시장 데이터를 불러오는 중
전체 종목
에버퓨어 과거 주가
Everpure, Inc. Class A common stock · P · NYSE
주요 사업 분야는 전자부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Everpure, Inc. Class A common stock · P · NYSE
주요 사업 분야는 전자부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩203,817 | ₩209,314 | ₩199,660 | ₩207,156 | +1.64% | 403.1만 |
| 2026.10.08 | ₩203,582 | ₩210,588 | ₩201,162 | ₩201,899 | -0.83% | 575.1만 |
| 2026.10.07 | ₩193,867 | ₩205,775 | ₩193,721 | ₩204,702 | +5.59% | 506.9만 |
| 2026.10.06 | ₩195,771 | ₩199,854 | ₩193,760 | ₩197,380 | +0.82% | 357.9만 |
| 2026.10.05 | ₩189,469 | ₩193,130 | ₩188,075 | ₩192,929 | +1.83% | 496만 |
| 2026.10.02 | ₩180,686 | ₩188,839 | ₩179,681 | ₩187,914 | +4.00% | 488.6만 |
| 2026.10.01 | ₩177,173 | ₩181,933 | ₩174,426 | ₩179,855 | +1.51% | 459.4만 |
| 2026.09.30 | ₩175,846 | ₩178,762 | ₩174,102 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩175,363 |
| -0.27% |
| 319.9만 |
| 2026.09.29 | ₩174,666 | ₩177,582 | ₩171,248 | ₩174,384 | -0.16% | 451.2만 |
|---|
| 2026.09.28 | ₩167,076 | ₩175,497 | ₩167,076 | ₩173,512 | +3.85% | 470만 |
|---|
| 2026.09.25 | ₩164,770 | ₩172,118 | ₩163,992 | ₩168,953 | +2.54% | 630.1만 |
|---|
| 2026.09.24 | ₩152,796 | ₩176,208 | ₩152,206 | ₩163,429 | +6.96% | 1166.5만 |
|---|
| 2026.09.23 | ₩149,028 | ₩150,181 | ₩143,610 | ₩147,030 | -1.34% | 392만 |
|---|
| 2026.09.22 | ₩149,363 | ₩149,363 | ₩143,744 | ₩148,692 | -0.45% | 589.5만 |
|---|
| 2026.09.21 | ₩141,465 | ₩152,594 | ₩139,990 | ₩152,407 | +7.73% | 734.3만 |
|---|
| 2026.09.18 | ₩141,264 | ₩145,233 | ₩136,946 | ₩139,641 | -1.15% | 7309.4만 |
|---|
| 2026.09.17 | ₩134,157 | ₩140,057 | ₩133,621 | ₩139,440 | +3.94% | 323.8만 |
|---|
| 2026.09.16 | ₩131,408 | ₩133,889 | ₩127,969 | ₩130,885 | -0.40% | 314.2만 |
|---|
| 2026.09.15 | ₩132,105 | ₩134,452 | ₩129,404 | ₩130,027 | -1.57% | 306.7만 |
|---|
| 2026.09.14 | ₩126,259 | ₩129,491 | ₩123,725 | ₩125,750 | -0.40% | 273.2만 |
|---|
| 2026.09.11 | ₩128,445 | ₩132,099 | ₩127,761 | ₩131,650 | +2.50% | 194.7만 |
|---|
| 2026.09.10 | ₩129,450 | ₩130,228 | ₩126,125 | ₩126,179 | -2.53% | 196.1만 |
|---|
| 2026.09.09 | ₩135,766 | ₩138,783 | ₩129,678 | ₩130,148 | -4.14% | 257만 |
|---|
| 2026.09.08 | ₩134,760 | ₩137,201 | ₩130,952 | ₩135,619 | +0.64% | 348.4만 |
|---|
| 2026.09.04 | ₩131,408 | ₩133,567 | ₩129,625 | ₩133,433 | +1.54% | 215.1만 |
|---|
| 2026.09.03 | ₩123,068 | ₩131,757 | ₩122,505 | ₩131,609 | +6.94% | 266.7만 |
|---|
| 2026.09.02 | ₩125,763 | ₩127,372 | ₩122,505 | ₩123,939 | -1.45% | 259.1만 |
|---|
| 2026.09.01 | ₩124,073 | ₩126,876 | ₩120,205 | ₩125,750 | +1.35% | 269.3만 |
|---|
