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 | ₩39,324 | ₩39,928 | ₩38,989 | ₩39,753 | +1.09% | 22.5만 |
| 2026.10.08 | ₩38,721 | ₩39,485 | ₩38,104 | ₩39,351 | +1.63% | 33.7만 |
| 2026.10.07 | ₩38,573 | ₩39,445 | ₩38,546 | ₩38,841 | +0.70% | 49.9만 |
| 2026.10.06 | ₩39,297 | ₩39,297 | ₩38,251 | ₩38,962 | -0.85% | 42.6만 |
| 2026.10.05 | ₩36,709 | ₩39,767 | ₩36,588 | ₩39,056 | +6.39% | 66.5만 |
| 2026.10.02 | ₩36,937 | ₩37,125 | ₩36,186 | ₩36,521 | -1.13% | 36.4만 |
| 2026.10.01 | ₩36,468 | ₩37,353 | ₩35,985 | ₩36,736 | +0.74% | 37.3만 |
| 2026.09.30 | ₩36,025 | ₩36,468 | ₩35,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,146 |
| +0.34% |
| 50.1만 |
| 2026.09.29 | ₩36,682 | ₩36,950 | ₩35,904 | ₩36,266 | -1.13% | 37.4만 |
|---|
| 2026.09.28 | ₩37,514 | ₩37,701 | ₩36,749 | ₩36,897 | -1.64% | 33.5만 |
|---|
| 2026.09.25 | ₩37,862 | ₩38,184 | ₩37,514 | ₩37,795 | -0.18% | 40.9만 |
|---|
| 2026.09.24 | ₩37,058 | ₩37,849 | ₩36,602 | ₩37,822 | +2.06% | 47.6만 |
|---|
| 2026.09.23 | ₩37,272 | ₩37,406 | ₩36,293 | ₩36,977 | -0.79% | 54.5만 |
|---|
| 2026.09.22 | ₩37,889 | ₩38,037 | ₩36,843 | ₩37,420 | -1.24% | 70.5만 |
|---|
| 2026.09.21 | ₩37,299 | ₩37,514 | ₩36,722 | ₩37,312 | +0.04% | 43만 |
|---|
| 2026.09.18 | ₩37,608 | ₩37,742 | ₩36,937 | ₩37,084 | -1.39% | 125.8만 |
|---|
| 2026.09.17 | ₩38,332 | ₩38,372 | ₩37,312 | ₩37,849 | -1.26% | 33만 |
|---|
| 2026.09.16 | ₩37,983 | ₩38,238 | ₩37,540 | ₩37,943 | -0.11% | 38.7만 |
|---|
| 2026.09.15 | ₩39,230 | ₩39,284 | ₩37,809 | ₩37,970 | -3.21% | 49.7만 |
|---|
| 2026.09.14 | ₩39,660 | ₩40,223 | ₩39,069 | ₩39,338 | -0.81% | 38.8만 |
|---|
| 2026.09.11 | ₩39,593 | ₩39,593 | ₩38,680 | ₩39,257 | -0.85% | 33.8만 |
|---|
| 2026.09.10 | ₩39,633 | ₩39,821 | ₩38,506 | ₩39,096 | -1.35% | 40.6만 |
|---|
| 2026.09.09 | ₩38,560 | ₩40,505 | ₩38,238 | ₩39,874 | +3.41% | 75.8만 |
|---|
| 2026.09.08 | ₩40,169 | ₩40,209 | ₩38,345 | ₩38,935 | -3.07% | 48.6만 |
|---|
| 2026.09.04 | ₩40,357 | ₩41,108 | ₩40,035 | ₩40,706 | +0.86% | 28.3만 |
|---|
| 2026.09.03 | ₩40,826 | ₩41,685 | ₩40,102 | ₩41,001 | +0.43% | 37만 |
|---|
| 2026.09.02 | ₩39,150 | ₩40,733 | ₩39,029 | ₩40,263 | +2.84% | 38.3만 |
|---|
| 2026.09.01 | ₩39,405 | ₩39,539 | ₩38,868 | ₩39,110 | -0.75% | 36.4만 |
|---|
| 2026.08.31 | ₩39,981 | ₩40,116 | ₩39,043 | ₩39,740 | -0.60% | 39.7만 |
|---|
| 2026.08.28 | ₩39,445 | ₩40,424 | ₩39,391 | ₩40,209 | +1.94% | 38만 |
|---|
| 2026.08.27 | ₩39,914 | ₩40,424 | ₩39,418 | ₩39,525 | -0.97% | 24.2만 |
