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 | ₩39,227 | ₩39,829 | ₩38,892 | ₩39,655 | +1.09% | 22.5만 |
| 2026.10.08 | ₩38,625 | ₩39,387 | ₩38,009 | ₩39,253 | +1.63% | 33.7만 |
| 2026.10.07 | ₩38,477 | ₩39,347 | ₩38,451 | ₩38,745 | +0.70% | 49.9만 |
| 2026.10.06 | ₩39,200 | ₩39,200 | ₩38,156 | ₩38,865 | -0.85% | 42.6만 |
| 2026.10.05 | ₩36,618 | ₩39,668 | ₩36,497 | ₩38,959 | +6.39% | 66.5만 |
| 2026.10.02 | ₩36,845 | ₩37,033 | ₩36,096 | ₩36,430 | -1.13% | 36.4만 |
| 2026.10.01 | ₩36,377 | ₩37,260 | ₩35,895 | ₩36,645 | +0.74% | 37.3만 |
| 2026.09.30 | ₩35,935 | ₩36,377 | ₩35,735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,056 |
| +0.34% |
| 50.1만 |
| 2026.09.29 | ₩36,591 | ₩36,859 | ₩35,815 | ₩36,176 | -1.13% | 37.4만 |
|---|
| 2026.09.28 | ₩37,421 | ₩37,608 | ₩36,658 | ₩36,805 | -1.64% | 33.5만 |
|---|
| 2026.09.25 | ₩37,768 | ₩38,089 | ₩37,421 | ₩37,701 | -0.18% | 40.9만 |
|---|
| 2026.09.24 | ₩36,966 | ₩37,755 | ₩36,511 | ₩37,728 | +2.06% | 47.6만 |
|---|
| 2026.09.23 | ₩37,180 | ₩37,313 | ₩36,203 | ₩36,885 | -0.79% | 54.5만 |
|---|
| 2026.09.22 | ₩37,795 | ₩37,942 | ₩36,752 | ₩37,327 | -1.24% | 70.5만 |
|---|
| 2026.09.21 | ₩37,206 | ₩37,421 | ₩36,631 | ₩37,220 | +0.04% | 43만 |
|---|
| 2026.09.18 | ₩37,514 | ₩37,648 | ₩36,845 | ₩36,992 | -1.39% | 125.8만 |
|---|
| 2026.09.17 | ₩38,237 | ₩38,277 | ₩37,220 | ₩37,755 | -1.26% | 33만 |
|---|
| 2026.09.16 | ₩37,889 | ₩38,143 | ₩37,447 | ₩37,849 | -0.11% | 38.7만 |
|---|
| 2026.09.15 | ₩39,133 | ₩39,187 | ₩37,715 | ₩37,875 | -3.21% | 49.7만 |
|---|
| 2026.09.14 | ₩39,561 | ₩40,123 | ₩38,972 | ₩39,240 | -0.81% | 38.8만 |
|---|
| 2026.09.11 | ₩39,494 | ₩39,494 | ₩38,584 | ₩39,160 | -0.85% | 33.8만 |
|---|
| 2026.09.10 | ₩39,534 | ₩39,722 | ₩38,411 | ₩38,999 | -1.35% | 40.6만 |
|---|
| 2026.09.09 | ₩38,464 | ₩40,404 | ₩38,143 | ₩39,775 | +3.41% | 75.8만 |
|---|
| 2026.09.08 | ₩40,070 | ₩40,110 | ₩38,250 | ₩38,839 | -3.07% | 48.6만 |
|---|
| 2026.09.04 | ₩40,257 | ₩41,006 | ₩39,936 | ₩40,605 | +0.86% | 28.3만 |
|---|
| 2026.09.03 | ₩40,725 | ₩41,581 | ₩40,003 | ₩40,899 | +0.43% | 37만 |
|---|
| 2026.09.02 | ₩39,053 | ₩40,631 | ₩38,932 | ₩40,163 | +2.84% | 38.3만 |
|---|
| 2026.09.01 | ₩39,307 | ₩39,441 | ₩38,772 | ₩39,013 | -0.75% | 36.4만 |
|---|
| 2026.08.31 | ₩39,882 | ₩40,016 | ₩38,946 | ₩39,641 | -0.60% | 39.7만 |
|---|
| 2026.08.28 | ₩39,347 | ₩40,324 | ₩39,294 | ₩40,110 | +1.94% | 38만 |
|---|
| 2026.08.27 | ₩39,815 | ₩40,324 | ₩39,320 | ₩39,427 | -0.97% | 24.2만 |
