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 | ₩39,235 | ₩39,838 | ₩38,901 | ₩39,664 | +1.09% | 22.5만 |
| 2026.10.08 | ₩38,633 | ₩39,396 | ₩38,018 | ₩39,262 | +1.63% | 33.7만 |
| 2026.10.07 | ₩38,486 | ₩39,356 | ₩38,459 | ₩38,754 | +0.70% | 49.9만 |
| 2026.10.06 | ₩39,209 | ₩39,209 | ₩38,165 | ₩38,874 | -0.85% | 42.6만 |
| 2026.10.05 | ₩36,626 | ₩39,677 | ₩36,506 | ₩38,968 | +6.39% | 66.5만 |
| 2026.10.02 | ₩36,853 | ₩37,041 | ₩36,104 | ₩36,439 | -1.13% | 36.4만 |
| 2026.10.01 | ₩36,385 | ₩37,268 | ₩35,903 | ₩36,653 | +0.74% | 37.3만 |
| 2026.09.30 | ₩35,944 | ₩36,385 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,064 |
| +0.34% |
| 50.1만 |
| 2026.09.29 | ₩36,599 | ₩36,867 | ₩35,823 | ₩36,184 | -1.13% | 37.4만 |
|---|
| 2026.09.28 | ₩37,429 | ₩37,616 | ₩36,666 | ₩36,813 | -1.64% | 33.5만 |
|---|
| 2026.09.25 | ₩37,777 | ₩38,098 | ₩37,429 | ₩37,710 | -0.18% | 40.9만 |
|---|
| 2026.09.24 | ₩36,974 | ₩37,763 | ₩36,519 | ₩37,737 | +2.06% | 47.6만 |
|---|
| 2026.09.23 | ₩37,188 | ₩37,322 | ₩36,211 | ₩36,894 | -0.79% | 54.5만 |
|---|
| 2026.09.22 | ₩37,804 | ₩37,951 | ₩36,760 | ₩37,335 | -1.24% | 70.5만 |
|---|
| 2026.09.21 | ₩37,215 | ₩37,429 | ₩36,639 | ₩37,228 | +0.04% | 43만 |
|---|
| 2026.09.18 | ₩37,523 | ₩37,656 | ₩36,853 | ₩37,001 | -1.39% | 125.8만 |
|---|
| 2026.09.17 | ₩38,245 | ₩38,285 | ₩37,228 | ₩37,763 | -1.26% | 33만 |
|---|
| 2026.09.16 | ₩37,897 | ₩38,152 | ₩37,456 | ₩37,857 | -0.11% | 38.7만 |
|---|
| 2026.09.15 | ₩39,142 | ₩39,195 | ₩37,723 | ₩37,884 | -3.21% | 49.7만 |
|---|
| 2026.09.14 | ₩39,570 | ₩40,132 | ₩38,981 | ₩39,249 | -0.81% | 38.8만 |
|---|
| 2026.09.11 | ₩39,503 | ₩39,503 | ₩38,593 | ₩39,169 | -0.85% | 33.8만 |
|---|
| 2026.09.10 | ₩39,543 | ₩39,731 | ₩38,419 | ₩39,008 | -1.35% | 40.6만 |
|---|
| 2026.09.09 | ₩38,473 | ₩40,413 | ₩38,152 | ₩39,784 | +3.41% | 75.8만 |
|---|
| 2026.09.08 | ₩40,078 | ₩40,119 | ₩38,259 | ₩38,847 | -3.07% | 48.6만 |
|---|
| 2026.09.04 | ₩40,266 | ₩41,015 | ₩39,945 | ₩40,614 | +0.86% | 28.3만 |
|---|
| 2026.09.03 | ₩40,734 | ₩41,591 | ₩40,012 | ₩40,908 | +0.43% | 37만 |
|---|
| 2026.09.02 | ₩39,061 | ₩40,641 | ₩38,941 | ₩40,172 | +2.84% | 38.3만 |
|---|
| 2026.09.01 | ₩39,316 | ₩39,450 | ₩38,780 | ₩39,021 | -0.75% | 36.4만 |
|---|
| 2026.08.31 | ₩39,891 | ₩40,025 | ₩38,954 | ₩39,650 | -0.60% | 39.7만 |
|---|
| 2026.08.28 | ₩39,356 | ₩40,333 | ₩39,302 | ₩40,119 | +1.94% | 38만 |
|---|
| 2026.08.27 | ₩39,824 | ₩40,333 | ₩39,329 | ₩39,436 | -0.97% | 24.2만 |
|---|
