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 | ₩203,683 | ₩209,177 | ₩199,529 | ₩207,020 | +1.64% | 403.1만 |
| 2026.10.08 | ₩203,449 | ₩210,450 | ₩201,030 | ₩201,767 | -0.83% | 575.1만 |
| 2026.10.07 | ₩193,740 | ₩205,639 | ₩193,594 | ₩204,567 | +5.59% | 506.9만 |
| 2026.10.06 | ₩195,643 | ₩199,723 | ₩193,633 | ₩197,251 | +0.82% | 357.9만 |
| 2026.10.05 | ₩189,345 | ₩193,003 | ₩187,951 | ₩192,802 | +1.83% | 496만 |
| 2026.10.02 | ₩180,568 | ₩188,715 | ₩179,563 | ₩187,790 | +4.00% | 488.6만 |
| 2026.10.01 | ₩177,057 | ₩181,814 | ₩174,311 | ₩179,737 | +1.51% | 459.4만 |
| 2026.09.30 | ₩175,730 | ₩178,645 | ₩173,988 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩175,248 |
| -0.27% |
| 319.9만 |
| 2026.09.29 | ₩174,551 | ₩177,466 | ₩171,135 | ₩174,270 | -0.16% | 451.2만 |
|---|
| 2026.09.28 | ₩166,966 | ₩175,382 | ₩166,966 | ₩173,399 | +3.85% | 470만 |
|---|
| 2026.09.25 | ₩164,662 | ₩172,005 | ₩163,884 | ₩168,843 | +2.54% | 630.1만 |
|---|
| 2026.09.24 | ₩152,695 | ₩176,092 | ₩152,106 | ₩163,322 | +6.96% | 1166.5만 |
|---|
| 2026.09.23 | ₩148,930 | ₩150,082 | ₩143,516 | ₩146,933 | -1.34% | 392만 |
|---|
| 2026.09.22 | ₩149,265 | ₩149,265 | ₩143,650 | ₩148,595 | -0.45% | 589.5만 |
|---|
| 2026.09.21 | ₩141,372 | ₩152,494 | ₩139,898 | ₩152,307 | +7.73% | 734.3만 |
|---|
| 2026.09.18 | ₩141,171 | ₩145,138 | ₩136,856 | ₩139,550 | -1.15% | 7309.4만 |
|---|
| 2026.09.17 | ₩134,069 | ₩139,965 | ₩133,533 | ₩139,349 | +3.94% | 323.8만 |
|---|
| 2026.09.16 | ₩131,322 | ₩133,801 | ₩127,885 | ₩130,799 | -0.40% | 314.2만 |
|---|
| 2026.09.15 | ₩132,019 | ₩134,364 | ₩129,319 | ₩129,942 | -1.57% | 306.7만 |
|---|
| 2026.09.14 | ₩126,176 | ₩129,406 | ₩123,644 | ₩125,667 | -0.40% | 273.2만 |
|---|
| 2026.09.11 | ₩128,361 | ₩132,012 | ₩127,677 | ₩131,563 | +2.50% | 194.7만 |
|---|
| 2026.09.10 | ₩129,366 | ₩130,143 | ₩126,042 | ₩126,096 | -2.53% | 196.1만 |
|---|
| 2026.09.09 | ₩135,677 | ₩138,692 | ₩129,593 | ₩130,062 | -4.14% | 257만 |
|---|
| 2026.09.08 | ₩134,672 | ₩137,111 | ₩130,866 | ₩135,530 | +0.64% | 348.4만 |
|---|
| 2026.09.04 | ₩131,322 | ₩133,479 | ₩129,540 | ₩133,345 | +1.54% | 215.1만 |
|---|
| 2026.09.03 | ₩122,987 | ₩131,670 | ₩122,424 | ₩131,523 | +6.94% | 266.7만 |
|---|
| 2026.09.02 | ₩125,680 | ₩127,288 | ₩122,424 | ₩123,858 | -1.45% | 259.1만 |
|---|
| 2026.09.01 | ₩123,992 | ₩126,793 | ₩120,126 | ₩125,667 | +1.35% | 269.3만 |
|---|
| 2026.08.31 | ₩126,726 | ₩127,999 | ₩122,960 | ₩124,555 | -1.71% | 321.3만 |
|---|
| 2026.08.28 | ₩130,987 | ₩132,461 | ₩124,716 | ₩125,158 | -4.45% | 325.4만 |
|---|
