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 | ₩39,262 | ₩39,864 | ₩38,927 | ₩39,690 | +1.09% | 22.5만 |
| 2026.10.08 | ₩38,659 | ₩39,423 | ₩38,043 | ₩39,289 | +1.63% | 33.7만 |
| 2026.10.07 | ₩38,512 | ₩39,382 | ₩38,485 | ₩38,780 | +0.70% | 49.9만 |
| 2026.10.06 | ₩39,235 | ₩39,235 | ₩38,191 | ₩38,900 | -0.85% | 42.6만 |
| 2026.10.05 | ₩36,651 | ₩39,704 | ₩36,530 | ₩38,994 | +6.39% | 66.5만 |
| 2026.10.02 | ₩36,878 | ₩37,066 | ₩36,128 | ₩36,463 | -1.13% | 36.4만 |
| 2026.10.01 | ₩36,410 | ₩37,293 | ₩35,928 | ₩36,677 | +0.74% | 37.3만 |
| 2026.09.30 | ₩35,968 | ₩36,410 | ₩35,767 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,088 |
| +0.34% |
| 50.1만 |
| 2026.09.29 | ₩36,624 | ₩36,892 | ₩35,847 | ₩36,209 | -1.13% | 37.4만 |
|---|
| 2026.09.28 | ₩37,454 | ₩37,642 | ₩36,691 | ₩36,838 | -1.64% | 33.5만 |
|---|
| 2026.09.25 | ₩37,802 | ₩38,124 | ₩37,454 | ₩37,735 | -0.18% | 40.9만 |
|---|
| 2026.09.24 | ₩36,999 | ₩37,789 | ₩36,543 | ₩37,762 | +2.06% | 47.6만 |
|---|
| 2026.09.23 | ₩37,213 | ₩37,347 | ₩36,236 | ₩36,918 | -0.79% | 54.5만 |
|---|
| 2026.09.22 | ₩37,829 | ₩37,976 | ₩36,785 | ₩37,360 | -1.24% | 70.5만 |
|---|
| 2026.09.21 | ₩37,240 | ₩37,454 | ₩36,664 | ₩37,253 | +0.04% | 43만 |
|---|
| 2026.09.18 | ₩37,548 | ₩37,682 | ₩36,878 | ₩37,026 | -1.39% | 125.8만 |
|---|
| 2026.09.17 | ₩38,271 | ₩38,311 | ₩37,253 | ₩37,789 | -1.26% | 33만 |
|---|
| 2026.09.16 | ₩37,923 | ₩38,177 | ₩37,481 | ₩37,883 | -0.11% | 38.7만 |
|---|
| 2026.09.15 | ₩39,168 | ₩39,222 | ₩37,749 | ₩37,909 | -3.21% | 49.7만 |
|---|
| 2026.09.14 | ₩39,597 | ₩40,159 | ₩39,007 | ₩39,275 | -0.81% | 38.8만 |
|---|
| 2026.09.11 | ₩39,530 | ₩39,530 | ₩38,619 | ₩39,195 | -0.85% | 33.8만 |
|---|
| 2026.09.10 | ₩39,570 | ₩39,757 | ₩38,445 | ₩39,034 | -1.35% | 40.6만 |
|---|
| 2026.09.09 | ₩38,499 | ₩40,440 | ₩38,177 | ₩39,811 | +3.41% | 75.8만 |
|---|
| 2026.09.08 | ₩40,105 | ₩40,146 | ₩38,284 | ₩38,873 | -3.07% | 48.6만 |
|---|
| 2026.09.04 | ₩40,293 | ₩41,043 | ₩39,972 | ₩40,641 | +0.86% | 28.3만 |
|---|
| 2026.09.03 | ₩40,762 | ₩41,619 | ₩40,038 | ₩40,936 | +0.43% | 37만 |
|---|
| 2026.09.02 | ₩39,088 | ₩40,668 | ₩38,967 | ₩40,199 | +2.84% | 38.3만 |
|---|
| 2026.09.01 | ₩39,342 | ₩39,476 | ₩38,807 | ₩39,048 | -0.75% | 36.4만 |
|---|
| 2026.08.31 | ₩39,918 | ₩40,052 | ₩38,981 | ₩39,677 | -0.60% | 39.7만 |
|---|
| 2026.08.28 | ₩39,382 | ₩40,360 | ₩39,329 | ₩40,146 | +1.94% | 38만 |
|---|
| 2026.08.27 | ₩39,851 | ₩40,360 | ₩39,356 | ₩39,463 | -0.97% | 24.2만 |