|---|
| 2026.08.26 | ₩40,035 | ₩40,424 | ₩39,378 | ₩39,914 | -0.30% | 30.8만 |
|---|
| 2026.08.25 | ₩39,418 | ₩40,196 | ₩38,895 | ₩40,129 | +1.80% | 29.1만 |
|---|
| 2026.08.24 | ₩40,142 | ₩40,840 | ₩39,646 | ₩39,646 | -1.24% | 48만 |
|---|
| 2026.08.21 | ₩40,075 | ₩40,478 | ₩39,713 | ₩40,089 | +0.03% | 40.2만 |
|---|
| 2026.08.20 | ₩39,794 | ₩40,156 | ₩39,458 | ₩39,874 | +0.20% | 21.9만 |
|---|
| 2026.08.19 | ₩40,049 | ₩40,572 | ₩39,633 | ₩39,888 | -0.40% | 32.9만 |
|---|
| 2026.08.18 | ₩41,256 | ₩41,564 | ₩39,633 | ₩39,686 | -3.80% | 24.2만 |
|---|
| 2026.08.17 | ₩41,738 | ₩41,832 | ₩39,753 | ₩40,759 | -2.35% | 60.1만 |
|---|
| 2026.08.14 | ₩42,557 | ₩42,892 | ₩42,208 | ₩42,342 | -0.50% | 47.5만 |
|---|
| 2026.08.13 | ₩40,786 | ₩42,959 | ₩40,786 | ₩42,892 | +5.16% | 46.2만 |
|---|
| 2026.08.12 | ₩39,499 | ₩41,014 | ₩39,016 | ₩40,786 | +3.26% | 58.9만 |
|---|
| 2026.08.11 | ₩39,566 | ₩40,116 | ₩39,244 | ₩39,579 | +0.03% | 25.3만 |
|---|
| 2026.08.10 | ₩39,552 | ₩40,384 | ₩39,137 | ₩39,753 | +0.51% | 32.3만 |
|---|
| 2026.08.07 | ₩41,417 | ₩41,671 | ₩39,847 | ₩40,035 | -3.34% | 33.5만 |
|---|
| 2026.08.06 | ₩41,806 | ₩41,913 | ₩41,148 | ₩41,497 | -0.74% | 27.1만 |
|---|
| 2026.08.05 | ₩45,588 | ₩46,151 | ₩41,282 | ₩41,993 | -7.88% | 70.7만 |
|---|
| 2026.08.04 | ₩41,054 | ₩43,884 | ₩41,054 | ₩43,656 | +6.34% | 61.6만 |
|---|
| 2026.08.03 | ₩41,014 | ₩42,476 | ₩41,014 | ₩41,725 | +1.73% | 38.7만 |
|---|
| 2026.07.31 | ₩41,953 | ₩42,637 | ₩40,639 | ₩40,826 | -2.69% | 48.4만 |
|---|
| 2026.07.30 | ₩42,288 | ₩42,825 | ₩41,725 | ₩42,382 | +0.22% | 46.1만 |
|---|
| 2026.07.29 | ₩41,846 | ₩42,972 | ₩41,846 | ₩42,785 | +2.24% | 44.3만 |
|---|
| 2026.07.28 | ₩41,443 | ₩42,570 | ₩41,443 | ₩42,262 | +1.97% | 34.5만 |
|---|
| 2026.07.27 | ₩40,384 | ₩41,510 | ₩40,102 | ₩40,880 | +1.23% | 29만 |
|---|
| 2026.07.24 | ₩39,190 | ₩40,183 | ₩39,056 | ₩39,874 | +1.75% | 20.7만 |
|---|
| 2026.07.23 | ₩38,801 | ₩39,271 | ₩38,493 | ₩39,002 | +0.52% | 34.5만 |
|---|
| 2026.07.22 | ₩40,598 | ₩40,598 | ₩39,177 | ₩39,284 | -3.24% | 28.7만 |
|---|
| 2026.07.21 | ₩40,612 | ₩41,242 | ₩40,089 | ₩40,263 | -0.86% | 38.2만 |
|---|
| 2026.07.20 | ₩40,317 | ₩41,551 | ₩39,673 | ₩41,148 | +2.06% | 56.5만 |
|---|
| 2026.07.17 | ₩40,679 | ₩41,698 | ₩40,330 | ₩40,598 | -0.20% | 34.6만 |
|---|
| 2026.07.16 | ₩40,813 | ₩41,819 | ₩40,558 | ₩41,296 | +1.18% | 37.6만 |
|---|
| 2026.07.15 | ₩39,821 | ₩40,679 | ₩39,512 | ₩40,491 | +1.68% | 50만 |
|---|
