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 | ₩39,327 | ₩39,931 | ₩38,992 | ₩39,756 | +1.09% | 22.5만 |
| 2026.10.08 | ₩38,724 | ₩39,488 | ₩38,107 | ₩39,354 | +1.63% | 33.7만 |
| 2026.10.07 | ₩38,576 | ₩39,448 | ₩38,549 | ₩38,844 | +0.70% | 49.9만 |
| 2026.10.06 | ₩39,300 | ₩39,300 | ₩38,254 | ₩38,965 | -0.85% | 42.6만 |
| 2026.10.05 | ₩36,712 | ₩39,770 | ₩36,591 | ₩39,059 | +6.39% | 66.5만 |
| 2026.10.02 | ₩36,940 | ₩37,127 | ₩36,189 | ₩36,524 | -1.13% | 36.4만 |
| 2026.10.01 | ₩36,470 | ₩37,355 | ₩35,987 | ₩36,738 | +0.74% | 37.3만 |
| 2026.09.30 | ₩36,028 | ₩36,470 | ₩35,826 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,148 |
| +0.34% |
| 50.1만 |
| 2026.09.29 | ₩36,685 | ₩36,953 | ₩35,907 | ₩36,269 | -1.13% | 37.4만 |
|---|
| 2026.09.28 | ₩37,516 | ₩37,704 | ₩36,752 | ₩36,899 | -1.64% | 33.5만 |
|---|
| 2026.09.25 | ₩37,865 | ₩38,187 | ₩37,516 | ₩37,798 | -0.18% | 40.9만 |
|---|
| 2026.09.24 | ₩37,060 | ₩37,852 | ₩36,604 | ₩37,825 | +2.06% | 47.6만 |
|---|
| 2026.09.23 | ₩37,275 | ₩37,409 | ₩36,296 | ₩36,980 | -0.79% | 54.5만 |
|---|
| 2026.09.22 | ₩37,892 | ₩38,040 | ₩36,846 | ₩37,423 | -1.24% | 70.5만 |
|---|
| 2026.09.21 | ₩37,302 | ₩37,516 | ₩36,725 | ₩37,315 | +0.04% | 43만 |
|---|
| 2026.09.18 | ₩37,610 | ₩37,744 | ₩36,940 | ₩37,087 | -1.39% | 125.8만 |
|---|
| 2026.09.17 | ₩38,335 | ₩38,375 | ₩37,315 | ₩37,852 | -1.26% | 33만 |
|---|
| 2026.09.16 | ₩37,986 | ₩38,241 | ₩37,543 | ₩37,946 | -0.11% | 38.7만 |
|---|
| 2026.09.15 | ₩39,233 | ₩39,287 | ₩37,812 | ₩37,972 | -3.21% | 49.7만 |
|---|
| 2026.09.14 | ₩39,663 | ₩40,226 | ₩39,072 | ₩39,341 | -0.81% | 38.8만 |
|---|
| 2026.09.11 | ₩39,595 | ₩39,595 | ₩38,683 | ₩39,260 | -0.85% | 33.8만 |
|---|
| 2026.09.10 | ₩39,636 | ₩39,823 | ₩38,509 | ₩39,099 | -1.35% | 40.6만 |
|---|
| 2026.09.09 | ₩38,563 | ₩40,508 | ₩38,241 | ₩39,877 | +3.41% | 75.8만 |
|---|
| 2026.09.08 | ₩40,172 | ₩40,212 | ₩38,348 | ₩38,938 | -3.07% | 48.6만 |
|---|
| 2026.09.04 | ₩40,360 | ₩41,111 | ₩40,038 | ₩40,709 | +0.86% | 28.3만 |
|---|
| 2026.09.03 | ₩40,829 | ₩41,688 | ₩40,105 | ₩41,004 | +0.43% | 37만 |
|---|
| 2026.09.02 | ₩39,153 | ₩40,736 | ₩39,032 | ₩40,266 | +2.84% | 38.3만 |
|---|
| 2026.09.01 | ₩39,408 | ₩39,542 | ₩38,871 | ₩39,113 | -0.75% | 36.4만 |
|---|
| 2026.08.31 | ₩39,984 | ₩40,119 | ₩39,046 | ₩39,743 | -0.60% | 39.7만 |
|---|
| 2026.08.28 | ₩39,448 | ₩40,427 | ₩39,394 | ₩40,212 | +1.94% | 38만 |
|---|
| 2026.08.27 | ₩39,917 | ₩40,427 | ₩39,421 | ₩39,528 | -0.97% | 24.2만 |