|---|
| 2026.08.26 | ₩39,972 | ₩40,360 | ₩39,315 | ₩39,851 | -0.30% | 30.8만 |
|---|
| 2026.08.25 | ₩39,356 | ₩40,132 | ₩38,833 | ₩40,065 | +1.80% | 29.1만 |
|---|
| 2026.08.24 | ₩40,079 | ₩40,775 | ₩39,583 | ₩39,583 | -1.24% | 48만 |
|---|
| 2026.08.21 | ₩40,012 | ₩40,413 | ₩39,650 | ₩40,025 | +0.03% | 40.2만 |
|---|
| 2026.08.20 | ₩39,731 | ₩40,092 | ₩39,396 | ₩39,811 | +0.20% | 21.9만 |
|---|
| 2026.08.19 | ₩39,985 | ₩40,507 | ₩39,570 | ₩39,824 | -0.40% | 32.9만 |
|---|
| 2026.08.18 | ₩41,190 | ₩41,498 | ₩39,570 | ₩39,623 | -3.80% | 24.2만 |
|---|
| 2026.08.17 | ₩41,672 | ₩41,766 | ₩39,690 | ₩40,695 | -2.35% | 60.1만 |
|---|
| 2026.08.14 | ₩42,489 | ₩42,824 | ₩42,141 | ₩42,275 | -0.50% | 47.5만 |
|---|
| 2026.08.13 | ₩40,721 | ₩42,891 | ₩40,721 | ₩42,824 | +5.16% | 46.2만 |
|---|
| 2026.08.12 | ₩39,436 | ₩40,949 | ₩38,954 | ₩40,721 | +3.26% | 58.9만 |
|---|
| 2026.08.11 | ₩39,503 | ₩40,052 | ₩39,181 | ₩39,516 | +0.03% | 25.3만 |
|---|
| 2026.08.10 | ₩39,489 | ₩40,320 | ₩39,074 | ₩39,690 | +0.51% | 32.3만 |
|---|
| 2026.08.07 | ₩41,351 | ₩41,605 | ₩39,784 | ₩39,972 | -3.34% | 33.5만 |
|---|
| 2026.08.06 | ₩41,739 | ₩41,846 | ₩41,083 | ₩41,431 | -0.74% | 27.1만 |
|---|
| 2026.08.05 | ₩45,515 | ₩46,078 | ₩41,217 | ₩41,927 | -7.88% | 70.7만 |
|---|
| 2026.08.04 | ₩40,989 | ₩43,815 | ₩40,989 | ₩43,587 | +6.34% | 61.6만 |
|---|
| 2026.08.03 | ₩40,949 | ₩42,409 | ₩40,949 | ₩41,659 | +1.73% | 38.7만 |
|---|
| 2026.07.31 | ₩41,886 | ₩42,569 | ₩40,574 | ₩40,762 | -2.69% | 48.4만 |
|---|
| 2026.07.30 | ₩42,221 | ₩42,757 | ₩41,659 | ₩42,315 | +0.22% | 46.1만 |
|---|
| 2026.07.29 | ₩41,779 | ₩42,904 | ₩41,779 | ₩42,717 | +2.24% | 44.3만 |
|---|
| 2026.07.28 | ₩41,378 | ₩42,502 | ₩41,378 | ₩42,194 | +1.97% | 34.5만 |
|---|
| 2026.07.27 | ₩40,320 | ₩41,445 | ₩40,038 | ₩40,815 | +1.23% | 29만 |
|---|
| 2026.07.24 | ₩39,128 | ₩40,119 | ₩38,994 | ₩39,811 | +1.75% | 20.7만 |
|---|
| 2026.07.23 | ₩38,740 | ₩39,208 | ₩38,432 | ₩38,940 | +0.52% | 34.5만 |
|---|
| 2026.07.22 | ₩40,534 | ₩40,534 | ₩39,115 | ₩39,222 | -3.24% | 28.7만 |
|---|
| 2026.07.21 | ₩40,547 | ₩41,177 | ₩40,025 | ₩40,199 | -0.86% | 38.2만 |
|---|
| 2026.07.20 | ₩40,253 | ₩41,485 | ₩39,610 | ₩41,083 | +2.06% | 56.5만 |
|---|
| 2026.07.17 | ₩40,614 | ₩41,632 | ₩40,266 | ₩40,534 | -0.20% | 34.6만 |
|---|
| 2026.07.16 | ₩40,748 | ₩41,753 | ₩40,494 | ₩41,230 | +1.18% | 37.6만 |
|---|
| 2026.07.15 | ₩39,757 | ₩40,614 | ₩39,449 | ₩40,427 | +1.68% | 50만 |
|---|