|---|
| 2026.08.26 | ₩39,936 | ₩40,324 | ₩39,280 | ₩39,815 | -0.30% | 30.8만 |
|---|
| 2026.08.25 | ₩39,320 | ₩40,096 | ₩38,799 | ₩40,029 | +1.80% | 29.1만 |
|---|
| 2026.08.24 | ₩40,043 | ₩40,738 | ₩39,548 | ₩39,548 | -1.24% | 48만 |
|---|
| 2026.08.21 | ₩39,976 | ₩40,377 | ₩39,615 | ₩39,989 | +0.03% | 40.2만 |
|---|
| 2026.08.20 | ₩39,695 | ₩40,056 | ₩39,360 | ₩39,775 | +0.20% | 21.9만 |
|---|
| 2026.08.19 | ₩39,949 | ₩40,471 | ₩39,534 | ₩39,789 | -0.40% | 32.9만 |
|---|
| 2026.08.18 | ₩41,153 | ₩41,461 | ₩39,534 | ₩39,588 | -3.80% | 24.2만 |
|---|
| 2026.08.17 | ₩41,635 | ₩41,728 | ₩39,655 | ₩40,658 | -2.35% | 60.1만 |
|---|
| 2026.08.14 | ₩42,451 | ₩42,785 | ₩42,103 | ₩42,237 | -0.50% | 47.5만 |
|---|
| 2026.08.13 | ₩40,685 | ₩42,852 | ₩40,685 | ₩42,785 | +5.16% | 46.2만 |
|---|
| 2026.08.12 | ₩39,401 | ₩40,912 | ₩38,919 | ₩40,685 | +3.26% | 58.9만 |
|---|
| 2026.08.11 | ₩39,467 | ₩40,016 | ₩39,146 | ₩39,481 | +0.03% | 25.3만 |
|---|
| 2026.08.10 | ₩39,454 | ₩40,284 | ₩39,039 | ₩39,655 | +0.51% | 32.3만 |
|---|
| 2026.08.07 | ₩41,314 | ₩41,568 | ₩39,748 | ₩39,936 | -3.34% | 33.5만 |
|---|
| 2026.08.06 | ₩41,702 | ₩41,809 | ₩41,046 | ₩41,394 | -0.74% | 27.1만 |
|---|
| 2026.08.05 | ₩45,475 | ₩46,036 | ₩41,180 | ₩41,889 | -7.88% | 70.7만 |
|---|
| 2026.08.04 | ₩40,953 | ₩43,775 | ₩40,953 | ₩43,548 | +6.34% | 61.6만 |
|---|
| 2026.08.03 | ₩40,912 | ₩42,371 | ₩40,912 | ₩41,621 | +1.73% | 38.7만 |
|---|
| 2026.07.31 | ₩41,849 | ₩42,531 | ₩40,538 | ₩40,725 | -2.69% | 48.4만 |
|---|
| 2026.07.30 | ₩42,183 | ₩42,719 | ₩41,621 | ₩42,277 | +0.22% | 46.1만 |
|---|
| 2026.07.29 | ₩41,742 | ₩42,866 | ₩41,742 | ₩42,678 | +2.24% | 44.3만 |
|---|
| 2026.07.28 | ₩41,340 | ₩42,464 | ₩41,340 | ₩42,157 | +1.97% | 34.5만 |
|---|
| 2026.07.27 | ₩40,284 | ₩41,407 | ₩40,003 | ₩40,779 | +1.23% | 29만 |
|---|
| 2026.07.24 | ₩39,093 | ₩40,083 | ₩38,959 | ₩39,775 | +1.75% | 20.7만 |
|---|
| 2026.07.23 | ₩38,705 | ₩39,173 | ₩38,397 | ₩38,906 | +0.52% | 34.5만 |
|---|
| 2026.07.22 | ₩40,498 | ₩40,498 | ₩39,079 | ₩39,187 | -3.24% | 28.7만 |
|---|
| 2026.07.21 | ₩40,511 | ₩41,140 | ₩39,989 | ₩40,163 | -0.86% | 38.2만 |
|---|
| 2026.07.20 | ₩40,217 | ₩41,448 | ₩39,574 | ₩41,046 | +2.06% | 56.5만 |
|---|
| 2026.07.17 | ₩40,578 | ₩41,595 | ₩40,230 | ₩40,498 | -0.20% | 34.6만 |
|---|
| 2026.07.16 | ₩40,712 | ₩41,715 | ₩40,457 | ₩41,193 | +1.18% | 37.6만 |
|---|
| 2026.07.15 | ₩39,722 | ₩40,578 | ₩39,414 | ₩40,391 | +1.68% | 50만 |
|---|
