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 | ₩39,334 | ₩39,937 | ₩38,998 | ₩39,763 | +1.09% | 22.5만 |
| 2026.10.08 | ₩38,730 | ₩39,495 | ₩38,113 | ₩39,360 | +1.63% | 33.7만 |
| 2026.10.07 | ₩38,582 | ₩39,454 | ₩38,556 | ₩38,851 | +0.70% | 49.9만 |
| 2026.10.06 | ₩39,307 | ₩39,307 | ₩38,260 | ₩38,971 | -0.85% | 42.6만 |
| 2026.10.05 | ₩36,718 | ₩39,776 | ₩36,597 | ₩39,065 | +6.39% | 66.5만 |
| 2026.10.02 | ₩36,946 | ₩37,134 | ₩36,194 | ₩36,530 | -1.13% | 36.4만 |
| 2026.10.01 | ₩36,476 | ₩37,362 | ₩35,993 | ₩36,745 | +0.74% | 37.3만 |
| 2026.09.30 | ₩36,033 | ₩36,476 | ₩35,832 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,154 |
| +0.34% |
| 50.1만 |
| 2026.09.29 | ₩36,691 | ₩36,959 | ₩35,913 | ₩36,275 | -1.13% | 37.4만 |
|---|
| 2026.09.28 | ₩37,523 | ₩37,710 | ₩36,758 | ₩36,905 | -1.64% | 33.5만 |
|---|
| 2026.09.25 | ₩37,871 | ₩38,193 | ₩37,523 | ₩37,804 | -0.18% | 40.9만 |
|---|
| 2026.09.24 | ₩37,066 | ₩37,858 | ₩36,610 | ₩37,831 | +2.06% | 47.6만 |
|---|
| 2026.09.23 | ₩37,281 | ₩37,415 | ₩36,302 | ₩36,986 | -0.79% | 54.5만 |
|---|
| 2026.09.22 | ₩37,898 | ₩38,046 | ₩36,852 | ₩37,429 | -1.24% | 70.5만 |
|---|
| 2026.09.21 | ₩37,308 | ₩37,523 | ₩36,731 | ₩37,321 | +0.04% | 43만 |
|---|
| 2026.09.18 | ₩37,617 | ₩37,751 | ₩36,946 | ₩37,093 | -1.39% | 125.8만 |
|---|
| 2026.09.17 | ₩38,341 | ₩38,381 | ₩37,321 | ₩37,858 | -1.26% | 33만 |
|---|
| 2026.09.16 | ₩37,992 | ₩38,247 | ₩37,549 | ₩37,952 | -0.11% | 38.7만 |
|---|
| 2026.09.15 | ₩39,240 | ₩39,293 | ₩37,818 | ₩37,979 | -3.21% | 49.7만 |
|---|
| 2026.09.14 | ₩39,669 | ₩40,232 | ₩39,079 | ₩39,347 | -0.81% | 38.8만 |
|---|
| 2026.09.11 | ₩39,602 | ₩39,602 | ₩38,690 | ₩39,267 | -0.85% | 33.8만 |
|---|
| 2026.09.10 | ₩39,642 | ₩39,830 | ₩38,515 | ₩39,106 | -1.35% | 40.6만 |
|---|
| 2026.09.09 | ₩38,569 | ₩40,514 | ₩38,247 | ₩39,884 | +3.41% | 75.8만 |
|---|
| 2026.09.08 | ₩40,179 | ₩40,219 | ₩38,354 | ₩38,945 | -3.07% | 48.6만 |
|---|
| 2026.09.04 | ₩40,367 | ₩41,118 | ₩40,045 | ₩40,715 | +0.86% | 28.3만 |
|---|
| 2026.09.03 | ₩40,836 | ₩41,695 | ₩40,112 | ₩41,011 | +0.43% | 37만 |
|---|
| 2026.09.02 | ₩39,159 | ₩40,742 | ₩39,039 | ₩40,273 | +2.84% | 38.3만 |
|---|
| 2026.09.01 | ₩39,414 | ₩39,548 | ₩38,878 | ₩39,119 | -0.75% | 36.4만 |
|---|
| 2026.08.31 | ₩39,991 | ₩40,125 | ₩39,052 | ₩39,750 | -0.60% | 39.7만 |
|---|
| 2026.08.28 | ₩39,454 | ₩40,434 | ₩39,401 | ₩40,219 | +1.94% | 38만 |
|---|
| 2026.08.27 | ₩39,924 | ₩40,434 | ₩39,428 | ₩39,535 | -0.97% | 24.2만 |