| 2026.07.14 | ₩38,833 | ₩39,610 | ₩38,820 | ₩38,927 | +0.24% | 33.9만 |
|---|
| 2026.07.13 | ₩39,503 | ₩40,373 | ₩39,436 | ₩39,650 | +0.37% | 48.5만 |
|---|
| 2026.07.10 | ₩39,181 | ₩39,409 | ₩38,432 | ₩39,168 | -0.03% | 29.5만 |
|---|
| 2026.07.09 | ₩36,838 | ₩38,780 | ₩36,704 | ₩38,659 | +4.94% | 61만 |
|---|
| 2026.07.08 | ₩38,231 | ₩38,231 | ₩37,226 | ₩37,347 | -2.31% | 43만 |
|---|
| 2026.07.07 | ₩39,115 | ₩39,289 | ₩38,231 | ₩38,298 | -2.09% | 48.1만 |
|---|
| 2026.07.06 | ₩39,530 | ₩39,556 | ₩38,164 | ₩38,566 | -2.44% | 46.5만 |
|---|
| 2026.07.02 | ₩39,048 | ₩40,012 | ₩38,847 | ₩39,677 | +1.61% | 42.6만 |
|---|
| 2026.07.01 | ₩37,708 | ₩39,489 | ₩37,548 | ₩38,900 | +3.16% | 43.5만 |
|---|
| 2026.06.30 | ₩37,093 | ₩37,521 | ₩36,262 | ₩37,200 | +0.29% | 50.1만 |
|---|
| 2026.06.29 | ₩36,691 | ₩37,842 | ₩35,178 | ₩36,945 | +0.69% | 78.4만 |
|---|
| 2026.06.26 | ₩34,763 | ₩36,972 | ₩34,548 | ₩36,651 | +5.43% | 138.2만 |
|---|
| 2026.06.25 | ₩35,954 | ₩36,276 | ₩35,164 | ₩35,191 | -2.12% | 33.9만 |
|---|
| 2026.06.24 | ₩33,718 | ₩35,673 | ₩33,370 | ₩35,419 | +5.04% | 48.1만 |
|---|
| 2026.06.23 | ₩34,388 | ₩34,388 | ₩33,477 | ₩34,133 | -0.74% | 37.9만 |
|---|
| 2026.06.22 | ₩34,468 | ₩34,910 | ₩33,745 | ₩33,745 | -2.10% | 57.7만 |
|---|
| 2026.06.18 | ₩35,673 | ₩36,236 | ₩34,441 | ₩34,441 | -3.45% | 155.2만 |
|---|
| 2026.06.17 | ₩36,316 | ₩37,213 | ₩35,512 | ₩35,901 | -1.14% | 111.7만 |
|---|
| 2026.06.16 | ₩36,972 | ₩37,387 | ₩36,276 | ₩36,450 | -1.41% | 84만 |
|---|
| 2026.06.15 | ₩36,744 | ₩38,150 | ₩36,088 | ₩36,624 | -0.33% | 100.3만 |
|---|
| 2026.06.12 | ₩34,200 | ₩35,593 | ₩34,120 | ₩35,191 | +2.90% | 92.5만 |
|---|
| 2026.06.11 | ₩31,964 | ₩34,240 | ₩31,763 | ₩34,013 | +6.41% | 95.2만 |
|---|
| 2026.06.10 | ₩31,254 | ₩32,098 | ₩30,397 | ₩32,058 | +2.57% | 76.5만 |
|---|
| 2026.06.09 | ₩29,741 | ₩31,254 | ₩29,620 | ₩31,174 | +4.82% | 66.1만 |
|---|
| 2026.06.08 | ₩29,687 | ₩31,013 | ₩29,594 | ₩30,263 | +1.94% | 72.6만 |
|---|
| 2026.06.05 | ₩30,625 | ₩30,799 | ₩29,205 | ₩29,915 | -2.32% | 50.5만 |
|---|
| 2026.06.04 | ₩31,053 | ₩31,763 | ₩30,411 | ₩30,451 | -1.94% | 116.2만 |
|---|
| 2026.06.03 | ₩32,205 | ₩32,352 | ₩29,687 | ₩30,223 | -6.15% | 84만 |
|---|
| 2026.06.02 | ₩33,048 | ₩33,115 | ₩32,138 | ₩32,647 | -1.22% | 61.3만 |
|---|
| 2026.06.01 | ₩32,834 | ₩34,280 | ₩32,392 | ₩33,624 | +2.41% | 65.5만 |
|---|
| 2026.05.29 | ₩32,593 | ₩33,196 | ₩32,540 | ₩32,767 | +0.53% | 53.8만 |
|---|
| 2026.05.28 | ₩31,830 | ₩32,915 | ₩31,709 | ₩32,647 | +2.57% | 64.7만 |