| 2026.07.14 | ₩38,895 | ₩39,673 | ₩38,882 | ₩38,989 | +0.24% | 33.9만 |
|---|
| 2026.07.13 | ₩39,566 | ₩40,437 | ₩39,499 | ₩39,713 | +0.37% | 48.5만 |
|---|
| 2026.07.10 | ₩39,244 | ₩39,472 | ₩38,493 | ₩39,230 | -0.03% | 29.5만 |
|---|
| 2026.07.09 | ₩36,897 | ₩38,841 | ₩36,763 | ₩38,721 | +4.94% | 61만 |
|---|
| 2026.07.08 | ₩38,292 | ₩38,292 | ₩37,286 | ₩37,406 | -2.31% | 43만 |
|---|
| 2026.07.07 | ₩39,177 | ₩39,351 | ₩38,292 | ₩38,359 | -2.09% | 48.1만 |
|---|
| 2026.07.06 | ₩39,593 | ₩39,619 | ₩38,224 | ₩38,627 | -2.44% | 46.5만 |
|---|
| 2026.07.02 | ₩39,110 | ₩40,075 | ₩38,909 | ₩39,740 | +1.61% | 42.6만 |
|---|
| 2026.07.01 | ₩37,768 | ₩39,552 | ₩37,608 | ₩38,962 | +3.16% | 43.5만 |
|---|
| 2026.06.30 | ₩37,152 | ₩37,581 | ₩36,320 | ₩37,259 | +0.29% | 50.1만 |
|---|
| 2026.06.29 | ₩36,749 | ₩37,903 | ₩35,234 | ₩37,004 | +0.69% | 78.4만 |
|---|
| 2026.06.26 | ₩34,818 | ₩37,031 | ₩34,603 | ₩36,709 | +5.43% | 138.2만 |
|---|
| 2026.06.25 | ₩36,011 | ₩36,333 | ₩35,220 | ₩35,247 | -2.12% | 33.9만 |
|---|
| 2026.06.24 | ₩33,772 | ₩35,730 | ₩33,423 | ₩35,475 | +5.04% | 48.1만 |
|---|
| 2026.06.23 | ₩34,442 | ₩34,442 | ₩33,530 | ₩34,187 | -0.74% | 37.9만 |
|---|
| 2026.06.22 | ₩34,523 | ₩34,965 | ₩33,798 | ₩33,798 | -2.10% | 57.7만 |
|---|
| 2026.06.18 | ₩35,730 | ₩36,293 | ₩34,496 | ₩34,496 | -3.45% | 155.2만 |
|---|
| 2026.06.17 | ₩36,374 | ₩37,272 | ₩35,569 | ₩35,958 | -1.14% | 111.7만 |
|---|
| 2026.06.16 | ₩37,031 | ₩37,447 | ₩36,333 | ₩36,508 | -1.41% | 84만 |
|---|
| 2026.06.15 | ₩36,803 | ₩38,211 | ₩36,146 | ₩36,682 | -0.33% | 100.3만 |
|---|
| 2026.06.12 | ₩34,255 | ₩35,649 | ₩34,174 | ₩35,247 | +2.90% | 92.5만 |
|---|
| 2026.06.11 | ₩32,015 | ₩34,295 | ₩31,814 | ₩34,067 | +6.41% | 95.2만 |
|---|
| 2026.06.10 | ₩31,304 | ₩32,149 | ₩30,445 | ₩32,109 | +2.57% | 76.5만 |
|---|
| 2026.06.09 | ₩29,788 | ₩31,304 | ₩29,668 | ₩31,223 | +4.82% | 66.1만 |
|---|
| 2026.06.08 | ₩29,735 | ₩31,062 | ₩29,641 | ₩30,311 | +1.94% | 72.6만 |
|---|
| 2026.06.05 | ₩30,673 | ₩30,848 | ₩29,252 | ₩29,963 | -2.32% | 50.5만 |
|---|
| 2026.06.04 | ₩31,103 | ₩31,814 | ₩30,459 | ₩30,499 | -1.94% | 116.2만 |
|---|
| 2026.06.03 | ₩32,256 | ₩32,404 | ₩29,735 | ₩30,271 | -6.15% | 84만 |
|---|
| 2026.06.02 | ₩33,101 | ₩33,168 | ₩32,189 | ₩32,699 | -1.22% | 61.3만 |
|---|
| 2026.06.01 | ₩32,886 | ₩34,335 | ₩32,444 | ₩33,678 | +2.41% | 65.5만 |
|---|
| 2026.05.29 | ₩32,645 | ₩33,249 | ₩32,591 | ₩32,819 | +0.53% | 53.8만 |
|---|
| 2026.05.28 | ₩31,881 | ₩32,967 | ₩31,760 | ₩32,699 | +2.57% | 64.7만 |