| 2026.08.26 | ₩39,945 | ₩40,333 | ₩39,289 | ₩39,824 | -0.30% | 30.8만 |
|---|
| 2026.08.25 | ₩39,329 | ₩40,105 | ₩38,807 | ₩40,038 | +1.80% | 29.1만 |
|---|
| 2026.08.24 | ₩40,052 | ₩40,748 | ₩39,557 | ₩39,557 | -1.24% | 48만 |
|---|
| 2026.08.21 | ₩39,985 | ₩40,386 | ₩39,624 | ₩39,998 | +0.03% | 40.2만 |
|---|
| 2026.08.20 | ₩39,704 | ₩40,065 | ₩39,369 | ₩39,784 | +0.20% | 21.9만 |
|---|
| 2026.08.19 | ₩39,958 | ₩40,480 | ₩39,543 | ₩39,797 | -0.40% | 32.9만 |
|---|
| 2026.08.18 | ₩41,162 | ₩41,470 | ₩39,543 | ₩39,597 | -3.80% | 24.2만 |
|---|
| 2026.08.17 | ₩41,644 | ₩41,738 | ₩39,664 | ₩40,667 | -2.35% | 60.1만 |
|---|
| 2026.08.14 | ₩42,460 | ₩42,795 | ₩42,113 | ₩42,246 | -0.50% | 47.5만 |
|---|
| 2026.08.13 | ₩40,694 | ₩42,862 | ₩40,694 | ₩42,795 | +5.16% | 46.2만 |
|---|
| 2026.08.12 | ₩39,409 | ₩40,922 | ₩38,928 | ₩40,694 | +3.26% | 58.9만 |
|---|
| 2026.08.11 | ₩39,476 | ₩40,025 | ₩39,155 | ₩39,490 | +0.03% | 25.3만 |
|---|
| 2026.08.10 | ₩39,463 | ₩40,293 | ₩39,048 | ₩39,664 | +0.51% | 32.3만 |
|---|
| 2026.08.07 | ₩41,323 | ₩41,577 | ₩39,757 | ₩39,945 | -3.34% | 33.5만 |
|---|
| 2026.08.06 | ₩41,711 | ₩41,818 | ₩41,055 | ₩41,403 | -0.74% | 27.1만 |
|---|
| 2026.08.05 | ₩45,485 | ₩46,047 | ₩41,189 | ₩41,898 | -7.88% | 70.7만 |
|---|
| 2026.08.04 | ₩40,962 | ₩43,785 | ₩40,962 | ₩43,558 | +6.34% | 61.6만 |
|---|
| 2026.08.03 | ₩40,922 | ₩42,380 | ₩40,922 | ₩41,631 | +1.73% | 38.7만 |
|---|
| 2026.07.31 | ₩41,858 | ₩42,541 | ₩40,547 | ₩40,734 | -2.69% | 48.4만 |
|---|
| 2026.07.30 | ₩42,193 | ₩42,728 | ₩41,631 | ₩42,286 | +0.22% | 46.1만 |
|---|
| 2026.07.29 | ₩41,751 | ₩42,875 | ₩41,751 | ₩42,688 | +2.24% | 44.3만 |
|---|
| 2026.07.28 | ₩41,350 | ₩42,474 | ₩41,350 | ₩42,166 | +1.97% | 34.5만 |
|---|
| 2026.07.27 | ₩40,293 | ₩41,417 | ₩40,012 | ₩40,788 | +1.23% | 29만 |
|---|
| 2026.07.24 | ₩39,102 | ₩40,092 | ₩38,968 | ₩39,784 | +1.75% | 20.7만 |
|---|
| 2026.07.23 | ₩38,714 | ₩39,182 | ₩38,406 | ₩38,914 | +0.52% | 34.5만 |
|---|
| 2026.07.22 | ₩40,507 | ₩40,507 | ₩39,088 | ₩39,195 | -3.24% | 28.7만 |
|---|
| 2026.07.21 | ₩40,520 | ₩41,149 | ₩39,998 | ₩40,172 | -0.86% | 38.2만 |
|---|
| 2026.07.20 | ₩40,226 | ₩41,457 | ₩39,583 | ₩41,055 | +2.06% | 56.5만 |
|---|
| 2026.07.17 | ₩40,587 | ₩41,604 | ₩40,239 | ₩40,507 | -0.20% | 34.6만 |
|---|
| 2026.07.16 | ₩40,721 | ₩41,724 | ₩40,467 | ₩41,203 | +1.18% | 37.6만 |
|---|
| 2026.07.15 | ₩39,731 | ₩40,587 | ₩39,423 | ₩40,400 | +1.68% | 50만 |
|---|
| 2026.07.14 | ₩38,807 | ₩39,583 | ₩38,794 | ₩38,901 | +0.24% | 33.9만 |
