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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩189,345 | ₩210,450 | ₩187,951 | ₩207,020 | +9.33% | 2339만 |
| 2026.09.28–2026.10.02 | ₩166,966 | ₩188,715 | ₩166,966 | ₩187,790 | +12.47% | 2189.1만 |
| 2026.09.21–2026.09.25 | ₩141,372 | ₩176,092 | ₩139,898 | ₩168,843 | +19.43% | 3512.3만 |
| 2026.09.14–2026.09.18 | ₩126,176 | ₩145,138 | ₩123,644 | ₩139,550 | +10.60% | 8527.2만 |
| 2026.09.08–2026.09.11 | ₩134,672 | ₩138,692 | ₩126,042 | ₩131,563 | -2.31% | 996.3만 |
| 2026.08.31–2026.09.04 | ₩126,726 | ₩133,479 | ₩120,126 | ₩133,345 | +5.22% | 1331.5만 |
| 2026.08.24–2026.08.28 | ₩143,838 | ₩151,020 | ₩124,716 | ₩125,158 | -12.99% | 2230.4만 |
| 2026.08.17–2026.08.21 | ₩158,779 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩159,596 |
| ₩144,119 |
| ₩145,459 |
| -8.39% |
| 1515.8만 |
| 2026.08.10–2026.08.14 | ₩125,613 | ₩159,208 | ₩124,608 | ₩158,337 | +26.05% | 2266만 |
|---|
| 2026.08.03–2026.08.07 | ₩102,471 | ₩120,736 | ₩100,769 | ₩120,669 | +17.76% | 1222.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩101,386 | ₩106,398 | ₩91,430 | ₩103,409 | +2.00% | 1238만 |
|---|
| 2026.07.20–2026.07.24 | ₩93,386 | ₩102,632 | ₩92,676 | ₩99,912 | +6.99% | 873.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩104,790 | ₩105,821 | ₩88,106 | ₩92,971 | -11.28% | 1317.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩98,451 | ₩110,645 | ₩98,156 | ₩106,304 | +7.98% | 1216만 |
|---|
| 2026.06.29–2026.07.02 | ₩93,453 | ₩107,228 | ₩92,193 | ₩97,433 | +4.26% | 1138.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩101,413 | ₩104,508 | ₩91,966 | ₩92,676 | -8.62% | 1632.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩100,502 | ₩102,766 | ₩96,763 | ₩99,979 | -0.52% | 1574.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩98,545 | ₩100,300 | ₩86,833 | ₩96,897 | -1.67% | 1681.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩104,589 | ₩115,228 | ₩95,959 | ₩96,709 | -7.53% | 1842.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩121,969 | ₩122,357 | ₩92,729 | ₩106,545 | -12.65% | 3095.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩108,019 | ₩117,882 | ₩99,342 | ₩116,850 | +8.18% | 1527.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩111,061 | ₩125,855 | ₩105,393 | ₩108,783 | -2.05% | 2282만 |
|---|
| 2026.05.04–2026.05.08 | ₩96,709 | ₩106,377 | ₩96,321 | ₩104,736 | +8.30% | 1262.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩96,508 | ₩100,019 | ₩93,131 | ₩95,972 | -0.56% | 1034.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩89,607 | ₩96,602 | ₩88,763 | ₩95,718 | +6.82% | 1291.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩80,951 | ₩92,595 | ₩80,951 | ₩89,741 | +10.86% | 1238.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩83,832 | ₩88,374 | ₩79,590 | ₩81,661 | -2.59% | 1357만 |
|---|
| 2026.03.30–2026.04.02 | ₩80,066 | ₩83,858 | ₩76,086 | ₩83,724 | +4.57% | 1044.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩85,453 | ₩90,183 | ₩77,721 | ₩79,034 | -7.51% | 1044.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩84,301 | ₩88,575 | ₩82,813 | ₩83,925 | -0.45% | 1318.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩81,607 | ₩86,002 | ₩79,570 | ₩82,411 | +0.99% | 1351.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩83,470 | ₩87,986 | ₩78,900 | ₩81,607 | -2.23% | 1910.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩97,151 | ₩99,537 | ₩81,956 | ₩86,056 | -11.42% | 3235.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩96,736 | ₩101,319 | ₩95,182 | ₩99,068 | +2.41% | 1088만 |
|---|
| 2026.02.09–2026.02.13 | ₩95,597 | ₩102,967 | ₩93,801 | ₩98,960 | +3.52% | 1742.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩91,952 | ₩96,602 | ₩85,788 | ₩95,128 | +3.45% | 1797.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩93,647 | ₩101,708 | ₩92,703 | ₩93,185 | -0.49% | 1363.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩94,103 | ₩100,488 | ₩92,515 | ₩93,466 | -0.68% | 1100.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩91,121 | ₩103,718 | ₩90,599 | ₩97,687 | +7.21% | 2836.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩94,123 | ₩94,873 | ₩86,123 | ₩89,755 | -4.64% | 1896.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩91,376 | ₩93,654 | ₩89,406 | ₩92,475 | +1.20% | 964.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩93,674 | ₩94,270 | ₩87,651 | ₩92,837 | -0.89% | 1138.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩95,222 | ₩96,066 | ₩88,656 | ₩92,636 | -2.72% | 1868.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩95,584 | ₩102,364 | ₩93,641 | ₩95,570 | -0.01% | 2318.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩117,459 | ₩129,309 | ₩91,269 | ₩94,378 | -19.65% | 5469.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩105,205 | ₩119,503 | ₩104,548 | ₩119,208 | +13.31% | 1317.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩113,352 | ₩115,898 | ₩101,172 | ₩105,031 | -7.34% | 1580.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩124,528 | ₩124,622 | ₩109,238 | ₩113,352 | -8.97% | 1612.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩134,002 | ₩134,793 | ₩117,620 | ₩120,696 | -9.93% | 1429.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩128,615 | ₩132,689 | ₩125,493 | ₩132,260 | +2.83% | 1141.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩124,622 | ₩128,749 | ₩115,941 | ₩125,680 | +0.85% | 1213.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩123,590 | ₩127,490 | ₩120,240 | ₩123,081 | -0.41% | 1235.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩125,948 | ₩126,927 | ₩118,806 | ₩119,758 | -4.92% | 248.9만 |
|---|