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 | ₩203,876 | ₩209,375 | ₩199,718 | ₩207,216 | +1.64% | 403.1만 |
| 2026.10.08 | ₩203,641 | ₩210,650 | ₩201,220 | ₩201,958 | -0.83% | 575.1만 |
| 2026.10.07 | ₩193,924 | ₩205,834 | ₩193,777 | ₩204,761 | +5.59% | 506.9만 |
| 2026.10.06 | ₩195,828 | ₩199,913 | ₩193,816 | ₩197,438 | +0.82% | 357.9만 |
| 2026.10.05 | ₩189,524 | ₩193,186 | ₩188,129 | ₩192,985 | +1.83% | 496만 |
| 2026.10.02 | ₩180,739 | ₩188,894 | ₩179,733 | ₩187,968 | +4.00% | 488.6만 |
| 2026.10.01 | ₩177,225 | ₩181,986 | ₩174,476 | ₩179,907 | +1.51% | 459.4만 |
| 2026.09.30 | ₩175,897 | ₩178,814 | ₩174,153 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩175,414 |
| -0.27% |
| 319.9만 |
| 2026.09.29 | ₩174,716 | ₩177,634 | ₩171,297 | ₩174,435 | -0.16% | 451.2만 |
|---|
| 2026.09.28 | ₩167,125 | ₩175,548 | ₩167,125 | ₩173,563 | +3.85% | 470만 |
|---|
| 2026.09.25 | ₩164,818 | ₩172,168 | ₩164,040 | ₩169,003 | +2.54% | 630.1만 |
|---|
| 2026.09.24 | ₩152,840 | ₩176,259 | ₩152,250 | ₩163,476 | +6.96% | 1166.5만 |
|---|
| 2026.09.23 | ₩149,071 | ₩150,224 | ₩143,652 | ₩147,072 | -1.34% | 392만 |
|---|
| 2026.09.22 | ₩149,406 | ₩149,406 | ₩143,786 | ₩148,736 | -0.45% | 589.5만 |
|---|
| 2026.09.21 | ₩141,506 | ₩152,639 | ₩140,031 | ₩152,451 | +7.73% | 734.3만 |
|---|
| 2026.09.18 | ₩141,305 | ₩145,275 | ₩136,986 | ₩139,682 | -1.15% | 7309.4만 |
|---|
| 2026.09.17 | ₩134,196 | ₩140,098 | ₩133,660 | ₩139,481 | +3.94% | 323.8만 |
|---|
| 2026.09.16 | ₩131,446 | ₩133,928 | ₩128,006 | ₩130,923 | -0.40% | 314.2만 |
|---|
| 2026.09.15 | ₩132,144 | ₩134,491 | ₩129,441 | ₩130,065 | -1.57% | 306.7만 |
|---|
| 2026.09.14 | ₩126,296 | ₩129,528 | ₩123,761 | ₩125,786 | -0.40% | 273.2만 |
|---|
| 2026.09.11 | ₩128,482 | ₩132,137 | ₩127,798 | ₩131,688 | +2.50% | 194.7만 |
|---|
| 2026.09.10 | ₩129,488 | ₩130,266 | ₩126,162 | ₩126,215 | -2.53% | 196.1만 |
|---|
| 2026.09.09 | ₩135,806 | ₩138,824 | ₩129,716 | ₩130,186 | -4.14% | 257만 |
|---|
| 2026.09.08 | ₩134,800 | ₩137,241 | ₩130,990 | ₩135,658 | +0.64% | 348.4만 |
|---|
| 2026.09.04 | ₩131,446 | ₩133,606 | ₩129,663 | ₩133,472 | +1.54% | 215.1만 |
|---|
| 2026.09.03 | ₩123,104 | ₩131,795 | ₩122,540 | ₩131,648 | +6.94% | 266.7만 |
|---|
| 2026.09.02 | ₩125,800 | ₩127,409 | ₩122,540 | ₩123,975 | -1.45% | 259.1만 |
|---|
| 2026.09.01 | ₩124,110 | ₩126,913 | ₩120,240 | ₩125,786 | +1.35% | 269.3만 |
|---|
| 2026.08.31 | ₩126,846 | ₩128,120 | ₩123,077 | ₩124,673 | -1.71% | 321.3만 |
|---|
| 2026.08.28 | ₩131,111 | ₩132,587 | ₩124,834 | ₩125,276 | -4.45% | 325.4만 |
|---|