| 2026.08.27 | ₩148,287 | ₩151,020 | ₩127,329 | ₩132,984 | -10.32% | 754.8만 |
|---|
| 2026.08.26 | ₩138,236 | ₩146,893 | ₩138,236 | ₩145,928 | +5.56% | 535.1만 |
|---|
| 2026.08.25 | ₩137,620 | ₩142,400 | ₩136,066 | ₩137,767 | +0.11% | 254.4만 |
|---|
| 2026.08.24 | ₩143,838 | ₩144,614 | ₩134,243 | ₩134,592 | -6.43% | 360.6만 |
|---|
| 2026.08.21 | ₩148,742 | ₩149,111 | ₩144,119 | ₩145,459 | -2.21% | 258.7만 |
|---|
| 2026.08.20 | ₩151,395 | ₩153,539 | ₩147,322 | ₩147,375 | -2.66% | 300.3만 |
|---|
| 2026.08.19 | ₩158,122 | ₩158,632 | ₩147,858 | ₩150,082 | -5.08% | 343.3만 |
|---|
| 2026.08.18 | ₩154,042 | ₩159,596 | ₩154,042 | ₩156,863 | +1.83% | 300.5만 |
|---|
| 2026.08.17 | ₩158,779 | ₩158,980 | ₩154,478 | ₩156,769 | -1.27% | 313만 |
|---|
| 2026.08.14 | ₩157,935 | ₩158,980 | ₩154,236 | ₩158,337 | +0.25% | 354.4만 |
|---|
| 2026.08.13 | ₩151,489 | ₩159,208 | ₩150,102 | ₩157,251 | +3.80% | 405.5만 |
|---|
| 2026.08.12 | ₩150,712 | ₩152,494 | ₩145,340 | ₩149,278 | -0.95% | 441.2만 |
|---|
| 2026.08.11 | ₩141,600 | ₩146,853 | ₩133,205 | ₩146,571 | +3.51% | 549.8만 |
|---|
| 2026.08.10 | ₩125,613 | ₩136,950 | ₩124,608 | ₩131,295 | +4.52% | 515.2만 |
|---|
| 2026.08.07 | ₩117,935 | ₩120,736 | ₩115,925 | ₩120,669 | +2.32% | 198.1만 |
|---|
| 2026.08.06 | ₩112,347 | ₩117,547 | ₩109,051 | ₩116,930 | +4.08% | 222.7만 |
|---|
| 2026.08.05 | ₩113,379 | ₩115,369 | ₩111,557 | ₩112,213 | -1.03% | 238.9만 |
|---|
| 2026.08.04 | ₩109,882 | ₩116,716 | ₩109,225 | ₩112,454 | +2.34% | 372.6만 |
|---|
| 2026.08.03 | ₩102,471 | ₩108,086 | ₩100,769 | ₩107,389 | +4.80% | 190.6만 |
|---|
| 2026.07.31 | ₩102,632 | ₩106,398 | ₩100,796 | ₩103,409 | +0.76% | 197.2만 |
|---|
| 2026.07.30 | ₩96,100 | ₩101,312 | ₩95,557 | ₩100,582 | +4.66% | 237.2만 |
|---|
| 2026.07.29 | ₩96,012 | ₩97,982 | ₩92,662 | ₩92,796 | -3.35% | 374.7만 |
|---|
| 2026.07.28 | ₩95,811 | ₩97,942 | ₩91,430 | ₩97,808 | +2.08% | 252.1만 |
|---|
| 2026.07.27 | ₩101,386 | ₩102,136 | ₩96,120 | ₩99,443 | -1.92% | 176.8만 |
|---|
| 2026.07.24 | ₩100,823 | ₩101,681 | ₩97,875 | ₩99,912 | -0.90% | 137만 |
|---|
| 2026.07.23 | ₩98,867 | ₩102,632 | ₩98,867 | ₩100,756 | +1.91% | 164.3만 |
|---|
| 2026.07.22 | ₩98,089 | ₩100,408 | ₩97,801 | ₩99,939 | +1.89% | 156만 |
|---|
| 2026.07.21 | ₩95,852 | ₩99,711 | ₩95,383 | ₩99,590 | +3.90% | 229.1만 |
|---|
| 2026.07.20 | ₩93,386 | ₩95,162 | ₩92,676 | ₩93,708 | +0.34% | 186.7만 |
|---|
| 2026.07.17 | ₩88,348 | ₩94,418 | ₩88,106 | ₩92,971 | +5.23% | 235.1만 |
|---|
| 2026.07.16 | ₩92,796 | ₩93,105 | ₩90,170 | ₩91,617 | -1.27% | 279.7만 |
|---|