|---|
| 2026.08.26 | ₩40,045 | ₩40,434 | ₩39,387 | ₩39,924 | -0.30% | 30.8만 |
|---|
| 2026.08.25 | ₩39,428 | ₩40,206 | ₩38,904 | ₩40,139 | +1.80% | 29.1만 |
|---|
| 2026.08.24 | ₩40,152 | ₩40,850 | ₩39,656 | ₩39,656 | -1.24% | 48만 |
|---|
| 2026.08.21 | ₩40,085 | ₩40,487 | ₩39,723 | ₩40,098 | +0.03% | 40.2만 |
|---|
| 2026.08.20 | ₩39,803 | ₩40,165 | ₩39,468 | ₩39,884 | +0.20% | 21.9만 |
|---|
| 2026.08.19 | ₩40,058 | ₩40,581 | ₩39,642 | ₩39,897 | -0.40% | 32.9만 |
|---|
| 2026.08.18 | ₩41,265 | ₩41,574 | ₩39,642 | ₩39,696 | -3.80% | 24.2만 |
|---|
| 2026.08.17 | ₩41,748 | ₩41,842 | ₩39,763 | ₩40,769 | -2.35% | 60.1만 |
|---|
| 2026.08.14 | ₩42,567 | ₩42,902 | ₩42,218 | ₩42,352 | -0.50% | 47.5만 |
|---|
| 2026.08.13 | ₩40,796 | ₩42,969 | ₩40,796 | ₩42,902 | +5.16% | 46.2만 |
|---|
| 2026.08.12 | ₩39,508 | ₩41,024 | ₩39,025 | ₩40,796 | +3.26% | 58.9만 |
|---|
| 2026.08.11 | ₩39,575 | ₩40,125 | ₩39,253 | ₩39,589 | +0.03% | 25.3만 |
|---|
| 2026.08.10 | ₩39,562 | ₩40,393 | ₩39,146 | ₩39,763 | +0.51% | 32.3만 |
|---|
| 2026.08.07 | ₩41,426 | ₩41,681 | ₩39,857 | ₩40,045 | -3.34% | 33.5만 |
|---|
| 2026.08.06 | ₩41,815 | ₩41,923 | ₩41,158 | ₩41,507 | -0.74% | 27.1만 |
|---|
| 2026.08.05 | ₩45,599 | ₩46,162 | ₩41,292 | ₩42,003 | -7.88% | 70.7만 |
|---|
| 2026.08.04 | ₩41,064 | ₩43,895 | ₩41,064 | ₩43,667 | +6.34% | 61.6만 |
|---|
| 2026.08.03 | ₩41,024 | ₩42,486 | ₩41,024 | ₩41,735 | +1.73% | 38.7만 |
|---|
| 2026.07.31 | ₩41,963 | ₩42,647 | ₩40,648 | ₩40,836 | -2.69% | 48.4만 |
|---|
| 2026.07.30 | ₩42,298 | ₩42,835 | ₩41,735 | ₩42,392 | +0.22% | 46.1만 |
|---|
| 2026.07.29 | ₩41,856 | ₩42,983 | ₩41,856 | ₩42,795 | +2.24% | 44.3만 |
|---|
| 2026.07.28 | ₩41,453 | ₩42,580 | ₩41,453 | ₩42,272 | +1.97% | 34.5만 |
|---|
| 2026.07.27 | ₩40,393 | ₩41,520 | ₩40,112 | ₩40,890 | +1.23% | 29만 |
|---|
| 2026.07.24 | ₩39,200 | ₩40,192 | ₩39,065 | ₩39,884 | +1.75% | 20.7만 |
|---|
| 2026.07.23 | ₩38,810 | ₩39,280 | ₩38,502 | ₩39,012 | +0.52% | 34.5만 |
|---|
| 2026.07.22 | ₩40,608 | ₩40,608 | ₩39,186 | ₩39,293 | -3.24% | 28.7만 |
|---|
| 2026.07.21 | ₩40,622 | ₩41,252 | ₩40,098 | ₩40,273 | -0.86% | 38.2만 |
|---|
| 2026.07.20 | ₩40,326 | ₩41,561 | ₩39,682 | ₩41,158 | +2.06% | 56.5만 |
|---|
| 2026.07.17 | ₩40,689 | ₩41,708 | ₩40,340 | ₩40,608 | -0.20% | 34.6만 |
|---|
| 2026.07.16 | ₩40,823 | ₩41,829 | ₩40,568 | ₩41,306 | +1.18% | 37.6만 |
|---|
| 2026.07.15 | ₩39,830 | ₩40,689 | ₩39,521 | ₩40,501 | +1.68% | 50만 |
|---|