| 2026.08.27 | ₩148,427 | ₩151,163 | ₩127,449 | ₩133,110 | -10.32% | 754.8만 |
|---|
| 2026.08.26 | ₩138,367 | ₩147,032 | ₩138,367 | ₩146,066 | +5.56% | 535.1만 |
|---|
| 2026.08.25 | ₩137,750 | ₩142,535 | ₩136,195 | ₩137,898 | +0.11% | 254.4만 |
|---|
| 2026.08.24 | ₩143,974 | ₩144,751 | ₩134,370 | ₩134,719 | -6.43% | 360.6만 |
|---|
| 2026.08.21 | ₩148,883 | ₩149,252 | ₩144,256 | ₩145,597 | -2.21% | 258.7만 |
|---|
| 2026.08.20 | ₩151,539 | ₩153,685 | ₩147,461 | ₩147,515 | -2.66% | 300.3만 |
|---|
| 2026.08.19 | ₩158,272 | ₩158,782 | ₩147,998 | ₩150,224 | -5.08% | 343.3만 |
|---|
| 2026.08.18 | ₩154,188 | ₩159,748 | ₩154,188 | ₩157,011 | +1.83% | 300.5만 |
|---|
| 2026.08.17 | ₩158,929 | ₩159,131 | ₩154,624 | ₩156,918 | -1.27% | 313만 |
|---|
| 2026.08.14 | ₩158,084 | ₩159,131 | ₩154,382 | ₩158,487 | +0.25% | 354.4만 |
|---|
| 2026.08.13 | ₩151,633 | ₩159,359 | ₩150,245 | ₩157,400 | +3.80% | 405.5만 |
|---|
| 2026.08.12 | ₩150,855 | ₩152,639 | ₩145,478 | ₩149,420 | -0.95% | 441.2만 |
|---|
| 2026.08.11 | ₩141,734 | ₩146,992 | ₩133,331 | ₩146,710 | +3.51% | 549.8만 |
|---|
| 2026.08.10 | ₩125,733 | ₩137,080 | ₩124,727 | ₩131,420 | +4.52% | 515.2만 |
|---|
| 2026.08.07 | ₩118,047 | ₩120,850 | ₩116,035 | ₩120,783 | +2.32% | 198.1만 |
|---|
| 2026.08.06 | ₩112,454 | ₩117,658 | ₩109,154 | ₩117,041 | +4.08% | 222.7만 |
|---|
| 2026.08.05 | ₩113,487 | ₩115,478 | ₩111,662 | ₩112,320 | -1.03% | 238.9만 |
|---|
| 2026.08.04 | ₩109,986 | ₩116,826 | ₩109,329 | ₩112,561 | +2.34% | 372.6만 |
|---|
| 2026.08.03 | ₩102,568 | ₩108,188 | ₩100,865 | ₩107,491 | +4.80% | 190.6만 |
|---|
| 2026.07.31 | ₩102,729 | ₩106,498 | ₩100,892 | ₩103,507 | +0.76% | 197.2만 |
|---|
| 2026.07.30 | ₩96,191 | ₩101,408 | ₩95,647 | ₩100,677 | +4.66% | 237.2만 |
|---|
| 2026.07.29 | ₩96,103 | ₩98,075 | ₩92,750 | ₩92,884 | -3.35% | 374.7만 |
|---|
| 2026.07.28 | ₩95,902 | ₩98,035 | ₩91,516 | ₩97,901 | +2.08% | 252.1만 |
|---|
| 2026.07.27 | ₩101,482 | ₩102,233 | ₩96,211 | ₩99,537 | -1.92% | 176.8만 |
|---|
| 2026.07.24 | ₩100,919 | ₩101,777 | ₩97,968 | ₩100,007 | -0.90% | 137만 |
|---|
| 2026.07.23 | ₩98,960 | ₩102,729 | ₩98,960 | ₩100,852 | +1.91% | 164.3만 |
|---|
| 2026.07.22 | ₩98,182 | ₩100,503 | ₩97,894 | ₩100,033 | +1.89% | 156만 |
|---|
| 2026.07.21 | ₩95,942 | ₩99,805 | ₩95,473 | ₩99,685 | +3.90% | 229.1만 |
|---|
| 2026.07.20 | ₩93,475 | ₩95,252 | ₩92,764 | ₩93,796 | +0.34% | 186.7만 |
|---|
| 2026.07.17 | ₩88,431 | ₩94,507 | ₩88,190 | ₩93,059 | +5.23% | 235.1만 |
|---|
| 2026.07.16 | ₩92,884 | ₩93,193 | ₩90,255 | ₩91,704 | -1.27% | 279.7만 |
|---|