|---|
| 2026.05.27 | ₩32,055 | ₩32,779 | ₩31,666 | ₩32,028 | -0.08% | 95.3만 |
|---|
| 2026.05.26 | ₩32,806 | ₩33,638 | ₩31,720 | ₩32,042 | -2.33% | 75.6만 |
|---|
| 2026.05.22 | ₩32,994 | ₩33,879 | ₩32,994 | ₩33,208 | +0.65% | 48.9만 |
|---|
| 2026.05.21 | ₩32,618 | ₩33,302 | ₩31,881 | ₩33,061 | +1.36% | 46.9만 |
|---|
| 2026.05.20 | ₩32,202 | ₩33,101 | ₩31,626 | ₩33,007 | +2.50% | 46.7만 |
|---|
| 2026.05.19 | ₩32,833 | ₩34,026 | ₩32,189 | ₩32,591 | -0.74% | 58.8만 |
|---|
| 2026.05.18 | ₩31,290 | ₩33,289 | ₩31,290 | ₩32,551 | +4.03% | 74.2만 |
|---|
| 2026.05.15 | ₩31,505 | ₩32,752 | ₩31,116 | ₩31,693 | +0.60% | 51.2만 |
|---|
| 2026.05.14 | ₩31,814 | ₩32,672 | ₩31,357 | ₩31,371 | -1.39% | 62.4만 |
|---|
| 2026.05.13 | ₩32,833 | ₩32,833 | ₩30,472 | ₩31,585 | -3.80% | 78.7만 |
|---|
| 2026.05.12 | ₩32,028 | ₩33,463 | ₩31,907 | ₩32,149 | +0.38% | 85.8만 |
|---|
| 2026.05.11 | ₩31,961 | ₩32,162 | ₩30,687 | ₩30,875 | -3.40% | 71.1만 |
|---|
| 2026.05.08 | ₩31,384 | ₩32,927 | ₩29,265 | ₩32,202 | +2.61% | 205.1만 |
|---|
| 2026.05.07 | ₩36,213 | ₩37,286 | ₩30,620 | ₩31,331 | -13.48% | 221.8만 |
|---|
| 2026.05.06 | ₩38,359 | ₩38,667 | ₩37,634 | ₩37,768 | -1.54% | 32.2만 |
|---|
| 2026.05.05 | ₩39,338 | ₩39,593 | ₩37,165 | ₩38,064 | -3.24% | 33.3만 |
|---|
| 2026.05.04 | ₩38,962 | ₩40,075 | ₩38,761 | ₩39,472 | +1.31% | 37.5만 |
|---|
| 2026.05.01 | ₩40,089 | ₩40,089 | ₩39,096 | ₩39,163 | -2.31% | 21.5만 |
|---|
| 2026.04.30 | ₩39,284 | ₩39,834 | ₩39,069 | ₩39,606 | +0.82% | 32.9만 |
|---|
| 2026.04.29 | ₩40,183 | ₩40,813 | ₩39,888 | ₩39,928 | -0.63% | 27.4만 |
|---|
| 2026.04.28 | ₩40,759 | ₩40,826 | ₩40,102 | ₩40,250 | -1.25% | 20.2만 |
|---|
| 2026.04.27 | ₩39,418 | ₩40,505 | ₩39,418 | ₩40,156 | +1.87% | 26.5만 |
|---|
| 2026.04.24 | ₩39,043 | ₩39,646 | ₩38,868 | ₩39,579 | +1.37% | 18.9만 |
|---|
| 2026.04.23 | ₩40,665 | ₩40,920 | ₩39,163 | ₩39,405 | -3.10% | 24.2만 |
|---|
| 2026.04.22 | ₩41,296 | ₩41,376 | ₩40,652 | ₩40,840 | -1.10% | 22.2만 |
|---|
| 2026.04.21 | ₩41,591 | ₩42,329 | ₩41,108 | ₩41,175 | -1.00% | 27.2만 |
|---|
| 2026.04.20 | ₩41,108 | ₩41,819 | ₩40,920 | ₩41,551 | +1.08% | 21.9만 |
|---|
| 2026.04.17 | ₩40,947 | ₩41,698 | ₩40,639 | ₩41,148 | +0.49% | 34.7만 |
|---|
| 2026.04.16 | ₩40,706 | ₩41,162 | ₩40,706 | ₩40,800 | +0.23% | 24.9만 |
|---|
| 2026.04.15 | ₩39,297 | ₩40,679 | ₩39,297 | ₩40,598 | +3.31% | 39.8만 |
|---|
| 2026.04.14 | ₩38,801 | ₩39,539 | ₩38,801 | ₩39,190 | +1.00% | 25.8만 |
|---|
