |
|---|
| 2026.02.27 | ₩36,114 | ₩39,196 | ₩35,578 | ₩37,936 | +5.05% | 107.3만 |
|---|
| 2026.02.26 | ₩34,238 | ₩34,988 | ₩33,755 | ₩34,532 | +0.86% | 84.1만 |
|---|
| 2026.02.25 | ₩33,849 | ₩34,412 | ₩33,434 | ₩33,903 | +0.16% | 98.4만 |
|---|
| 2026.02.24 | ₩34,506 | ₩34,975 | ₩33,608 | ₩33,755 | -2.17% | 52.2만 |
|---|
| 2026.02.23 | ₩36,623 | ₩36,623 | ₩34,439 | ₩34,546 | -5.67% | 56.1만 |
|---|
| 2026.02.20 | ₩36,154 | ₩37,199 | ₩35,859 | ₩36,904 | +2.08% | 55.2만 |
|---|
| 2026.02.19 | ₩35,953 | ₩36,315 | ₩35,564 | ₩36,315 | +1.01% | 30만 |
|---|
| 2026.02.18 | ₩35,604 | ₩36,341 | ₩35,604 | ₩36,127 | +1.47% | 23.4만 |
|---|
| 2026.02.17 | ₩35,551 | ₩35,980 | ₩35,109 | ₩35,511 | -0.11% | 38.1만 |
|---|
| 2026.02.13 | ₩35,537 | ₩35,765 | ₩34,894 | ₩35,323 | -0.60% | 52.6만 |
|---|
| 2026.02.12 | ₩35,323 | ₩35,604 | ₩34,613 | ₩35,189 | -0.38% | 54.2만 |
|---|
| 2026.02.11 | ₩36,073 | ₩36,073 | ₩34,894 | ₩35,162 | -2.53% | 46.7만 |
|---|
| 2026.02.10 | ₩35,886 | ₩36,743 | ₩35,886 | ₩35,993 | +0.30% | 28.7만 |
|---|
| 2026.02.09 | ₩35,966 | ₩36,516 | ₩34,881 | ₩36,114 | +0.41% | 64.7만 |
|---|
| 2026.02.06 | ₩36,864 | ₩36,998 | ₩35,966 | ₩36,207 | -1.78% | 61만 |
|---|
| 2026.02.05 | ₩38,271 | ₩38,405 | ₩36,475 | ₩36,676 | -4.17% | 54.8만 |
|---|
| 2026.02.04 | ₩38,043 | ₩38,914 | ₩37,186 | ₩37,722 | -0.85% | 77만 |
|---|
| 2026.02.03 | ₩40,013 | ₩40,308 | ₩37,681 | ₩38,177 | -4.59% | 41.7만 |
|---|
| 2026.02.02 | ₩40,643 | ₩41,219 | ₩40,308 | ₩40,482 | -0.40% | 60.8만 |
|---|
| 2026.01.30 | ₩38,928 | ₩40,616 | ₩38,512 | ₩40,214 | +3.30% | 104.1만 |
|---|
| 2026.01.29 | ₩38,673 | ₩39,343 | ₩38,392 | ₩39,196 | +1.35% | 36.6만 |
|---|
| 2026.01.28 | ₩39,155 | ₩39,182 | ₩38,418 | ₩38,499 | -1.68% | 29.1만 |
|---|
| 2026.01.27 | ₩39,249 | ₩39,343 | ₩38,619 | ₩39,075 | -0.44% | 27.6만 |
|---|
| 2026.01.26 | ₩39,919 | ₩39,986 | ₩39,303 | ₩39,611 | -0.77% | 25.6만 |
|---|
| 2026.01.23 | ₩40,080 | ₩40,107 | ₩39,557 | ₩39,919 | -0.40% | 19.5만 |
|---|
| 2026.01.22 | ₩39,718 | ₩40,576 | ₩39,718 | ₩40,361 | +1.62% | 39.1만 |
|---|
| 2026.01.21 | ₩38,981 | ₩40,080 | ₩38,981 | ₩39,423 | +1.13% | 52.5만 |
|---|
| 2026.01.20 | ₩38,954 | ₩39,611 | ₩38,593 | ₩38,928 | -0.07% | 44.7만 |
|---|
| 2026.01.16 | ₩40,080 | ₩40,375 | ₩39,584 | ₩39,638 | -1.10% | 39.4만 |
|---|
| 2026.01.15 | ₩39,973 | ₩40,576 | ₩39,611 | ₩40,361 | +0.97% | 43.9만 |
|---|
| 2026.01.14 | ₩39,196 | ₩40,214 | ₩39,075 | ₩40,013 | +2.09% | 26.6만 |
|---|
| 2026.01.13 | ₩40,562 | ₩40,589 | ₩39,182 | ₩39,423 | -2.81% | 24.2만 |