|---|
| 2026.05.27 | ₩32,004 | ₩32,727 | ₩31,616 | ₩31,977 | -0.08% | 95.3만 |
|---|
| 2026.05.26 | ₩32,754 | ₩33,584 | ₩31,669 | ₩31,991 | -2.33% | 75.6만 |
|---|
| 2026.05.22 | ₩32,941 | ₩33,825 | ₩32,941 | ₩33,156 | +0.65% | 48.9만 |
|---|
| 2026.05.21 | ₩32,566 | ₩33,249 | ₩31,830 | ₩33,008 | +1.36% | 46.9만 |
|---|
| 2026.05.20 | ₩32,151 | ₩33,048 | ₩31,576 | ₩32,955 | +2.50% | 46.7만 |
|---|
| 2026.05.19 | ₩32,781 | ₩33,972 | ₩32,138 | ₩32,540 | -0.74% | 58.8만 |
|---|
| 2026.05.18 | ₩31,241 | ₩33,236 | ₩31,241 | ₩32,499 | +4.03% | 74.2만 |
|---|
| 2026.05.15 | ₩31,455 | ₩32,700 | ₩31,067 | ₩31,642 | +0.60% | 51.2만 |
|---|
| 2026.05.14 | ₩31,763 | ₩32,620 | ₩31,308 | ₩31,321 | -1.39% | 62.4만 |
|---|
| 2026.05.13 | ₩32,781 | ₩32,781 | ₩30,424 | ₩31,535 | -3.80% | 78.7만 |
|---|
| 2026.05.12 | ₩31,977 | ₩33,410 | ₩31,857 | ₩32,098 | +0.38% | 85.8만 |
|---|
| 2026.05.11 | ₩31,910 | ₩32,111 | ₩30,638 | ₩30,826 | -3.40% | 71.1만 |
|---|
| 2026.05.08 | ₩31,334 | ₩32,874 | ₩29,219 | ₩32,151 | +2.61% | 205.1만 |
|---|
| 2026.05.07 | ₩36,155 | ₩37,226 | ₩30,571 | ₩31,281 | -13.48% | 221.8만 |
|---|
| 2026.05.06 | ₩38,298 | ₩38,606 | ₩37,575 | ₩37,708 | -1.54% | 32.2만 |
|---|
| 2026.05.05 | ₩39,275 | ₩39,530 | ₩37,106 | ₩38,003 | -3.24% | 33.3만 |
|---|
| 2026.05.04 | ₩38,900 | ₩40,012 | ₩38,699 | ₩39,409 | +1.31% | 37.5만 |
|---|
| 2026.05.01 | ₩40,025 | ₩40,025 | ₩39,034 | ₩39,101 | -2.31% | 21.5만 |
|---|
| 2026.04.30 | ₩39,222 | ₩39,771 | ₩39,007 | ₩39,543 | +0.82% | 32.9만 |
|---|
| 2026.04.29 | ₩40,119 | ₩40,748 | ₩39,824 | ₩39,864 | -0.63% | 27.4만 |
|---|
| 2026.04.28 | ₩40,695 | ₩40,762 | ₩40,038 | ₩40,186 | -1.25% | 20.2만 |
|---|
| 2026.04.27 | ₩39,356 | ₩40,440 | ₩39,356 | ₩40,092 | +1.87% | 26.5만 |
|---|
| 2026.04.24 | ₩38,981 | ₩39,583 | ₩38,807 | ₩39,516 | +1.37% | 18.9만 |
|---|
| 2026.04.23 | ₩40,601 | ₩40,855 | ₩39,101 | ₩39,342 | -3.10% | 24.2만 |
|---|
| 2026.04.22 | ₩41,230 | ₩41,311 | ₩40,588 | ₩40,775 | -1.10% | 22.2만 |
|---|
| 2026.04.21 | ₩41,525 | ₩42,261 | ₩41,043 | ₩41,110 | -1.00% | 27.2만 |
|---|
| 2026.04.20 | ₩41,043 | ₩41,753 | ₩40,855 | ₩41,485 | +1.08% | 21.9만 |
|---|
| 2026.04.17 | ₩40,882 | ₩41,632 | ₩40,574 | ₩41,083 | +0.49% | 34.7만 |
|---|
| 2026.04.16 | ₩40,641 | ₩41,096 | ₩40,641 | ₩40,735 | +0.23% | 24.9만 |
|---|
| 2026.04.15 | ₩39,235 | ₩40,614 | ₩39,235 | ₩40,534 | +3.31% | 39.8만 |
|---|
| 2026.04.14 | ₩38,740 | ₩39,476 | ₩38,740 | ₩39,128 | +1.00% | 25.8만 |
|---|