| 2026.07.14 | ₩38,904 | ₩39,682 | ₩38,891 | ₩38,998 | +0.24% | 33.9만 |
|---|
| 2026.07.13 | ₩39,575 | ₩40,447 | ₩39,508 | ₩39,723 | +0.37% | 48.5만 |
|---|
| 2026.07.10 | ₩39,253 | ₩39,481 | ₩38,502 | ₩39,240 | -0.03% | 29.5만 |
|---|
| 2026.07.09 | ₩36,905 | ₩38,851 | ₩36,771 | ₩38,730 | +4.94% | 61만 |
|---|
| 2026.07.08 | ₩38,301 | ₩38,301 | ₩37,295 | ₩37,415 | -2.31% | 43만 |
|---|
| 2026.07.07 | ₩39,186 | ₩39,360 | ₩38,301 | ₩38,368 | -2.09% | 48.1만 |
|---|
| 2026.07.06 | ₩39,602 | ₩39,629 | ₩38,234 | ₩38,636 | -2.44% | 46.5만 |
|---|
| 2026.07.02 | ₩39,119 | ₩40,085 | ₩38,918 | ₩39,750 | +1.61% | 42.6만 |
|---|
| 2026.07.01 | ₩37,777 | ₩39,562 | ₩37,617 | ₩38,971 | +3.16% | 43.5만 |
|---|
| 2026.06.30 | ₩37,160 | ₩37,590 | ₩36,329 | ₩37,268 | +0.29% | 50.1만 |
|---|
| 2026.06.29 | ₩36,758 | ₩37,912 | ₩35,242 | ₩37,013 | +0.69% | 78.4만 |
|---|
| 2026.06.26 | ₩34,826 | ₩37,040 | ₩34,611 | ₩36,718 | +5.43% | 138.2만 |
|---|
| 2026.06.25 | ₩36,020 | ₩36,342 | ₩35,229 | ₩35,255 | -2.12% | 33.9만 |
|---|
| 2026.06.24 | ₩33,780 | ₩35,738 | ₩33,431 | ₩35,483 | +5.04% | 48.1만 |
|---|
| 2026.06.23 | ₩34,450 | ₩34,450 | ₩33,538 | ₩34,196 | -0.74% | 37.9만 |
|---|
| 2026.06.22 | ₩34,531 | ₩34,974 | ₩33,807 | ₩33,807 | -2.10% | 57.7만 |
|---|
| 2026.06.18 | ₩35,738 | ₩36,302 | ₩34,504 | ₩34,504 | -3.45% | 155.2만 |
|---|
| 2026.06.17 | ₩36,382 | ₩37,281 | ₩35,577 | ₩35,966 | -1.14% | 111.7만 |
|---|
| 2026.06.16 | ₩37,040 | ₩37,456 | ₩36,342 | ₩36,516 | -1.41% | 84만 |
|---|
| 2026.06.15 | ₩36,812 | ₩38,220 | ₩36,154 | ₩36,691 | -0.33% | 100.3만 |
|---|
| 2026.06.12 | ₩34,263 | ₩35,658 | ₩34,182 | ₩35,255 | +2.90% | 92.5만 |
|---|
| 2026.06.11 | ₩32,022 | ₩34,303 | ₩31,821 | ₩34,075 | +6.41% | 95.2만 |
|---|
| 2026.06.10 | ₩31,311 | ₩32,156 | ₩30,453 | ₩32,116 | +2.57% | 76.5만 |
|---|
| 2026.06.09 | ₩29,795 | ₩31,311 | ₩29,675 | ₩31,231 | +4.82% | 66.1만 |
|---|
| 2026.06.08 | ₩29,742 | ₩31,070 | ₩29,648 | ₩30,319 | +1.94% | 72.6만 |
|---|
| 2026.06.05 | ₩30,681 | ₩30,855 | ₩29,259 | ₩29,970 | -2.32% | 50.5만 |
|---|
| 2026.06.04 | ₩31,110 | ₩31,821 | ₩30,466 | ₩30,506 | -1.94% | 116.2만 |
|---|
| 2026.06.03 | ₩32,264 | ₩32,411 | ₩29,742 | ₩30,278 | -6.15% | 84만 |
|---|
| 2026.06.02 | ₩33,109 | ₩33,176 | ₩32,197 | ₩32,707 | -1.22% | 61.3만 |
|---|
| 2026.06.01 | ₩32,894 | ₩34,343 | ₩32,452 | ₩33,686 | +2.41% | 65.5만 |
|---|
| 2026.05.29 | ₩32,653 | ₩33,257 | ₩32,599 | ₩32,827 | +0.53% | 53.8만 |
|---|
| 2026.05.28 | ₩31,888 | ₩32,975 | ₩31,767 | ₩32,707 | +2.57% | 64.7만 |