|---|
| 2026.01.12 | ₩40,053 | ₩41,018 | ₩39,504 | ₩40,710 | +1.64% | 28.2만 |
|---|
| 2026.01.09 | ₩40,536 | ₩41,045 | ₩39,946 | ₩40,428 | -0.26% | 23.7만 |
|---|
| 2026.01.08 | ₩39,423 | ₩40,897 | ₩39,423 | ₩40,589 | +2.96% | 28.6만 |
|---|
| 2026.01.07 | ₩40,053 | ₩40,053 | ₩39,021 | ₩39,571 | -1.20% | 21.9만 |
|---|
| 2026.01.06 | ₩39,504 | ₩40,053 | ₩39,102 | ₩40,000 | +1.26% | 31.5만 |
|---|
| 2026.01.05 | ₩38,003 | ₩40,656 | ₩38,003 | ₩39,812 | +4.76% | 78.1만 |
|---|
| 2026.01.02 | ₩39,088 | ₩39,356 | ₩38,097 | ₩38,432 | -1.68% | 36.1만 |
|---|
| 2025.12.31 | ₩38,995 | ₩39,129 | ₩38,740 | ₩38,981 | -0.03% | 25.5만 |
|---|
| 2025.12.30 | ₩39,450 | ₩39,691 | ₩39,008 | ₩39,008 | -1.12% | 24.9만 |
|---|
| 2025.12.29 | ₩39,611 | ₩39,812 | ₩39,316 | ₩39,517 | -0.24% | 31.6만 |
|---|
| 2025.12.26 | ₩39,450 | ₩39,624 | ₩39,075 | ₩39,611 | +0.41% | 30.2만 |
|---|
| 2025.12.24 | ₩39,276 | ₩39,665 | ₩39,129 | ₩39,356 | +0.20% | 12.1만 |
|---|
| 2025.12.23 | ₩39,370 | ₩39,866 | ₩39,062 | ₩39,356 | -0.03% | 24.7만 |
|---|
| 2025.12.22 | ₩38,941 | ₩39,812 | ₩38,861 | ₩39,356 | +1.07% | 40.5만 |
|---|
| 2025.12.19 | ₩38,995 | ₩39,222 | ₩38,552 | ₩38,914 | -0.21% | 109.4만 |
|---|
| 2025.12.18 | ₩39,557 | ₩39,879 | ₩38,995 | ₩39,115 | -1.12% | 42.9만 |
|---|
| 2025.12.17 | ₩39,182 | ₩40,040 | ₩39,169 | ₩39,450 | +0.68% | 38.9만 |
|---|
| 2025.12.16 | ₩39,986 | ₩39,986 | ₩39,155 | ₩39,182 | -2.01% | 42.5만 |
|---|
| 2025.12.15 | ₩40,254 | ₩40,375 | ₩39,598 | ₩40,000 | -0.63% | 42.5만 |
|---|
| 2025.12.12 | ₩40,201 | ₩40,268 | ₩39,289 | ₩39,839 | -0.90% | 41.9만 |
|---|
| 2025.12.11 | ₩38,512 | ₩40,000 | ₩38,512 | ₩39,879 | +3.55% | 51.8만 |
|---|
| 2025.12.10 | ₩37,628 | ₩38,727 | ₩37,427 | ₩38,418 | +2.10% | 86.8만 |
|---|
| 2025.12.09 | ₩38,968 | ₩39,370 | ₩37,454 | ₩37,681 | -3.30% | 40.9만 |
|---|
| 2025.12.08 | ₩39,665 | ₩39,906 | ₩38,981 | ₩39,048 | -1.55% | 63.3만 |
|---|
| 2025.12.05 | ₩40,790 | ₩41,018 | ₩39,544 | ₩39,651 | -2.79% | 87.7만 |
|---|
| 2025.12.04 | ₩40,361 | ₩41,380 | ₩40,026 | ₩40,938 | +1.43% | 57.9만 |
|---|
| 2025.12.03 | ₩39,397 | ₩40,509 | ₩39,303 | ₩40,268 | +2.21% | 56.8만 |
|---|
| 2025.12.02 | ₩38,995 | ₩39,785 | ₩38,003 | ₩39,236 | +0.62% | 53.3만 |
|---|
| 2025.12.01 | ₩38,660 | ₩39,115 | ₩38,445 | ₩38,579 | -0.21% | 37.7만 |
|---|
| 2025.11.28 | ₩39,356 | ₩39,356 | ₩38,700 | ₩38,727 | -1.60% | 24.1만 |
|---|
| 2025.11.26 | ₩39,772 | ₩40,134 | ₩39,048 | ₩39,102 | -1.68% | 134.8만 |
|---|
| 2025.11.25 | ₩39,062 | ₩40,281 | ₩38,847 | ₩39,933 | +2.23% | 61.1만 |