| 2026.04.13 | ₩37,240 | ₩38,873 | ₩37,066 | ₩38,793 | +4.17% | 31.2만 |
|---|
| 2026.04.10 | ₩37,963 | ₩38,070 | ₩37,173 | ₩37,320 | -1.69% | 22.8만 |
|---|
| 2026.04.09 | ₩37,869 | ₩38,324 | ₩37,173 | ₩38,110 | +0.64% | 27.4만 |
|---|
| 2026.04.08 | ₩38,324 | ₩38,994 | ₩38,057 | ₩38,137 | -0.49% | 48.9만 |
|---|
| 2026.04.07 | ₩37,642 | ₩38,177 | ₩37,240 | ₩37,387 | -0.68% | 27.8만 |
|---|
| 2026.04.06 | ₩37,548 | ₩38,231 | ₩37,146 | ₩37,682 | +0.36% | 31.8만 |
|---|
| 2026.04.02 | ₩37,173 | ₩38,191 | ₩36,691 | ₩37,588 | +1.12% | 27.1만 |
|---|
| 2026.04.01 | ₩37,628 | ₩37,923 | ₩36,798 | ₩37,240 | -1.03% | 25.3만 |
|---|
| 2026.03.31 | ₩37,762 | ₩37,990 | ₩36,758 | ₩37,789 | +0.07% | 60.5만 |
|---|
| 2026.03.30 | ₩37,039 | ₩38,124 | ₩36,718 | ₩37,387 | +0.94% | 37.5만 |
|---|
| 2026.03.27 | ₩37,575 | ₩37,802 | ₩36,289 | ₩36,530 | -2.78% | 39.7만 |
|---|
| 2026.03.26 | ₩37,066 | ₩38,137 | ₩37,066 | ₩37,896 | +2.24% | 26.3만 |
|---|
| 2026.03.25 | ₩38,070 | ₩38,097 | ₩36,624 | ₩37,334 | -1.93% | 32.5만 |
|---|
| 2026.03.24 | ₩38,137 | ₩38,619 | ₩37,735 | ₩37,789 | -0.91% | 29.2만 |
|---|
| 2026.03.23 | ₩38,043 | ₩39,141 | ₩37,106 | ₩38,686 | +1.69% | 64.4만 |
|---|
| 2026.03.20 | ₩37,896 | ₩37,976 | ₩37,093 | ₩37,307 | -1.55% | 101.8만 |
|---|
| 2026.03.19 | ₩38,177 | ₩39,141 | ₩37,240 | ₩37,909 | -0.70% | 29.6만 |
|---|
| 2026.03.18 | ₩39,315 | ₩39,771 | ₩38,351 | ₩38,378 | -2.38% | 46.2만 |
|---|
| 2026.03.17 | ₩39,731 | ₩40,373 | ₩39,034 | ₩39,690 | -0.10% | 42.5만 |
|---|
| 2026.03.16 | ₩39,342 | ₩39,905 | ₩37,963 | ₩39,476 | +0.34% | 63.4만 |
|---|
| 2026.03.13 | ₩39,342 | ₩39,771 | ₩38,981 | ₩39,289 | -0.14% | 64.5만 |
|---|
| 2026.03.12 | ₩37,494 | ₩39,342 | ₩37,159 | ₩38,873 | +3.68% | 76.3만 |
|---|
| 2026.03.11 | ₩36,959 | ₩38,338 | ₩36,543 | ₩38,231 | +3.44% | 46.8만 |
|---|
| 2026.03.10 | ₩37,682 | ₩37,936 | ₩36,570 | ₩37,293 | -1.03% | 33만 |
|---|
| 2026.03.09 | ₩37,735 | ₩38,137 | ₩36,610 | ₩38,003 | +0.71% | 42.4만 |
|---|
| 2026.03.06 | ₩38,311 | ₩38,311 | ₩36,959 | ₩38,217 | -0.24% | 47.2만 |
|---|
| 2026.03.05 | ₩38,887 | ₩39,302 | ₩37,360 | ₩38,432 | -1.17% | 83.7만 |
|---|
| 2026.03.04 | ₩38,512 | ₩39,811 | ₩38,418 | ₩39,315 | +2.09% | 60.5만 |
|---|
| 2026.03.03 | ₩37,467 | ₩38,900 | ₩36,664 | ₩38,606 | +3.04% | 50만 |
|---|
| 2026.03.02 | ₩37,441 | ₩38,070 | ₩36,878 | ₩37,963 | +1.39% | 71.2만 |
|---|
| 2026.02.27 | ₩36,088 | ₩39,168 | ₩35,553 | ₩37,909 | +5.05% | 107.3만 |
|---|
| 2026.02.26 | ₩34,213 | ₩34,963 | ₩33,731 | ₩34,508 | +0.86% | 84.1만 |