| 2026.04.13 | ₩37,299 | ₩38,935 | ₩37,125 | ₩38,855 | +4.17% | 31.2만 |
|---|
| 2026.04.10 | ₩38,023 | ₩38,131 | ₩37,232 | ₩37,380 | -1.69% | 22.8만 |
|---|
| 2026.04.09 | ₩37,929 | ₩38,385 | ₩37,232 | ₩38,171 | +0.64% | 27.4만 |
|---|
| 2026.04.08 | ₩38,385 | ₩39,056 | ₩38,117 | ₩38,198 | -0.49% | 48.9만 |
|---|
| 2026.04.07 | ₩37,701 | ₩38,238 | ₩37,299 | ₩37,447 | -0.68% | 27.8만 |
|---|
| 2026.04.06 | ₩37,608 | ₩38,292 | ₩37,205 | ₩37,742 | +0.36% | 31.8만 |
|---|
| 2026.04.02 | ₩37,232 | ₩38,251 | ₩36,749 | ₩37,648 | +1.12% | 27.1만 |
|---|
| 2026.04.01 | ₩37,688 | ₩37,983 | ₩36,856 | ₩37,299 | -1.03% | 25.3만 |
|---|
| 2026.03.31 | ₩37,822 | ₩38,050 | ₩36,816 | ₩37,849 | +0.07% | 60.5만 |
|---|
| 2026.03.30 | ₩37,098 | ₩38,184 | ₩36,776 | ₩37,447 | +0.94% | 37.5만 |
|---|
| 2026.03.27 | ₩37,634 | ₩37,862 | ₩36,347 | ₩36,588 | -2.78% | 39.7만 |
|---|
| 2026.03.26 | ₩37,125 | ₩38,198 | ₩37,125 | ₩37,956 | +2.24% | 26.3만 |
|---|
| 2026.03.25 | ₩38,131 | ₩38,157 | ₩36,682 | ₩37,393 | -1.93% | 32.5만 |
|---|
| 2026.03.24 | ₩38,198 | ₩38,680 | ₩37,795 | ₩37,849 | -0.91% | 29.2만 |
|---|
| 2026.03.23 | ₩38,104 | ₩39,204 | ₩37,165 | ₩38,748 | +1.69% | 64.4만 |
|---|
| 2026.03.20 | ₩37,956 | ₩38,037 | ₩37,152 | ₩37,366 | -1.55% | 101.8만 |
|---|
| 2026.03.19 | ₩38,238 | ₩39,204 | ₩37,299 | ₩37,970 | -0.70% | 29.6만 |
|---|
| 2026.03.18 | ₩39,378 | ₩39,834 | ₩38,412 | ₩38,439 | -2.38% | 46.2만 |
|---|
| 2026.03.17 | ₩39,794 | ₩40,437 | ₩39,096 | ₩39,753 | -0.10% | 42.5만 |
|---|
| 2026.03.16 | ₩39,405 | ₩39,968 | ₩38,023 | ₩39,539 | +0.34% | 63.4만 |
|---|
| 2026.03.13 | ₩39,405 | ₩39,834 | ₩39,043 | ₩39,351 | -0.14% | 64.5만 |
|---|
| 2026.03.12 | ₩37,554 | ₩39,405 | ₩37,219 | ₩38,935 | +3.68% | 76.3만 |
|---|
| 2026.03.11 | ₩37,017 | ₩38,399 | ₩36,602 | ₩38,292 | +3.44% | 46.8만 |
|---|
| 2026.03.10 | ₩37,742 | ₩37,996 | ₩36,628 | ₩37,353 | -1.03% | 33만 |
|---|
| 2026.03.09 | ₩37,795 | ₩38,198 | ₩36,669 | ₩38,064 | +0.71% | 42.4만 |
|---|
| 2026.03.06 | ₩38,372 | ₩38,372 | ₩37,017 | ₩38,278 | -0.24% | 47.2만 |
|---|
| 2026.03.05 | ₩38,949 | ₩39,365 | ₩37,420 | ₩38,493 | -1.17% | 83.7만 |
|---|
| 2026.03.04 | ₩38,573 | ₩39,874 | ₩38,479 | ₩39,378 | +2.09% | 60.5만 |
|---|
| 2026.03.03 | ₩37,527 | ₩38,962 | ₩36,722 | ₩38,667 | +3.04% | 50만 |
|---|
| 2026.03.02 | ₩37,500 | ₩38,131 | ₩36,937 | ₩38,023 | +1.39% | 71.2만 |
|---|
| 2026.02.27 | ₩36,146 | ₩39,230 | ₩35,609 | ₩37,970 | +5.05% | 107.3만 |
|---|
| 2026.02.26 | ₩34,268 | ₩35,019 | ₩33,785 | ₩34,563 | +0.86% | 84.1만 |