| 2026.07.14 | ₩38,799 | ₩39,574 | ₩38,785 | ₩38,892 | +0.24% | 33.9만 |
|---|
| 2026.07.13 | ₩39,467 | ₩40,337 | ₩39,401 | ₩39,615 | +0.37% | 48.5만 |
|---|
| 2026.07.10 | ₩39,146 | ₩39,374 | ₩38,397 | ₩39,133 | -0.03% | 29.5만 |
|---|
| 2026.07.09 | ₩36,805 | ₩38,745 | ₩36,671 | ₩38,625 | +4.94% | 61만 |
|---|
| 2026.07.08 | ₩38,196 | ₩38,196 | ₩37,193 | ₩37,313 | -2.31% | 43만 |
|---|
| 2026.07.07 | ₩39,079 | ₩39,253 | ₩38,196 | ₩38,263 | -2.09% | 48.1만 |
|---|
| 2026.07.06 | ₩39,494 | ₩39,521 | ₩38,130 | ₩38,531 | -2.44% | 46.5만 |
|---|
| 2026.07.02 | ₩39,013 | ₩39,976 | ₩38,812 | ₩39,641 | +1.61% | 42.6만 |
|---|
| 2026.07.01 | ₩37,675 | ₩39,454 | ₩37,514 | ₩38,865 | +3.16% | 43.5만 |
|---|
| 2026.06.30 | ₩37,059 | ₩37,487 | ₩36,230 | ₩37,166 | +0.29% | 50.1만 |
|---|
| 2026.06.29 | ₩36,658 | ₩37,808 | ₩35,146 | ₩36,912 | +0.69% | 78.4만 |
|---|
| 2026.06.26 | ₩34,731 | ₩36,939 | ₩34,517 | ₩36,618 | +5.43% | 138.2만 |
|---|
| 2026.06.25 | ₩35,922 | ₩36,243 | ₩35,133 | ₩35,159 | -2.12% | 33.9만 |
|---|
| 2026.06.24 | ₩33,688 | ₩35,641 | ₩33,340 | ₩35,387 | +5.04% | 48.1만 |
|---|
| 2026.06.23 | ₩34,357 | ₩34,357 | ₩33,447 | ₩34,103 | -0.74% | 37.9만 |
|---|
| 2026.06.22 | ₩34,437 | ₩34,879 | ₩33,715 | ₩33,715 | -2.10% | 57.7만 |
|---|
| 2026.06.18 | ₩35,641 | ₩36,203 | ₩34,410 | ₩34,410 | -3.45% | 155.2만 |
|---|
| 2026.06.17 | ₩36,283 | ₩37,180 | ₩35,481 | ₩35,869 | -1.14% | 111.7만 |
|---|
| 2026.06.16 | ₩36,939 | ₩37,354 | ₩36,243 | ₩36,417 | -1.41% | 84만 |
|---|
| 2026.06.15 | ₩36,711 | ₩38,116 | ₩36,056 | ₩36,591 | -0.33% | 100.3만 |
|---|
| 2026.06.12 | ₩34,169 | ₩35,561 | ₩34,089 | ₩35,159 | +2.90% | 92.5만 |
|---|
| 2026.06.11 | ₩31,935 | ₩34,210 | ₩31,735 | ₩33,982 | +6.41% | 95.2만 |
|---|
| 2026.06.10 | ₩31,226 | ₩32,069 | ₩30,370 | ₩32,029 | +2.57% | 76.5만 |
|---|
| 2026.06.09 | ₩29,714 | ₩31,226 | ₩29,594 | ₩31,146 | +4.82% | 66.1만 |
|---|
| 2026.06.08 | ₩29,661 | ₩30,985 | ₩29,567 | ₩30,236 | +1.94% | 72.6만 |
|---|
| 2026.06.05 | ₩30,597 | ₩30,771 | ₩29,179 | ₩29,888 | -2.32% | 50.5만 |
|---|
| 2026.06.04 | ₩31,025 | ₩31,735 | ₩30,383 | ₩30,423 | -1.94% | 116.2만 |
|---|
| 2026.06.03 | ₩32,176 | ₩32,323 | ₩29,661 | ₩30,196 | -6.15% | 84만 |
|---|
| 2026.06.02 | ₩33,019 | ₩33,086 | ₩32,109 | ₩32,618 | -1.22% | 61.3만 |
|---|
| 2026.06.01 | ₩32,805 | ₩34,250 | ₩32,363 | ₩33,594 | +2.41% | 65.5만 |
|---|
| 2026.05.29 | ₩32,564 | ₩33,166 | ₩32,510 | ₩32,738 | +0.53% | 53.8만 |
|---|
| 2026.05.28 | ₩31,801 | ₩32,885 | ₩31,681 | ₩32,618 | +2.57% | 64.7만 |