| 2026.08.31 | ₩126,809 | ₩128,083 | ₩123,041 | ₩124,637 | -1.71% | 321.3만 |
|---|
| 2026.08.28 | ₩131,073 | ₩132,548 | ₩124,798 | ₩125,240 | -4.45% | 325.4만 |
|---|
| 2026.08.27 | ₩148,384 | ₩151,119 | ₩127,412 | ₩133,071 | -10.32% | 754.8만 |
|---|
| 2026.08.26 | ₩138,327 | ₩146,989 | ₩138,327 | ₩146,024 | +5.56% | 535.1만 |
|---|
| 2026.08.25 | ₩137,710 | ₩142,493 | ₩136,155 | ₩137,858 | +0.11% | 254.4만 |
|---|
| 2026.08.24 | ₩143,932 | ₩144,709 | ₩134,331 | ₩134,680 | -6.43% | 360.6만 |
|---|
| 2026.08.21 | ₩148,840 | ₩149,209 | ₩144,214 | ₩145,555 | -2.21% | 258.7만 |
|---|
| 2026.08.20 | ₩151,495 | ₩153,640 | ₩147,419 | ₩147,472 | -2.66% | 300.3만 |
|---|
| 2026.08.19 | ₩158,226 | ₩158,736 | ₩147,955 | ₩150,181 | -5.08% | 343.3만 |
|---|
| 2026.08.18 | ₩154,143 | ₩159,701 | ₩154,143 | ₩156,966 | +1.83% | 300.5만 |
|---|
| 2026.08.17 | ₩158,883 | ₩159,084 | ₩154,579 | ₩156,872 | -1.27% | 313만 |
|---|
| 2026.08.14 | ₩158,038 | ₩159,084 | ₩154,338 | ₩158,441 | +0.25% | 354.4만 |
|---|
| 2026.08.13 | ₩151,589 | ₩159,312 | ₩150,201 | ₩157,355 | +3.80% | 405.5만 |
|---|
| 2026.08.12 | ₩150,811 | ₩152,594 | ₩145,435 | ₩149,376 | -0.95% | 441.2만 |
|---|
| 2026.08.11 | ₩141,693 | ₩146,949 | ₩133,292 | ₩146,668 | +3.51% | 549.8만 |
|---|
| 2026.08.10 | ₩125,696 | ₩137,040 | ₩124,690 | ₩131,381 | +4.52% | 515.2만 |
|---|
| 2026.08.07 | ₩118,013 | ₩120,815 | ₩116,001 | ₩120,748 | +2.32% | 198.1만 |
|---|
| 2026.08.06 | ₩112,421 | ₩117,624 | ₩109,122 | ₩117,007 | +4.08% | 222.7만 |
|---|
| 2026.08.05 | ₩113,454 | ₩115,445 | ₩111,630 | ₩112,287 | -1.03% | 238.9만 |
|---|
| 2026.08.04 | ₩109,954 | ₩116,792 | ₩109,297 | ₩112,528 | +2.34% | 372.6만 |
|---|
| 2026.08.03 | ₩102,539 | ₩108,157 | ₩100,836 | ₩107,460 | +4.80% | 190.6만 |
|---|
| 2026.07.31 | ₩102,700 | ₩106,467 | ₩100,862 | ₩103,477 | +0.76% | 197.2만 |
|---|
| 2026.07.30 | ₩96,163 | ₩101,379 | ₩95,620 | ₩100,648 | +4.66% | 237.2만 |
|---|
| 2026.07.29 | ₩96,075 | ₩98,047 | ₩92,723 | ₩92,857 | -3.35% | 374.7만 |
|---|
| 2026.07.28 | ₩95,874 | ₩98,006 | ₩91,490 | ₩97,872 | +2.08% | 252.1만 |
|---|
| 2026.07.27 | ₩101,452 | ₩102,203 | ₩96,183 | ₩99,508 | -1.92% | 176.8만 |
|---|
| 2026.07.24 | ₩100,889 | ₩101,747 | ₩97,939 | ₩99,978 | -0.90% | 137만 |
|---|
| 2026.07.23 | ₩98,932 | ₩102,700 | ₩98,932 | ₩100,822 | +1.91% | 164.3만 |
|---|
| 2026.07.22 | ₩98,154 | ₩100,474 | ₩97,866 | ₩100,004 | +1.89% | 156만 |
|---|
| 2026.07.21 | ₩95,915 | ₩99,776 | ₩95,445 | ₩99,656 | +3.90% | 229.1만 |
|---|
| 2026.07.20 | ₩93,447 | ₩95,224 | ₩92,737 | ₩93,769 | +0.34% | 186.7만 |
|---|
