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 | ₩189,480 | ₩210,601 | ₩188,086 | ₩207,168 | +9.33% | 2339만 |
| 2026.09.28–2026.10.02 | ₩167,086 | ₩188,850 | ₩167,086 | ₩187,925 | +12.47% | 2189.1만 |
| 2026.09.21–2026.09.25 | ₩141,473 | ₩176,218 | ₩139,998 | ₩168,963 | +19.43% | 3512.3만 |
| 2026.09.14–2026.09.18 | ₩126,267 | ₩145,242 | ₩123,732 | ₩139,650 | +10.60% | 8527.2만 |
| 2026.09.08–2026.09.11 | ₩134,768 | ₩138,791 | ₩126,133 | ₩131,657 | -2.31% | 996.3만 |
| 2026.08.31–2026.09.04 | ₩126,816 | ₩133,575 | ₩120,212 | ₩133,441 | +5.22% | 1331.5만 |
| 2026.08.24–2026.08.28 | ₩143,941 | ₩151,128 | ₩124,805 | ₩125,248 | -12.99% | 2230.4만 |
| 2026.08.17–2026.08.21 | ₩158,893 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩159,711 |
| ₩144,222 |
| ₩145,563 |
| -8.39% |
| 1515.8만 |
| 2026.08.10–2026.08.14 | ₩125,703 | ₩159,322 | ₩124,698 | ₩158,450 | +26.05% | 2266만 |
|---|
| 2026.08.03–2026.08.07 | ₩102,545 | ₩120,822 | ₩100,842 | ₩120,755 | +17.76% | 1222.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩101,459 | ₩106,474 | ₩91,495 | ₩103,483 | +2.00% | 1238만 |
|---|
| 2026.07.20–2026.07.24 | ₩93,453 | ₩102,706 | ₩92,742 | ₩99,983 | +6.99% | 873.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩104,865 | ₩105,897 | ₩88,169 | ₩93,037 | -11.28% | 1317.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩98,522 | ₩110,725 | ₩98,227 | ₩106,380 | +7.98% | 1216만 |
|---|
| 2026.06.29–2026.07.02 | ₩93,520 | ₩107,305 | ₩92,259 | ₩97,503 | +4.26% | 1138.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩101,485 | ₩104,583 | ₩92,031 | ₩92,742 | -8.62% | 1632.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩100,574 | ₩102,840 | ₩96,832 | ₩100,051 | -0.52% | 1574.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩98,616 | ₩100,372 | ₩86,896 | ₩96,966 | -1.67% | 1681.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩104,663 | ₩115,311 | ₩96,028 | ₩96,779 | -7.53% | 1842.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩122,056 | ₩122,445 | ₩92,796 | ₩106,621 | -12.65% | 3095.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩108,096 | ₩117,966 | ₩99,414 | ₩116,933 | +8.18% | 1527.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩111,140 | ₩125,945 | ₩105,468 | ₩108,861 | -2.05% | 2282만 |
|---|
| 2026.05.04–2026.05.08 | ₩96,779 | ₩106,454 | ₩96,390 | ₩104,811 | +8.30% | 1262.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩96,577 | ₩100,091 | ₩93,198 | ₩96,041 | -0.56% | 1034.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩89,671 | ₩96,671 | ₩88,827 | ₩95,786 | +6.82% | 1291.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩81,009 | ₩92,662 | ₩81,009 | ₩89,805 | +10.86% | 1238.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩83,892 | ₩88,438 | ₩79,648 | ₩81,719 | -2.59% | 1357만 |
|---|
| 2026.03.30–2026.04.02 | ₩80,124 | ₩83,919 | ₩76,141 | ₩83,784 | +4.57% | 1044.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩85,514 | ₩90,248 | ₩77,777 | ₩79,091 | -7.51% | 1044.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩84,361 | ₩88,639 | ₩82,873 | ₩83,986 | -0.45% | 1318.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩81,666 | ₩86,064 | ₩79,627 | ₩82,470 | +0.99% | 1351.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩83,530 | ₩88,049 | ₩78,957 | ₩81,666 | -2.23% | 1910.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩97,221 | ₩99,608 | ₩82,014 | ₩86,118 | -11.42% | 3235.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩96,805 | ₩101,391 | ₩95,250 | ₩99,139 | +2.41% | 1088만 |
|---|
| 2026.02.09–2026.02.13 | ₩95,666 | ₩103,041 | ₩93,869 | ₩99,031 | +3.52% | 1742.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩92,018 | ₩96,671 | ₩85,850 | ₩95,196 | +3.45% | 1797.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩93,714 | ₩101,780 | ₩92,769 | ₩93,252 | -0.49% | 1363.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩94,170 | ₩100,560 | ₩92,581 | ₩93,533 | -0.68% | 1100.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩91,187 | ₩103,792 | ₩90,664 | ₩97,757 | +7.21% | 2836.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩94,190 | ₩94,941 | ₩86,185 | ₩89,819 | -4.64% | 1896.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩91,441 | ₩93,721 | ₩89,470 | ₩92,541 | +1.20% | 964.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩93,741 | ₩94,338 | ₩87,714 | ₩92,903 | -0.89% | 1138.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩95,290 | ₩96,135 | ₩88,719 | ₩92,702 | -2.72% | 1868.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩95,652 | ₩102,437 | ₩93,708 | ₩95,639 | -0.01% | 2318.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩117,544 | ₩129,402 | ₩91,334 | ₩94,445 | -19.65% | 5469.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩105,280 | ₩119,589 | ₩104,623 | ₩119,294 | +13.31% | 1317.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩113,433 | ₩115,981 | ₩101,244 | ₩105,106 | -7.34% | 1580.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩124,617 | ₩124,711 | ₩109,317 | ₩113,433 | -8.97% | 1612.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩134,098 | ₩134,889 | ₩117,705 | ₩120,782 | -9.93% | 1429.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩128,707 | ₩132,784 | ₩125,583 | ₩132,355 | +2.83% | 1141.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩124,711 | ₩128,841 | ₩116,024 | ₩125,771 | +0.85% | 1213.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩123,679 | ₩127,581 | ₩120,326 | ₩123,169 | -0.41% | 1235.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩126,039 | ₩127,018 | ₩118,891 | ₩119,843 | -4.92% | 248.9만 |
|---|