|---|
| 2026.02.25 | ₩33,879 | ₩34,442 | ₩33,463 | ₩33,933 | +0.16% | 98.4만 |
|---|
| 2026.02.24 | ₩34,536 | ₩35,006 | ₩33,638 | ₩33,785 | -2.17% | 52.2만 |
|---|
| 2026.02.23 | ₩36,655 | ₩36,655 | ₩34,469 | ₩34,576 | -5.67% | 56.1만 |
|---|
| 2026.02.20 | ₩36,186 | ₩37,232 | ₩35,891 | ₩36,937 | +2.08% | 55.2만 |
|---|
| 2026.02.19 | ₩35,985 | ₩36,347 | ₩35,596 | ₩36,347 | +1.01% | 30만 |
|---|
| 2026.02.18 | ₩35,636 | ₩36,374 | ₩35,636 | ₩36,159 | +1.47% | 23.4만 |
|---|
| 2026.02.17 | ₩35,582 | ₩36,011 | ₩35,140 | ₩35,542 | -0.11% | 38.1만 |
|---|
| 2026.02.13 | ₩35,569 | ₩35,797 | ₩34,925 | ₩35,354 | -0.60% | 52.6만 |
|---|
| 2026.02.12 | ₩35,354 | ₩35,636 | ₩34,643 | ₩35,220 | -0.38% | 54.2만 |
|---|
| 2026.02.11 | ₩36,105 | ₩36,105 | ₩34,925 | ₩35,193 | -2.53% | 46.7만 |
|---|
| 2026.02.10 | ₩35,918 | ₩36,776 | ₩35,918 | ₩36,025 | +0.30% | 28.7만 |
|---|
| 2026.02.09 | ₩35,998 | ₩36,548 | ₩34,912 | ₩36,146 | +0.41% | 64.7만 |
|---|
| 2026.02.06 | ₩36,897 | ₩37,031 | ₩35,998 | ₩36,239 | -1.78% | 61만 |
|---|
| 2026.02.05 | ₩38,305 | ₩38,439 | ₩36,508 | ₩36,709 | -4.17% | 54.8만 |
|---|
| 2026.02.04 | ₩38,077 | ₩38,949 | ₩37,219 | ₩37,755 | -0.85% | 77만 |
|---|
| 2026.02.03 | ₩40,049 | ₩40,344 | ₩37,715 | ₩38,211 | -4.59% | 41.7만 |
|---|
| 2026.02.02 | ₩40,679 | ₩41,256 | ₩40,344 | ₩40,518 | -0.40% | 60.8만 |
|---|
| 2026.01.30 | ₩38,962 | ₩40,652 | ₩38,546 | ₩40,250 | +3.30% | 104.1만 |
|---|
| 2026.01.29 | ₩38,707 | ₩39,378 | ₩38,426 | ₩39,230 | +1.35% | 36.6만 |
|---|
| 2026.01.28 | ₩39,190 | ₩39,217 | ₩38,452 | ₩38,533 | -1.68% | 29.1만 |
|---|
| 2026.01.27 | ₩39,284 | ₩39,378 | ₩38,654 | ₩39,110 | -0.44% | 27.6만 |
|---|
| 2026.01.26 | ₩39,955 | ₩40,022 | ₩39,338 | ₩39,646 | -0.77% | 25.6만 |
|---|
| 2026.01.23 | ₩40,116 | ₩40,142 | ₩39,593 | ₩39,955 | -0.40% | 19.5만 |
|---|
| 2026.01.22 | ₩39,753 | ₩40,612 | ₩39,753 | ₩40,397 | +1.62% | 39.1만 |
|---|
| 2026.01.21 | ₩39,016 | ₩40,116 | ₩39,016 | ₩39,458 | +1.13% | 52.5만 |
|---|
| 2026.01.20 | ₩38,989 | ₩39,646 | ₩38,627 | ₩38,962 | -0.07% | 44.7만 |
|---|
| 2026.01.16 | ₩40,116 | ₩40,411 | ₩39,619 | ₩39,673 | -1.10% | 39.4만 |
|---|
| 2026.01.15 | ₩40,008 | ₩40,612 | ₩39,646 | ₩40,397 | +0.97% | 43.9만 |
|---|
| 2026.01.14 | ₩39,230 | ₩40,250 | ₩39,110 | ₩40,049 | +2.09% | 26.6만 |
|---|
| 2026.01.13 | ₩40,598 | ₩40,625 | ₩39,217 | ₩39,458 | -2.81% | 24.2만 |
|---|
| 2026.01.12 | ₩40,089 | ₩41,054 | ₩39,539 | ₩40,746 | +1.64% | 28.2만 |
|---|