| 2026.07.17 | ₩88,406 | ₩94,480 | ₩88,164 | ₩93,032 | +5.23% | 235.1만 |
|---|
| 2026.07.16 | ₩92,857 | ₩93,166 | ₩90,229 | ₩91,677 | -1.27% | 279.7만 |
|---|
| 2026.07.15 | ₩103,866 | ₩104,362 | ₩90,766 | ₩94,869 | -8.66% | 346.8만 |
|---|
| 2026.07.14 | ₩102,995 | ₩105,053 | ₩101,479 | ₩103,290 | +0.29% | 235.4만 |
|---|
| 2026.07.13 | ₩104,858 | ₩105,891 | ₩99,683 | ₩101,050 | -3.63% | 220.7만 |
|---|
| 2026.07.10 | ₩108,050 | ₩110,718 | ₩105,663 | ₩106,374 | -1.55% | 208.4만 |
|---|
| 2026.07.09 | ₩107,017 | ₩110,108 | ₩105,314 | ₩108,559 | +1.44% | 268만 |
|---|
| 2026.07.08 | ₩103,249 | ₩107,272 | ₩102,405 | ₩104,228 | +0.95% | 242.4만 |
|---|
| 2026.07.07 | ₩102,016 | ₩105,086 | ₩98,730 | ₩104,925 | +2.85% | 276.9만 |
|---|
| 2026.07.06 | ₩98,516 | ₩105,650 | ₩98,221 | ₩104,228 | +5.80% | 220.3만 |
|---|
| 2026.07.02 | ₩103,812 | ₩104,523 | ₩96,612 | ₩97,497 | -6.08% | 213.1만 |
|---|
| 2026.07.01 | ₩104,376 | ₩105,837 | ₩100,742 | ₩103,437 | -0.90% | 261.9만 |
|---|
| 2026.06.30 | ₩96,907 | ₩107,299 | ₩96,478 | ₩105,650 | +9.02% | 444.3만 |
|---|
| 2026.06.29 | ₩93,514 | ₩97,618 | ₩92,254 | ₩96,974 | +3.70% | 219.1만 |
|---|
| 2026.06.26 | ₩93,863 | ₩94,802 | ₩92,026 | ₩92,737 | -1.20% | 566.3만 |
|---|
| 2026.06.25 | ₩99,361 | ₩99,991 | ₩95,271 | ₩96,129 | -3.25% | 231.2만 |
|---|
| 2026.06.24 | ₩96,867 | ₩99,320 | ₩94,507 | ₩97,618 | +0.78% | 227.8만 |
|---|
| 2026.06.23 | ₩97,510 | ₩100,205 | ₩96,357 | ₩97,028 | -0.50% | 280만 |
|---|
| 2026.06.22 | ₩101,479 | ₩104,577 | ₩99,562 | ₩103,303 | +1.80% | 327.4만 |
|---|
| 2026.06.18 | ₩99,522 | ₩100,273 | ₩96,826 | ₩100,045 | +0.53% | 752.3만 |
|---|
| 2026.06.17 | ₩99,200 | ₩100,118 | ₩96,867 | ₩97,443 | -1.77% | 327.5만 |
|---|
| 2026.06.16 | ₩100,192 | ₩102,834 | ₩98,047 | ₩98,234 | -1.95% | 219만 |
|---|
| 2026.06.15 | ₩100,568 | ₩100,795 | ₩97,892 | ₩100,165 | -0.40% | 275.6만 |
|---|
| 2026.06.12 | ₩93,863 | ₩97,845 | ₩92,801 | ₩96,960 | +3.30% | 308.2만 |
|---|
| 2026.06.11 | ₩89,854 | ₩92,978 | ₩86,890 | ₩92,978 | +3.48% | 320.9만 |
|---|
| 2026.06.10 | ₩91,771 | ₩93,863 | ₩88,848 | ₩89,210 | -2.79% | 406.2만 |
|---|
| 2026.06.09 | ₩99,548 | ₩100,085 | ₩89,371 | ₩93,863 | -5.71% | 376.3만 |
|---|
| 2026.06.08 | ₩98,610 | ₩100,366 | ₩95,982 | ₩98,918 | +0.31% | 269.8만 |
|---|
| 2026.06.05 | ₩102,693 | ₩102,693 | ₩96,022 | ₩96,773 | -5.76% | 380.8만 |
|---|
| 2026.06.04 | ₩106,293 | ₩106,876 | ₩104,288 | ₩105,274 | -0.96% | 259.7만 |
|---|
| 2026.06.03 | ₩110,410 | ₩112,274 | ₩106,467 | ₩108,398 | -1.82% | 387.9만 |
|---|
| 2026.06.02 | ₩113,762 | ₩115,304 | ₩109,820 | ₩111,268 | -2.19% | 377.5만 |
|---|