|---|
| 2026.08.26 | ₩40,038 | ₩40,427 | ₩39,381 | ₩39,917 | -0.30% | 30.8만 |
|---|
| 2026.08.25 | ₩39,421 | ₩40,199 | ₩38,898 | ₩40,132 | +1.80% | 29.1만 |
|---|
| 2026.08.24 | ₩40,145 | ₩40,843 | ₩39,649 | ₩39,649 | -1.24% | 48만 |
|---|
| 2026.08.21 | ₩40,078 | ₩40,481 | ₩39,716 | ₩40,092 | +0.03% | 40.2만 |
|---|
| 2026.08.20 | ₩39,797 | ₩40,159 | ₩39,461 | ₩39,877 | +0.20% | 21.9만 |
|---|
| 2026.08.19 | ₩40,052 | ₩40,575 | ₩39,636 | ₩39,891 | -0.40% | 32.9만 |
|---|
| 2026.08.18 | ₩41,259 | ₩41,567 | ₩39,636 | ₩39,689 | -3.80% | 24.2만 |
|---|
| 2026.08.17 | ₩41,742 | ₩41,835 | ₩39,756 | ₩40,762 | -2.35% | 60.1만 |
|---|
| 2026.08.14 | ₩42,560 | ₩42,895 | ₩42,211 | ₩42,345 | -0.50% | 47.5만 |
|---|
| 2026.08.13 | ₩40,789 | ₩42,962 | ₩40,789 | ₩42,895 | +5.16% | 46.2만 |
|---|
| 2026.08.12 | ₩39,502 | ₩41,017 | ₩39,019 | ₩40,789 | +3.26% | 58.9만 |
|---|
| 2026.08.11 | ₩39,569 | ₩40,119 | ₩39,247 | ₩39,582 | +0.03% | 25.3만 |
|---|
| 2026.08.10 | ₩39,555 | ₩40,387 | ₩39,139 | ₩39,756 | +0.51% | 32.3만 |
|---|
| 2026.08.07 | ₩41,420 | ₩41,675 | ₩39,850 | ₩40,038 | -3.34% | 33.5만 |
|---|
| 2026.08.06 | ₩41,809 | ₩41,916 | ₩41,151 | ₩41,500 | -0.74% | 27.1만 |
|---|
| 2026.08.05 | ₩45,591 | ₩46,154 | ₩41,286 | ₩41,996 | -7.88% | 70.7만 |
|---|
| 2026.08.04 | ₩41,057 | ₩43,888 | ₩41,057 | ₩43,660 | +6.34% | 61.6만 |
|---|
| 2026.08.03 | ₩41,017 | ₩42,479 | ₩41,017 | ₩41,728 | +1.73% | 38.7만 |
|---|
| 2026.07.31 | ₩41,956 | ₩42,640 | ₩40,642 | ₩40,829 | -2.69% | 48.4만 |
|---|
| 2026.07.30 | ₩42,292 | ₩42,828 | ₩41,728 | ₩42,385 | +0.22% | 46.1만 |
|---|
| 2026.07.29 | ₩41,849 | ₩42,976 | ₩41,849 | ₩42,788 | +2.24% | 44.3만 |
|---|
| 2026.07.28 | ₩41,446 | ₩42,573 | ₩41,446 | ₩42,265 | +1.97% | 34.5만 |
|---|
| 2026.07.27 | ₩40,387 | ₩41,514 | ₩40,105 | ₩40,883 | +1.23% | 29만 |
|---|
| 2026.07.24 | ₩39,193 | ₩40,186 | ₩39,059 | ₩39,877 | +1.75% | 20.7만 |
|---|
| 2026.07.23 | ₩38,804 | ₩39,274 | ₩38,496 | ₩39,005 | +0.52% | 34.5만 |
|---|
| 2026.07.22 | ₩40,601 | ₩40,601 | ₩39,180 | ₩39,287 | -3.24% | 28.7만 |
|---|
| 2026.07.21 | ₩40,615 | ₩41,245 | ₩40,092 | ₩40,266 | -0.86% | 38.2만 |
|---|
| 2026.07.20 | ₩40,320 | ₩41,554 | ₩39,676 | ₩41,151 | +2.06% | 56.5만 |
|---|
| 2026.07.17 | ₩40,682 | ₩41,701 | ₩40,333 | ₩40,601 | -0.20% | 34.6만 |
|---|
| 2026.07.16 | ₩40,816 | ₩41,822 | ₩40,561 | ₩41,299 | +1.18% | 37.6만 |
|---|
| 2026.07.15 | ₩39,823 | ₩40,682 | ₩39,515 | ₩40,494 | +1.68% | 50만 |
|---|