| 2026.07.15 | ₩103,896 | ₩104,393 | ₩90,792 | ₩94,896 | -8.66% | 346.8만 |
|---|
| 2026.07.14 | ₩103,024 | ₩105,083 | ₩101,509 | ₩103,320 | +0.29% | 235.4만 |
|---|
| 2026.07.13 | ₩104,889 | ₩105,922 | ₩99,711 | ₩101,080 | -3.63% | 220.7만 |
|---|
| 2026.07.10 | ₩108,081 | ₩110,750 | ₩105,694 | ₩106,405 | -1.55% | 208.4만 |
|---|
| 2026.07.09 | ₩107,048 | ₩110,140 | ₩105,345 | ₩108,591 | +1.44% | 268만 |
|---|
| 2026.07.08 | ₩103,279 | ₩107,303 | ₩102,434 | ₩104,258 | +0.95% | 242.4만 |
|---|
| 2026.07.07 | ₩102,045 | ₩105,117 | ₩98,759 | ₩104,956 | +2.85% | 276.9만 |
|---|
| 2026.07.06 | ₩98,545 | ₩105,680 | ₩98,249 | ₩104,258 | +5.80% | 220.3만 |
|---|
| 2026.07.02 | ₩103,843 | ₩104,554 | ₩96,640 | ₩97,525 | -6.08% | 213.1만 |
|---|
| 2026.07.01 | ₩104,406 | ₩105,868 | ₩100,771 | ₩103,467 | -0.90% | 261.9만 |
|---|
| 2026.06.30 | ₩96,935 | ₩107,330 | ₩96,506 | ₩105,680 | +9.02% | 444.3만 |
|---|
| 2026.06.29 | ₩93,542 | ₩97,646 | ₩92,281 | ₩97,002 | +3.70% | 219.1만 |
|---|
| 2026.06.26 | ₩93,890 | ₩94,829 | ₩92,053 | ₩92,764 | -1.20% | 566.3만 |
|---|
| 2026.06.25 | ₩99,390 | ₩100,020 | ₩95,299 | ₩96,157 | -3.25% | 231.2만 |
|---|
| 2026.06.24 | ₩96,895 | ₩99,349 | ₩94,534 | ₩97,646 | +0.78% | 227.8만 |
|---|
| 2026.06.23 | ₩97,539 | ₩100,235 | ₩96,385 | ₩97,056 | -0.50% | 280만 |
|---|
| 2026.06.22 | ₩101,509 | ₩104,607 | ₩99,591 | ₩103,333 | +1.80% | 327.4만 |
|---|
| 2026.06.18 | ₩99,551 | ₩100,302 | ₩96,855 | ₩100,074 | +0.53% | 752.3만 |
|---|
| 2026.06.17 | ₩99,229 | ₩100,147 | ₩96,895 | ₩97,472 | -1.77% | 327.5만 |
|---|
| 2026.06.16 | ₩100,221 | ₩102,864 | ₩98,075 | ₩98,263 | -1.95% | 219만 |
|---|
| 2026.06.15 | ₩100,597 | ₩100,825 | ₩97,921 | ₩100,194 | -0.40% | 275.6만 |
|---|
| 2026.06.12 | ₩93,890 | ₩97,874 | ₩92,828 | ₩96,989 | +3.30% | 308.2만 |
|---|
| 2026.06.11 | ₩89,880 | ₩93,005 | ₩86,916 | ₩93,005 | +3.48% | 320.9만 |
|---|
| 2026.06.10 | ₩91,798 | ₩93,890 | ₩88,874 | ₩89,236 | -2.79% | 406.2만 |
|---|
| 2026.06.09 | ₩99,577 | ₩100,114 | ₩89,397 | ₩93,890 | -5.71% | 376.3만 |
|---|
| 2026.06.08 | ₩98,638 | ₩100,396 | ₩96,010 | ₩98,947 | +0.31% | 269.8만 |
|---|
| 2026.06.05 | ₩102,723 | ₩102,723 | ₩96,050 | ₩96,801 | -5.76% | 380.8만 |
|---|
| 2026.06.04 | ₩106,324 | ₩106,908 | ₩104,319 | ₩105,305 | -0.96% | 259.7만 |
|---|
| 2026.06.03 | ₩110,442 | ₩112,306 | ₩106,498 | ₩108,430 | -1.82% | 387.9만 |
|---|
| 2026.06.02 | ₩113,795 | ₩115,338 | ₩109,852 | ₩111,300 | -2.19% | 377.5만 |
|---|
| 2026.06.01 | ₩104,688 | ₩113,862 | ₩104,446 | ₩113,272 | +8.20% | 436.6만 |
|---|
| 2026.05.29 | ₩98,934 | ₩107,504 | ₩98,826 | ₩106,646 | +7.80% | 769.5만 |