|---|
| 2026.07.13 | ₩39,476 | ₩40,346 | ₩39,409 | ₩39,624 | +0.37% | 48.5만 |
|---|
| 2026.07.10 | ₩39,155 | ₩39,383 | ₩38,406 | ₩39,142 | -0.03% | 29.5만 |
|---|
| 2026.07.09 | ₩36,813 | ₩38,754 | ₩36,680 | ₩38,633 | +4.94% | 61만 |
|---|
| 2026.07.08 | ₩38,205 | ₩38,205 | ₩37,201 | ₩37,322 | -2.31% | 43만 |
|---|
| 2026.07.07 | ₩39,088 | ₩39,262 | ₩38,205 | ₩38,272 | -2.09% | 48.1만 |
|---|
| 2026.07.06 | ₩39,503 | ₩39,530 | ₩38,138 | ₩38,540 | -2.44% | 46.5만 |
|---|
| 2026.07.02 | ₩39,021 | ₩39,985 | ₩38,821 | ₩39,650 | +1.61% | 42.6만 |
|---|
| 2026.07.01 | ₩37,683 | ₩39,463 | ₩37,523 | ₩38,874 | +3.16% | 43.5만 |
|---|
| 2026.06.30 | ₩37,068 | ₩37,496 | ₩36,238 | ₩37,175 | +0.29% | 50.1만 |
|---|
| 2026.06.29 | ₩36,666 | ₩37,817 | ₩35,154 | ₩36,920 | +0.69% | 78.4만 |
|---|
| 2026.06.26 | ₩34,739 | ₩36,947 | ₩34,525 | ₩36,626 | +5.43% | 138.2만 |
|---|
| 2026.06.25 | ₩35,930 | ₩36,251 | ₩35,141 | ₩35,167 | -2.12% | 33.9만 |
|---|
| 2026.06.24 | ₩33,695 | ₩35,649 | ₩33,347 | ₩35,395 | +5.04% | 48.1만 |
|---|
| 2026.06.23 | ₩34,364 | ₩34,364 | ₩33,455 | ₩34,110 | -0.74% | 37.9만 |
|---|
| 2026.06.22 | ₩34,445 | ₩34,886 | ₩33,722 | ₩33,722 | -2.10% | 57.7만 |
|---|
| 2026.06.18 | ₩35,649 | ₩36,211 | ₩34,418 | ₩34,418 | -3.45% | 155.2만 |
|---|
| 2026.06.17 | ₩36,291 | ₩37,188 | ₩35,489 | ₩35,877 | -1.14% | 111.7만 |
|---|
| 2026.06.16 | ₩36,947 | ₩37,362 | ₩36,251 | ₩36,425 | -1.41% | 84만 |
|---|
| 2026.06.15 | ₩36,720 | ₩38,125 | ₩36,064 | ₩36,599 | -0.33% | 100.3만 |
|---|
| 2026.06.12 | ₩34,177 | ₩35,569 | ₩34,097 | ₩35,167 | +2.90% | 92.5만 |
|---|
| 2026.06.11 | ₩31,942 | ₩34,217 | ₩31,742 | ₩33,990 | +6.41% | 95.2만 |
|---|
| 2026.06.10 | ₩31,233 | ₩32,076 | ₩30,377 | ₩32,036 | +2.57% | 76.5만 |
|---|
| 2026.06.09 | ₩29,721 | ₩31,233 | ₩29,601 | ₩31,153 | +4.82% | 66.1만 |
|---|
| 2026.06.08 | ₩29,667 | ₩30,992 | ₩29,574 | ₩30,243 | +1.94% | 72.6만 |
|---|
| 2026.06.05 | ₩30,604 | ₩30,778 | ₩29,186 | ₩29,895 | -2.32% | 50.5만 |
|---|
| 2026.06.04 | ₩31,032 | ₩31,742 | ₩30,390 | ₩30,430 | -1.94% | 116.2만 |
|---|
| 2026.06.03 | ₩32,183 | ₩32,330 | ₩29,667 | ₩30,203 | -6.15% | 84만 |
|---|
| 2026.06.02 | ₩33,026 | ₩33,093 | ₩32,116 | ₩32,625 | -1.22% | 61.3만 |
|---|
| 2026.06.01 | ₩32,812 | ₩34,257 | ₩32,371 | ₩33,602 | +2.41% | 65.5만 |
|---|
| 2026.05.29 | ₩32,571 | ₩33,173 | ₩32,518 | ₩32,745 | +0.53% | 53.8만 |
|---|
| 2026.05.28 | ₩31,809 | ₩32,892 | ₩31,688 | ₩32,625 | +2.57% | 64.7만 |