| 2026.07.14 | ₩38,898 | ₩39,676 | ₩38,885 | ₩38,992 | +0.24% | 33.9만 |
|---|
| 2026.07.13 | ₩39,569 | ₩40,440 | ₩39,502 | ₩39,716 | +0.37% | 48.5만 |
|---|
| 2026.07.10 | ₩39,247 | ₩39,475 | ₩38,496 | ₩39,233 | -0.03% | 29.5만 |
|---|
| 2026.07.09 | ₩36,899 | ₩38,844 | ₩36,765 | ₩38,724 | +4.94% | 61만 |
|---|
| 2026.07.08 | ₩38,294 | ₩38,294 | ₩37,288 | ₩37,409 | -2.31% | 43만 |
|---|
| 2026.07.07 | ₩39,180 | ₩39,354 | ₩38,294 | ₩38,361 | -2.09% | 48.1만 |
|---|
| 2026.07.06 | ₩39,595 | ₩39,622 | ₩38,227 | ₩38,630 | -2.44% | 46.5만 |
|---|
| 2026.07.02 | ₩39,113 | ₩40,078 | ₩38,911 | ₩39,743 | +1.61% | 42.6만 |
|---|
| 2026.07.01 | ₩37,771 | ₩39,555 | ₩37,610 | ₩38,965 | +3.16% | 43.5만 |
|---|
| 2026.06.30 | ₩37,154 | ₩37,584 | ₩36,323 | ₩37,262 | +0.29% | 50.1만 |
|---|
| 2026.06.29 | ₩36,752 | ₩37,905 | ₩35,236 | ₩37,007 | +0.69% | 78.4만 |
|---|
| 2026.06.26 | ₩34,820 | ₩37,034 | ₩34,606 | ₩36,712 | +5.43% | 138.2만 |
|---|
| 2026.06.25 | ₩36,014 | ₩36,336 | ₩35,223 | ₩35,250 | -2.12% | 33.9만 |
|---|
| 2026.06.24 | ₩33,774 | ₩35,732 | ₩33,425 | ₩35,478 | +5.04% | 48.1만 |
|---|
| 2026.06.23 | ₩34,445 | ₩34,445 | ₩33,533 | ₩34,190 | -0.74% | 37.9만 |
|---|
| 2026.06.22 | ₩34,525 | ₩34,968 | ₩33,801 | ₩33,801 | -2.10% | 57.7만 |
|---|
| 2026.06.18 | ₩35,732 | ₩36,296 | ₩34,498 | ₩34,498 | -3.45% | 155.2만 |
|---|
| 2026.06.17 | ₩36,376 | ₩37,275 | ₩35,572 | ₩35,961 | -1.14% | 111.7만 |
|---|
| 2026.06.16 | ₩37,034 | ₩37,449 | ₩36,336 | ₩36,510 | -1.41% | 84만 |
|---|
| 2026.06.15 | ₩36,806 | ₩38,214 | ₩36,148 | ₩36,685 | -0.33% | 100.3만 |
|---|
| 2026.06.12 | ₩34,257 | ₩35,652 | ₩34,177 | ₩35,250 | +2.90% | 92.5만 |
|---|
| 2026.06.11 | ₩32,017 | ₩34,297 | ₩31,816 | ₩34,069 | +6.41% | 95.2만 |
|---|
| 2026.06.10 | ₩31,306 | ₩32,151 | ₩30,448 | ₩32,111 | +2.57% | 76.5만 |
|---|
| 2026.06.09 | ₩29,790 | ₩31,306 | ₩29,670 | ₩31,226 | +4.82% | 66.1만 |
|---|
| 2026.06.08 | ₩29,737 | ₩31,065 | ₩29,643 | ₩30,314 | +1.94% | 72.6만 |
|---|
| 2026.06.05 | ₩30,676 | ₩30,850 | ₩29,254 | ₩29,965 | -2.32% | 50.5만 |
|---|
| 2026.06.04 | ₩31,105 | ₩31,816 | ₩30,461 | ₩30,501 | -1.94% | 116.2만 |
|---|
| 2026.06.03 | ₩32,259 | ₩32,406 | ₩29,737 | ₩30,273 | -6.15% | 84만 |
|---|
| 2026.06.02 | ₩33,104 | ₩33,171 | ₩32,191 | ₩32,701 | -1.22% | 61.3만 |
|---|
| 2026.06.01 | ₩32,889 | ₩34,338 | ₩32,446 | ₩33,680 | +2.41% | 65.5만 |
|---|
| 2026.05.29 | ₩32,647 | ₩33,251 | ₩32,594 | ₩32,822 | +0.53% | 53.8만 |
|---|
| 2026.05.28 | ₩31,883 | ₩32,969 | ₩31,762 | ₩32,701 | +2.57% | 64.7만 |