|---|
| 2026.05.28 | ₩99,926 | ₩103,950 | ₩92,817 | ₩97,968 | -1.96% | 1230.5만 |
|---|
| 2026.05.27 | ₩117,940 | ₩119,281 | ₩113,701 | ₩115,002 | -2.49% | 571.4만 |
|---|
| 2026.05.26 | ₩122,084 | ₩122,473 | ₩116,960 | ₩118,503 | -2.93% | 523.9만 |
|---|
| 2026.05.22 | ₩107,840 | ₩117,993 | ₩107,813 | ₩116,960 | +8.46% | 508.7만 |
|---|
| 2026.05.21 | ₩104,245 | ₩106,834 | ₩104,245 | ₩105,962 | +1.65% | 229.3만 |
|---|
| 2026.05.20 | ₩103,293 | ₩106,552 | ₩102,072 | ₩104,527 | +1.19% | 211.1만 |
|---|
| 2026.05.19 | ₩102,609 | ₩105,278 | ₩99,437 | ₩101,978 | -0.61% | 245.3만 |
|---|
| 2026.05.18 | ₩108,121 | ₩108,604 | ₩102,394 | ₩103,373 | -4.39% | 332.8만 |
|---|
| 2026.05.15 | ₩108,484 | ₩110,395 | ₩105,492 | ₩108,886 | +0.37% | 227만 |
|---|
| 2026.05.14 | ₩111,314 | ₩115,136 | ₩109,330 | ₩112,400 | +0.98% | 250.7만 |
|---|
| 2026.05.13 | ₩114,010 | ₩114,868 | ₩109,463 | ₩113,245 | -0.67% | 263.7만 |
|---|
| 2026.05.12 | ₩115,887 | ₩115,887 | ₩107,343 | ₩111,770 | -3.55% | 419.8만 |
|---|
| 2026.05.11 | ₩111,166 | ₩125,974 | ₩110,656 | ₩117,148 | +5.38% | 1120.8만 |
|---|
| 2026.05.08 | ₩104,379 | ₩106,478 | ₩100,396 | ₩104,835 | +0.44% | 343.2만 |
|---|
| 2026.05.07 | ₩100,503 | ₩105,291 | ₩99,309 | ₩102,005 | +1.49% | 317.8만 |
|---|
| 2026.05.06 | ₩100,194 | ₩100,704 | ₩97,512 | ₩99,832 | -0.36% | 257.5만 |
|---|
| 2026.05.05 | ₩99,121 | ₩101,153 | ₩98,008 | ₩100,100 | +0.99% | 187.2만 |
|---|
| 2026.05.04 | ₩96,801 | ₩99,510 | ₩96,412 | ₩97,579 | +0.80% | 156.9만 |
|---|
| 2026.05.01 | ₩95,325 | ₩97,498 | ₩94,668 | ₩96,063 | +0.77% | 131.1만 |
|---|
| 2026.04.30 | ₩95,205 | ₩97,324 | ₩93,475 | ₩95,835 | +0.66% | 239.7만 |
|---|
| 2026.04.29 | ₩95,567 | ₩96,305 | ₩93,220 | ₩94,306 | -1.32% | 177.9만 |
|---|
| 2026.04.28 | ₩97,646 | ₩98,062 | ₩93,568 | ₩95,138 | -2.57% | 199만 |
|---|
| 2026.04.27 | ₩96,600 | ₩100,114 | ₩94,977 | ₩99,215 | +2.71% | 287.1만 |
|---|
| 2026.04.24 | ₩93,823 | ₩96,694 | ₩92,656 | ₩95,808 | +2.12% | 269.6만 |
|---|
| 2026.04.23 | ₩91,838 | ₩94,480 | ₩90,913 | ₩93,863 | +2.21% | 260.8만 |
|---|
| 2026.04.22 | ₩94,145 | ₩95,446 | ₩92,294 | ₩93,032 | -1.18% | 302.6만 |
|---|
| 2026.04.21 | ₩91,409 | ₩94,239 | ₩90,738 | ₩92,777 | +1.50% | 242.1만 |
|---|
| 2026.04.20 | ₩89,692 | ₩91,925 | ₩88,847 | ₩91,208 | +1.69% | 216.4만 |
|---|
| 2026.04.17 | ₩91,208 | ₩92,683 | ₩89,826 | ₩89,826 | -1.51% | 204.4만 |
|---|
| 2026.04.16 | ₩87,774 | ₩90,980 | ₩86,567 | ₩90,939 | +3.61% | 281.9만 |
|---|
| 2026.04.15 | ₩86,312 | ₩87,526 | ₩85,735 | ₩87,036 | +0.84% | 233.6만 |
|---|