|---|
| 2026.05.27 | ₩31,983 | ₩32,705 | ₩31,594 | ₩31,956 | -0.08% | 95.3만 |
|---|
| 2026.05.26 | ₩32,732 | ₩33,562 | ₩31,648 | ₩31,969 | -2.33% | 75.6만 |
|---|
| 2026.05.22 | ₩32,919 | ₩33,802 | ₩32,919 | ₩33,133 | +0.65% | 48.9만 |
|---|
| 2026.05.21 | ₩32,545 | ₩33,227 | ₩31,809 | ₩32,986 | +1.36% | 46.9만 |
|---|
| 2026.05.20 | ₩32,130 | ₩33,026 | ₩31,554 | ₩32,933 | +2.50% | 46.7만 |
|---|
| 2026.05.19 | ₩32,759 | ₩33,950 | ₩32,116 | ₩32,518 | -0.74% | 58.8만 |
|---|
| 2026.05.18 | ₩31,220 | ₩33,214 | ₩31,220 | ₩32,478 | +4.03% | 74.2만 |
|---|
| 2026.05.15 | ₩31,434 | ₩32,678 | ₩31,046 | ₩31,621 | +0.60% | 51.2만 |
|---|
| 2026.05.14 | ₩31,742 | ₩32,598 | ₩31,287 | ₩31,300 | -1.39% | 62.4만 |
|---|
| 2026.05.13 | ₩32,759 | ₩32,759 | ₩30,403 | ₩31,514 | -3.80% | 78.7만 |
|---|
| 2026.05.12 | ₩31,956 | ₩33,388 | ₩31,835 | ₩32,076 | +0.38% | 85.8만 |
|---|
| 2026.05.11 | ₩31,889 | ₩32,090 | ₩30,618 | ₩30,805 | -3.40% | 71.1만 |
|---|
| 2026.05.08 | ₩31,313 | ₩32,852 | ₩29,199 | ₩32,130 | +2.61% | 205.1만 |
|---|
| 2026.05.07 | ₩36,131 | ₩37,201 | ₩30,551 | ₩31,260 | -13.48% | 221.8만 |
|---|
| 2026.05.06 | ₩38,272 | ₩38,580 | ₩37,549 | ₩37,683 | -1.54% | 32.2만 |
|---|
| 2026.05.05 | ₩39,249 | ₩39,503 | ₩37,081 | ₩37,978 | -3.24% | 33.3만 |
|---|
| 2026.05.04 | ₩38,874 | ₩39,985 | ₩38,673 | ₩39,383 | +1.31% | 37.5만 |
|---|
| 2026.05.01 | ₩39,998 | ₩39,998 | ₩39,008 | ₩39,075 | -2.31% | 21.5만 |
|---|
| 2026.04.30 | ₩39,195 | ₩39,744 | ₩38,981 | ₩39,516 | +0.82% | 32.9만 |
|---|
| 2026.04.29 | ₩40,092 | ₩40,721 | ₩39,797 | ₩39,838 | -0.63% | 27.4만 |
|---|
| 2026.04.28 | ₩40,667 | ₩40,734 | ₩40,012 | ₩40,159 | -1.25% | 20.2만 |
|---|
| 2026.04.27 | ₩39,329 | ₩40,413 | ₩39,329 | ₩40,065 | +1.87% | 26.5만 |
|---|
| 2026.04.24 | ₩38,954 | ₩39,557 | ₩38,780 | ₩39,490 | +1.37% | 18.9만 |
|---|
| 2026.04.23 | ₩40,574 | ₩40,828 | ₩39,075 | ₩39,316 | -3.10% | 24.2만 |
|---|
| 2026.04.22 | ₩41,203 | ₩41,283 | ₩40,560 | ₩40,748 | -1.10% | 22.2만 |
|---|
| 2026.04.21 | ₩41,497 | ₩42,233 | ₩41,015 | ₩41,082 | -1.00% | 27.2만 |
|---|
| 2026.04.20 | ₩41,015 | ₩41,724 | ₩40,828 | ₩41,457 | +1.08% | 21.9만 |
|---|
| 2026.04.17 | ₩40,855 | ₩41,604 | ₩40,547 | ₩41,055 | +0.49% | 34.7만 |
|---|
| 2026.04.16 | ₩40,614 | ₩41,069 | ₩40,614 | ₩40,707 | +0.23% | 24.9만 |
|---|
| 2026.04.15 | ₩39,209 | ₩40,587 | ₩39,209 | ₩40,507 | +3.31% | 39.8만 |
|---|
| 2026.04.14 | ₩38,714 | ₩39,450 | ₩38,714 | ₩39,102 | +1.00% | 25.8만 |
|---|
