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 | ₩203,847 | ₩209,346 | ₩199,690 | ₩207,187 | +1.64% | 403.1만 |
| 2026.10.08 | ₩203,613 | ₩210,620 | ₩201,192 | ₩201,929 | -0.83% | 575.1만 |
| 2026.10.07 | ₩193,896 | ₩205,805 | ₩193,750 | ₩204,732 | +5.59% | 506.9만 |
| 2026.10.06 | ₩195,801 | ₩199,884 | ₩193,789 | ₩197,410 | +0.82% | 357.9만 |
| 2026.10.05 | ₩189,497 | ₩193,159 | ₩188,103 | ₩192,957 | +1.83% | 496만 |
| 2026.10.02 | ₩180,713 | ₩188,867 | ₩179,707 | ₩187,942 | +4.00% | 488.6만 |
| 2026.10.01 | ₩177,200 | ₩181,960 | ₩174,452 | ₩179,882 | +1.51% | 459.4만 |
| 2026.09.30 | ₩175,872 | ₩178,789 | ₩174,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩175,389 |
| -0.27% |
| 319.9만 |
| 2026.09.29 | ₩174,692 | ₩177,609 | ₩171,273 | ₩174,410 | -0.16% | 451.2만 |
|---|
| 2026.09.28 | ₩167,101 | ₩175,523 | ₩167,101 | ₩173,538 | +3.85% | 470만 |
|---|
| 2026.09.25 | ₩164,794 | ₩172,144 | ₩164,017 | ₩168,979 | +2.54% | 630.1만 |
|---|
| 2026.09.24 | ₩152,818 | ₩176,234 | ₩152,228 | ₩163,453 | +6.96% | 1166.5만 |
|---|
| 2026.09.23 | ₩149,050 | ₩150,203 | ₩143,632 | ₩147,052 | -1.34% | 392만 |
|---|
| 2026.09.22 | ₩149,385 | ₩149,385 | ₩143,766 | ₩148,715 | -0.45% | 589.5만 |
|---|
| 2026.09.21 | ₩141,486 | ₩152,617 | ₩140,011 | ₩152,429 | +7.73% | 734.3만 |
|---|
| 2026.09.18 | ₩141,285 | ₩145,255 | ₩136,967 | ₩139,662 | -1.15% | 7309.4만 |
|---|
| 2026.09.17 | ₩134,177 | ₩140,078 | ₩133,641 | ₩139,461 | +3.94% | 323.8만 |
|---|
| 2026.09.16 | ₩131,428 | ₩133,909 | ₩127,988 | ₩130,905 | -0.40% | 314.2만 |
|---|
| 2026.09.15 | ₩132,125 | ₩134,472 | ₩129,423 | ₩130,046 | -1.57% | 306.7만 |
|---|
| 2026.09.14 | ₩126,278 | ₩129,510 | ₩123,743 | ₩125,768 | -0.40% | 273.2만 |
|---|
| 2026.09.11 | ₩128,464 | ₩132,118 | ₩127,780 | ₩131,669 | +2.50% | 194.7만 |
|---|
| 2026.09.10 | ₩129,470 | ₩130,248 | ₩126,144 | ₩126,198 | -2.53% | 196.1만 |
|---|
| 2026.09.09 | ₩135,786 | ₩138,804 | ₩129,698 | ₩130,167 | -4.14% | 257만 |
|---|
| 2026.09.08 | ₩134,781 | ₩137,221 | ₩130,972 | ₩135,639 | +0.64% | 348.4만 |
|---|
| 2026.09.04 | ₩131,428 | ₩133,587 | ₩129,644 | ₩133,453 | +1.54% | 215.1만 |
|---|
| 2026.09.03 | ₩123,086 | ₩131,776 | ₩122,523 | ₩131,629 | +6.94% | 266.7만 |
|---|
| 2026.09.02 | ₩125,782 | ₩127,391 | ₩122,523 | ₩123,958 | -1.45% | 259.1만 |
|---|
| 2026.09.01 | ₩124,092 | ₩126,895 | ₩120,223 | ₩125,768 | +1.35% | 269.3만 |
|---|
| 2026.08.31 | ₩126,828 | ₩128,102 | ₩123,059 | ₩124,655 | -1.71% | 321.3만 |
|---|
| 2026.08.28 | ₩131,093 | ₩132,568 | ₩124,816 | ₩125,259 | -4.45% | 325.4만 |
|---|
| 2026.08.27 | ₩148,406 | ₩151,142 | ₩127,431 | ₩133,091 | -10.32% | 754.8만 |
|---|
| 2026.08.26 | ₩138,348 | ₩147,011 | ₩138,348 | ₩146,046 | +5.56% | 535.1만 |
|---|
| 2026.08.25 | ₩137,731 | ₩142,515 | ₩136,175 | ₩137,878 | +0.11% | 254.4만 |
|---|
| 2026.08.24 | ₩143,954 | ₩144,730 | ₩134,351 | ₩134,700 | -6.43% | 360.6만 |
|---|
| 2026.08.21 | ₩148,862 | ₩149,231 | ₩144,235 | ₩145,576 | -2.21% | 258.7만 |