| 2026.06.01 | ₩104,657 | ₩113,829 | ₩104,416 | ₩113,239 | +8.20% | 436.6만 |
|---|
| 2026.05.29 | ₩98,905 | ₩107,473 | ₩98,798 | ₩106,615 | +7.80% | 769.5만 |
|---|
| 2026.05.28 | ₩99,897 | ₩103,920 | ₩92,790 | ₩97,939 | -1.96% | 1230.5만 |
|---|
| 2026.05.27 | ₩117,905 | ₩119,246 | ₩113,668 | ₩114,969 | -2.49% | 571.4만 |
|---|
| 2026.05.26 | ₩122,049 | ₩122,438 | ₩116,926 | ₩118,469 | -2.93% | 523.9만 |
|---|
| 2026.05.22 | ₩107,808 | ₩117,959 | ₩107,782 | ₩116,926 | +8.46% | 508.7만 |
|---|
| 2026.05.21 | ₩104,215 | ₩106,803 | ₩104,215 | ₩105,931 | +1.65% | 229.3만 |
|---|
| 2026.05.20 | ₩103,263 | ₩106,521 | ₩102,042 | ₩104,496 | +1.19% | 211.1만 |
|---|
| 2026.05.19 | ₩102,579 | ₩105,247 | ₩99,408 | ₩101,949 | -0.61% | 245.3만 |
|---|
| 2026.05.18 | ₩108,090 | ₩108,573 | ₩102,364 | ₩103,343 | -4.39% | 332.8만 |
|---|
| 2026.05.15 | ₩108,452 | ₩110,363 | ₩105,462 | ₩108,854 | +0.37% | 227만 |
|---|
| 2026.05.14 | ₩111,281 | ₩115,103 | ₩109,298 | ₩112,367 | +0.98% | 250.7만 |
|---|
| 2026.05.13 | ₩113,977 | ₩114,835 | ₩109,431 | ₩113,212 | -0.67% | 263.7만 |
|---|
| 2026.05.12 | ₩115,854 | ₩115,854 | ₩107,312 | ₩111,737 | -3.55% | 419.8만 |
|---|
| 2026.05.11 | ₩111,134 | ₩125,937 | ₩110,624 | ₩117,114 | +5.38% | 1120.8만 |
|---|
| 2026.05.08 | ₩104,349 | ₩106,447 | ₩100,366 | ₩104,805 | +0.44% | 343.2만 |
|---|
| 2026.05.07 | ₩100,474 | ₩105,261 | ₩99,280 | ₩101,975 | +1.49% | 317.8만 |
|---|
| 2026.05.06 | ₩100,165 | ₩100,675 | ₩97,483 | ₩99,803 | -0.36% | 257.5만 |
|---|
| 2026.05.05 | ₩99,093 | ₩101,124 | ₩97,980 | ₩100,071 | +0.99% | 187.2만 |
|---|
| 2026.05.04 | ₩96,773 | ₩99,481 | ₩96,384 | ₩97,550 | +0.80% | 156.9만 |
|---|
| 2026.05.01 | ₩95,298 | ₩97,470 | ₩94,641 | ₩96,035 | +0.77% | 131.1만 |
|---|
| 2026.04.30 | ₩95,177 | ₩97,296 | ₩93,447 | ₩95,807 | +0.66% | 239.7만 |
|---|
| 2026.04.29 | ₩95,539 | ₩96,277 | ₩93,193 | ₩94,279 | -1.32% | 177.9만 |
|---|
| 2026.04.28 | ₩97,618 | ₩98,033 | ₩93,541 | ₩95,110 | -2.57% | 199만 |
|---|
| 2026.04.27 | ₩96,572 | ₩100,085 | ₩94,949 | ₩99,186 | +2.71% | 287.1만 |
|---|
| 2026.04.24 | ₩93,796 | ₩96,665 | ₩92,629 | ₩95,780 | +2.12% | 269.6만 |
|---|
| 2026.04.23 | ₩91,811 | ₩94,453 | ₩90,886 | ₩93,836 | +2.21% | 260.8만 |
|---|
| 2026.04.22 | ₩94,118 | ₩95,418 | ₩92,267 | ₩93,005 | -1.18% | 302.6만 |
|---|
| 2026.04.21 | ₩91,382 | ₩94,212 | ₩90,712 | ₩92,750 | +1.50% | 242.1만 |
|---|
| 2026.04.20 | ₩89,666 | ₩91,899 | ₩88,821 | ₩91,181 | +1.69% | 216.4만 |
|---|
| 2026.04.17 | ₩91,181 | ₩92,656 | ₩89,800 | ₩89,800 | -1.51% | 204.4만 |
|---|
| 2026.04.16 | ₩87,748 | ₩90,953 | ₩86,542 | ₩90,913 | +3.61% | 281.9만 |