|---|
| 2026.05.27 | ₩31,975 | ₩32,698 | ₩31,587 | ₩31,949 | -0.08% | 95.3만 |
|---|
| 2026.05.26 | ₩32,725 | ₩33,554 | ₩31,641 | ₩31,962 | -2.33% | 75.6만 |
|---|
| 2026.05.22 | ₩32,912 | ₩33,795 | ₩32,912 | ₩33,126 | +0.65% | 48.9만 |
|---|
| 2026.05.21 | ₩32,537 | ₩33,220 | ₩31,801 | ₩32,979 | +1.36% | 46.9만 |
|---|
| 2026.05.20 | ₩32,122 | ₩33,019 | ₩31,547 | ₩32,925 | +2.50% | 46.7만 |
|---|
| 2026.05.19 | ₩32,751 | ₩33,942 | ₩32,109 | ₩32,510 | -0.74% | 58.8만 |
|---|
| 2026.05.18 | ₩31,213 | ₩33,206 | ₩31,213 | ₩32,470 | +4.03% | 74.2만 |
|---|
| 2026.05.15 | ₩31,427 | ₩32,671 | ₩31,039 | ₩31,614 | +0.60% | 51.2만 |
|---|
| 2026.05.14 | ₩31,735 | ₩32,591 | ₩31,280 | ₩31,293 | -1.39% | 62.4만 |
|---|
| 2026.05.13 | ₩32,751 | ₩32,751 | ₩30,397 | ₩31,507 | -3.80% | 78.7만 |
|---|
| 2026.05.12 | ₩31,949 | ₩33,380 | ₩31,828 | ₩32,069 | +0.38% | 85.8만 |
|---|
| 2026.05.11 | ₩31,882 | ₩32,082 | ₩30,611 | ₩30,798 | -3.40% | 71.1만 |
|---|
| 2026.05.08 | ₩31,306 | ₩32,845 | ₩29,193 | ₩32,122 | +2.61% | 205.1만 |
|---|
| 2026.05.07 | ₩36,123 | ₩37,193 | ₩30,544 | ₩31,253 | -13.48% | 221.8만 |
|---|
| 2026.05.06 | ₩38,263 | ₩38,571 | ₩37,541 | ₩37,675 | -1.54% | 32.2만 |
|---|
| 2026.05.05 | ₩39,240 | ₩39,494 | ₩37,073 | ₩37,969 | -3.24% | 33.3만 |
|---|
| 2026.05.04 | ₩38,865 | ₩39,976 | ₩38,665 | ₩39,374 | +1.31% | 37.5만 |
|---|
| 2026.05.01 | ₩39,989 | ₩39,989 | ₩38,999 | ₩39,066 | -2.31% | 21.5만 |
|---|
| 2026.04.30 | ₩39,187 | ₩39,735 | ₩38,972 | ₩39,508 | +0.82% | 32.9만 |
|---|
| 2026.04.29 | ₩40,083 | ₩40,712 | ₩39,789 | ₩39,829 | -0.63% | 27.4만 |
|---|
| 2026.04.28 | ₩40,658 | ₩40,725 | ₩40,003 | ₩40,150 | -1.25% | 20.2만 |
|---|
| 2026.04.27 | ₩39,320 | ₩40,404 | ₩39,320 | ₩40,056 | +1.87% | 26.5만 |
|---|
| 2026.04.24 | ₩38,946 | ₩39,548 | ₩38,772 | ₩39,481 | +1.37% | 18.9만 |
|---|
| 2026.04.23 | ₩40,565 | ₩40,819 | ₩39,066 | ₩39,307 | -3.10% | 24.2만 |
|---|
| 2026.04.22 | ₩41,193 | ₩41,274 | ₩40,551 | ₩40,738 | -1.10% | 22.2만 |
|---|
| 2026.04.21 | ₩41,488 | ₩42,223 | ₩41,006 | ₩41,073 | -1.00% | 27.2만 |
|---|
| 2026.04.20 | ₩41,006 | ₩41,715 | ₩40,819 | ₩41,448 | +1.08% | 21.9만 |
|---|
| 2026.04.17 | ₩40,845 | ₩41,595 | ₩40,538 | ₩41,046 | +0.49% | 34.7만 |
|---|
| 2026.04.16 | ₩40,605 | ₩41,060 | ₩40,605 | ₩40,698 | +0.23% | 24.9만 |
|---|
| 2026.04.15 | ₩39,200 | ₩40,578 | ₩39,200 | ₩40,498 | +3.31% | 39.8만 |
|---|
| 2026.04.14 | ₩38,705 | ₩39,441 | ₩38,705 | ₩39,093 | +1.00% | 25.8만 |
|---|