| 2026.07.15 | ₩103,798 | ₩104,294 | ₩90,706 | ₩94,806 | -8.66% | 346.8만 |
|---|
| 2026.07.14 | ₩102,927 | ₩104,984 | ₩101,413 | ₩103,222 | +0.29% | 235.4만 |
|---|
| 2026.07.13 | ₩104,790 | ₩105,821 | ₩99,617 | ₩100,984 | -3.63% | 220.7만 |
|---|
| 2026.07.10 | ₩107,979 | ₩110,645 | ₩105,594 | ₩106,304 | -1.55% | 208.4만 |
|---|
| 2026.07.09 | ₩106,947 | ₩110,036 | ₩105,245 | ₩108,488 | +1.44% | 268만 |
|---|
| 2026.07.08 | ₩103,182 | ₩107,202 | ₩102,337 | ₩104,160 | +0.95% | 242.4만 |
|---|
| 2026.07.07 | ₩101,949 | ₩105,017 | ₩98,666 | ₩104,857 | +2.85% | 276.9만 |
|---|
| 2026.07.06 | ₩98,451 | ₩105,580 | ₩98,156 | ₩104,160 | +5.80% | 220.3만 |
|---|
| 2026.07.02 | ₩103,744 | ₩104,455 | ₩96,548 | ₩97,433 | -6.08% | 213.1만 |
|---|
| 2026.07.01 | ₩104,307 | ₩105,768 | ₩100,676 | ₩103,369 | -0.90% | 261.9만 |
|---|
| 2026.06.30 | ₩96,843 | ₩107,228 | ₩96,414 | ₩105,580 | +9.02% | 444.3만 |
|---|
| 2026.06.29 | ₩93,453 | ₩97,553 | ₩92,193 | ₩96,910 | +3.70% | 219.1만 |
|---|
| 2026.06.26 | ₩93,801 | ₩94,739 | ₩91,966 | ₩92,676 | -1.20% | 566.3만 |
|---|
| 2026.06.25 | ₩99,295 | ₩99,925 | ₩95,208 | ₩96,066 | -3.25% | 231.2만 |
|---|
| 2026.06.24 | ₩96,803 | ₩99,255 | ₩94,445 | ₩97,553 | +0.78% | 227.8만 |
|---|
| 2026.06.23 | ₩97,446 | ₩100,140 | ₩96,294 | ₩96,964 | -0.50% | 280만 |
|---|
| 2026.06.22 | ₩101,413 | ₩104,508 | ₩99,496 | ₩103,235 | +1.80% | 327.4만 |
|---|
| 2026.06.18 | ₩99,456 | ₩100,207 | ₩96,763 | ₩99,979 | +0.53% | 752.3만 |
|---|
| 2026.06.17 | ₩99,135 | ₩100,053 | ₩96,803 | ₩97,379 | -1.77% | 327.5만 |
|---|
| 2026.06.16 | ₩100,126 | ₩102,766 | ₩97,982 | ₩98,170 | -1.95% | 219만 |
|---|
| 2026.06.15 | ₩100,502 | ₩100,729 | ₩97,828 | ₩100,099 | -0.40% | 275.6만 |
|---|
| 2026.06.12 | ₩93,801 | ₩97,781 | ₩92,740 | ₩96,897 | +3.30% | 308.2만 |
|---|
| 2026.06.11 | ₩89,795 | ₩92,917 | ₩86,833 | ₩92,917 | +3.48% | 320.9만 |
|---|
| 2026.06.10 | ₩91,711 | ₩93,801 | ₩88,790 | ₩89,152 | -2.79% | 406.2만 |
|---|
| 2026.06.09 | ₩99,483 | ₩100,019 | ₩89,312 | ₩93,801 | -5.71% | 376.3만 |
|---|
| 2026.06.08 | ₩98,545 | ₩100,300 | ₩95,919 | ₩98,853 | +0.31% | 269.8만 |
|---|
| 2026.06.05 | ₩102,625 | ₩102,625 | ₩95,959 | ₩96,709 | -5.76% | 380.8만 |
|---|
| 2026.06.04 | ₩106,223 | ₩106,806 | ₩104,220 | ₩105,205 | -0.96% | 259.7만 |
|---|
| 2026.06.03 | ₩110,337 | ₩112,200 | ₩106,398 | ₩108,327 | -1.82% | 387.9만 |
|---|
| 2026.06.02 | ₩113,687 | ₩115,228 | ₩109,748 | ₩111,195 | -2.19% | 377.5만 |
|---|
| 2026.06.01 | ₩104,589 | ₩113,754 | ₩104,347 | ₩113,165 | +8.20% | 436.6만 |
|---|
| 2026.05.29 | ₩98,840 | ₩107,403 | ₩98,733 | ₩106,545 | +7.80% | 769.5만 |