|---|
| 2026.05.27 | ₩32,057 | ₩32,782 | ₩31,668 | ₩32,030 | -0.08% | 95.3만 |
|---|
| 2026.05.26 | ₩32,808 | ₩33,640 | ₩31,722 | ₩32,044 | -2.33% | 75.6만 |
|---|
| 2026.05.22 | ₩32,996 | ₩33,881 | ₩32,996 | ₩33,211 | +0.65% | 48.9만 |
|---|
| 2026.05.21 | ₩32,621 | ₩33,305 | ₩31,883 | ₩33,063 | +1.36% | 46.9만 |
|---|
| 2026.05.20 | ₩32,205 | ₩33,104 | ₩31,628 | ₩33,010 | +2.50% | 46.7만 |
|---|
| 2026.05.19 | ₩32,835 | ₩34,029 | ₩32,191 | ₩32,594 | -0.74% | 58.8만 |
|---|
| 2026.05.18 | ₩31,293 | ₩33,291 | ₩31,293 | ₩32,554 | +4.03% | 74.2만 |
|---|
| 2026.05.15 | ₩31,507 | ₩32,755 | ₩31,118 | ₩31,695 | +0.60% | 51.2만 |
|---|
| 2026.05.14 | ₩31,816 | ₩32,674 | ₩31,360 | ₩31,373 | -1.39% | 62.4만 |
|---|
| 2026.05.13 | ₩32,835 | ₩32,835 | ₩30,475 | ₩31,588 | -3.80% | 78.7만 |
|---|
| 2026.05.12 | ₩32,030 | ₩33,466 | ₩31,910 | ₩32,151 | +0.38% | 85.8만 |
|---|
| 2026.05.11 | ₩31,963 | ₩32,165 | ₩30,689 | ₩30,877 | -3.40% | 71.1만 |
|---|
| 2026.05.08 | ₩31,387 | ₩32,929 | ₩29,267 | ₩32,205 | +2.61% | 205.1만 |
|---|
| 2026.05.07 | ₩36,215 | ₩37,288 | ₩30,622 | ₩31,333 | -13.48% | 221.8만 |
|---|
| 2026.05.06 | ₩38,361 | ₩38,670 | ₩37,637 | ₩37,771 | -1.54% | 32.2만 |
|---|
| 2026.05.05 | ₩39,341 | ₩39,595 | ₩37,168 | ₩38,066 | -3.24% | 33.3만 |
|---|
| 2026.05.04 | ₩38,965 | ₩40,078 | ₩38,764 | ₩39,475 | +1.31% | 37.5만 |
|---|
| 2026.05.01 | ₩40,092 | ₩40,092 | ₩39,099 | ₩39,166 | -2.31% | 21.5만 |
|---|
| 2026.04.30 | ₩39,287 | ₩39,837 | ₩39,072 | ₩39,609 | +0.82% | 32.9만 |
|---|
| 2026.04.29 | ₩40,186 | ₩40,816 | ₩39,891 | ₩39,931 | -0.63% | 27.4만 |
|---|
| 2026.04.28 | ₩40,762 | ₩40,829 | ₩40,105 | ₩40,253 | -1.25% | 20.2만 |
|---|
| 2026.04.27 | ₩39,421 | ₩40,508 | ₩39,421 | ₩40,159 | +1.87% | 26.5만 |
|---|
| 2026.04.24 | ₩39,046 | ₩39,649 | ₩38,871 | ₩39,582 | +1.37% | 18.9만 |
|---|
| 2026.04.23 | ₩40,669 | ₩40,923 | ₩39,166 | ₩39,408 | -3.10% | 24.2만 |
|---|
| 2026.04.22 | ₩41,299 | ₩41,379 | ₩40,655 | ₩40,843 | -1.10% | 22.2만 |
|---|
| 2026.04.21 | ₩41,594 | ₩42,332 | ₩41,111 | ₩41,178 | -1.00% | 27.2만 |
|---|
| 2026.04.20 | ₩41,111 | ₩41,822 | ₩40,923 | ₩41,554 | +1.08% | 21.9만 |
|---|
| 2026.04.17 | ₩40,950 | ₩41,701 | ₩40,642 | ₩41,151 | +0.49% | 34.7만 |
|---|
| 2026.04.16 | ₩40,709 | ₩41,165 | ₩40,709 | ₩40,803 | +0.23% | 24.9만 |
|---|
| 2026.04.15 | ₩39,300 | ₩40,682 | ₩39,300 | ₩40,601 | +3.31% | 39.8만 |
|---|
| 2026.04.14 | ₩38,804 | ₩39,542 | ₩38,804 | ₩39,193 | +1.00% | 25.8만 |
|---|