| 2026.04.13 | ₩37,206 | ₩38,839 | ₩37,033 | ₩38,758 | +4.17% | 31.2만 |
|---|
| 2026.04.10 | ₩37,929 | ₩38,036 | ₩37,140 | ₩37,287 | -1.69% | 22.8만 |
|---|
| 2026.04.09 | ₩37,835 | ₩38,290 | ₩37,140 | ₩38,076 | +0.64% | 27.4만 |
|---|
| 2026.04.08 | ₩38,290 | ₩38,959 | ₩38,023 | ₩38,103 | -0.49% | 48.9만 |
|---|
| 2026.04.07 | ₩37,608 | ₩38,143 | ₩37,206 | ₩37,354 | -0.68% | 27.8만 |
|---|
| 2026.04.06 | ₩37,514 | ₩38,196 | ₩37,113 | ₩37,648 | +0.36% | 31.8만 |
|---|
| 2026.04.02 | ₩37,140 | ₩38,156 | ₩36,658 | ₩37,554 | +1.12% | 27.1만 |
|---|
| 2026.04.01 | ₩37,594 | ₩37,889 | ₩36,765 | ₩37,206 | -1.03% | 25.3만 |
|---|
| 2026.03.31 | ₩37,728 | ₩37,956 | ₩36,725 | ₩37,755 | +0.07% | 60.5만 |
|---|
| 2026.03.30 | ₩37,006 | ₩38,089 | ₩36,685 | ₩37,354 | +0.94% | 37.5만 |
|---|
| 2026.03.27 | ₩37,541 | ₩37,768 | ₩36,257 | ₩36,497 | -2.78% | 39.7만 |
|---|
| 2026.03.26 | ₩37,033 | ₩38,103 | ₩37,033 | ₩37,862 | +2.24% | 26.3만 |
|---|
| 2026.03.25 | ₩38,036 | ₩38,063 | ₩36,591 | ₩37,300 | -1.93% | 32.5만 |
|---|
| 2026.03.24 | ₩38,103 | ₩38,584 | ₩37,701 | ₩37,755 | -0.91% | 29.2만 |
|---|
| 2026.03.23 | ₩38,009 | ₩39,106 | ₩37,073 | ₩38,651 | +1.69% | 64.4만 |
|---|
| 2026.03.20 | ₩37,862 | ₩37,942 | ₩37,059 | ₩37,273 | -1.55% | 101.8만 |
|---|
| 2026.03.19 | ₩38,143 | ₩39,106 | ₩37,206 | ₩37,875 | -0.70% | 29.6만 |
|---|
| 2026.03.18 | ₩39,280 | ₩39,735 | ₩38,317 | ₩38,344 | -2.38% | 46.2만 |
|---|
| 2026.03.17 | ₩39,695 | ₩40,337 | ₩38,999 | ₩39,655 | -0.10% | 42.5만 |
|---|
| 2026.03.16 | ₩39,307 | ₩39,869 | ₩37,929 | ₩39,441 | +0.34% | 63.4만 |
|---|
| 2026.03.13 | ₩39,307 | ₩39,735 | ₩38,946 | ₩39,253 | -0.14% | 64.5만 |
|---|
| 2026.03.12 | ₩37,461 | ₩39,307 | ₩37,126 | ₩38,839 | +3.68% | 76.3만 |
|---|
| 2026.03.11 | ₩36,925 | ₩38,304 | ₩36,511 | ₩38,196 | +3.44% | 46.8만 |
|---|
| 2026.03.10 | ₩37,648 | ₩37,902 | ₩36,538 | ₩37,260 | -1.03% | 33만 |
|---|
| 2026.03.09 | ₩37,701 | ₩38,103 | ₩36,578 | ₩37,969 | +0.71% | 42.4만 |
|---|
| 2026.03.06 | ₩38,277 | ₩38,277 | ₩36,925 | ₩38,183 | -0.24% | 47.2만 |
|---|
| 2026.03.05 | ₩38,852 | ₩39,267 | ₩37,327 | ₩38,397 | -1.17% | 83.7만 |
|---|
| 2026.03.04 | ₩38,477 | ₩39,775 | ₩38,384 | ₩39,280 | +2.09% | 60.5만 |
|---|
| 2026.03.03 | ₩37,434 | ₩38,865 | ₩36,631 | ₩38,571 | +3.04% | 50만 |
|---|
| 2026.03.02 | ₩37,407 | ₩38,036 | ₩36,845 | ₩37,929 | +1.39% | 71.2만 |
|---|
| 2026.02.27 | ₩36,056 | ₩39,133 | ₩35,521 | ₩37,875 | +5.05% | 107.3만 |
|---|
| 2026.02.26 | ₩34,183 | ₩34,932 | ₩33,701 | ₩34,477 | +0.86% | 84.1만 |