|---|
| 2026.05.28 | ₩99,831 | ₩103,852 | ₩92,729 | ₩97,875 | -1.96% | 1230.5만 |
|---|
| 2026.05.27 | ₩117,828 | ₩119,168 | ₩113,593 | ₩114,893 | -2.49% | 571.4만 |
|---|
| 2026.05.26 | ₩121,969 | ₩122,357 | ₩116,850 | ₩118,391 | -2.93% | 523.9만 |
|---|
| 2026.05.22 | ₩107,738 | ₩117,882 | ₩107,711 | ₩116,850 | +8.46% | 508.7만 |
|---|
| 2026.05.21 | ₩104,146 | ₩106,733 | ₩104,146 | ₩105,862 | +1.65% | 229.3만 |
|---|
| 2026.05.20 | ₩103,195 | ₩106,451 | ₩101,976 | ₩104,428 | +1.19% | 211.1만 |
|---|
| 2026.05.19 | ₩102,512 | ₩105,178 | ₩99,342 | ₩101,882 | -0.61% | 245.3만 |
|---|
| 2026.05.18 | ₩108,019 | ₩108,501 | ₩102,297 | ₩103,275 | -4.39% | 332.8만 |
|---|
| 2026.05.15 | ₩108,381 | ₩110,290 | ₩105,393 | ₩108,783 | +0.37% | 227만 |
|---|
| 2026.05.14 | ₩111,208 | ₩115,027 | ₩109,226 | ₩112,294 | +0.98% | 250.7만 |
|---|
| 2026.05.13 | ₩113,902 | ₩114,759 | ₩109,359 | ₩113,138 | -0.67% | 263.7만 |
|---|
| 2026.05.12 | ₩115,778 | ₩115,778 | ₩107,242 | ₩111,664 | -3.55% | 419.8만 |
|---|
| 2026.05.11 | ₩111,061 | ₩125,855 | ₩110,552 | ₩117,037 | +5.38% | 1120.8만 |
|---|
| 2026.05.08 | ₩104,280 | ₩106,377 | ₩100,300 | ₩104,736 | +0.44% | 343.2만 |
|---|
| 2026.05.07 | ₩100,408 | ₩105,192 | ₩99,215 | ₩101,909 | +1.49% | 317.8만 |
|---|
| 2026.05.06 | ₩100,099 | ₩100,609 | ₩97,419 | ₩99,738 | -0.36% | 257.5만 |
|---|
| 2026.05.05 | ₩99,027 | ₩101,058 | ₩97,915 | ₩100,006 | +0.99% | 187.2만 |
|---|
| 2026.05.04 | ₩96,709 | ₩99,416 | ₩96,321 | ₩97,486 | +0.80% | 156.9만 |
|---|
| 2026.05.01 | ₩95,235 | ₩97,406 | ₩94,579 | ₩95,972 | +0.77% | 131.1만 |
|---|
| 2026.04.30 | ₩95,115 | ₩97,232 | ₩93,386 | ₩95,744 | +0.66% | 239.7만 |
|---|
| 2026.04.29 | ₩95,476 | ₩96,213 | ₩93,131 | ₩94,217 | -1.32% | 177.9만 |
|---|
| 2026.04.28 | ₩97,553 | ₩97,969 | ₩93,480 | ₩95,048 | -2.57% | 199만 |
|---|
| 2026.04.27 | ₩96,508 | ₩100,019 | ₩94,887 | ₩99,121 | +2.71% | 287.1만 |
|---|
| 2026.04.24 | ₩93,734 | ₩96,602 | ₩92,569 | ₩95,718 | +2.12% | 269.6만 |
|---|
| 2026.04.23 | ₩91,751 | ₩94,391 | ₩90,827 | ₩93,775 | +2.21% | 260.8만 |
|---|
| 2026.04.22 | ₩94,056 | ₩95,356 | ₩92,207 | ₩92,944 | -1.18% | 302.6만 |
|---|
| 2026.04.21 | ₩91,322 | ₩94,150 | ₩90,652 | ₩92,689 | +1.50% | 242.1만 |
|---|
| 2026.04.20 | ₩89,607 | ₩91,838 | ₩88,763 | ₩91,121 | +1.69% | 216.4만 |
|---|
| 2026.04.17 | ₩91,121 | ₩92,595 | ₩89,741 | ₩89,741 | -1.51% | 204.4만 |
|---|
| 2026.04.16 | ₩87,691 | ₩90,894 | ₩86,485 | ₩90,853 | +3.61% | 281.9만 |
|---|
| 2026.04.15 | ₩86,230 | ₩87,443 | ₩85,654 | ₩86,954 | +0.84% | 233.6만 |
|---|