| 2026.04.14 | ₩86,647 | ₩86,741 | ₩84,166 | ₩85,843 | -0.93% | 259.8만 |
|---|
| 2026.04.13 | ₩81,027 | ₩84,904 | ₩81,027 | ₩84,837 | +4.70% | 258.6만 |
|---|
| 2026.04.10 | ₩81,846 | ₩82,422 | ₩80,746 | ₩81,738 | -0.13% | 215.9만 |
|---|
| 2026.04.09 | ₩83,777 | ₩84,702 | ₩79,666 | ₩80,732 | -3.63% | 243.1만 |
|---|
| 2026.04.08 | ₩87,559 | ₩88,458 | ₩82,919 | ₩83,495 | -4.64% | 536만 |
|---|
| 2026.04.07 | ₩81,309 | ₩83,582 | ₩80,893 | ₩83,012 | +2.10% | 182만 |
|---|
| 2026.04.06 | ₩83,911 | ₩85,574 | ₩81,886 | ₩82,047 | -2.22% | 180만 |
|---|
| 2026.04.02 | ₩79,136 | ₩83,938 | ₩79,015 | ₩83,804 | +5.90% | 186.5만 |
|---|
| 2026.04.01 | ₩81,497 | ₩83,762 | ₩80,477 | ₩81,913 | +0.51% | 256.2만 |
|---|
| 2026.03.31 | ₩77,567 | ₩79,974 | ₩76,373 | ₩79,190 | +2.09% | 320만 |
|---|
| 2026.03.30 | ₩80,142 | ₩81,014 | ₩76,158 | ₩76,440 | -4.62% | 281.4만 |
|---|
| 2026.03.27 | ₩82,234 | ₩82,241 | ₩77,795 | ₩79,109 | -3.80% | 258.2만 |
|---|
| 2026.03.26 | ₩86,057 | ₩86,862 | ₩83,173 | ₩83,214 | -3.30% | 191.5만 |
|---|
| 2026.03.25 | ₩88,351 | ₩90,269 | ₩87,492 | ₩87,814 | -0.61% | 220만 |
|---|
| 2026.03.24 | ₩85,896 | ₩87,653 | ₩84,917 | ₩87,385 | +1.73% | 137.6만 |
|---|
| 2026.03.23 | ₩85,534 | ₩87,989 | ₩84,501 | ₩86,460 | +1.08% | 237.4만 |
|---|
| 2026.03.20 | ₩86,755 | ₩87,452 | ₩83,438 | ₩84,005 | -3.17% | 440.3만 |
|---|
| 2026.03.19 | ₩84,756 | ₩88,659 | ₩84,166 | ₩87,787 | +3.58% | 188만 |
|---|
| 2026.03.18 | ₩85,440 | ₩88,056 | ₩85,387 | ₩86,366 | +1.08% | 212.6만 |
|---|
| 2026.03.17 | ₩84,930 | ₩86,714 | ₩84,542 | ₩85,091 | +0.19% | 181.7만 |
|---|
| 2026.03.16 | ₩84,381 | ₩85,011 | ₩82,892 | ₩84,300 | -0.10% | 295.9만 |
|---|
| 2026.03.13 | ₩82,758 | ₩84,085 | ₩81,121 | ₩82,489 | -0.32% | 212.4만 |
|---|
| 2026.03.12 | ₩82,369 | ₩83,536 | ₩81,322 | ₩81,819 | -0.67% | 200만 |
|---|
| 2026.03.11 | ₩82,664 | ₩84,575 | ₩82,302 | ₩83,281 | +0.75% | 258.8만 |
|---|
| 2026.03.10 | ₩84,971 | ₩86,084 | ₩81,604 | ₩81,872 | -3.65% | 381.7만 |
|---|
| 2026.03.09 | ₩81,685 | ₩84,567 | ₩79,646 | ₩84,327 | +3.23% | 298.8만 |
|---|
| 2026.03.06 | ₩79,445 | ₩82,637 | ₩78,975 | ₩81,685 | +2.82% | 351.7만 |
|---|
| 2026.03.05 | ₩81,188 | ₩84,568 | ₩80,223 | ₩81,993 | +0.99% | 347.4만 |
|---|
| 2026.03.04 | ₩83,764 | ₩84,662 | ₩82,275 | ₩82,302 | -1.75% | 455.8만 |
|---|
| 2026.03.03 | ₩84,930 | ₩85,038 | ₩80,907 | ₩82,811 | -2.50% | 376.9만 |
|---|
| 2026.03.02 | ₩83,549 | ₩88,069 | ₩82,885 | ₩87,895 | +5.20% | 378.3만 |
|---|
| 2026.02.27 | ₩84,676 | ₩89,538 | ₩84,488 | ₩86,138 | +1.73% | 657.3만 |
|---|