|---|
| 2026.02.25 | ₩33,795 | ₩34,357 | ₩33,380 | ₩33,848 | +0.16% | 98.4만 |
|---|
| 2026.02.24 | ₩34,450 | ₩34,919 | ₩33,554 | ₩33,701 | -2.17% | 52.2만 |
|---|
| 2026.02.23 | ₩36,564 | ₩36,564 | ₩34,384 | ₩34,491 | -5.67% | 56.1만 |
|---|
| 2026.02.20 | ₩36,096 | ₩37,140 | ₩35,802 | ₩36,845 | +2.08% | 55.2만 |
|---|
| 2026.02.19 | ₩35,895 | ₩36,257 | ₩35,507 | ₩36,257 | +1.01% | 30만 |
|---|
| 2026.02.18 | ₩35,547 | ₩36,283 | ₩35,547 | ₩36,069 | +1.47% | 23.4만 |
|---|
| 2026.02.17 | ₩35,494 | ₩35,922 | ₩35,052 | ₩35,454 | -0.11% | 38.1만 |
|---|
| 2026.02.13 | ₩35,481 | ₩35,708 | ₩34,838 | ₩35,267 | -0.60% | 52.6만 |
|---|
| 2026.02.12 | ₩35,267 | ₩35,547 | ₩34,557 | ₩35,133 | -0.38% | 54.2만 |
|---|
| 2026.02.11 | ₩36,016 | ₩36,016 | ₩34,838 | ₩35,106 | -2.53% | 46.7만 |
|---|
| 2026.02.10 | ₩35,828 | ₩36,685 | ₩35,828 | ₩35,935 | +0.30% | 28.7만 |
|---|
| 2026.02.09 | ₩35,909 | ₩36,457 | ₩34,825 | ₩36,056 | +0.41% | 64.7만 |
|---|
| 2026.02.06 | ₩36,805 | ₩36,939 | ₩35,909 | ₩36,150 | -1.78% | 61만 |
|---|
| 2026.02.05 | ₩38,210 | ₩38,344 | ₩36,417 | ₩36,618 | -4.17% | 54.8만 |
|---|
| 2026.02.04 | ₩37,982 | ₩38,852 | ₩37,126 | ₩37,661 | -0.85% | 77만 |
|---|
| 2026.02.03 | ₩39,949 | ₩40,243 | ₩37,621 | ₩38,116 | -4.59% | 41.7만 |
|---|
| 2026.02.02 | ₩40,578 | ₩41,153 | ₩40,243 | ₩40,417 | -0.40% | 60.8만 |
|---|
| 2026.01.30 | ₩38,865 | ₩40,551 | ₩38,451 | ₩40,150 | +3.30% | 104.1만 |
|---|
| 2026.01.29 | ₩38,611 | ₩39,280 | ₩38,330 | ₩39,133 | +1.35% | 36.6만 |
|---|
| 2026.01.28 | ₩39,093 | ₩39,120 | ₩38,357 | ₩38,437 | -1.68% | 29.1만 |
|---|
| 2026.01.27 | ₩39,187 | ₩39,280 | ₩38,558 | ₩39,013 | -0.44% | 27.6만 |
|---|
| 2026.01.26 | ₩39,855 | ₩39,922 | ₩39,240 | ₩39,548 | -0.77% | 25.6만 |
|---|
| 2026.01.23 | ₩40,016 | ₩40,043 | ₩39,494 | ₩39,855 | -0.40% | 19.5만 |
|---|
| 2026.01.22 | ₩39,655 | ₩40,511 | ₩39,655 | ₩40,297 | +1.62% | 39.1만 |
|---|
| 2026.01.21 | ₩38,919 | ₩40,016 | ₩38,919 | ₩39,360 | +1.13% | 52.5만 |
|---|
| 2026.01.20 | ₩38,892 | ₩39,548 | ₩38,531 | ₩38,865 | -0.07% | 44.7만 |
|---|
| 2026.01.16 | ₩40,016 | ₩40,310 | ₩39,521 | ₩39,574 | -1.10% | 39.4만 |
|---|
| 2026.01.15 | ₩39,909 | ₩40,511 | ₩39,548 | ₩40,297 | +0.97% | 43.9만 |
|---|
| 2026.01.14 | ₩39,133 | ₩40,150 | ₩39,013 | ₩39,949 | +2.09% | 26.6만 |
|---|
| 2026.01.13 | ₩40,498 | ₩40,524 | ₩39,120 | ₩39,360 | -2.81% | 24.2만 |
|---|
| 2026.01.12 | ₩39,989 | ₩40,953 | ₩39,441 | ₩40,645 | +1.64% | 28.2만 |
|---|