| 2026.04.13 | ₩37,215 | ₩38,847 | ₩37,041 | ₩38,767 | +4.17% | 31.2만 |
|---|
| 2026.04.10 | ₩37,937 | ₩38,044 | ₩37,148 | ₩37,295 | -1.69% | 22.8만 |
|---|
| 2026.04.09 | ₩37,844 | ₩38,299 | ₩37,148 | ₩38,085 | +0.64% | 27.4만 |
|---|
| 2026.04.08 | ₩38,299 | ₩38,968 | ₩38,031 | ₩38,111 | -0.49% | 48.9만 |
|---|
| 2026.04.07 | ₩37,616 | ₩38,152 | ₩37,215 | ₩37,362 | -0.68% | 27.8만 |
|---|
| 2026.04.06 | ₩37,523 | ₩38,205 | ₩37,121 | ₩37,656 | +0.36% | 31.8만 |
|---|
| 2026.04.02 | ₩37,148 | ₩38,165 | ₩36,666 | ₩37,563 | +1.12% | 27.1만 |
|---|
| 2026.04.01 | ₩37,603 | ₩37,897 | ₩36,773 | ₩37,215 | -1.03% | 25.3만 |
|---|
| 2026.03.31 | ₩37,737 | ₩37,964 | ₩36,733 | ₩37,763 | +0.07% | 60.5만 |
|---|
| 2026.03.30 | ₩37,014 | ₩38,098 | ₩36,693 | ₩37,362 | +0.94% | 37.5만 |
|---|
| 2026.03.27 | ₩37,549 | ₩37,777 | ₩36,265 | ₩36,506 | -2.78% | 39.7만 |
|---|
| 2026.03.26 | ₩37,041 | ₩38,111 | ₩37,041 | ₩37,870 | +2.24% | 26.3만 |
|---|
| 2026.03.25 | ₩38,044 | ₩38,071 | ₩36,599 | ₩37,308 | -1.93% | 32.5만 |
|---|
| 2026.03.24 | ₩38,111 | ₩38,593 | ₩37,710 | ₩37,763 | -0.91% | 29.2만 |
|---|
| 2026.03.23 | ₩38,018 | ₩39,115 | ₩37,081 | ₩38,660 | +1.69% | 64.4만 |
|---|
| 2026.03.20 | ₩37,870 | ₩37,951 | ₩37,068 | ₩37,282 | -1.55% | 101.8만 |
|---|
| 2026.03.19 | ₩38,152 | ₩39,115 | ₩37,215 | ₩37,884 | -0.70% | 29.6만 |
|---|
| 2026.03.18 | ₩39,289 | ₩39,744 | ₩38,325 | ₩38,352 | -2.38% | 46.2만 |
|---|
| 2026.03.17 | ₩39,704 | ₩40,346 | ₩39,008 | ₩39,664 | -0.10% | 42.5만 |
|---|
| 2026.03.16 | ₩39,316 | ₩39,878 | ₩37,937 | ₩39,450 | +0.34% | 63.4만 |
|---|
| 2026.03.13 | ₩39,316 | ₩39,744 | ₩38,954 | ₩39,262 | -0.14% | 64.5만 |
|---|
| 2026.03.12 | ₩37,469 | ₩39,316 | ₩37,134 | ₩38,847 | +3.68% | 76.3만 |
|---|
| 2026.03.11 | ₩36,934 | ₩38,312 | ₩36,519 | ₩38,205 | +3.44% | 46.8만 |
|---|
| 2026.03.10 | ₩37,656 | ₩37,911 | ₩36,546 | ₩37,268 | -1.03% | 33만 |
|---|
| 2026.03.09 | ₩37,710 | ₩38,111 | ₩36,586 | ₩37,978 | +0.71% | 42.4만 |
|---|
| 2026.03.06 | ₩38,285 | ₩38,285 | ₩36,934 | ₩38,192 | -0.24% | 47.2만 |
|---|
| 2026.03.05 | ₩38,861 | ₩39,276 | ₩37,335 | ₩38,406 | -1.17% | 83.7만 |
|---|
| 2026.03.04 | ₩38,486 | ₩39,784 | ₩38,392 | ₩39,289 | +2.09% | 60.5만 |
|---|
| 2026.03.03 | ₩37,442 | ₩38,874 | ₩36,639 | ₩38,580 | +3.04% | 50만 |
|---|
| 2026.03.02 | ₩37,416 | ₩38,044 | ₩36,853 | ₩37,937 | +1.39% | 71.2만 |
|---|
| 2026.02.27 | ₩36,064 | ₩39,142 | ₩35,529 | ₩37,884 | +5.05% | 107.3만 |
|---|
| 2026.02.26 | ₩34,190 | ₩34,940 | ₩33,709 | ₩34,485 | +0.86% | 84.1만 |