|---|
| 2026.05.27 | ₩32,063 | ₩32,787 | ₩31,674 | ₩32,036 | -0.08% | 95.3만 |
|---|
| 2026.05.26 | ₩32,814 | ₩33,646 | ₩31,727 | ₩32,049 | -2.33% | 75.6만 |
|---|
| 2026.05.22 | ₩33,002 | ₩33,887 | ₩33,002 | ₩33,216 | +0.65% | 48.9만 |
|---|
| 2026.05.21 | ₩32,626 | ₩33,310 | ₩31,888 | ₩33,069 | +1.36% | 46.9만 |
|---|
| 2026.05.20 | ₩32,210 | ₩33,109 | ₩31,633 | ₩33,015 | +2.50% | 46.7만 |
|---|
| 2026.05.19 | ₩32,841 | ₩34,035 | ₩32,197 | ₩32,599 | -0.74% | 58.8만 |
|---|
| 2026.05.18 | ₩31,298 | ₩33,297 | ₩31,298 | ₩32,559 | +4.03% | 74.2만 |
|---|
| 2026.05.15 | ₩31,513 | ₩32,760 | ₩31,123 | ₩31,700 | +0.60% | 51.2만 |
|---|
| 2026.05.14 | ₩31,821 | ₩32,680 | ₩31,365 | ₩31,378 | -1.39% | 62.4만 |
|---|
| 2026.05.13 | ₩32,841 | ₩32,841 | ₩30,480 | ₩31,593 | -3.80% | 78.7만 |
|---|
| 2026.05.12 | ₩32,036 | ₩33,471 | ₩31,915 | ₩32,156 | +0.38% | 85.8만 |
|---|
| 2026.05.11 | ₩31,969 | ₩32,170 | ₩30,694 | ₩30,882 | -3.40% | 71.1만 |
|---|
| 2026.05.08 | ₩31,392 | ₩32,935 | ₩29,272 | ₩32,210 | +2.61% | 205.1만 |
|---|
| 2026.05.07 | ₩36,221 | ₩37,295 | ₩30,627 | ₩31,338 | -13.48% | 221.8만 |
|---|
| 2026.05.06 | ₩38,368 | ₩38,676 | ₩37,643 | ₩37,777 | -1.54% | 32.2만 |
|---|
| 2026.05.05 | ₩39,347 | ₩39,602 | ₩37,174 | ₩38,073 | -3.24% | 33.3만 |
|---|
| 2026.05.04 | ₩38,971 | ₩40,085 | ₩38,770 | ₩39,481 | +1.31% | 37.5만 |
|---|
| 2026.05.01 | ₩40,098 | ₩40,098 | ₩39,106 | ₩39,173 | -2.31% | 21.5만 |
|---|
| 2026.04.30 | ₩39,293 | ₩39,843 | ₩39,079 | ₩39,615 | +0.82% | 32.9만 |
|---|
| 2026.04.29 | ₩40,192 | ₩40,823 | ₩39,897 | ₩39,937 | -0.63% | 27.4만 |
|---|
| 2026.04.28 | ₩40,769 | ₩40,836 | ₩40,112 | ₩40,259 | -1.25% | 20.2만 |
|---|
| 2026.04.27 | ₩39,428 | ₩40,514 | ₩39,428 | ₩40,165 | +1.87% | 26.5만 |
|---|
| 2026.04.24 | ₩39,052 | ₩39,656 | ₩38,878 | ₩39,589 | +1.37% | 18.9만 |
|---|
| 2026.04.23 | ₩40,675 | ₩40,930 | ₩39,173 | ₩39,414 | -3.10% | 24.2만 |
|---|
| 2026.04.22 | ₩41,306 | ₩41,386 | ₩40,662 | ₩40,850 | -1.10% | 22.2만 |
|---|
| 2026.04.21 | ₩41,601 | ₩42,339 | ₩41,118 | ₩41,185 | -1.00% | 27.2만 |
|---|
| 2026.04.20 | ₩41,118 | ₩41,829 | ₩40,930 | ₩41,561 | +1.08% | 21.9만 |
|---|
| 2026.04.17 | ₩40,957 | ₩41,708 | ₩40,648 | ₩41,158 | +0.49% | 34.7만 |
|---|
| 2026.04.16 | ₩40,715 | ₩41,172 | ₩40,715 | ₩40,809 | +0.23% | 24.9만 |
|---|
| 2026.04.15 | ₩39,307 | ₩40,689 | ₩39,307 | ₩40,608 | +3.31% | 39.8만 |
|---|
| 2026.04.14 | ₩38,810 | ₩39,548 | ₩38,810 | ₩39,200 | +1.00% | 25.8만 |
|---|