|---|
| 2026.04.15 | ₩86,287 | ₩87,500 | ₩85,710 | ₩87,011 | +0.84% | 233.6만 |
|---|
| 2026.04.14 | ₩86,622 | ₩86,716 | ₩84,141 | ₩85,818 | -0.93% | 259.8만 |
|---|
| 2026.04.13 | ₩81,004 | ₩84,879 | ₩81,004 | ₩84,812 | +4.70% | 258.6만 |
|---|
| 2026.04.10 | ₩81,822 | ₩82,398 | ₩80,722 | ₩81,714 | -0.13% | 215.9만 |
|---|
| 2026.04.09 | ₩83,753 | ₩84,678 | ₩79,643 | ₩80,709 | -3.63% | 243.1만 |
|---|
| 2026.04.08 | ₩87,534 | ₩88,432 | ₩82,894 | ₩83,471 | -4.64% | 536만 |
|---|
| 2026.04.07 | ₩81,285 | ₩83,558 | ₩80,870 | ₩82,988 | +2.10% | 182만 |
|---|
| 2026.04.06 | ₩83,887 | ₩85,549 | ₩81,862 | ₩82,023 | -2.22% | 180만 |
|---|
| 2026.04.02 | ₩79,113 | ₩83,914 | ₩78,992 | ₩83,779 | +5.90% | 186.5만 |
|---|
| 2026.04.01 | ₩81,473 | ₩83,738 | ₩80,454 | ₩81,889 | +0.51% | 256.2만 |
|---|
| 2026.03.31 | ₩77,544 | ₩79,951 | ₩76,351 | ₩79,167 | +2.09% | 320만 |
|---|
| 2026.03.30 | ₩80,119 | ₩80,990 | ₩76,136 | ₩76,418 | -4.62% | 281.4만 |
|---|
| 2026.03.27 | ₩82,211 | ₩82,217 | ₩77,772 | ₩79,086 | -3.80% | 258.2만 |
|---|
| 2026.03.26 | ₩86,032 | ₩86,837 | ₩83,149 | ₩83,189 | -3.30% | 191.5만 |
|---|
| 2026.03.25 | ₩88,325 | ₩90,243 | ₩87,467 | ₩87,789 | -0.61% | 220만 |
|---|
| 2026.03.24 | ₩85,871 | ₩87,628 | ₩84,892 | ₩87,360 | +1.73% | 137.6만 |
|---|
| 2026.03.23 | ₩85,509 | ₩87,963 | ₩84,477 | ₩86,434 | +1.08% | 237.4만 |
|---|
| 2026.03.20 | ₩86,729 | ₩87,427 | ₩83,413 | ₩83,981 | -3.17% | 440.3만 |
|---|
| 2026.03.19 | ₩84,731 | ₩88,633 | ₩84,141 | ₩87,762 | +3.58% | 188만 |
|---|
| 2026.03.18 | ₩85,415 | ₩88,030 | ₩85,362 | ₩86,341 | +1.08% | 212.6만 |
|---|
| 2026.03.17 | ₩84,906 | ₩86,689 | ₩84,517 | ₩85,067 | +0.19% | 181.7만 |
|---|
| 2026.03.16 | ₩84,356 | ₩84,986 | ₩82,868 | ₩84,276 | -0.10% | 295.9만 |
|---|
| 2026.03.13 | ₩82,734 | ₩84,061 | ₩81,098 | ₩82,465 | -0.32% | 212.4만 |
|---|
| 2026.03.12 | ₩82,345 | ₩83,511 | ₩81,299 | ₩81,795 | -0.67% | 200만 |
|---|
| 2026.03.11 | ₩82,640 | ₩84,550 | ₩82,278 | ₩83,256 | +0.75% | 258.8만 |
|---|
| 2026.03.10 | ₩84,946 | ₩86,059 | ₩81,580 | ₩81,849 | -3.65% | 381.7만 |
|---|
| 2026.03.09 | ₩81,661 | ₩84,542 | ₩79,623 | ₩84,302 | +3.23% | 298.8만 |
|---|
| 2026.03.06 | ₩79,422 | ₩82,613 | ₩78,952 | ₩81,661 | +2.82% | 351.7만 |
|---|
| 2026.03.05 | ₩81,165 | ₩84,544 | ₩80,199 | ₩81,969 | +0.99% | 347.4만 |
|---|
| 2026.03.04 | ₩83,739 | ₩84,638 | ₩82,251 | ₩82,278 | -1.75% | 455.8만 |
|---|
| 2026.03.03 | ₩84,906 | ₩85,013 | ₩80,883 | ₩82,787 | -2.50% | 376.9만 |
|---|
| 2026.03.02 | ₩83,525 | ₩88,043 | ₩82,861 | ₩87,869 | +5.20% | 378.3만 |
|---|