|---|
| 2025.11.24 | ₩38,995 | ₩39,370 | ₩38,432 | ₩38,794 | -0.52% | 66.4만 |
|---|
| 2025.11.21 | ₩39,075 | ₩39,638 | ₩38,914 | ₩39,196 | +0.31% | 78만 |
|---|
| 2025.11.20 | ₩38,740 | ₩39,557 | ₩38,686 | ₩38,794 | +0.14% | 50.5만 |
|---|
| 2025.11.19 | ₩38,177 | ₩39,008 | ₩38,177 | ₩38,673 | +1.30% | 55.9만 |
|---|
| 2025.11.18 | ₩37,802 | ₩38,351 | ₩37,708 | ₩38,298 | +1.31% | 52.9만 |
|---|
| 2025.11.17 | ₩38,887 | ₩38,901 | ₩37,735 | ₩37,936 | -2.45% | 50.5만 |
|---|
| 2025.11.14 | ₩39,330 | ₩39,437 | ₩38,807 | ₩38,928 | -1.02% | 50.1만 |
|---|
| 2025.11.13 | ₩39,088 | ₩39,745 | ₩39,062 | ₩39,437 | +0.89% | 57.2만 |
|---|
| 2025.11.12 | ₩38,231 | ₩39,584 | ₩38,231 | ₩39,102 | +2.28% | 63.3만 |
|---|
| 2025.11.11 | ₩36,167 | ₩38,740 | ₩36,167 | ₩38,405 | +6.19% | 60.9만 |
|---|
| 2025.11.10 | ₩36,717 | ₩37,105 | ₩35,805 | ₩36,234 | -1.31% | 55만 |
|---|
| 2025.11.07 | ₩36,784 | ₩37,802 | ₩35,886 | ₩36,583 | -0.55% | 91.5만 |
|---|
| 2025.11.06 | ₩37,923 | ₩38,271 | ₩37,628 | ₩37,641 | -0.74% | 67.9만 |
|---|
| 2025.11.05 | ₩37,748 | ₩38,258 | ₩37,454 | ₩38,231 | +1.28% | 44.8만 |
|---|
| 2025.11.04 | ₩37,963 | ₩38,284 | ₩37,628 | ₩37,641 | -0.85% | 41.6만 |
|---|
| 2025.11.03 | ₩38,150 | ₩38,445 | ₩37,534 | ₩37,963 | -0.49% | 53.6만 |
|---|
| 2025.10.31 | ₩37,547 | ₩38,485 | ₩37,253 | ₩38,150 | +1.61% | 79.6만 |
|---|
| 2025.10.30 | ₩39,249 | ₩39,812 | ₩37,614 | ₩37,829 | -3.62% | 59.1만 |
|---|
| 2025.10.29 | ₩40,629 | ₩40,830 | ₩38,981 | ₩39,303 | -3.27% | 53.6만 |
|---|
| 2025.10.28 | ₩40,938 | ₩41,259 | ₩40,643 | ₩40,964 | +0.07% | 26.9만 |
|---|
| 2025.10.27 | ₩41,621 | ₩41,876 | ₩40,911 | ₩40,951 | -1.61% | 28.1만 |
|---|
| 2025.10.24 | ₩42,130 | ₩42,224 | ₩41,541 | ₩41,581 | -1.30% | 24.8만 |
|---|
| 2025.10.23 | ₩41,273 | ₩41,822 | ₩41,098 | ₩41,608 | +0.81% | 44.2만 |
|---|
| 2025.10.22 | ₩40,991 | ₩41,380 | ₩40,469 | ₩41,353 | +0.88% | 31.9만 |
|---|
| 2025.10.21 | ₩41,112 | ₩41,474 | ₩40,897 | ₩40,924 | -0.46% | 28만 |
|---|
| 2025.10.20 | ₩40,147 | ₩41,098 | ₩40,147 | ₩41,072 | +2.30% | 41만 |
|---|
| 2025.10.17 | ₩39,691 | ₩40,187 | ₩39,370 | ₩40,026 | +0.84% | 33.4만 |
|---|
| 2025.10.16 | ₩40,911 | ₩40,911 | ₩39,557 | ₩39,678 | -3.01% | 28.4만 |
|---|
| 2025.10.15 | ₩41,742 | ₩41,969 | ₩40,737 | ₩40,911 | -1.99% | 44.4만 |
|---|
| 2025.10.14 | ₩40,201 | ₩41,996 | ₩40,201 | ₩41,661 | +3.63% | 70.5만 |
|---|
| 2025.10.13 | ₩41,621 | ₩41,621 | ₩40,670 | ₩40,683 | -2.25% | 28.7만 |
|---|
| 2025.10.10 | ₩42,747 | ₩42,921 | ₩41,206 | ₩41,393 | -3.17% | 52만 |
|---|