| 2026.04.13 | ₩37,308 | ₩38,945 | ₩37,134 | ₩38,864 | +4.17% | 31.2만 |
|---|
| 2026.04.10 | ₩38,032 | ₩38,140 | ₩37,241 | ₩37,388 | -1.69% | 22.8만 |
|---|
| 2026.04.09 | ₩37,938 | ₩38,395 | ₩37,241 | ₩38,180 | +0.64% | 27.4만 |
|---|
| 2026.04.08 | ₩38,395 | ₩39,065 | ₩38,126 | ₩38,207 | -0.49% | 48.9만 |
|---|
| 2026.04.07 | ₩37,710 | ₩38,247 | ₩37,308 | ₩37,456 | -0.68% | 27.8만 |
|---|
| 2026.04.06 | ₩37,617 | ₩38,301 | ₩37,214 | ₩37,751 | +0.36% | 31.8만 |
|---|
| 2026.04.02 | ₩37,241 | ₩38,260 | ₩36,758 | ₩37,657 | +1.12% | 27.1만 |
|---|
| 2026.04.01 | ₩37,697 | ₩37,992 | ₩36,865 | ₩37,308 | -1.03% | 25.3만 |
|---|
| 2026.03.31 | ₩37,831 | ₩38,059 | ₩36,825 | ₩37,858 | +0.07% | 60.5만 |
|---|
| 2026.03.30 | ₩37,107 | ₩38,193 | ₩36,785 | ₩37,456 | +0.94% | 37.5만 |
|---|
| 2026.03.27 | ₩37,643 | ₩37,871 | ₩36,355 | ₩36,597 | -2.78% | 39.7만 |
|---|
| 2026.03.26 | ₩37,134 | ₩38,207 | ₩37,134 | ₩37,965 | +2.24% | 26.3만 |
|---|
| 2026.03.25 | ₩38,140 | ₩38,167 | ₩36,691 | ₩37,402 | -1.93% | 32.5만 |
|---|
| 2026.03.24 | ₩38,207 | ₩38,690 | ₩37,804 | ₩37,858 | -0.91% | 29.2만 |
|---|
| 2026.03.23 | ₩38,113 | ₩39,213 | ₩37,174 | ₩38,757 | +1.69% | 64.4만 |
|---|
| 2026.03.20 | ₩37,965 | ₩38,046 | ₩37,160 | ₩37,375 | -1.55% | 101.8만 |
|---|
| 2026.03.19 | ₩38,247 | ₩39,213 | ₩37,308 | ₩37,979 | -0.70% | 29.6만 |
|---|
| 2026.03.18 | ₩39,387 | ₩39,843 | ₩38,421 | ₩38,448 | -2.38% | 46.2만 |
|---|
| 2026.03.17 | ₩39,803 | ₩40,447 | ₩39,106 | ₩39,763 | -0.10% | 42.5만 |
|---|
| 2026.03.16 | ₩39,414 | ₩39,978 | ₩38,032 | ₩39,548 | +0.34% | 63.4만 |
|---|
| 2026.03.13 | ₩39,414 | ₩39,843 | ₩39,052 | ₩39,360 | -0.14% | 64.5만 |
|---|
| 2026.03.12 | ₩37,563 | ₩39,414 | ₩37,227 | ₩38,945 | +3.68% | 76.3만 |
|---|
| 2026.03.11 | ₩37,026 | ₩38,408 | ₩36,610 | ₩38,301 | +3.44% | 46.8만 |
|---|
| 2026.03.10 | ₩37,751 | ₩38,006 | ₩36,637 | ₩37,362 | -1.03% | 33만 |
|---|
| 2026.03.09 | ₩37,804 | ₩38,207 | ₩36,677 | ₩38,073 | +0.71% | 42.4만 |
|---|
| 2026.03.06 | ₩38,381 | ₩38,381 | ₩37,026 | ₩38,287 | -0.24% | 47.2만 |
|---|
| 2026.03.05 | ₩38,958 | ₩39,374 | ₩37,429 | ₩38,502 | -1.17% | 83.7만 |
|---|
| 2026.03.04 | ₩38,582 | ₩39,884 | ₩38,488 | ₩39,387 | +2.09% | 60.5만 |
|---|
| 2026.03.03 | ₩37,536 | ₩38,971 | ₩36,731 | ₩38,676 | +3.04% | 50만 |
|---|
| 2026.03.02 | ₩37,509 | ₩38,140 | ₩36,946 | ₩38,032 | +1.39% | 71.2만 |
|---|
| 2026.02.27 | ₩36,154 | ₩39,240 | ₩35,618 | ₩37,979 | +5.05% | 107.3만 |
|---|
| 2026.02.26 | ₩34,276 | ₩35,027 | ₩33,793 | ₩34,571 | +0.86% | 84.1만 |