| 2026.04.14 | ₩86,565 | ₩86,659 | ₩84,086 | ₩85,761 | -0.93% | 259.8만 |
|---|
| 2026.04.13 | ₩80,951 | ₩84,823 | ₩80,951 | ₩84,756 | +4.70% | 258.6만 |
|---|
| 2026.04.10 | ₩81,768 | ₩82,344 | ₩80,669 | ₩81,661 | -0.13% | 215.9만 |
|---|
| 2026.04.09 | ₩83,698 | ₩84,622 | ₩79,590 | ₩80,656 | -3.63% | 243.1만 |
|---|
| 2026.04.08 | ₩87,477 | ₩88,374 | ₩82,840 | ₩83,416 | -4.64% | 536만 |
|---|
| 2026.04.07 | ₩81,232 | ₩83,503 | ₩80,817 | ₩82,934 | +2.10% | 182만 |
|---|
| 2026.04.06 | ₩83,832 | ₩85,493 | ₩81,808 | ₩81,969 | -2.22% | 180만 |
|---|
| 2026.04.02 | ₩79,061 | ₩83,858 | ₩78,941 | ₩83,724 | +5.90% | 186.5만 |
|---|
| 2026.04.01 | ₩81,420 | ₩83,683 | ₩80,401 | ₩81,835 | +0.51% | 256.2만 |
|---|
| 2026.03.31 | ₩77,493 | ₩79,899 | ₩76,301 | ₩79,115 | +2.09% | 320만 |
|---|
| 2026.03.30 | ₩80,066 | ₩80,937 | ₩76,086 | ₩76,368 | -4.62% | 281.4만 |
|---|
| 2026.03.27 | ₩82,157 | ₩82,163 | ₩77,721 | ₩79,034 | -3.80% | 258.2만 |
|---|
| 2026.03.26 | ₩85,976 | ₩86,780 | ₩83,095 | ₩83,135 | -3.30% | 191.5만 |
|---|
| 2026.03.25 | ₩88,267 | ₩90,183 | ₩87,410 | ₩87,731 | -0.61% | 220만 |
|---|
| 2026.03.24 | ₩85,815 | ₩87,570 | ₩84,837 | ₩87,302 | +1.73% | 137.6만 |
|---|
| 2026.03.23 | ₩85,453 | ₩87,905 | ₩84,421 | ₩86,378 | +1.08% | 237.4만 |
|---|
| 2026.03.20 | ₩86,672 | ₩87,369 | ₩83,359 | ₩83,925 | -3.17% | 440.3만 |
|---|
| 2026.03.19 | ₩84,676 | ₩88,575 | ₩84,086 | ₩87,704 | +3.58% | 188만 |
|---|
| 2026.03.18 | ₩85,359 | ₩87,972 | ₩85,306 | ₩86,284 | +1.08% | 212.6만 |
|---|
| 2026.03.17 | ₩84,850 | ₩86,632 | ₩84,461 | ₩85,011 | +0.19% | 181.7만 |
|---|
| 2026.03.16 | ₩84,301 | ₩84,930 | ₩82,813 | ₩84,220 | -0.10% | 295.9만 |
|---|
| 2026.03.13 | ₩82,679 | ₩84,006 | ₩81,044 | ₩82,411 | -0.32% | 212.4만 |
|---|
| 2026.03.12 | ₩82,291 | ₩83,456 | ₩81,245 | ₩81,741 | -0.67% | 200만 |
|---|
| 2026.03.11 | ₩82,585 | ₩84,495 | ₩82,224 | ₩83,202 | +0.75% | 258.8만 |
|---|
| 2026.03.10 | ₩84,890 | ₩86,002 | ₩81,527 | ₩81,795 | -3.65% | 381.7만 |
|---|
| 2026.03.09 | ₩81,607 | ₩84,487 | ₩79,570 | ₩84,247 | +3.23% | 298.8만 |
|---|
| 2026.03.06 | ₩79,369 | ₩82,559 | ₩78,900 | ₩81,607 | +2.82% | 351.7만 |
|---|
| 2026.03.05 | ₩81,111 | ₩84,488 | ₩80,147 | ₩81,915 | +0.99% | 347.4만 |
|---|
| 2026.03.04 | ₩83,684 | ₩84,582 | ₩82,197 | ₩82,224 | -1.75% | 455.8만 |
|---|
| 2026.03.03 | ₩84,850 | ₩84,957 | ₩80,830 | ₩82,733 | -2.50% | 376.9만 |
|---|
| 2026.03.02 | ₩83,470 | ₩87,986 | ₩82,807 | ₩87,812 | +5.20% | 378.3만 |
|---|
| 2026.02.27 | ₩84,595 | ₩89,453 | ₩84,408 | ₩86,056 | +1.73% | 657.3만 |
|---|