| 2026.01.09 | ₩40,572 | ₩41,081 | ₩39,981 | ₩40,464 | -0.26% | 23.7만 |
|---|
| 2026.01.08 | ₩39,458 | ₩40,934 | ₩39,458 | ₩40,625 | +2.96% | 28.6만 |
|---|
| 2026.01.07 | ₩40,089 | ₩40,089 | ₩39,056 | ₩39,606 | -1.20% | 21.9만 |
|---|
| 2026.01.06 | ₩39,539 | ₩40,089 | ₩39,137 | ₩40,035 | +1.26% | 31.5만 |
|---|
| 2026.01.05 | ₩38,037 | ₩40,692 | ₩38,037 | ₩39,847 | +4.76% | 78.1만 |
|---|
| 2026.01.02 | ₩39,123 | ₩39,391 | ₩38,131 | ₩38,466 | -1.68% | 36.1만 |
|---|
| 2025.12.31 | ₩39,029 | ₩39,163 | ₩38,774 | ₩39,016 | -0.03% | 25.5만 |
|---|
| 2025.12.30 | ₩39,485 | ₩39,727 | ₩39,043 | ₩39,043 | -1.12% | 24.9만 |
|---|
| 2025.12.29 | ₩39,646 | ₩39,847 | ₩39,351 | ₩39,552 | -0.24% | 31.6만 |
|---|
| 2025.12.26 | ₩39,485 | ₩39,660 | ₩39,110 | ₩39,646 | +0.41% | 30.2만 |
|---|
| 2025.12.24 | ₩39,311 | ₩39,700 | ₩39,163 | ₩39,391 | +0.20% | 12.1만 |
|---|
| 2025.12.23 | ₩39,405 | ₩39,901 | ₩39,096 | ₩39,391 | -0.03% | 24.7만 |
|---|
| 2025.12.22 | ₩38,976 | ₩39,847 | ₩38,895 | ₩39,391 | +1.07% | 40.5만 |
|---|
| 2025.12.19 | ₩39,029 | ₩39,257 | ₩38,587 | ₩38,949 | -0.21% | 109.4만 |
|---|
| 2025.12.18 | ₩39,593 | ₩39,914 | ₩39,029 | ₩39,150 | -1.12% | 42.9만 |
|---|
| 2025.12.17 | ₩39,217 | ₩40,075 | ₩39,204 | ₩39,485 | +0.68% | 38.9만 |
|---|
| 2025.12.16 | ₩40,022 | ₩40,022 | ₩39,190 | ₩39,217 | -2.01% | 42.5만 |
|---|
| 2025.12.15 | ₩40,290 | ₩40,411 | ₩39,633 | ₩40,035 | -0.63% | 42.5만 |
|---|
| 2025.12.12 | ₩40,236 | ₩40,303 | ₩39,324 | ₩39,874 | -0.90% | 41.9만 |
|---|
| 2025.12.11 | ₩38,546 | ₩40,035 | ₩38,546 | ₩39,914 | +3.55% | 51.8만 |
|---|
| 2025.12.10 | ₩37,661 | ₩38,761 | ₩37,460 | ₩38,452 | +2.10% | 86.8만 |
|---|
| 2025.12.09 | ₩39,002 | ₩39,405 | ₩37,487 | ₩37,715 | -3.30% | 40.9만 |
|---|
| 2025.12.08 | ₩39,700 | ₩39,941 | ₩39,016 | ₩39,083 | -1.55% | 63.3만 |
|---|
| 2025.12.05 | ₩40,826 | ₩41,054 | ₩39,579 | ₩39,686 | -2.79% | 87.7만 |
|---|
| 2025.12.04 | ₩40,397 | ₩41,417 | ₩40,062 | ₩40,974 | +1.43% | 57.9만 |
|---|
| 2025.12.03 | ₩39,432 | ₩40,545 | ₩39,338 | ₩40,303 | +2.21% | 56.8만 |
|---|
| 2025.12.02 | ₩39,029 | ₩39,821 | ₩38,037 | ₩39,271 | +0.62% | 53.3만 |
|---|
| 2025.12.01 | ₩38,694 | ₩39,150 | ₩38,479 | ₩38,613 | -0.21% | 37.7만 |
|---|
| 2025.11.28 | ₩39,391 | ₩39,391 | ₩38,734 | ₩38,761 | -1.60% | 24.1만 |
|---|
| 2025.11.26 | ₩39,807 | ₩40,169 | ₩39,083 | ₩39,137 | -1.68% | 134.8만 |
|---|
| 2025.11.25 | ₩39,096 | ₩40,317 | ₩38,882 | ₩39,968 | +2.23% | 61.1만 |
|---|
| 2025.11.24 | ₩39,029 | ₩39,405 | ₩38,466 | ₩38,828 | -0.52% | 66.4만 |