|---|
| 2026.02.25 | ₩33,802 | ₩34,364 | ₩33,388 | ₩33,856 | +0.16% | 98.4만 |
|---|
| 2026.02.24 | ₩34,458 | ₩34,926 | ₩33,562 | ₩33,709 | -2.17% | 52.2만 |
|---|
| 2026.02.23 | ₩36,572 | ₩36,572 | ₩34,391 | ₩34,498 | -5.67% | 56.1만 |
|---|
| 2026.02.20 | ₩36,104 | ₩37,148 | ₩35,810 | ₩36,853 | +2.08% | 55.2만 |
|---|
| 2026.02.19 | ₩35,903 | ₩36,265 | ₩35,515 | ₩36,265 | +1.01% | 30만 |
|---|
| 2026.02.18 | ₩35,555 | ₩36,291 | ₩35,555 | ₩36,077 | +1.47% | 23.4만 |
|---|
| 2026.02.17 | ₩35,502 | ₩35,930 | ₩35,060 | ₩35,462 | -0.11% | 38.1만 |
|---|
| 2026.02.13 | ₩35,489 | ₩35,716 | ₩34,846 | ₩35,274 | -0.60% | 52.6만 |
|---|
| 2026.02.12 | ₩35,274 | ₩35,555 | ₩34,565 | ₩35,141 | -0.38% | 54.2만 |
|---|
| 2026.02.11 | ₩36,024 | ₩36,024 | ₩34,846 | ₩35,114 | -2.53% | 46.7만 |
|---|
| 2026.02.10 | ₩35,836 | ₩36,693 | ₩35,836 | ₩35,944 | +0.30% | 28.7만 |
|---|
| 2026.02.09 | ₩35,917 | ₩36,465 | ₩34,833 | ₩36,064 | +0.41% | 64.7만 |
|---|
| 2026.02.06 | ₩36,813 | ₩36,947 | ₩35,917 | ₩36,158 | -1.78% | 61만 |
|---|
| 2026.02.05 | ₩38,218 | ₩38,352 | ₩36,425 | ₩36,626 | -4.17% | 54.8만 |
|---|
| 2026.02.04 | ₩37,991 | ₩38,861 | ₩37,134 | ₩37,670 | -0.85% | 77만 |
|---|
| 2026.02.03 | ₩39,958 | ₩40,252 | ₩37,630 | ₩38,125 | -4.59% | 41.7만 |
|---|
| 2026.02.02 | ₩40,587 | ₩41,162 | ₩40,252 | ₩40,426 | -0.40% | 60.8만 |
|---|
| 2026.01.30 | ₩38,874 | ₩40,560 | ₩38,459 | ₩40,159 | +3.30% | 104.1만 |
|---|
| 2026.01.29 | ₩38,620 | ₩39,289 | ₩38,339 | ₩39,142 | +1.35% | 36.6만 |
|---|
| 2026.01.28 | ₩39,102 | ₩39,128 | ₩38,366 | ₩38,446 | -1.68% | 29.1만 |
|---|
| 2026.01.27 | ₩39,195 | ₩39,289 | ₩38,566 | ₩39,021 | -0.44% | 27.6만 |
|---|
| 2026.01.26 | ₩39,864 | ₩39,931 | ₩39,249 | ₩39,557 | -0.77% | 25.6만 |
|---|
| 2026.01.23 | ₩40,025 | ₩40,052 | ₩39,503 | ₩39,864 | -0.40% | 19.5만 |
|---|
| 2026.01.22 | ₩39,664 | ₩40,520 | ₩39,664 | ₩40,306 | +1.62% | 39.1만 |
|---|
| 2026.01.21 | ₩38,928 | ₩40,025 | ₩38,928 | ₩39,369 | +1.13% | 52.5만 |
|---|
| 2026.01.20 | ₩38,901 | ₩39,557 | ₩38,540 | ₩38,874 | -0.07% | 44.7만 |
|---|
| 2026.01.16 | ₩40,025 | ₩40,319 | ₩39,530 | ₩39,583 | -1.10% | 39.4만 |
|---|
| 2026.01.15 | ₩39,918 | ₩40,520 | ₩39,557 | ₩40,306 | +0.97% | 43.9만 |
|---|
| 2026.01.14 | ₩39,142 | ₩40,159 | ₩39,021 | ₩39,958 | +2.09% | 26.6만 |
|---|
| 2026.01.13 | ₩40,507 | ₩40,533 | ₩39,128 | ₩39,369 | -2.81% | 24.2만 |
|---|
| 2026.01.12 | ₩39,998 | ₩40,962 | ₩39,450 | ₩40,654 | +1.64% | 28.2만 |
|---|