| 2026.02.26 | ₩98,518 | ₩98,893 | ₩81,956 | ₩88,415 | -10.26% | 1028.8만 |
|---|
| 2026.02.25 | ₩92,126 | ₩99,537 | ₩92,126 | ₩98,572 | +7.00% | 662만 |
|---|
| 2026.02.24 | ₩91,939 | ₩94,986 | ₩90,190 | ₩90,746 | -1.30% | 472.8만 |
|---|
| 2026.02.23 | ₩97,151 | ₩98,103 | ₩91,644 | ₩91,711 | -5.60% | 415만 |
|---|
| 2026.02.20 | ₩98,116 | ₩101,319 | ₩98,103 | ₩99,068 | +0.97% | 248.5만 |
|---|
| 2026.02.19 | ₩96,682 | ₩98,706 | ₩95,811 | ₩98,612 | +2.00% | 250.9만 |
|---|
| 2026.02.18 | ₩97,862 | ₩99,570 | ₩95,182 | ₩97,285 | -0.59% | 240.8만 |
|---|
| 2026.02.17 | ₩96,736 | ₩99,001 | ₩95,275 | ₩97,406 | +0.69% | 347.8만 |
|---|
| 2026.02.13 | ₩95,731 | ₩101,118 | ₩94,083 | ₩98,960 | +3.37% | 330.2만 |
|---|
| 2026.02.12 | ₩102,351 | ₩102,967 | ₩94,605 | ₩94,887 | -7.29% | 399만 |
|---|
| 2026.02.11 | ₩101,694 | ₩102,753 | ₩95,664 | ₩101,909 | +0.21% | 337.3만 |
|---|
| 2026.02.10 | ₩101,842 | ₩102,056 | ₩98,384 | ₩98,679 | -3.11% | 271.7만 |
|---|
| 2026.02.09 | ₩95,597 | ₩101,239 | ₩93,801 | ₩99,724 | +4.32% | 404만 |
|---|
| 2026.02.06 | ₩88,884 | ₩95,818 | ₩88,870 | ₩95,128 | +7.03% | 455.9만 |
|---|
| 2026.02.05 | ₩87,034 | ₩89,848 | ₩85,788 | ₩86,136 | -1.03% | 311.4만 |
|---|
| 2026.02.04 | ₩90,679 | ₩92,126 | ₩87,570 | ₩90,143 | -0.59% | 423.7만 |
|---|
| 2026.02.03 | ₩95,356 | ₩96,602 | ₩89,875 | ₩91,617 | -3.92% | 295.5만 |
|---|
| 2026.02.02 | ₩91,952 | ₩96,589 | ₩91,389 | ₩94,257 | +2.51% | 310.7만 |
|---|
| 2026.01.30 | ₩97,687 | ₩98,420 | ₩92,703 | ₩93,185 | -4.61% | 245.7만 |
|---|
| 2026.01.29 | ₩99,282 | ₩99,630 | ₩93,641 | ₩97,299 | -2.00% | 333.2만 |
|---|
| 2026.01.28 | ₩99,925 | ₩101,708 | ₩98,907 | ₩99,550 | -0.38% | 265.8만 |
|---|
| 2026.01.27 | ₩98,960 | ₩99,711 | ₩96,535 | ₩99,322 | +0.37% | 238.4만 |
|---|
| 2026.01.26 | ₩93,647 | ₩98,116 | ₩93,540 | ₩97,567 | +4.19% | 280.8만 |
|---|
| 2026.01.23 | ₩95,356 | ₩95,476 | ₩92,515 | ₩93,466 | -1.98% | 222.4만 |
|---|
| 2026.01.22 | ₩100,006 | ₩100,488 | ₩95,155 | ₩95,704 | -4.30% | 242.2만 |
|---|
| 2026.01.21 | ₩94,445 | ₩98,076 | ₩92,555 | ₩96,133 | +1.79% | 303.2만 |
|---|
| 2026.01.20 | ₩94,103 | ₩97,205 | ₩93,477 | ₩93,882 | -0.23% | 332.3만 |
|---|
| 2026.01.16 | ₩97,406 | ₩99,202 | ₩96,200 | ₩97,687 | +0.29% | 467만 |
|---|
| 2026.01.15 | ₩97,567 | ₩102,150 | ₩96,589 | ₩96,964 | -0.62% | 530.9만 |
|---|
| 2026.01.14 | ₩100,408 | ₩100,414 | ₩94,471 | ₩94,565 | -5.82% | 482.8만 |
|---|
| 2026.01.13 | ₩99,965 | ₩103,718 | ₩98,826 | ₩101,051 | +1.09% | 703.5만 |
|---|
| 2026.01.12 | ₩91,121 | ₩98,893 | ₩90,599 | ₩97,071 | +6.53% | 652.1만 |
|---|