| 2026.01.09 | ₩40,471 | ₩40,979 | ₩39,882 | ₩40,364 | -0.26% | 23.7만 |
|---|
| 2026.01.08 | ₩39,360 | ₩40,832 | ₩39,360 | ₩40,524 | +2.96% | 28.6만 |
|---|
| 2026.01.07 | ₩39,989 | ₩39,989 | ₩38,959 | ₩39,508 | -1.20% | 21.9만 |
|---|
| 2026.01.06 | ₩39,441 | ₩39,989 | ₩39,039 | ₩39,936 | +1.26% | 31.5만 |
|---|
| 2026.01.05 | ₩37,942 | ₩40,591 | ₩37,942 | ₩39,748 | +4.76% | 78.1만 |
|---|
| 2026.01.02 | ₩39,026 | ₩39,294 | ₩38,036 | ₩38,370 | -1.68% | 36.1만 |
|---|
| 2025.12.31 | ₩38,932 | ₩39,066 | ₩38,678 | ₩38,919 | -0.03% | 25.5만 |
|---|
| 2025.12.30 | ₩39,387 | ₩39,628 | ₩38,946 | ₩38,946 | -1.12% | 24.9만 |
|---|
| 2025.12.29 | ₩39,548 | ₩39,748 | ₩39,253 | ₩39,454 | -0.24% | 31.6만 |
|---|
| 2025.12.26 | ₩39,387 | ₩39,561 | ₩39,013 | ₩39,548 | +0.41% | 30.2만 |
|---|
| 2025.12.24 | ₩39,213 | ₩39,601 | ₩39,066 | ₩39,294 | +0.20% | 12.1만 |
|---|
| 2025.12.23 | ₩39,307 | ₩39,802 | ₩38,999 | ₩39,294 | -0.03% | 24.7만 |
|---|
| 2025.12.22 | ₩38,879 | ₩39,748 | ₩38,799 | ₩39,294 | +1.07% | 40.5만 |
|---|
| 2025.12.19 | ₩38,932 | ₩39,160 | ₩38,491 | ₩38,852 | -0.21% | 109.4만 |
|---|
| 2025.12.18 | ₩39,494 | ₩39,815 | ₩38,932 | ₩39,053 | -1.12% | 42.9만 |
|---|
| 2025.12.17 | ₩39,120 | ₩39,976 | ₩39,106 | ₩39,387 | +0.68% | 38.9만 |
|---|
| 2025.12.16 | ₩39,922 | ₩39,922 | ₩39,093 | ₩39,120 | -2.01% | 42.5만 |
|---|
| 2025.12.15 | ₩40,190 | ₩40,310 | ₩39,534 | ₩39,936 | -0.63% | 42.5만 |
|---|
| 2025.12.12 | ₩40,136 | ₩40,203 | ₩39,227 | ₩39,775 | -0.90% | 41.9만 |
|---|
| 2025.12.11 | ₩38,451 | ₩39,936 | ₩38,451 | ₩39,815 | +3.55% | 51.8만 |
|---|
| 2025.12.10 | ₩37,568 | ₩38,665 | ₩37,367 | ₩38,357 | +2.10% | 86.8만 |
|---|
| 2025.12.09 | ₩38,906 | ₩39,307 | ₩37,394 | ₩37,621 | -3.30% | 40.9만 |
|---|
| 2025.12.08 | ₩39,601 | ₩39,842 | ₩38,919 | ₩38,986 | -1.55% | 63.3만 |
|---|
| 2025.12.05 | ₩40,725 | ₩40,953 | ₩39,481 | ₩39,588 | -2.79% | 87.7만 |
|---|
| 2025.12.04 | ₩40,297 | ₩41,314 | ₩39,962 | ₩40,872 | +1.43% | 57.9만 |
|---|
| 2025.12.03 | ₩39,334 | ₩40,444 | ₩39,240 | ₩40,203 | +2.21% | 56.8만 |
|---|
| 2025.12.02 | ₩38,932 | ₩39,722 | ₩37,942 | ₩39,173 | +0.62% | 53.3만 |
|---|
| 2025.12.01 | ₩38,598 | ₩39,053 | ₩38,384 | ₩38,518 | -0.21% | 37.7만 |
|---|
| 2025.11.28 | ₩39,294 | ₩39,294 | ₩38,638 | ₩38,665 | -1.60% | 24.1만 |
|---|
| 2025.11.26 | ₩39,708 | ₩40,070 | ₩38,986 | ₩39,039 | -1.68% | 134.8만 |
|---|
| 2025.11.25 | ₩38,999 | ₩40,217 | ₩38,785 | ₩39,869 | +2.23% | 61.1만 |
|---|