|---|
| 2026.02.25 | ₩33,825 | ₩34,388 | ₩33,410 | ₩33,879 | +0.16% | 98.4만 |
|---|
| 2026.02.24 | ₩34,481 | ₩34,950 | ₩33,584 | ₩33,731 | -2.17% | 52.2만 |
|---|
| 2026.02.23 | ₩36,597 | ₩36,597 | ₩34,414 | ₩34,521 | -5.67% | 56.1만 |
|---|
| 2026.02.20 | ₩36,128 | ₩37,173 | ₩35,834 | ₩36,878 | +2.08% | 55.2만 |
|---|
| 2026.02.19 | ₩35,928 | ₩36,289 | ₩35,539 | ₩36,289 | +1.01% | 30만 |
|---|
| 2026.02.18 | ₩35,579 | ₩36,316 | ₩35,579 | ₩36,102 | +1.47% | 23.4만 |
|---|
| 2026.02.17 | ₩35,526 | ₩35,954 | ₩35,084 | ₩35,486 | -0.11% | 38.1만 |
|---|
| 2026.02.13 | ₩35,512 | ₩35,740 | ₩34,870 | ₩35,298 | -0.60% | 52.6만 |
|---|
| 2026.02.12 | ₩35,298 | ₩35,579 | ₩34,588 | ₩35,164 | -0.38% | 54.2만 |
|---|
| 2026.02.11 | ₩36,048 | ₩36,048 | ₩34,870 | ₩35,137 | -2.53% | 46.7만 |
|---|
| 2026.02.10 | ₩35,861 | ₩36,718 | ₩35,861 | ₩35,968 | +0.30% | 28.7만 |
|---|
| 2026.02.09 | ₩35,941 | ₩36,490 | ₩34,856 | ₩36,088 | +0.41% | 64.7만 |
|---|
| 2026.02.06 | ₩36,838 | ₩36,972 | ₩35,941 | ₩36,182 | -1.78% | 61만 |
|---|
| 2026.02.05 | ₩38,244 | ₩38,378 | ₩36,450 | ₩36,651 | -4.17% | 54.8만 |
|---|
| 2026.02.04 | ₩38,016 | ₩38,887 | ₩37,159 | ₩37,695 | -0.85% | 77만 |
|---|
| 2026.02.03 | ₩39,985 | ₩40,280 | ₩37,655 | ₩38,150 | -4.59% | 41.7만 |
|---|
| 2026.02.02 | ₩40,614 | ₩41,190 | ₩40,280 | ₩40,454 | -0.40% | 60.8만 |
|---|
| 2026.01.30 | ₩38,900 | ₩40,588 | ₩38,485 | ₩40,186 | +3.30% | 104.1만 |
|---|
| 2026.01.29 | ₩38,646 | ₩39,315 | ₩38,365 | ₩39,168 | +1.35% | 36.6만 |
|---|
| 2026.01.28 | ₩39,128 | ₩39,155 | ₩38,391 | ₩38,472 | -1.68% | 29.1만 |
|---|
| 2026.01.27 | ₩39,222 | ₩39,315 | ₩38,592 | ₩39,048 | -0.44% | 27.6만 |
|---|
| 2026.01.26 | ₩39,891 | ₩39,958 | ₩39,275 | ₩39,583 | -0.77% | 25.6만 |
|---|
| 2026.01.23 | ₩40,052 | ₩40,079 | ₩39,530 | ₩39,891 | -0.40% | 19.5만 |
|---|
| 2026.01.22 | ₩39,690 | ₩40,547 | ₩39,690 | ₩40,333 | +1.62% | 39.1만 |
|---|
| 2026.01.21 | ₩38,954 | ₩40,052 | ₩38,954 | ₩39,396 | +1.13% | 52.5만 |
|---|
| 2026.01.20 | ₩38,927 | ₩39,583 | ₩38,566 | ₩38,900 | -0.07% | 44.7만 |
|---|
| 2026.01.16 | ₩40,052 | ₩40,346 | ₩39,556 | ₩39,610 | -1.10% | 39.4만 |
|---|
| 2026.01.15 | ₩39,945 | ₩40,547 | ₩39,583 | ₩40,333 | +0.97% | 43.9만 |
|---|
| 2026.01.14 | ₩39,168 | ₩40,186 | ₩39,048 | ₩39,985 | +2.09% | 26.6만 |
|---|
| 2026.01.13 | ₩40,534 | ₩40,561 | ₩39,155 | ₩39,396 | -2.81% | 24.2만 |
|---|
| 2026.01.12 | ₩40,025 | ₩40,989 | ₩39,476 | ₩40,681 | +1.64% | 28.2만 |
|---|