|---|
| 2025.11.21 | ₩39,110 | ₩39,673 | ₩38,949 | ₩39,230 | +0.31% | 78만 |
|---|
| 2025.11.20 | ₩38,774 | ₩39,593 | ₩38,721 | ₩38,828 | +0.14% | 50.5만 |
|---|
| 2025.11.19 | ₩38,211 | ₩39,043 | ₩38,211 | ₩38,707 | +1.30% | 55.9만 |
|---|
| 2025.11.18 | ₩37,836 | ₩38,385 | ₩37,742 | ₩38,332 | +1.31% | 52.9만 |
|---|
| 2025.11.17 | ₩38,922 | ₩38,935 | ₩37,768 | ₩37,970 | -2.45% | 50.5만 |
|---|
| 2025.11.14 | ₩39,365 | ₩39,472 | ₩38,841 | ₩38,962 | -1.02% | 50.1만 |
|---|
| 2025.11.13 | ₩39,123 | ₩39,780 | ₩39,096 | ₩39,472 | +0.89% | 57.2만 |
|---|
| 2025.11.12 | ₩38,265 | ₩39,619 | ₩38,265 | ₩39,137 | +2.28% | 63.3만 |
|---|
| 2025.11.11 | ₩36,199 | ₩38,774 | ₩36,199 | ₩38,439 | +6.19% | 60.9만 |
|---|
| 2025.11.10 | ₩36,749 | ₩37,138 | ₩35,837 | ₩36,266 | -1.31% | 55만 |
|---|
| 2025.11.07 | ₩36,816 | ₩37,836 | ₩35,918 | ₩36,615 | -0.55% | 91.5만 |
|---|
| 2025.11.06 | ₩37,956 | ₩38,305 | ₩37,661 | ₩37,675 | -0.74% | 67.9만 |
|---|
| 2025.11.05 | ₩37,782 | ₩38,292 | ₩37,487 | ₩38,265 | +1.28% | 44.8만 |
|---|
| 2025.11.04 | ₩37,996 | ₩38,318 | ₩37,661 | ₩37,675 | -0.85% | 41.6만 |
|---|
| 2025.11.03 | ₩38,184 | ₩38,479 | ₩37,567 | ₩37,996 | -0.49% | 53.6만 |
|---|
| 2025.10.31 | ₩37,581 | ₩38,520 | ₩37,286 | ₩38,184 | +1.61% | 79.6만 |
|---|
| 2025.10.30 | ₩39,284 | ₩39,847 | ₩37,648 | ₩37,862 | -3.62% | 59.1만 |
|---|
| 2025.10.29 | ₩40,665 | ₩40,867 | ₩39,016 | ₩39,338 | -3.27% | 53.6만 |
|---|
| 2025.10.28 | ₩40,974 | ₩41,296 | ₩40,679 | ₩41,001 | +0.07% | 26.9만 |
|---|
| 2025.10.27 | ₩41,658 | ₩41,913 | ₩40,947 | ₩40,987 | -1.61% | 28.1만 |
|---|
| 2025.10.24 | ₩42,168 | ₩42,262 | ₩41,578 | ₩41,618 | -1.30% | 24.8만 |
|---|
| 2025.10.23 | ₩41,309 | ₩41,859 | ₩41,135 | ₩41,645 | +0.81% | 44.2만 |
|---|
| 2025.10.22 | ₩41,028 | ₩41,417 | ₩40,505 | ₩41,390 | +0.88% | 31.9만 |
|---|
| 2025.10.21 | ₩41,148 | ₩41,510 | ₩40,934 | ₩40,961 | -0.46% | 28만 |
|---|
| 2025.10.20 | ₩40,183 | ₩41,135 | ₩40,183 | ₩41,108 | +2.30% | 41만 |
|---|
| 2025.10.17 | ₩39,727 | ₩40,223 | ₩39,405 | ₩40,062 | +0.84% | 33.4만 |
|---|
| 2025.10.16 | ₩40,947 | ₩40,947 | ₩39,593 | ₩39,713 | -3.01% | 28.4만 |
|---|
| 2025.10.15 | ₩41,779 | ₩42,007 | ₩40,773 | ₩40,947 | -1.99% | 44.4만 |
|---|
| 2025.10.14 | ₩40,236 | ₩42,034 | ₩40,236 | ₩41,698 | +3.63% | 70.5만 |
|---|
| 2025.10.13 | ₩41,658 | ₩41,658 | ₩40,706 | ₩40,719 | -2.25% | 28.7만 |
|---|
| 2025.10.10 | ₩42,785 | ₩42,959 | ₩41,242 | ₩41,430 | -3.17% | 52만 |
|---|