| 2026.01.09 | ₩88,441 | ₩90,827 | ₩87,275 | ₩89,755 | +1.48% | 336만 |
|---|
| 2026.01.08 | ₩91,791 | ₩92,140 | ₩86,123 | ₩88,039 | -4.09% | 367.6만 |
|---|
| 2026.01.07 | ₩92,542 | ₩93,507 | ₩90,877 | ₩91,912 | -0.68% | 361.6만 |
|---|
| 2026.01.06 | ₩93,909 | ₩94,110 | ₩89,848 | ₩92,502 | -1.50% | 455만 |
|---|
| 2026.01.05 | ₩94,123 | ₩94,873 | ₩91,255 | ₩93,346 | -0.83% | 376.3만 |
|---|
| 2026.01.02 | ₩91,698 | ₩93,342 | ₩91,028 | ₩92,475 | +0.85% | 331.5만 |
|---|
| 2025.12.31 | ₩90,827 | ₩90,954 | ₩89,406 | ₩89,795 | -1.14% | 195.8만 |
|---|
| 2025.12.30 | ₩91,751 | ₩92,100 | ₩90,545 | ₩90,840 | -0.99% | 198.9만 |
|---|
| 2025.12.29 | ₩91,376 | ₩93,654 | ₩91,162 | ₩91,698 | +0.35% | 238만 |
|---|
| 2025.12.26 | ₩90,291 | ₩93,105 | ₩89,446 | ₩92,837 | +2.82% | 212.3만 |
|---|
| 2025.12.24 | ₩89,272 | ₩90,090 | ₩88,575 | ₩89,768 | +0.56% | 224.2만 |
|---|
| 2025.12.23 | ₩90,197 | ₩91,121 | ₩87,651 | ₩90,143 | -0.06% | 298.8만 |
|---|
| 2025.12.22 | ₩93,674 | ₩94,270 | ₩89,875 | ₩90,210 | -3.70% | 403.1만 |
|---|
| 2025.12.19 | ₩90,585 | ₩93,051 | ₩90,404 | ₩92,636 | +2.26% | 500.3만 |
|---|
| 2025.12.18 | ₩91,108 | ₩91,698 | ₩88,830 | ₩89,862 | -1.37% | 353.6만 |
|---|
| 2025.12.17 | ₩92,488 | ₩93,748 | ₩88,656 | ₩88,870 | -3.91% | 304만 |
|---|
| 2025.12.16 | ₩93,480 | ₩94,766 | ₩91,403 | ₩93,426 | -0.06% | 325.9만 |
|---|
| 2025.12.15 | ₩95,222 | ₩96,066 | ₩93,105 | ₩93,225 | -2.10% | 384.6만 |
|---|
| 2025.12.12 | ₩100,207 | ₩101,815 | ₩94,270 | ₩95,570 | -4.63% | 527.6만 |
|---|
| 2025.12.11 | ₩98,036 | ₩102,364 | ₩96,535 | ₩101,667 | +3.70% | 394.6만 |
|---|
| 2025.12.10 | ₩94,083 | ₩99,322 | ₩93,641 | ₩98,692 | +4.90% | 509.1만 |
|---|
| 2025.12.09 | ₩94,150 | ₩95,718 | ₩93,828 | ₩94,002 | -0.16% | 386.8만 |
|---|
| 2025.12.08 | ₩95,584 | ₩97,446 | ₩94,083 | ₩95,195 | -0.41% | 500만 |
|---|
| 2025.12.05 | ₩95,584 | ₩96,455 | ₩93,145 | ₩94,378 | -1.26% | 667.5만 |
|---|
| 2025.12.04 | ₩91,711 | ₩96,924 | ₩91,269 | ₩96,749 | +5.49% | 1073.3만 |
|---|
| 2025.12.03 | ₩105,594 | ₩106,813 | ₩91,577 | ₩92,260 | -12.63% | 2146.5만 |
|---|
| 2025.12.02 | ₩122,585 | ₩129,309 | ₩121,325 | ₩126,927 | +3.54% | 1075.3만 |
|---|
| 2025.12.01 | ₩117,459 | ₩119,557 | ₩114,599 | ₩118,659 | +1.02% | 507.2만 |
|---|
| 2025.11.28 | ₩116,475 | ₩119,503 | ₩115,885 | ₩119,208 | +2.35% | 255.1만 |
|---|
| 2025.11.26 | ₩112,240 | ₩117,466 | ₩111,557 | ₩114,934 | +2.40% | 383.6만 |
|---|
| 2025.11.25 | ₩109,145 | ₩112,575 | ₩107,383 | ₩111,423 | +2.09% | 230만 |
|---|
| 2025.11.24 | ₩105,205 | ₩110,793 | ₩104,548 | ₩110,056 | +4.61% | 448.9만 |
|---|