| 2026.02.26 | ₩98,612 | ₩98,987 | ₩82,033 | ₩88,498 | -10.26% | 1028.8만 |
|---|
| 2026.02.25 | ₩92,214 | ₩99,631 | ₩92,214 | ₩98,665 | +7.00% | 662만 |
|---|
| 2026.02.24 | ₩92,026 | ₩95,076 | ₩90,276 | ₩90,832 | -1.30% | 472.8만 |
|---|
| 2026.02.23 | ₩97,244 | ₩98,196 | ₩91,731 | ₩91,798 | -5.60% | 415만 |
|---|
| 2026.02.20 | ₩98,209 | ₩101,415 | ₩98,196 | ₩99,162 | +0.97% | 248.5만 |
|---|
| 2026.02.19 | ₩96,774 | ₩98,799 | ₩95,902 | ₩98,706 | +2.00% | 250.9만 |
|---|
| 2026.02.18 | ₩97,954 | ₩99,665 | ₩95,272 | ₩97,378 | -0.59% | 240.8만 |
|---|
| 2026.02.17 | ₩96,828 | ₩99,095 | ₩95,366 | ₩97,498 | +0.69% | 347.8만 |
|---|
| 2026.02.13 | ₩95,822 | ₩101,214 | ₩94,172 | ₩99,054 | +3.37% | 330.2만 |
|---|
| 2026.02.12 | ₩102,448 | ₩103,065 | ₩94,695 | ₩94,977 | -7.29% | 399만 |
|---|
| 2026.02.11 | ₩101,790 | ₩102,850 | ₩95,755 | ₩102,005 | +0.21% | 337.3만 |
|---|
| 2026.02.10 | ₩101,938 | ₩102,153 | ₩98,478 | ₩98,773 | -3.11% | 271.7만 |
|---|
| 2026.02.09 | ₩95,688 | ₩101,334 | ₩93,890 | ₩99,819 | +4.32% | 404만 |
|---|
| 2026.02.06 | ₩88,968 | ₩95,909 | ₩88,954 | ₩95,218 | +7.03% | 455.9만 |
|---|
| 2026.02.05 | ₩87,117 | ₩89,933 | ₩85,869 | ₩86,218 | -1.03% | 311.4만 |
|---|
| 2026.02.04 | ₩90,765 | ₩92,214 | ₩87,653 | ₩90,229 | -0.59% | 423.7만 |
|---|
| 2026.02.03 | ₩95,446 | ₩96,694 | ₩89,960 | ₩91,704 | -3.92% | 295.5만 |
|---|
| 2026.02.02 | ₩92,039 | ₩96,680 | ₩91,476 | ₩94,346 | +2.51% | 310.7만 |
|---|
| 2026.01.30 | ₩97,780 | ₩98,514 | ₩92,790 | ₩93,273 | -4.61% | 245.7만 |
|---|
| 2026.01.29 | ₩99,376 | ₩99,725 | ₩93,729 | ₩97,391 | -2.00% | 333.2만 |
|---|
| 2026.01.28 | ₩100,020 | ₩101,804 | ₩99,001 | ₩99,644 | -0.38% | 265.8만 |
|---|
| 2026.01.27 | ₩99,054 | ₩99,805 | ₩96,627 | ₩99,416 | +0.37% | 238.4만 |
|---|
| 2026.01.26 | ₩93,736 | ₩98,209 | ₩93,629 | ₩97,659 | +4.19% | 280.8만 |
|---|
| 2026.01.23 | ₩95,446 | ₩95,567 | ₩92,603 | ₩93,555 | -1.98% | 222.4만 |
|---|
| 2026.01.22 | ₩100,100 | ₩100,583 | ₩95,245 | ₩95,795 | -4.30% | 242.2만 |
|---|
| 2026.01.21 | ₩94,534 | ₩98,169 | ₩92,643 | ₩96,224 | +1.79% | 303.2만 |
|---|
| 2026.01.20 | ₩94,192 | ₩97,297 | ₩93,566 | ₩93,971 | -0.23% | 332.3만 |
|---|
| 2026.01.16 | ₩97,498 | ₩99,296 | ₩96,291 | ₩97,780 | +0.29% | 467만 |
|---|
| 2026.01.15 | ₩97,659 | ₩102,247 | ₩96,680 | ₩97,056 | -0.62% | 530.9만 |
|---|
| 2026.01.14 | ₩100,503 | ₩100,510 | ₩94,561 | ₩94,655 | -5.82% | 482.8만 |
|---|
| 2026.01.13 | ₩100,060 | ₩103,816 | ₩98,920 | ₩101,147 | +1.09% | 703.5만 |
|---|
| 2026.01.12 | ₩91,208 | ₩98,987 | ₩90,685 | ₩97,163 | +6.53% | 652.1만 |
|---|