|---|
| 2026.02.25 | ₩33,887 | ₩34,450 | ₩33,471 | ₩33,941 | +0.16% | 98.4만 |
|---|
| 2026.02.24 | ₩34,544 | ₩35,014 | ₩33,646 | ₩33,793 | -2.17% | 52.2만 |
|---|
| 2026.02.23 | ₩36,664 | ₩36,664 | ₩34,477 | ₩34,585 | -5.67% | 56.1만 |
|---|
| 2026.02.20 | ₩36,194 | ₩37,241 | ₩35,899 | ₩36,946 | +2.08% | 55.2만 |
|---|
| 2026.02.19 | ₩35,993 | ₩36,355 | ₩35,604 | ₩36,355 | +1.01% | 30만 |
|---|
| 2026.02.18 | ₩35,644 | ₩36,382 | ₩35,644 | ₩36,168 | +1.47% | 23.4만 |
|---|
| 2026.02.17 | ₩35,591 | ₩36,020 | ₩35,148 | ₩35,551 | -0.11% | 38.1만 |
|---|
| 2026.02.13 | ₩35,577 | ₩35,805 | ₩34,933 | ₩35,363 | -0.60% | 52.6만 |
|---|
| 2026.02.12 | ₩35,363 | ₩35,644 | ₩34,652 | ₩35,229 | -0.38% | 54.2만 |
|---|
| 2026.02.11 | ₩36,114 | ₩36,114 | ₩34,933 | ₩35,202 | -2.53% | 46.7만 |
|---|
| 2026.02.10 | ₩35,926 | ₩36,785 | ₩35,926 | ₩36,033 | +0.30% | 28.7만 |
|---|
| 2026.02.09 | ₩36,007 | ₩36,557 | ₩34,920 | ₩36,154 | +0.41% | 64.7만 |
|---|
| 2026.02.06 | ₩36,905 | ₩37,040 | ₩36,007 | ₩36,248 | -1.78% | 61만 |
|---|
| 2026.02.05 | ₩38,314 | ₩38,448 | ₩36,516 | ₩36,718 | -4.17% | 54.8만 |
|---|
| 2026.02.04 | ₩38,086 | ₩38,958 | ₩37,227 | ₩37,764 | -0.85% | 77만 |
|---|
| 2026.02.03 | ₩40,058 | ₩40,353 | ₩37,724 | ₩38,220 | -4.59% | 41.7만 |
|---|
| 2026.02.02 | ₩40,689 | ₩41,265 | ₩40,353 | ₩40,528 | -0.40% | 60.8만 |
|---|
| 2026.01.30 | ₩38,971 | ₩40,662 | ₩38,556 | ₩40,259 | +3.30% | 104.1만 |
|---|
| 2026.01.29 | ₩38,717 | ₩39,387 | ₩38,435 | ₩39,240 | +1.35% | 36.6만 |
|---|
| 2026.01.28 | ₩39,200 | ₩39,226 | ₩38,462 | ₩38,542 | -1.68% | 29.1만 |
|---|
| 2026.01.27 | ₩39,293 | ₩39,387 | ₩38,663 | ₩39,119 | -0.44% | 27.6만 |
|---|
| 2026.01.26 | ₩39,964 | ₩40,031 | ₩39,347 | ₩39,656 | -0.77% | 25.6만 |
|---|
| 2026.01.23 | ₩40,125 | ₩40,152 | ₩39,602 | ₩39,964 | -0.40% | 19.5만 |
|---|
| 2026.01.22 | ₩39,763 | ₩40,622 | ₩39,763 | ₩40,407 | +1.62% | 39.1만 |
|---|
| 2026.01.21 | ₩39,025 | ₩40,125 | ₩39,025 | ₩39,468 | +1.13% | 52.5만 |
|---|
| 2026.01.20 | ₩38,998 | ₩39,656 | ₩38,636 | ₩38,971 | -0.07% | 44.7만 |
|---|
| 2026.01.16 | ₩40,125 | ₩40,420 | ₩39,629 | ₩39,682 | -1.10% | 39.4만 |
|---|
| 2026.01.15 | ₩40,018 | ₩40,622 | ₩39,656 | ₩40,407 | +0.97% | 43.9만 |
|---|
| 2026.01.14 | ₩39,240 | ₩40,259 | ₩39,119 | ₩40,058 | +2.09% | 26.6만 |
|---|
| 2026.01.13 | ₩40,608 | ₩40,635 | ₩39,226 | ₩39,468 | -2.81% | 24.2만 |
|---|
| 2026.01.12 | ₩40,098 | ₩41,064 | ₩39,548 | ₩40,756 | +1.64% | 28.2만 |
|---|