| 2026.04.13 | ₩37,302 | ₩38,938 | ₩37,127 | ₩38,858 | +4.17% | 31.2만 |
|---|
| 2026.04.10 | ₩38,026 | ₩38,133 | ₩37,235 | ₩37,382 | -1.69% | 22.8만 |
|---|
| 2026.04.09 | ₩37,932 | ₩38,388 | ₩37,235 | ₩38,174 | +0.64% | 27.4만 |
|---|
| 2026.04.08 | ₩38,388 | ₩39,059 | ₩38,120 | ₩38,201 | -0.49% | 48.9만 |
|---|
| 2026.04.07 | ₩37,704 | ₩38,241 | ₩37,302 | ₩37,449 | -0.68% | 27.8만 |
|---|
| 2026.04.06 | ₩37,610 | ₩38,294 | ₩37,208 | ₩37,744 | +0.36% | 31.8만 |
|---|
| 2026.04.02 | ₩37,235 | ₩38,254 | ₩36,752 | ₩37,651 | +1.12% | 27.1만 |
|---|
| 2026.04.01 | ₩37,691 | ₩37,986 | ₩36,859 | ₩37,302 | -1.03% | 25.3만 |
|---|
| 2026.03.31 | ₩37,825 | ₩38,053 | ₩36,819 | ₩37,852 | +0.07% | 60.5만 |
|---|
| 2026.03.30 | ₩37,101 | ₩38,187 | ₩36,779 | ₩37,449 | +0.94% | 37.5만 |
|---|
| 2026.03.27 | ₩37,637 | ₩37,865 | ₩36,350 | ₩36,591 | -2.78% | 39.7만 |
|---|
| 2026.03.26 | ₩37,127 | ₩38,201 | ₩37,127 | ₩37,959 | +2.24% | 26.3만 |
|---|
| 2026.03.25 | ₩38,133 | ₩38,160 | ₩36,685 | ₩37,396 | -1.93% | 32.5만 |
|---|
| 2026.03.24 | ₩38,201 | ₩38,683 | ₩37,798 | ₩37,852 | -0.91% | 29.2만 |
|---|
| 2026.03.23 | ₩38,107 | ₩39,206 | ₩37,168 | ₩38,750 | +1.69% | 64.4만 |
|---|
| 2026.03.20 | ₩37,959 | ₩38,040 | ₩37,154 | ₩37,369 | -1.55% | 101.8만 |
|---|
| 2026.03.19 | ₩38,241 | ₩39,206 | ₩37,302 | ₩37,972 | -0.70% | 29.6만 |
|---|
| 2026.03.18 | ₩39,381 | ₩39,837 | ₩38,415 | ₩38,442 | -2.38% | 46.2만 |
|---|
| 2026.03.17 | ₩39,797 | ₩40,440 | ₩39,099 | ₩39,756 | -0.10% | 42.5만 |
|---|
| 2026.03.16 | ₩39,408 | ₩39,971 | ₩38,026 | ₩39,542 | +0.34% | 63.4만 |
|---|
| 2026.03.13 | ₩39,408 | ₩39,837 | ₩39,046 | ₩39,354 | -0.14% | 64.5만 |
|---|
| 2026.03.12 | ₩37,557 | ₩39,408 | ₩37,221 | ₩38,938 | +3.68% | 76.3만 |
|---|
| 2026.03.11 | ₩37,020 | ₩38,402 | ₩36,604 | ₩38,294 | +3.44% | 46.8만 |
|---|
| 2026.03.10 | ₩37,744 | ₩37,999 | ₩36,631 | ₩37,355 | -1.03% | 33만 |
|---|
| 2026.03.09 | ₩37,798 | ₩38,201 | ₩36,671 | ₩38,066 | +0.71% | 42.4만 |
|---|
| 2026.03.06 | ₩38,375 | ₩38,375 | ₩37,020 | ₩38,281 | -0.24% | 47.2만 |
|---|
| 2026.03.05 | ₩38,952 | ₩39,367 | ₩37,423 | ₩38,496 | -1.17% | 83.7만 |
|---|
| 2026.03.04 | ₩38,576 | ₩39,877 | ₩38,482 | ₩39,381 | +2.09% | 60.5만 |
|---|
| 2026.03.03 | ₩37,530 | ₩38,965 | ₩36,725 | ₩38,670 | +3.04% | 50만 |
|---|
| 2026.03.02 | ₩37,503 | ₩38,133 | ₩36,940 | ₩38,026 | +1.39% | 71.2만 |
|---|
| 2026.02.27 | ₩36,148 | ₩39,233 | ₩35,612 | ₩37,972 | +5.05% | 107.3만 |
|---|
| 2026.02.26 | ₩34,270 | ₩35,022 | ₩33,788 | ₩34,566 | +0.86% | 84.1만 |