| 2026.01.09 | ₩40,480 | ₩40,988 | ₩39,891 | ₩40,373 | -0.26% | 23.7만 |
|---|
| 2026.01.08 | ₩39,369 | ₩40,841 | ₩39,369 | ₩40,533 | +2.96% | 28.6만 |
|---|
| 2026.01.07 | ₩39,998 | ₩39,998 | ₩38,968 | ₩39,516 | -1.20% | 21.9만 |
|---|
| 2026.01.06 | ₩39,450 | ₩39,998 | ₩39,048 | ₩39,945 | +1.26% | 31.5만 |
|---|
| 2026.01.05 | ₩37,951 | ₩40,600 | ₩37,951 | ₩39,757 | +4.76% | 78.1만 |
|---|
| 2026.01.02 | ₩39,035 | ₩39,302 | ₩38,044 | ₩38,379 | -1.68% | 36.1만 |
|---|
| 2025.12.31 | ₩38,941 | ₩39,075 | ₩38,687 | ₩38,928 | -0.03% | 25.5만 |
|---|
| 2025.12.30 | ₩39,396 | ₩39,637 | ₩38,954 | ₩38,954 | -1.12% | 24.9만 |
|---|
| 2025.12.29 | ₩39,557 | ₩39,757 | ₩39,262 | ₩39,463 | -0.24% | 31.6만 |
|---|
| 2025.12.26 | ₩39,396 | ₩39,570 | ₩39,021 | ₩39,557 | +0.41% | 30.2만 |
|---|
| 2025.12.24 | ₩39,222 | ₩39,610 | ₩39,075 | ₩39,302 | +0.20% | 12.1만 |
|---|
| 2025.12.23 | ₩39,316 | ₩39,811 | ₩39,008 | ₩39,302 | -0.03% | 24.7만 |
|---|
| 2025.12.22 | ₩38,888 | ₩39,757 | ₩38,807 | ₩39,302 | +1.07% | 40.5만 |
|---|
| 2025.12.19 | ₩38,941 | ₩39,169 | ₩38,499 | ₩38,861 | -0.21% | 109.4만 |
|---|
| 2025.12.18 | ₩39,503 | ₩39,824 | ₩38,941 | ₩39,061 | -1.12% | 42.9만 |
|---|
| 2025.12.17 | ₩39,128 | ₩39,985 | ₩39,115 | ₩39,396 | +0.68% | 38.9만 |
|---|
| 2025.12.16 | ₩39,931 | ₩39,931 | ₩39,102 | ₩39,128 | -2.01% | 42.5만 |
|---|
| 2025.12.15 | ₩40,199 | ₩40,319 | ₩39,543 | ₩39,945 | -0.63% | 42.5만 |
|---|
| 2025.12.12 | ₩40,145 | ₩40,212 | ₩39,235 | ₩39,784 | -0.90% | 41.9만 |
|---|
| 2025.12.11 | ₩38,459 | ₩39,945 | ₩38,459 | ₩39,824 | +3.55% | 51.8만 |
|---|
| 2025.12.10 | ₩37,576 | ₩38,673 | ₩37,375 | ₩38,366 | +2.10% | 86.8만 |
|---|
| 2025.12.09 | ₩38,914 | ₩39,316 | ₩37,402 | ₩37,630 | -3.30% | 40.9만 |
|---|
| 2025.12.08 | ₩39,610 | ₩39,851 | ₩38,928 | ₩38,995 | -1.55% | 63.3만 |
|---|
| 2025.12.05 | ₩40,734 | ₩40,962 | ₩39,490 | ₩39,597 | -2.79% | 87.7만 |
|---|
| 2025.12.04 | ₩40,306 | ₩41,323 | ₩39,971 | ₩40,881 | +1.43% | 57.9만 |
|---|
| 2025.12.03 | ₩39,342 | ₩40,453 | ₩39,249 | ₩40,212 | +2.21% | 56.8만 |
|---|
| 2025.12.02 | ₩38,941 | ₩39,731 | ₩37,951 | ₩39,182 | +0.62% | 53.3만 |
|---|
| 2025.12.01 | ₩38,606 | ₩39,061 | ₩38,392 | ₩38,526 | -0.21% | 37.7만 |
|---|
| 2025.11.28 | ₩39,302 | ₩39,302 | ₩38,647 | ₩38,673 | -1.60% | 24.1만 |
|---|
| 2025.11.26 | ₩39,717 | ₩40,078 | ₩38,995 | ₩39,048 | -1.68% | 134.8만 |
|---|
| 2025.11.25 | ₩39,008 | ₩40,226 | ₩38,794 | ₩39,878 | +2.23% | 61.1만 |
|---|
| 2025.11.24 | ₩38,941 | ₩39,316 | ₩38,379 | ₩38,740 | -0.52% | 66.4만 |