| 2026.01.09 | ₩40,581 | ₩41,091 | ₩39,991 | ₩40,474 | -0.26% | 23.7만 |
|---|
| 2026.01.08 | ₩39,468 | ₩40,943 | ₩39,468 | ₩40,635 | +2.96% | 28.6만 |
|---|
| 2026.01.07 | ₩40,098 | ₩40,098 | ₩39,065 | ₩39,615 | -1.20% | 21.9만 |
|---|
| 2026.01.06 | ₩39,548 | ₩40,098 | ₩39,146 | ₩40,045 | +1.26% | 31.5만 |
|---|
| 2026.01.05 | ₩38,046 | ₩40,702 | ₩38,046 | ₩39,857 | +4.76% | 78.1만 |
|---|
| 2026.01.02 | ₩39,132 | ₩39,401 | ₩38,140 | ₩38,475 | -1.68% | 36.1만 |
|---|
| 2025.12.31 | ₩39,039 | ₩39,173 | ₩38,784 | ₩39,025 | -0.03% | 25.5만 |
|---|
| 2025.12.30 | ₩39,495 | ₩39,736 | ₩39,052 | ₩39,052 | -1.12% | 24.9만 |
|---|
| 2025.12.29 | ₩39,656 | ₩39,857 | ₩39,360 | ₩39,562 | -0.24% | 31.6만 |
|---|
| 2025.12.26 | ₩39,495 | ₩39,669 | ₩39,119 | ₩39,656 | +0.41% | 30.2만 |
|---|
| 2025.12.24 | ₩39,320 | ₩39,709 | ₩39,173 | ₩39,401 | +0.20% | 12.1만 |
|---|
| 2025.12.23 | ₩39,414 | ₩39,911 | ₩39,106 | ₩39,401 | -0.03% | 24.7만 |
|---|
| 2025.12.22 | ₩38,985 | ₩39,857 | ₩38,904 | ₩39,401 | +1.07% | 40.5만 |
|---|
| 2025.12.19 | ₩39,039 | ₩39,267 | ₩38,596 | ₩38,958 | -0.21% | 109.4만 |
|---|
| 2025.12.18 | ₩39,602 | ₩39,924 | ₩39,039 | ₩39,159 | -1.12% | 42.9만 |
|---|
| 2025.12.17 | ₩39,226 | ₩40,085 | ₩39,213 | ₩39,495 | +0.68% | 38.9만 |
|---|
| 2025.12.16 | ₩40,031 | ₩40,031 | ₩39,200 | ₩39,226 | -2.01% | 42.5만 |
|---|
| 2025.12.15 | ₩40,300 | ₩40,420 | ₩39,642 | ₩40,045 | -0.63% | 42.5만 |
|---|
| 2025.12.12 | ₩40,246 | ₩40,313 | ₩39,334 | ₩39,884 | -0.90% | 41.9만 |
|---|
| 2025.12.11 | ₩38,556 | ₩40,045 | ₩38,556 | ₩39,924 | +3.55% | 51.8만 |
|---|
| 2025.12.10 | ₩37,670 | ₩38,770 | ₩37,469 | ₩38,462 | +2.10% | 86.8만 |
|---|
| 2025.12.09 | ₩39,012 | ₩39,414 | ₩37,496 | ₩37,724 | -3.30% | 40.9만 |
|---|
| 2025.12.08 | ₩39,709 | ₩39,951 | ₩39,025 | ₩39,092 | -1.55% | 63.3만 |
|---|
| 2025.12.05 | ₩40,836 | ₩41,064 | ₩39,589 | ₩39,696 | -2.79% | 87.7만 |
|---|
| 2025.12.04 | ₩40,407 | ₩41,426 | ₩40,072 | ₩40,984 | +1.43% | 57.9만 |
|---|
| 2025.12.03 | ₩39,441 | ₩40,554 | ₩39,347 | ₩40,313 | +2.21% | 56.8만 |
|---|
| 2025.12.02 | ₩39,039 | ₩39,830 | ₩38,046 | ₩39,280 | +0.62% | 53.3만 |
|---|
| 2025.12.01 | ₩38,703 | ₩39,159 | ₩38,488 | ₩38,623 | -0.21% | 37.7만 |
|---|
| 2025.11.28 | ₩39,401 | ₩39,401 | ₩38,743 | ₩38,770 | -1.60% | 24.1만 |
|---|
| 2025.11.26 | ₩39,817 | ₩40,179 | ₩39,092 | ₩39,146 | -1.68% | 134.8만 |
|---|
| 2025.11.25 | ₩39,106 | ₩40,326 | ₩38,891 | ₩39,978 | +2.23% | 61.1만 |
|---|