|---|
| 2026.02.25 | ₩33,881 | ₩34,445 | ₩33,466 | ₩33,935 | +0.16% | 98.4만 |
|---|
| 2026.02.24 | ₩34,539 | ₩35,008 | ₩33,640 | ₩33,788 | -2.17% | 52.2만 |
|---|
| 2026.02.23 | ₩36,658 | ₩36,658 | ₩34,472 | ₩34,579 | -5.67% | 56.1만 |
|---|
| 2026.02.20 | ₩36,189 | ₩37,235 | ₩35,893 | ₩36,940 | +2.08% | 55.2만 |
|---|
| 2026.02.19 | ₩35,987 | ₩36,350 | ₩35,598 | ₩36,350 | +1.01% | 30만 |
|---|
| 2026.02.18 | ₩35,639 | ₩36,376 | ₩35,639 | ₩36,162 | +1.47% | 23.4만 |
|---|
| 2026.02.17 | ₩35,585 | ₩36,014 | ₩35,142 | ₩35,545 | -0.11% | 38.1만 |
|---|
| 2026.02.13 | ₩35,572 | ₩35,800 | ₩34,928 | ₩35,357 | -0.60% | 52.6만 |
|---|
| 2026.02.12 | ₩35,357 | ₩35,639 | ₩34,646 | ₩35,223 | -0.38% | 54.2만 |
|---|
| 2026.02.11 | ₩36,108 | ₩36,108 | ₩34,928 | ₩35,196 | -2.53% | 46.7만 |
|---|
| 2026.02.10 | ₩35,920 | ₩36,779 | ₩35,920 | ₩36,028 | +0.30% | 28.7만 |
|---|
| 2026.02.09 | ₩36,001 | ₩36,551 | ₩34,914 | ₩36,148 | +0.41% | 64.7만 |
|---|
| 2026.02.06 | ₩36,899 | ₩37,034 | ₩36,001 | ₩36,242 | -1.78% | 61만 |
|---|
| 2026.02.05 | ₩38,308 | ₩38,442 | ₩36,510 | ₩36,712 | -4.17% | 54.8만 |
|---|
| 2026.02.04 | ₩38,080 | ₩38,952 | ₩37,221 | ₩37,758 | -0.85% | 77만 |
|---|
| 2026.02.03 | ₩40,052 | ₩40,347 | ₩37,718 | ₩38,214 | -4.59% | 41.7만 |
|---|
| 2026.02.02 | ₩40,682 | ₩41,259 | ₩40,347 | ₩40,521 | -0.40% | 60.8만 |
|---|
| 2026.01.30 | ₩38,965 | ₩40,655 | ₩38,549 | ₩40,253 | +3.30% | 104.1만 |
|---|
| 2026.01.29 | ₩38,710 | ₩39,381 | ₩38,429 | ₩39,233 | +1.35% | 36.6만 |
|---|
| 2026.01.28 | ₩39,193 | ₩39,220 | ₩38,455 | ₩38,536 | -1.68% | 29.1만 |
|---|
| 2026.01.27 | ₩39,287 | ₩39,381 | ₩38,657 | ₩39,113 | -0.44% | 27.6만 |
|---|
| 2026.01.26 | ₩39,958 | ₩40,025 | ₩39,341 | ₩39,649 | -0.77% | 25.6만 |
|---|
| 2026.01.23 | ₩40,119 | ₩40,145 | ₩39,595 | ₩39,958 | -0.40% | 19.5만 |
|---|
| 2026.01.22 | ₩39,756 | ₩40,615 | ₩39,756 | ₩40,400 | +1.62% | 39.1만 |
|---|
| 2026.01.21 | ₩39,019 | ₩40,119 | ₩39,019 | ₩39,461 | +1.13% | 52.5만 |
|---|
| 2026.01.20 | ₩38,992 | ₩39,649 | ₩38,630 | ₩38,965 | -0.07% | 44.7만 |
|---|
| 2026.01.16 | ₩40,119 | ₩40,414 | ₩39,622 | ₩39,676 | -1.10% | 39.4만 |
|---|
| 2026.01.15 | ₩40,011 | ₩40,615 | ₩39,649 | ₩40,400 | +0.97% | 43.9만 |
|---|
| 2026.01.14 | ₩39,233 | ₩40,253 | ₩39,113 | ₩40,052 | +2.09% | 26.6만 |
|---|
| 2026.01.13 | ₩40,601 | ₩40,628 | ₩39,220 | ₩39,461 | -2.81% | 24.2만 |
|---|
| 2026.01.12 | ₩40,092 | ₩41,057 | ₩39,542 | ₩40,749 | +1.64% | 28.2만 |
|---|