| 2026.02.27 | ₩84,651 | ₩89,512 | ₩84,463 | ₩86,113 | +1.73% | 657.3만 |
|---|
| 2026.02.26 | ₩98,583 | ₩98,958 | ₩82,009 | ₩88,473 | -10.26% | 1028.8만 |
|---|
| 2026.02.25 | ₩92,187 | ₩99,602 | ₩92,187 | ₩98,637 | +7.00% | 662만 |
|---|
| 2026.02.24 | ₩91,999 | ₩95,048 | ₩90,249 | ₩90,806 | -1.30% | 472.8만 |
|---|
| 2026.02.23 | ₩97,215 | ₩98,167 | ₩91,704 | ₩91,771 | -5.60% | 415만 |
|---|
| 2026.02.20 | ₩98,181 | ₩101,385 | ₩98,167 | ₩99,133 | +0.97% | 248.5만 |
|---|
| 2026.02.19 | ₩96,746 | ₩98,771 | ₩95,874 | ₩98,677 | +2.00% | 250.9만 |
|---|
| 2026.02.18 | ₩97,926 | ₩99,636 | ₩95,244 | ₩97,349 | -0.59% | 240.8만 |
|---|
| 2026.02.17 | ₩96,800 | ₩99,066 | ₩95,338 | ₩97,470 | +0.69% | 347.8만 |
|---|
| 2026.02.13 | ₩95,794 | ₩101,184 | ₩94,145 | ₩99,025 | +3.37% | 330.2만 |
|---|
| 2026.02.12 | ₩102,418 | ₩103,035 | ₩94,668 | ₩94,949 | -7.29% | 399만 |
|---|
| 2026.02.11 | ₩101,761 | ₩102,820 | ₩95,727 | ₩101,975 | +0.21% | 337.3만 |
|---|
| 2026.02.10 | ₩101,908 | ₩102,123 | ₩98,449 | ₩98,744 | -3.11% | 271.7만 |
|---|
| 2026.02.09 | ₩95,660 | ₩101,305 | ₩93,863 | ₩99,790 | +4.32% | 404만 |
|---|
| 2026.02.06 | ₩88,942 | ₩95,881 | ₩88,928 | ₩95,190 | +7.03% | 455.9만 |
|---|
| 2026.02.05 | ₩87,091 | ₩89,907 | ₩85,844 | ₩86,193 | -1.03% | 311.4만 |
|---|
| 2026.02.04 | ₩90,739 | ₩92,187 | ₩87,628 | ₩90,202 | -0.59% | 423.7만 |
|---|
| 2026.02.03 | ₩95,418 | ₩96,665 | ₩89,934 | ₩91,677 | -3.92% | 295.5만 |
|---|
| 2026.02.02 | ₩92,013 | ₩96,652 | ₩91,449 | ₩94,319 | +2.51% | 310.7만 |
|---|
| 2026.01.30 | ₩97,752 | ₩98,485 | ₩92,763 | ₩93,246 | -4.61% | 245.7만 |
|---|
| 2026.01.29 | ₩99,347 | ₩99,696 | ₩93,702 | ₩97,363 | -2.00% | 333.2만 |
|---|
| 2026.01.28 | ₩99,991 | ₩101,774 | ₩98,972 | ₩99,615 | -0.38% | 265.8만 |
|---|
| 2026.01.27 | ₩99,025 | ₩99,776 | ₩96,598 | ₩99,388 | +0.37% | 238.4만 |
|---|
| 2026.01.26 | ₩93,709 | ₩98,181 | ₩93,602 | ₩97,631 | +4.19% | 280.8만 |
|---|
| 2026.01.23 | ₩95,418 | ₩95,539 | ₩92,576 | ₩93,528 | -1.98% | 222.4만 |
|---|
| 2026.01.22 | ₩100,071 | ₩100,554 | ₩95,217 | ₩95,767 | -4.30% | 242.2만 |
|---|
| 2026.01.21 | ₩94,507 | ₩98,140 | ₩92,616 | ₩96,196 | +1.79% | 303.2만 |
|---|
| 2026.01.20 | ₩94,165 | ₩97,269 | ₩93,539 | ₩93,943 | -0.23% | 332.3만 |
|---|
| 2026.01.16 | ₩97,470 | ₩99,267 | ₩96,263 | ₩97,752 | +0.29% | 467만 |
|---|
| 2026.01.15 | ₩97,631 | ₩102,217 | ₩96,652 | ₩97,028 | -0.62% | 530.9만 |
|---|
| 2026.01.14 | ₩100,474 | ₩100,480 | ₩94,533 | ₩94,627 | -5.82% | 482.8만 |
|---|
| 2026.01.13 | ₩100,031 | ₩103,786 | ₩98,891 | ₩101,117 | +1.09% | 703.5만 |
|---|
| 2026.01.12 | ₩91,181 | ₩98,958 | ₩90,658 | ₩97,135 | +6.53% | 652.1만 |