| 2025.11.24 | ₩39,039 | ₩39,414 | ₩38,475 | ₩38,837 | -0.52% | 66.4만 |
|---|
| 2025.11.21 | ₩39,119 | ₩39,682 | ₩38,958 | ₩39,240 | +0.31% | 78만 |
|---|
| 2025.11.20 | ₩38,784 | ₩39,602 | ₩38,730 | ₩38,837 | +0.14% | 50.5만 |
|---|
| 2025.11.19 | ₩38,220 | ₩39,052 | ₩38,220 | ₩38,717 | +1.30% | 55.9만 |
|---|
| 2025.11.18 | ₩37,845 | ₩38,395 | ₩37,751 | ₩38,341 | +1.31% | 52.9만 |
|---|
| 2025.11.17 | ₩38,931 | ₩38,945 | ₩37,777 | ₩37,979 | -2.45% | 50.5만 |
|---|
| 2025.11.14 | ₩39,374 | ₩39,481 | ₩38,851 | ₩38,971 | -1.02% | 50.1만 |
|---|
| 2025.11.13 | ₩39,132 | ₩39,790 | ₩39,106 | ₩39,481 | +0.89% | 57.2만 |
|---|
| 2025.11.12 | ₩38,274 | ₩39,629 | ₩38,274 | ₩39,146 | +2.28% | 63.3만 |
|---|
| 2025.11.11 | ₩36,208 | ₩38,784 | ₩36,208 | ₩38,448 | +6.19% | 60.9만 |
|---|
| 2025.11.10 | ₩36,758 | ₩37,147 | ₩35,846 | ₩36,275 | -1.31% | 55만 |
|---|
| 2025.11.07 | ₩36,825 | ₩37,845 | ₩35,926 | ₩36,624 | -0.55% | 91.5만 |
|---|
| 2025.11.06 | ₩37,965 | ₩38,314 | ₩37,670 | ₩37,684 | -0.74% | 67.9만 |
|---|
| 2025.11.05 | ₩37,791 | ₩38,301 | ₩37,496 | ₩38,274 | +1.28% | 44.8만 |
|---|
| 2025.11.04 | ₩38,006 | ₩38,328 | ₩37,670 | ₩37,684 | -0.85% | 41.6만 |
|---|
| 2025.11.03 | ₩38,193 | ₩38,488 | ₩37,576 | ₩38,006 | -0.49% | 53.6만 |
|---|
| 2025.10.31 | ₩37,590 | ₩38,529 | ₩37,295 | ₩38,193 | +1.61% | 79.6만 |
|---|
| 2025.10.30 | ₩39,293 | ₩39,857 | ₩37,657 | ₩37,871 | -3.62% | 59.1만 |
|---|
| 2025.10.29 | ₩40,675 | ₩40,876 | ₩39,025 | ₩39,347 | -3.27% | 53.6만 |
|---|
| 2025.10.28 | ₩40,984 | ₩41,306 | ₩40,689 | ₩41,011 | +0.07% | 26.9만 |
|---|
| 2025.10.27 | ₩41,668 | ₩41,923 | ₩40,957 | ₩40,997 | -1.61% | 28.1만 |
|---|
| 2025.10.24 | ₩42,178 | ₩42,272 | ₩41,587 | ₩41,628 | -1.30% | 24.8만 |
|---|
| 2025.10.23 | ₩41,319 | ₩41,869 | ₩41,145 | ₩41,655 | +0.81% | 44.2만 |
|---|
| 2025.10.22 | ₩41,037 | ₩41,426 | ₩40,514 | ₩41,400 | +0.88% | 31.9만 |
|---|
| 2025.10.21 | ₩41,158 | ₩41,520 | ₩40,943 | ₩40,970 | -0.46% | 28만 |
|---|
| 2025.10.20 | ₩40,192 | ₩41,145 | ₩40,192 | ₩41,118 | +2.30% | 41만 |
|---|
| 2025.10.17 | ₩39,736 | ₩40,232 | ₩39,414 | ₩40,072 | +0.84% | 33.4만 |
|---|
| 2025.10.16 | ₩40,957 | ₩40,957 | ₩39,602 | ₩39,723 | -3.01% | 28.4만 |
|---|
| 2025.10.15 | ₩41,789 | ₩42,017 | ₩40,783 | ₩40,957 | -1.99% | 44.4만 |
|---|
| 2025.10.14 | ₩40,246 | ₩42,044 | ₩40,246 | ₩41,708 | +3.63% | 70.5만 |
|---|
| 2025.10.13 | ₩41,668 | ₩41,668 | ₩40,715 | ₩40,729 | -2.25% | 28.7만 |
|---|
| 2025.10.10 | ₩42,795 | ₩42,969 | ₩41,252 | ₩41,440 | -3.17% | 52만 |
|---|