|---|
| 2025.11.21 | ₩39,021 | ₩39,583 | ₩38,861 | ₩39,142 | +0.31% | 78만 |
|---|
| 2025.11.20 | ₩38,687 | ₩39,503 | ₩38,633 | ₩38,740 | +0.14% | 50.5만 |
|---|
| 2025.11.19 | ₩38,125 | ₩38,954 | ₩38,125 | ₩38,620 | +1.30% | 55.9만 |
|---|
| 2025.11.18 | ₩37,750 | ₩38,299 | ₩37,656 | ₩38,245 | +1.31% | 52.9만 |
|---|
| 2025.11.17 | ₩38,834 | ₩38,847 | ₩37,683 | ₩37,884 | -2.45% | 50.5만 |
|---|
| 2025.11.14 | ₩39,276 | ₩39,383 | ₩38,754 | ₩38,874 | -1.02% | 50.1만 |
|---|
| 2025.11.13 | ₩39,035 | ₩39,690 | ₩39,008 | ₩39,383 | +0.89% | 57.2만 |
|---|
| 2025.11.12 | ₩38,178 | ₩39,530 | ₩38,178 | ₩39,048 | +2.28% | 63.3만 |
|---|
| 2025.11.11 | ₩36,117 | ₩38,687 | ₩36,117 | ₩38,352 | +6.19% | 60.9만 |
|---|
| 2025.11.10 | ₩36,666 | ₩37,054 | ₩35,756 | ₩36,184 | -1.31% | 55만 |
|---|
| 2025.11.07 | ₩36,733 | ₩37,750 | ₩35,836 | ₩36,532 | -0.55% | 91.5만 |
|---|
| 2025.11.06 | ₩37,870 | ₩38,218 | ₩37,576 | ₩37,589 | -0.74% | 67.9만 |
|---|
| 2025.11.05 | ₩37,697 | ₩38,205 | ₩37,402 | ₩38,178 | +1.28% | 44.8만 |
|---|
| 2025.11.04 | ₩37,911 | ₩38,232 | ₩37,576 | ₩37,589 | -0.85% | 41.6만 |
|---|
| 2025.11.03 | ₩38,098 | ₩38,392 | ₩37,482 | ₩37,911 | -0.49% | 53.6만 |
|---|
| 2025.10.31 | ₩37,496 | ₩38,433 | ₩37,201 | ₩38,098 | +1.61% | 79.6만 |
|---|
| 2025.10.30 | ₩39,195 | ₩39,757 | ₩37,563 | ₩37,777 | -3.62% | 59.1만 |
|---|
| 2025.10.29 | ₩40,574 | ₩40,774 | ₩38,928 | ₩39,249 | -3.27% | 53.6만 |
|---|
| 2025.10.28 | ₩40,881 | ₩41,203 | ₩40,587 | ₩40,908 | +0.07% | 26.9만 |
|---|
| 2025.10.27 | ₩41,564 | ₩41,818 | ₩40,855 | ₩40,895 | -1.61% | 28.1만 |
|---|
| 2025.10.24 | ₩42,072 | ₩42,166 | ₩41,484 | ₩41,524 | -1.30% | 24.8만 |
|---|
| 2025.10.23 | ₩41,216 | ₩41,765 | ₩41,042 | ₩41,550 | +0.81% | 44.2만 |
|---|
| 2025.10.22 | ₩40,935 | ₩41,323 | ₩40,413 | ₩41,296 | +0.88% | 31.9만 |
|---|
| 2025.10.21 | ₩41,055 | ₩41,417 | ₩40,841 | ₩40,868 | -0.46% | 28만 |
|---|
| 2025.10.20 | ₩40,092 | ₩41,042 | ₩40,092 | ₩41,015 | +2.30% | 41만 |
|---|
| 2025.10.17 | ₩39,637 | ₩40,132 | ₩39,316 | ₩39,971 | +0.84% | 33.4만 |
|---|
| 2025.10.16 | ₩40,855 | ₩40,855 | ₩39,503 | ₩39,624 | -3.01% | 28.4만 |
|---|
| 2025.10.15 | ₩41,684 | ₩41,912 | ₩40,681 | ₩40,855 | -1.99% | 44.4만 |
|---|
| 2025.10.14 | ₩40,145 | ₩41,939 | ₩40,145 | ₩41,604 | +3.63% | 70.5만 |
|---|
| 2025.10.13 | ₩41,564 | ₩41,564 | ₩40,614 | ₩40,627 | -2.25% | 28.7만 |
|---|
| 2025.10.10 | ₩42,688 | ₩42,862 | ₩41,149 | ₩41,336 | -3.17% | 52만 |
|---|