| 2026.01.09 | ₩88,525 | ₩90,913 | ₩87,358 | ₩89,840 | +1.48% | 336만 |
|---|
| 2026.01.08 | ₩91,878 | ₩92,227 | ₩86,205 | ₩88,123 | -4.09% | 367.6만 |
|---|
| 2026.01.07 | ₩92,629 | ₩93,595 | ₩90,964 | ₩91,999 | -0.68% | 361.6만 |
|---|
| 2026.01.06 | ₩93,998 | ₩94,199 | ₩89,933 | ₩92,589 | -1.50% | 455만 |
|---|
| 2026.01.05 | ₩94,212 | ₩94,963 | ₩91,342 | ₩93,434 | -0.83% | 376.3만 |
|---|
| 2026.01.02 | ₩91,784 | ₩93,430 | ₩91,114 | ₩92,562 | +0.85% | 331.5만 |
|---|
| 2025.12.31 | ₩90,913 | ₩91,040 | ₩89,491 | ₩89,880 | -1.14% | 195.8만 |
|---|
| 2025.12.30 | ₩91,838 | ₩92,187 | ₩90,631 | ₩90,926 | -0.99% | 198.9만 |
|---|
| 2025.12.29 | ₩91,463 | ₩93,743 | ₩91,248 | ₩91,784 | +0.35% | 238만 |
|---|
| 2025.12.26 | ₩90,376 | ₩93,193 | ₩89,531 | ₩92,925 | +2.82% | 212.3만 |
|---|
| 2025.12.24 | ₩89,357 | ₩90,175 | ₩88,659 | ₩89,853 | +0.56% | 224.2만 |
|---|
| 2025.12.23 | ₩90,282 | ₩91,208 | ₩87,734 | ₩90,229 | -0.06% | 298.8만 |
|---|
| 2025.12.22 | ₩93,763 | ₩94,360 | ₩89,960 | ₩90,296 | -3.70% | 403.1만 |
|---|
| 2025.12.19 | ₩90,671 | ₩93,139 | ₩90,490 | ₩92,723 | +2.26% | 500.3만 |
|---|
| 2025.12.18 | ₩91,194 | ₩91,784 | ₩88,914 | ₩89,947 | -1.37% | 353.6만 |
|---|
| 2025.12.17 | ₩92,576 | ₩93,837 | ₩88,740 | ₩88,954 | -3.91% | 304만 |
|---|
| 2025.12.16 | ₩93,568 | ₩94,856 | ₩91,489 | ₩93,515 | -0.06% | 325.9만 |
|---|
| 2025.12.15 | ₩95,312 | ₩96,157 | ₩93,193 | ₩93,314 | -2.10% | 384.6만 |
|---|
| 2025.12.12 | ₩100,302 | ₩101,911 | ₩94,360 | ₩95,661 | -4.63% | 527.6만 |
|---|
| 2025.12.11 | ₩98,129 | ₩102,461 | ₩96,627 | ₩101,764 | +3.70% | 394.6만 |
|---|
| 2025.12.10 | ₩94,172 | ₩99,416 | ₩93,729 | ₩98,786 | +4.90% | 509.1만 |
|---|
| 2025.12.09 | ₩94,239 | ₩95,808 | ₩93,917 | ₩94,091 | -0.16% | 386.8만 |
|---|
| 2025.12.08 | ₩95,674 | ₩97,539 | ₩94,172 | ₩95,285 | -0.41% | 500만 |
|---|
| 2025.12.05 | ₩95,674 | ₩96,546 | ₩93,233 | ₩94,467 | -1.26% | 667.5만 |
|---|
| 2025.12.04 | ₩91,798 | ₩97,016 | ₩91,355 | ₩96,841 | +5.49% | 1073.3만 |
|---|
| 2025.12.03 | ₩105,694 | ₩106,914 | ₩91,664 | ₩92,348 | -12.63% | 2146.5만 |
|---|
| 2025.12.02 | ₩122,701 | ₩129,432 | ₩121,440 | ₩127,047 | +3.54% | 1075.3만 |
|---|
| 2025.12.01 | ₩117,571 | ₩119,670 | ₩114,707 | ₩118,771 | +1.02% | 507.2만 |
|---|
| 2025.11.28 | ₩116,585 | ₩119,616 | ₩115,995 | ₩119,321 | +2.35% | 255.1만 |
|---|
| 2025.11.26 | ₩112,346 | ₩117,577 | ₩111,662 | ₩115,042 | +2.40% | 383.6만 |
|---|
| 2025.11.25 | ₩109,248 | ₩112,682 | ₩107,484 | ₩111,528 | +2.09% | 230만 |
|---|
| 2025.11.24 | ₩105,305 | ₩110,898 | ₩104,647 | ₩110,160 | +4.61% | 448.9만 |
|---|