| 2026.01.09 | ₩40,507 | ₩41,016 | ₩39,918 | ₩40,400 | -0.26% | 23.7만 |
|---|
| 2026.01.08 | ₩39,396 | ₩40,869 | ₩39,396 | ₩40,561 | +2.96% | 28.6만 |
|---|
| 2026.01.07 | ₩40,025 | ₩40,025 | ₩38,994 | ₩39,543 | -1.20% | 21.9만 |
|---|
| 2026.01.06 | ₩39,476 | ₩40,025 | ₩39,074 | ₩39,972 | +1.26% | 31.5만 |
|---|
| 2026.01.05 | ₩37,976 | ₩40,628 | ₩37,976 | ₩39,784 | +4.76% | 78.1만 |
|---|
| 2026.01.02 | ₩39,061 | ₩39,329 | ₩38,070 | ₩38,405 | -1.68% | 36.1만 |
|---|
| 2025.12.31 | ₩38,967 | ₩39,101 | ₩38,713 | ₩38,954 | -0.03% | 25.5만 |
|---|
| 2025.12.30 | ₩39,423 | ₩39,664 | ₩38,981 | ₩38,981 | -1.12% | 24.9만 |
|---|
| 2025.12.29 | ₩39,583 | ₩39,784 | ₩39,289 | ₩39,489 | -0.24% | 31.6만 |
|---|
| 2025.12.26 | ₩39,423 | ₩39,597 | ₩39,048 | ₩39,583 | +0.41% | 30.2만 |
|---|
| 2025.12.24 | ₩39,248 | ₩39,637 | ₩39,101 | ₩39,329 | +0.20% | 12.1만 |
|---|
| 2025.12.23 | ₩39,342 | ₩39,838 | ₩39,034 | ₩39,329 | -0.03% | 24.7만 |
|---|
| 2025.12.22 | ₩38,914 | ₩39,784 | ₩38,833 | ₩39,329 | +1.07% | 40.5만 |
|---|
| 2025.12.19 | ₩38,967 | ₩39,195 | ₩38,525 | ₩38,887 | -0.21% | 109.4만 |
|---|
| 2025.12.18 | ₩39,530 | ₩39,851 | ₩38,967 | ₩39,088 | -1.12% | 42.9만 |
|---|
| 2025.12.17 | ₩39,155 | ₩40,012 | ₩39,141 | ₩39,423 | +0.68% | 38.9만 |
|---|
| 2025.12.16 | ₩39,958 | ₩39,958 | ₩39,128 | ₩39,155 | -2.01% | 42.5만 |
|---|
| 2025.12.15 | ₩40,226 | ₩40,346 | ₩39,570 | ₩39,972 | -0.63% | 42.5만 |
|---|
| 2025.12.12 | ₩40,172 | ₩40,239 | ₩39,262 | ₩39,811 | -0.90% | 41.9만 |
|---|
| 2025.12.11 | ₩38,485 | ₩39,972 | ₩38,485 | ₩39,851 | +3.55% | 51.8만 |
|---|
| 2025.12.10 | ₩37,601 | ₩38,699 | ₩37,401 | ₩38,391 | +2.10% | 86.8만 |
|---|
| 2025.12.09 | ₩38,940 | ₩39,342 | ₩37,427 | ₩37,655 | -3.30% | 40.9만 |
|---|
| 2025.12.08 | ₩39,637 | ₩39,878 | ₩38,954 | ₩39,021 | -1.55% | 63.3만 |
|---|
| 2025.12.05 | ₩40,762 | ₩40,989 | ₩39,516 | ₩39,623 | -2.79% | 87.7만 |
|---|
| 2025.12.04 | ₩40,333 | ₩41,351 | ₩39,998 | ₩40,909 | +1.43% | 57.9만 |
|---|
| 2025.12.03 | ₩39,369 | ₩40,480 | ₩39,275 | ₩40,239 | +2.21% | 56.8만 |
|---|
| 2025.12.02 | ₩38,967 | ₩39,757 | ₩37,976 | ₩39,208 | +0.62% | 53.3만 |
|---|
| 2025.12.01 | ₩38,632 | ₩39,088 | ₩38,418 | ₩38,552 | -0.21% | 37.7만 |
|---|
| 2025.11.28 | ₩39,329 | ₩39,329 | ₩38,673 | ₩38,699 | -1.60% | 24.1만 |
|---|
| 2025.11.26 | ₩39,744 | ₩40,105 | ₩39,021 | ₩39,074 | -1.68% | 134.8만 |
|---|
| 2025.11.25 | ₩39,034 | ₩40,253 | ₩38,820 | ₩39,905 | +2.23% | 61.1만 |
|---|