| 2025.11.24 | ₩38,932 | ₩39,307 | ₩38,370 | ₩38,732 | -0.52% | 66.4만 |
|---|
| 2025.11.21 | ₩39,013 | ₩39,574 | ₩38,852 | ₩39,133 | +0.31% | 78만 |
|---|
| 2025.11.20 | ₩38,678 | ₩39,494 | ₩38,625 | ₩38,732 | +0.14% | 50.5만 |
|---|
| 2025.11.19 | ₩38,116 | ₩38,946 | ₩38,116 | ₩38,611 | +1.30% | 55.9만 |
|---|
| 2025.11.18 | ₩37,742 | ₩38,290 | ₩37,648 | ₩38,237 | +1.31% | 52.9만 |
|---|
| 2025.11.17 | ₩38,825 | ₩38,839 | ₩37,675 | ₩37,875 | -2.45% | 50.5만 |
|---|
| 2025.11.14 | ₩39,267 | ₩39,374 | ₩38,745 | ₩38,865 | -1.02% | 50.1만 |
|---|
| 2025.11.13 | ₩39,026 | ₩39,682 | ₩38,999 | ₩39,374 | +0.89% | 57.2만 |
|---|
| 2025.11.12 | ₩38,170 | ₩39,521 | ₩38,170 | ₩39,039 | +2.28% | 63.3만 |
|---|
| 2025.11.11 | ₩36,109 | ₩38,678 | ₩36,109 | ₩38,344 | +6.19% | 60.9만 |
|---|
| 2025.11.10 | ₩36,658 | ₩37,046 | ₩35,748 | ₩36,176 | -1.31% | 55만 |
|---|
| 2025.11.07 | ₩36,725 | ₩37,742 | ₩35,828 | ₩36,524 | -0.55% | 91.5만 |
|---|
| 2025.11.06 | ₩37,862 | ₩38,210 | ₩37,568 | ₩37,581 | -0.74% | 67.9만 |
|---|
| 2025.11.05 | ₩37,688 | ₩38,196 | ₩37,394 | ₩38,170 | +1.28% | 44.8만 |
|---|
| 2025.11.04 | ₩37,902 | ₩38,223 | ₩37,568 | ₩37,581 | -0.85% | 41.6만 |
|---|
| 2025.11.03 | ₩38,089 | ₩38,384 | ₩37,474 | ₩37,902 | -0.49% | 53.6만 |
|---|
| 2025.10.31 | ₩37,487 | ₩38,424 | ₩37,193 | ₩38,089 | +1.61% | 79.6만 |
|---|
| 2025.10.30 | ₩39,187 | ₩39,748 | ₩37,554 | ₩37,768 | -3.62% | 59.1만 |
|---|
| 2025.10.29 | ₩40,565 | ₩40,765 | ₩38,919 | ₩39,240 | -3.27% | 53.6만 |
|---|
| 2025.10.28 | ₩40,872 | ₩41,193 | ₩40,578 | ₩40,899 | +0.07% | 26.9만 |
|---|
| 2025.10.27 | ₩41,555 | ₩41,809 | ₩40,845 | ₩40,886 | -1.61% | 28.1만 |
|---|
| 2025.10.24 | ₩42,063 | ₩42,157 | ₩41,474 | ₩41,514 | -1.30% | 24.8만 |
|---|
| 2025.10.23 | ₩41,207 | ₩41,755 | ₩41,033 | ₩41,541 | +0.81% | 44.2만 |
|---|
| 2025.10.22 | ₩40,926 | ₩41,314 | ₩40,404 | ₩41,287 | +0.88% | 31.9만 |
|---|
| 2025.10.21 | ₩41,046 | ₩41,407 | ₩40,832 | ₩40,859 | -0.46% | 28만 |
|---|
| 2025.10.20 | ₩40,083 | ₩41,033 | ₩40,083 | ₩41,006 | +2.30% | 41만 |
|---|
| 2025.10.17 | ₩39,628 | ₩40,123 | ₩39,307 | ₩39,962 | +0.84% | 33.4만 |
|---|
| 2025.10.16 | ₩40,845 | ₩40,845 | ₩39,494 | ₩39,615 | -3.01% | 28.4만 |
|---|
| 2025.10.15 | ₩41,675 | ₩41,902 | ₩40,672 | ₩40,845 | -1.99% | 44.4만 |
|---|
| 2025.10.14 | ₩40,136 | ₩41,929 | ₩40,136 | ₩41,595 | +3.63% | 70.5만 |
|---|
| 2025.10.13 | ₩41,555 | ₩41,555 | ₩40,605 | ₩40,618 | -2.25% | 28.7만 |
|---|
| 2025.10.10 | ₩42,678 | ₩42,852 | ₩41,140 | ₩41,327 | -3.17% | 52만 |
|---|