|---|
| 2026.01.09 | ₩88,499 | ₩90,886 | ₩87,333 | ₩89,813 | +1.48% | 336만 |
|---|
| 2026.01.08 | ₩91,852 | ₩92,200 | ₩86,180 | ₩88,097 | -4.09% | 367.6만 |
|---|
| 2026.01.07 | ₩92,603 | ₩93,568 | ₩90,937 | ₩91,972 | -0.68% | 361.6만 |
|---|
| 2026.01.06 | ₩93,970 | ₩94,171 | ₩89,907 | ₩92,562 | -1.50% | 455만 |
|---|
| 2026.01.05 | ₩94,185 | ₩94,936 | ₩91,315 | ₩93,407 | -0.83% | 376.3만 |
|---|
| 2026.01.02 | ₩91,758 | ₩93,403 | ₩91,087 | ₩92,536 | +0.85% | 331.5만 |
|---|
| 2025.12.31 | ₩90,886 | ₩91,014 | ₩89,465 | ₩89,854 | -1.14% | 195.8만 |
|---|
| 2025.12.30 | ₩91,811 | ₩92,160 | ₩90,605 | ₩90,900 | -0.99% | 198.9만 |
|---|
| 2025.12.29 | ₩91,436 | ₩93,716 | ₩91,221 | ₩91,758 | +0.35% | 238만 |
|---|
| 2025.12.26 | ₩90,350 | ₩93,166 | ₩89,505 | ₩92,898 | +2.82% | 212.3만 |
|---|
| 2025.12.24 | ₩89,331 | ₩90,149 | ₩88,633 | ₩89,827 | +0.56% | 224.2만 |
|---|
| 2025.12.23 | ₩90,256 | ₩91,181 | ₩87,708 | ₩90,202 | -0.06% | 298.8만 |
|---|
| 2025.12.22 | ₩93,736 | ₩94,332 | ₩89,934 | ₩90,269 | -3.70% | 403.1만 |
|---|
| 2025.12.19 | ₩90,645 | ₩93,112 | ₩90,464 | ₩92,696 | +2.26% | 500.3만 |
|---|
| 2025.12.18 | ₩91,168 | ₩91,758 | ₩88,888 | ₩89,921 | -1.37% | 353.6만 |
|---|
| 2025.12.17 | ₩92,549 | ₩93,809 | ₩88,714 | ₩88,928 | -3.91% | 304만 |
|---|
| 2025.12.16 | ₩93,541 | ₩94,828 | ₩91,463 | ₩93,488 | -0.06% | 325.9만 |
|---|
| 2025.12.15 | ₩95,284 | ₩96,129 | ₩93,166 | ₩93,286 | -2.10% | 384.6만 |
|---|
| 2025.12.12 | ₩100,273 | ₩101,882 | ₩94,332 | ₩95,633 | -4.63% | 527.6만 |
|---|
| 2025.12.11 | ₩98,100 | ₩102,431 | ₩96,598 | ₩101,734 | +3.70% | 394.6만 |
|---|
| 2025.12.10 | ₩94,145 | ₩99,388 | ₩93,702 | ₩98,757 | +4.90% | 509.1만 |
|---|
| 2025.12.09 | ₩94,212 | ₩95,780 | ₩93,890 | ₩94,064 | -0.16% | 386.8만 |
|---|
| 2025.12.08 | ₩95,646 | ₩97,510 | ₩94,145 | ₩95,258 | -0.41% | 500만 |
|---|
| 2025.12.05 | ₩95,646 | ₩96,518 | ₩93,206 | ₩94,440 | -1.26% | 667.5만 |
|---|
| 2025.12.04 | ₩91,771 | ₩96,987 | ₩91,329 | ₩96,813 | +5.49% | 1073.3만 |
|---|
| 2025.12.03 | ₩105,663 | ₩106,883 | ₩91,637 | ₩92,321 | -12.63% | 2146.5만 |
|---|
| 2025.12.02 | ₩122,666 | ₩129,394 | ₩121,405 | ₩127,010 | +3.54% | 1075.3만 |
|---|
| 2025.12.01 | ₩117,537 | ₩119,635 | ₩114,674 | ₩118,737 | +1.02% | 507.2만 |
|---|
| 2025.11.28 | ₩116,551 | ₩119,581 | ₩115,961 | ₩119,286 | +2.35% | 255.1만 |
|---|
| 2025.11.26 | ₩112,314 | ₩117,543 | ₩111,630 | ₩115,009 | +2.40% | 383.6만 |
|---|
| 2025.11.25 | ₩109,216 | ₩112,649 | ₩107,453 | ₩111,496 | +2.09% | 230만 |
|---|
| 2025.11.24 | ₩105,274 | ₩110,866 | ₩104,617 | ₩110,128 | +4.61% | 448.9만 |
|---|