| 2026.01.09 | ₩40,575 | ₩41,084 | ₩39,984 | ₩40,467 | -0.26% | 23.7만 |
|---|
| 2026.01.08 | ₩39,461 | ₩40,937 | ₩39,461 | ₩40,628 | +2.96% | 28.6만 |
|---|
| 2026.01.07 | ₩40,092 | ₩40,092 | ₩39,059 | ₩39,609 | -1.20% | 21.9만 |
|---|
| 2026.01.06 | ₩39,542 | ₩40,092 | ₩39,139 | ₩40,038 | +1.26% | 31.5만 |
|---|
| 2026.01.05 | ₩38,040 | ₩40,695 | ₩38,040 | ₩39,850 | +4.76% | 78.1만 |
|---|
| 2026.01.02 | ₩39,126 | ₩39,394 | ₩38,133 | ₩38,469 | -1.68% | 36.1만 |
|---|
| 2025.12.31 | ₩39,032 | ₩39,166 | ₩38,777 | ₩39,019 | -0.03% | 25.5만 |
|---|
| 2025.12.30 | ₩39,488 | ₩39,730 | ₩39,046 | ₩39,046 | -1.12% | 24.9만 |
|---|
| 2025.12.29 | ₩39,649 | ₩39,850 | ₩39,354 | ₩39,555 | -0.24% | 31.6만 |
|---|
| 2025.12.26 | ₩39,488 | ₩39,663 | ₩39,113 | ₩39,649 | +0.41% | 30.2만 |
|---|
| 2025.12.24 | ₩39,314 | ₩39,703 | ₩39,166 | ₩39,394 | +0.20% | 12.1만 |
|---|
| 2025.12.23 | ₩39,408 | ₩39,904 | ₩39,099 | ₩39,394 | -0.03% | 24.7만 |
|---|
| 2025.12.22 | ₩38,978 | ₩39,850 | ₩38,898 | ₩39,394 | +1.07% | 40.5만 |
|---|
| 2025.12.19 | ₩39,032 | ₩39,260 | ₩38,589 | ₩38,952 | -0.21% | 109.4만 |
|---|
| 2025.12.18 | ₩39,595 | ₩39,917 | ₩39,032 | ₩39,153 | -1.12% | 42.9만 |
|---|
| 2025.12.17 | ₩39,220 | ₩40,078 | ₩39,206 | ₩39,488 | +0.68% | 38.9만 |
|---|
| 2025.12.16 | ₩40,025 | ₩40,025 | ₩39,193 | ₩39,220 | -2.01% | 42.5만 |
|---|
| 2025.12.15 | ₩40,293 | ₩40,414 | ₩39,636 | ₩40,038 | -0.63% | 42.5만 |
|---|
| 2025.12.12 | ₩40,239 | ₩40,306 | ₩39,327 | ₩39,877 | -0.90% | 41.9만 |
|---|
| 2025.12.11 | ₩38,549 | ₩40,038 | ₩38,549 | ₩39,917 | +3.55% | 51.8만 |
|---|
| 2025.12.10 | ₩37,664 | ₩38,764 | ₩37,463 | ₩38,455 | +2.10% | 86.8만 |
|---|
| 2025.12.09 | ₩39,005 | ₩39,408 | ₩37,490 | ₩37,718 | -3.30% | 40.9만 |
|---|
| 2025.12.08 | ₩39,703 | ₩39,944 | ₩39,019 | ₩39,086 | -1.55% | 63.3만 |
|---|
| 2025.12.05 | ₩40,829 | ₩41,057 | ₩39,582 | ₩39,689 | -2.79% | 87.7만 |
|---|
| 2025.12.04 | ₩40,400 | ₩41,420 | ₩40,065 | ₩40,977 | +1.43% | 57.9만 |
|---|
| 2025.12.03 | ₩39,435 | ₩40,548 | ₩39,341 | ₩40,306 | +2.21% | 56.8만 |
|---|
| 2025.12.02 | ₩39,032 | ₩39,823 | ₩38,040 | ₩39,274 | +0.62% | 53.3만 |
|---|
| 2025.12.01 | ₩38,697 | ₩39,153 | ₩38,482 | ₩38,616 | -0.21% | 37.7만 |
|---|
| 2025.11.28 | ₩39,394 | ₩39,394 | ₩38,737 | ₩38,764 | -1.60% | 24.1만 |
|---|
| 2025.11.26 | ₩39,810 | ₩40,172 | ₩39,086 | ₩39,139 | -1.68% | 134.8만 |
|---|
| 2025.11.25 | ₩39,099 | ₩40,320 | ₩38,885 | ₩39,971 | +2.23% | 61.1만 |
|---|