| 2025.11.21 | ₩104,191 | ₩106,753 | ₩101,267 | ₩105,130 | +0.90% | 380.9만 |
|---|
| 2025.11.20 | ₩115,270 | ₩115,646 | ₩103,427 | ₩103,615 | -10.11% | 413.4만 |
|---|
| 2025.11.19 | ₩110,442 | ₩113,366 | ₩109,811 | ₩109,919 | -0.47% | 297.9만 |
|---|
| 2025.11.18 | ₩111,542 | ₩113,393 | ₩108,993 | ₩110,214 | -1.19% | 255.3만 |
|---|
| 2025.11.17 | ₩113,460 | ₩116,008 | ₩111,072 | ₩112,870 | -0.52% | 232.8만 |
|---|
| 2025.11.14 | ₩110,697 | ₩116,411 | ₩109,342 | ₩113,460 | +2.50% | 369만 |
|---|
| 2025.11.13 | ₩117,162 | ₩118,241 | ₩110,777 | ₩112,615 | -3.88% | 411.5만 |
|---|
| 2025.11.12 | ₩118,409 | ₩120,542 | ₩118,409 | ₩118,825 | +0.35% | 222.4만 |
|---|
| 2025.11.11 | ₩121,950 | ₩123,033 | ₩116,813 | ₩117,336 | -3.78% | 335.4만 |
|---|
| 2025.11.10 | ₩124,646 | ₩124,740 | ₩120,045 | ₩124,029 | -0.49% | 273.9만 |
|---|
| 2025.11.07 | ₩123,345 | ₩124,592 | ₩117,732 | ₩120,810 | -2.06% | 498.3만 |
|---|
| 2025.11.06 | ₩130,910 | ₩131,245 | ₩124,485 | ₩124,861 | -4.62% | 266.4만 |
|---|
| 2025.11.05 | ₩127,543 | ₩132,566 | ₩127,423 | ₩130,119 | +2.02% | 178.7만 |
|---|
| 2025.11.04 | ₩125,230 | ₩130,266 | ₩124,091 | ₩127,557 | +1.86% | 278.3만 |
|---|
| 2025.11.03 | ₩134,129 | ₩134,920 | ₩130,387 | ₩132,251 | -1.40% | 207.8만 |
|---|
| 2025.10.31 | ₩131,299 | ₩132,815 | ₩129,059 | ₩132,385 | +0.83% | 337.7만 |
|---|
| 2025.10.30 | ₩129,354 | ₩131,755 | ₩128,992 | ₩130,119 | +0.59% | 233.5만 |
|---|
| 2025.10.29 | ₩129,099 | ₩130,950 | ₩126,956 | ₩130,883 | +1.38% | 192.7만 |
|---|
| 2025.10.28 | ₩128,375 | ₩128,938 | ₩125,612 | ₩127,879 | -0.39% | 167.6만 |
|---|
| 2025.10.27 | ₩128,737 | ₩130,105 | ₩127,825 | ₩128,053 | -0.53% | 210.1만 |
|---|
| 2025.10.24 | ₩127,771 | ₩128,871 | ₩125,639 | ₩125,800 | -1.54% | 178만 |
|---|
| 2025.10.23 | ₩120,180 | ₩125,692 | ₩120,180 | ₩125,585 | +4.50% | 197.8만 |
|---|
| 2025.10.22 | ₩122,446 | ₩123,177 | ₩116,051 | ₩119,241 | -2.62% | 348.4만 |
|---|
| 2025.10.21 | ₩123,586 | ₩123,586 | ₩120,837 | ₩121,870 | -1.39% | 277.5만 |
|---|
| 2025.10.20 | ₩124,740 | ₩126,484 | ₩121,923 | ₩122,044 | -2.16% | 211.7만 |
|---|
| 2025.10.17 | ₩123,224 | ₩124,405 | ₩121,105 | ₩123,197 | -0.02% | 203.4만 |
|---|
| 2025.10.16 | ₩126,564 | ₩127,610 | ₩122,688 | ₩123,291 | -2.59% | 245.4만 |
|---|
| 2025.10.15 | ₩126,081 | ₩127,339 | ₩123,519 | ₩124,177 | -1.51% | 309만 |
|---|
| 2025.10.14 | ₩121,440 | ₩125,276 | ₩120,354 | ₩124,069 | +2.16% | 241.4만 |
|---|
| 2025.10.13 | ₩123,707 | ₩125,209 | ₩122,605 | ₩124,110 | +0.33% | 236.3만 |
|---|
| 2025.10.10 | ₩126,068 | ₩127,047 | ₩118,919 | ₩119,871 | -4.92% | 248.9만 |
|---|