| 2025.11.21 | ₩104,161 | ₩106,722 | ₩101,238 | ₩105,100 | +0.90% | 380.9만 |
|---|
| 2025.11.20 | ₩115,237 | ₩115,612 | ₩103,397 | ₩103,585 | -10.11% | 413.4만 |
|---|
| 2025.11.19 | ₩110,410 | ₩113,333 | ₩109,779 | ₩109,887 | -0.47% | 297.9만 |
|---|
| 2025.11.18 | ₩111,509 | ₩113,360 | ₩108,962 | ₩110,182 | -1.19% | 255.3만 |
|---|
| 2025.11.17 | ₩113,427 | ₩115,974 | ₩111,040 | ₩112,837 | -0.52% | 232.8만 |
|---|
| 2025.11.14 | ₩110,664 | ₩116,377 | ₩109,310 | ₩113,427 | +2.50% | 369만 |
|---|
| 2025.11.13 | ₩117,128 | ₩118,207 | ₩110,745 | ₩112,582 | -3.88% | 411.5만 |
|---|
| 2025.11.12 | ₩118,375 | ₩120,507 | ₩118,375 | ₩118,790 | +0.35% | 222.4만 |
|---|
| 2025.11.11 | ₩121,915 | ₩122,997 | ₩116,779 | ₩117,302 | -3.78% | 335.4만 |
|---|
| 2025.11.10 | ₩124,610 | ₩124,704 | ₩120,011 | ₩123,993 | -0.49% | 273.9만 |
|---|
| 2025.11.07 | ₩123,309 | ₩124,556 | ₩117,697 | ₩120,775 | -2.06% | 498.3만 |
|---|
| 2025.11.06 | ₩130,872 | ₩131,207 | ₩124,449 | ₩124,824 | -4.62% | 266.4만 |
|---|
| 2025.11.05 | ₩127,506 | ₩132,528 | ₩127,386 | ₩130,081 | +2.02% | 178.7만 |
|---|
| 2025.11.04 | ₩125,193 | ₩130,228 | ₩124,055 | ₩127,520 | +1.86% | 278.3만 |
|---|
| 2025.11.03 | ₩134,090 | ₩134,881 | ₩130,349 | ₩132,213 | -1.40% | 207.8만 |
|---|
| 2025.10.31 | ₩131,261 | ₩132,776 | ₩129,021 | ₩132,347 | +0.83% | 337.7만 |
|---|
| 2025.10.30 | ₩129,316 | ₩131,717 | ₩128,954 | ₩130,081 | +0.59% | 233.5만 |
|---|
| 2025.10.29 | ₩129,062 | ₩130,912 | ₩126,919 | ₩130,845 | +1.38% | 192.7만 |
|---|
| 2025.10.28 | ₩128,338 | ₩128,901 | ₩125,575 | ₩127,841 | -0.39% | 167.6만 |
|---|
| 2025.10.27 | ₩128,700 | ₩130,067 | ₩127,788 | ₩128,016 | -0.53% | 210.1만 |
|---|
| 2025.10.24 | ₩127,734 | ₩128,834 | ₩125,602 | ₩125,763 | -1.54% | 178만 |
|---|
| 2025.10.23 | ₩120,145 | ₩125,656 | ₩120,145 | ₩125,548 | +4.50% | 197.8만 |
|---|
| 2025.10.22 | ₩122,411 | ₩123,142 | ₩116,017 | ₩119,206 | -2.62% | 348.4만 |
|---|
| 2025.10.21 | ₩123,551 | ₩123,551 | ₩120,802 | ₩121,834 | -1.39% | 277.5만 |
|---|
| 2025.10.20 | ₩124,704 | ₩126,447 | ₩121,888 | ₩122,008 | -2.16% | 211.7만 |
|---|
| 2025.10.17 | ₩123,188 | ₩124,368 | ₩121,070 | ₩123,162 | -0.02% | 203.4만 |
|---|
| 2025.10.16 | ₩126,527 | ₩127,573 | ₩122,652 | ₩123,256 | -2.59% | 245.4만 |
|---|
| 2025.10.15 | ₩126,045 | ₩127,302 | ₩123,483 | ₩124,141 | -1.51% | 309만 |
|---|
| 2025.10.14 | ₩121,405 | ₩125,240 | ₩120,319 | ₩124,033 | +2.16% | 241.4만 |
|---|
| 2025.10.13 | ₩123,671 | ₩125,173 | ₩122,569 | ₩124,073 | +0.33% | 236.3만 |
|---|
| 2025.10.10 | ₩126,031 | ₩127,010 | ₩118,884 | ₩119,836 | -4.92% | 248.9만 |
|---|