| 2025.11.24 | ₩39,032 | ₩39,408 | ₩38,469 | ₩38,831 | -0.52% | 66.4만 |
|---|
| 2025.11.21 | ₩39,113 | ₩39,676 | ₩38,952 | ₩39,233 | +0.31% | 78만 |
|---|
| 2025.11.20 | ₩38,777 | ₩39,595 | ₩38,724 | ₩38,831 | +0.14% | 50.5만 |
|---|
| 2025.11.19 | ₩38,214 | ₩39,046 | ₩38,214 | ₩38,710 | +1.30% | 55.9만 |
|---|
| 2025.11.18 | ₩37,838 | ₩38,388 | ₩37,744 | ₩38,335 | +1.31% | 52.9만 |
|---|
| 2025.11.17 | ₩38,925 | ₩38,938 | ₩37,771 | ₩37,972 | -2.45% | 50.5만 |
|---|
| 2025.11.14 | ₩39,367 | ₩39,475 | ₩38,844 | ₩38,965 | -1.02% | 50.1만 |
|---|
| 2025.11.13 | ₩39,126 | ₩39,783 | ₩39,099 | ₩39,475 | +0.89% | 57.2만 |
|---|
| 2025.11.12 | ₩38,268 | ₩39,622 | ₩38,268 | ₩39,139 | +2.28% | 63.3만 |
|---|
| 2025.11.11 | ₩36,202 | ₩38,777 | ₩36,202 | ₩38,442 | +6.19% | 60.9만 |
|---|
| 2025.11.10 | ₩36,752 | ₩37,141 | ₩35,840 | ₩36,269 | -1.31% | 55만 |
|---|
| 2025.11.07 | ₩36,819 | ₩37,838 | ₩35,920 | ₩36,618 | -0.55% | 91.5만 |
|---|
| 2025.11.06 | ₩37,959 | ₩38,308 | ₩37,664 | ₩37,677 | -0.74% | 67.9만 |
|---|
| 2025.11.05 | ₩37,785 | ₩38,294 | ₩37,490 | ₩38,268 | +1.28% | 44.8만 |
|---|
| 2025.11.04 | ₩37,999 | ₩38,321 | ₩37,664 | ₩37,677 | -0.85% | 41.6만 |
|---|
| 2025.11.03 | ₩38,187 | ₩38,482 | ₩37,570 | ₩37,999 | -0.49% | 53.6만 |
|---|
| 2025.10.31 | ₩37,584 | ₩38,522 | ₩37,288 | ₩38,187 | +1.61% | 79.6만 |
|---|
| 2025.10.30 | ₩39,287 | ₩39,850 | ₩37,651 | ₩37,865 | -3.62% | 59.1만 |
|---|
| 2025.10.29 | ₩40,669 | ₩40,870 | ₩39,019 | ₩39,341 | -3.27% | 53.6만 |
|---|
| 2025.10.28 | ₩40,977 | ₩41,299 | ₩40,682 | ₩41,004 | +0.07% | 26.9만 |
|---|
| 2025.10.27 | ₩41,661 | ₩41,916 | ₩40,950 | ₩40,990 | -1.61% | 28.1만 |
|---|
| 2025.10.24 | ₩42,171 | ₩42,265 | ₩41,581 | ₩41,621 | -1.30% | 24.8만 |
|---|
| 2025.10.23 | ₩41,312 | ₩41,862 | ₩41,138 | ₩41,648 | +0.81% | 44.2만 |
|---|
| 2025.10.22 | ₩41,031 | ₩41,420 | ₩40,508 | ₩41,393 | +0.88% | 31.9만 |
|---|
| 2025.10.21 | ₩41,151 | ₩41,514 | ₩40,937 | ₩40,964 | -0.46% | 28만 |
|---|
| 2025.10.20 | ₩40,186 | ₩41,138 | ₩40,186 | ₩41,111 | +2.30% | 41만 |
|---|
| 2025.10.17 | ₩39,730 | ₩40,226 | ₩39,408 | ₩40,065 | +0.84% | 33.4만 |
|---|
| 2025.10.16 | ₩40,950 | ₩40,950 | ₩39,595 | ₩39,716 | -3.01% | 28.4만 |
|---|
| 2025.10.15 | ₩41,782 | ₩42,010 | ₩40,776 | ₩40,950 | -1.99% | 44.4만 |
|---|
| 2025.10.14 | ₩40,239 | ₩42,037 | ₩40,239 | ₩41,701 | +3.63% | 70.5만 |
|---|
| 2025.10.13 | ₩41,661 | ₩41,661 | ₩40,709 | ₩40,722 | -2.25% | 28.7만 |
|---|
| 2025.10.10 | ₩42,788 | ₩42,962 | ₩41,245 | ₩41,433 | -3.17% | 52만 |
|---|