| 2025.11.24 | ₩38,967 | ₩39,342 | ₩38,405 | ₩38,766 | -0.52% | 66.4만 |
|---|
| 2025.11.21 | ₩39,048 | ₩39,610 | ₩38,887 | ₩39,168 | +0.31% | 78만 |
|---|
| 2025.11.20 | ₩38,713 | ₩39,530 | ₩38,659 | ₩38,766 | +0.14% | 50.5만 |
|---|
| 2025.11.19 | ₩38,150 | ₩38,981 | ₩38,150 | ₩38,646 | +1.30% | 55.9만 |
|---|
| 2025.11.18 | ₩37,775 | ₩38,324 | ₩37,682 | ₩38,271 | +1.31% | 52.9만 |
|---|
| 2025.11.17 | ₩38,860 | ₩38,873 | ₩37,708 | ₩37,909 | -2.45% | 50.5만 |
|---|
| 2025.11.14 | ₩39,302 | ₩39,409 | ₩38,780 | ₩38,900 | -1.02% | 50.1만 |
|---|
| 2025.11.13 | ₩39,061 | ₩39,717 | ₩39,034 | ₩39,409 | +0.89% | 57.2만 |
|---|
| 2025.11.12 | ₩38,204 | ₩39,556 | ₩38,204 | ₩39,074 | +2.28% | 63.3만 |
|---|
| 2025.11.11 | ₩36,142 | ₩38,713 | ₩36,142 | ₩38,378 | +6.19% | 60.9만 |
|---|
| 2025.11.10 | ₩36,691 | ₩37,079 | ₩35,780 | ₩36,209 | -1.31% | 55만 |
|---|
| 2025.11.07 | ₩36,758 | ₩37,775 | ₩35,861 | ₩36,557 | -0.55% | 91.5만 |
|---|
| 2025.11.06 | ₩37,896 | ₩38,244 | ₩37,601 | ₩37,615 | -0.74% | 67.9만 |
|---|
| 2025.11.05 | ₩37,722 | ₩38,231 | ₩37,427 | ₩38,204 | +1.28% | 44.8만 |
|---|
| 2025.11.04 | ₩37,936 | ₩38,258 | ₩37,601 | ₩37,615 | -0.85% | 41.6만 |
|---|
| 2025.11.03 | ₩38,124 | ₩38,418 | ₩37,508 | ₩37,936 | -0.49% | 53.6만 |
|---|
| 2025.10.31 | ₩37,521 | ₩38,458 | ₩37,226 | ₩38,124 | +1.61% | 79.6만 |
|---|
| 2025.10.30 | ₩39,222 | ₩39,784 | ₩37,588 | ₩37,802 | -3.62% | 59.1만 |
|---|
| 2025.10.29 | ₩40,601 | ₩40,802 | ₩38,954 | ₩39,275 | -3.27% | 53.6만 |
|---|
| 2025.10.28 | ₩40,909 | ₩41,230 | ₩40,614 | ₩40,936 | +0.07% | 26.9만 |
|---|
| 2025.10.27 | ₩41,592 | ₩41,846 | ₩40,882 | ₩40,922 | -1.61% | 28.1만 |
|---|
| 2025.10.24 | ₩42,101 | ₩42,194 | ₩41,511 | ₩41,552 | -1.30% | 24.8만 |
|---|
| 2025.10.23 | ₩41,244 | ₩41,793 | ₩41,070 | ₩41,578 | +0.81% | 44.2만 |
|---|
| 2025.10.22 | ₩40,962 | ₩41,351 | ₩40,440 | ₩41,324 | +0.88% | 31.9만 |
|---|
| 2025.10.21 | ₩41,083 | ₩41,445 | ₩40,869 | ₩40,896 | -0.46% | 28만 |
|---|
| 2025.10.20 | ₩40,119 | ₩41,070 | ₩40,119 | ₩41,043 | +2.30% | 41만 |
|---|
| 2025.10.17 | ₩39,664 | ₩40,159 | ₩39,342 | ₩39,998 | +0.84% | 33.4만 |
|---|
| 2025.10.16 | ₩40,882 | ₩40,882 | ₩39,530 | ₩39,650 | -3.01% | 28.4만 |
|---|
| 2025.10.15 | ₩41,712 | ₩41,940 | ₩40,708 | ₩40,882 | -1.99% | 44.4만 |
|---|
| 2025.10.14 | ₩40,172 | ₩41,967 | ₩40,172 | ₩41,632 | +3.63% | 70.5만 |
|---|
| 2025.10.13 | ₩41,592 | ₩41,592 | ₩40,641 | ₩40,654 | -2.25% | 28.7만 |
|---|
| 2025.10.10 | ₩42,717 | ₩42,891 | ₩41,177 | ₩41,364 | -3.17% | 52만 |
|---|