| 2025.11.21 | ₩104,093 | ₩106,652 | ₩101,172 | ₩105,031 | +0.90% | 380.9만 |
|---|
| 2025.11.20 | ₩115,161 | ₩115,537 | ₩103,329 | ₩103,517 | -10.11% | 413.4만 |
|---|
| 2025.11.19 | ₩110,337 | ₩113,258 | ₩109,707 | ₩109,815 | -0.47% | 297.9만 |
|---|
| 2025.11.18 | ₩111,436 | ₩113,285 | ₩108,890 | ₩110,109 | -1.19% | 255.3만 |
|---|
| 2025.11.17 | ₩113,352 | ₩115,898 | ₩110,967 | ₩112,763 | -0.52% | 232.8만 |
|---|
| 2025.11.14 | ₩110,592 | ₩116,300 | ₩109,238 | ₩113,352 | +2.50% | 369만 |
|---|
| 2025.11.13 | ₩117,051 | ₩118,129 | ₩110,672 | ₩112,508 | -3.88% | 411.5만 |
|---|
| 2025.11.12 | ₩118,297 | ₩120,428 | ₩118,297 | ₩118,712 | +0.35% | 222.4만 |
|---|
| 2025.11.11 | ₩121,835 | ₩122,916 | ₩116,702 | ₩117,225 | -3.78% | 335.4만 |
|---|
| 2025.11.10 | ₩124,528 | ₩124,622 | ₩119,932 | ₩123,912 | -0.49% | 273.9만 |
|---|
| 2025.11.07 | ₩123,228 | ₩124,474 | ₩117,620 | ₩120,696 | -2.06% | 498.3만 |
|---|
| 2025.11.06 | ₩130,786 | ₩131,121 | ₩124,367 | ₩124,742 | -4.62% | 266.4만 |
|---|
| 2025.11.05 | ₩127,422 | ₩132,441 | ₩127,302 | ₩129,995 | +2.02% | 178.7만 |
|---|
| 2025.11.04 | ₩125,111 | ₩130,143 | ₩123,973 | ₩127,436 | +1.86% | 278.3만 |
|---|
| 2025.11.03 | ₩134,002 | ₩134,793 | ₩130,263 | ₩132,126 | -1.40% | 207.8만 |
|---|
| 2025.10.31 | ₩131,175 | ₩132,689 | ₩128,937 | ₩132,260 | +0.83% | 337.7만 |
|---|
| 2025.10.30 | ₩129,232 | ₩131,630 | ₩128,870 | ₩129,995 | +0.59% | 233.5만 |
|---|
| 2025.10.29 | ₩128,977 | ₩130,826 | ₩126,836 | ₩130,759 | +1.38% | 192.7만 |
|---|
| 2025.10.28 | ₩128,253 | ₩128,816 | ₩125,493 | ₩127,758 | -0.39% | 167.6만 |
|---|
| 2025.10.27 | ₩128,615 | ₩129,982 | ₩127,704 | ₩127,932 | -0.53% | 210.1만 |
|---|
| 2025.10.24 | ₩127,650 | ₩128,749 | ₩125,520 | ₩125,680 | -1.54% | 178만 |
|---|
| 2025.10.23 | ₩120,066 | ₩125,573 | ₩120,066 | ₩125,466 | +4.50% | 197.8만 |
|---|
| 2025.10.22 | ₩122,330 | ₩123,061 | ₩115,941 | ₩119,128 | -2.62% | 348.4만 |
|---|
| 2025.10.21 | ₩123,469 | ₩123,469 | ₩120,722 | ₩121,754 | -1.39% | 277.5만 |
|---|
| 2025.10.20 | ₩124,622 | ₩126,364 | ₩121,808 | ₩121,928 | -2.16% | 211.7만 |
|---|
| 2025.10.17 | ₩123,108 | ₩124,287 | ₩120,990 | ₩123,081 | -0.02% | 203.4만 |
|---|
| 2025.10.16 | ₩126,444 | ₩127,490 | ₩122,572 | ₩123,175 | -2.59% | 245.4만 |
|---|
| 2025.10.15 | ₩125,962 | ₩127,219 | ₩123,402 | ₩124,059 | -1.51% | 309만 |
|---|
| 2025.10.14 | ₩121,325 | ₩125,158 | ₩120,240 | ₩123,952 | +2.16% | 241.4만 |
|---|
| 2025.10.13 | ₩123,590 | ₩125,091 | ₩122,489 | ₩123,992 | +0.33% | 236.3만 |
|---|
| 2025.10.10 | ₩125,948 | ₩126,927 | ₩118,806 | ₩119,758 | -4.92% | 248.9만 |
|---|