|---|
| 2026.08.20 | ₩151,517 | ₩153,663 | ₩147,441 | ₩147,494 | -2.66% | 300.3만 |
|---|
| 2026.08.19 | ₩158,250 | ₩158,759 | ₩147,977 | ₩150,203 | -5.08% | 343.3만 |
|---|
| 2026.08.18 | ₩154,166 | ₩159,725 | ₩154,166 | ₩156,989 | +1.83% | 300.5만 |
|---|
| 2026.08.17 | ₩158,907 | ₩159,108 | ₩154,602 | ₩156,895 | -1.27% | 313만 |
|---|
| 2026.08.14 | ₩158,062 | ₩159,108 | ₩154,361 | ₩158,464 | +0.25% | 354.4만 |
|---|
| 2026.08.13 | ₩151,611 | ₩159,336 | ₩150,223 | ₩157,378 | +3.80% | 405.5만 |
|---|
| 2026.08.12 | ₩150,834 | ₩152,617 | ₩145,457 | ₩149,399 | -0.95% | 441.2만 |
|---|
| 2026.08.11 | ₩141,714 | ₩146,971 | ₩133,312 | ₩146,690 | +3.51% | 549.8만 |
|---|
| 2026.08.10 | ₩125,715 | ₩137,060 | ₩124,709 | ₩131,401 | +4.52% | 515.2만 |
|---|
| 2026.08.07 | ₩118,030 | ₩120,833 | ₩116,019 | ₩120,766 | +2.32% | 198.1만 |
|---|
| 2026.08.06 | ₩112,438 | ₩117,641 | ₩109,139 | ₩117,024 | +4.08% | 222.7만 |
|---|
| 2026.08.05 | ₩113,470 | ₩115,462 | ₩111,647 | ₩112,304 | -1.03% | 238.9만 |
|---|
| 2026.08.04 | ₩109,970 | ₩116,810 | ₩109,313 | ₩112,545 | +2.34% | 372.6만 |
|---|
| 2026.08.03 | ₩102,554 | ₩108,173 | ₩100,851 | ₩107,476 | +4.80% | 190.6만 |
|---|
| 2026.07.31 | ₩102,715 | ₩106,483 | ₩100,878 | ₩103,493 | +0.76% | 197.2만 |
|---|
| 2026.07.30 | ₩96,177 | ₩101,394 | ₩95,634 | ₩100,663 | +4.66% | 237.2만 |
|---|
| 2026.07.29 | ₩96,090 | ₩98,061 | ₩92,737 | ₩92,871 | -3.35% | 374.7만 |
|---|
| 2026.07.28 | ₩95,889 | ₩98,021 | ₩91,503 | ₩97,887 | +2.08% | 252.1만 |
|---|
| 2026.07.27 | ₩101,468 | ₩102,219 | ₩96,197 | ₩99,523 | -1.92% | 176.8만 |
|---|
| 2026.07.24 | ₩100,904 | ₩101,763 | ₩97,954 | ₩99,992 | -0.90% | 137만 |
|---|
| 2026.07.23 | ₩98,946 | ₩102,715 | ₩98,946 | ₩100,837 | +1.91% | 164.3만 |
|---|
| 2026.07.22 | ₩98,169 | ₩100,489 | ₩97,880 | ₩100,019 | +1.89% | 156만 |
|---|
| 2026.07.21 | ₩95,929 | ₩99,791 | ₩95,459 | ₩99,671 | +3.90% | 229.1만 |
|---|
| 2026.07.20 | ₩93,461 | ₩95,238 | ₩92,750 | ₩93,783 | +0.34% | 186.7만 |
|---|
| 2026.07.17 | ₩88,419 | ₩94,494 | ₩88,177 | ₩93,046 | +5.23% | 235.1만 |
|---|
| 2026.07.16 | ₩92,871 | ₩93,180 | ₩90,243 | ₩91,691 | -1.27% | 279.7만 |
|---|
| 2026.07.15 | ₩103,882 | ₩104,378 | ₩90,779 | ₩94,883 | -8.66% | 346.8만 |
|---|
| 2026.07.14 | ₩103,010 | ₩105,068 | ₩101,494 | ₩103,305 | +0.29% | 235.4만 |
|---|
| 2026.07.13 | ₩104,874 | ₩105,907 | ₩99,697 | ₩101,065 | -3.63% | 220.7만 |
|---|
| 2026.07.10 | ₩108,066 | ₩110,735 | ₩105,679 | ₩106,389 | -1.55% | 208.4만 |
|---|
| 2026.07.09 | ₩107,033 | ₩110,124 | ₩105,330 | ₩108,575 | +1.44% | 268만 |
|---|
| 2026.07.08 | ₩103,265 | ₩107,288 | ₩102,420 | ₩104,244 | +0.95% | 242.4만 |
|---|
| 2026.07.07 | ₩102,031 | ₩105,102 | ₩98,745 | ₩104,941 | +2.85% | 276.9만 |
|---|
| 2026.07.06 | ₩98,531 | ₩105,665 | ₩98,236 | ₩104,244 | +5.80% | 220.3만 |
|---|
| 2026.07.02 | ₩103,828 | ₩104,539 | ₩96,626 | ₩97,511 | -6.08% | 213.1만 |
|---|
| 2026.07.01 | ₩104,391 | ₩105,853 | ₩100,757 | ₩103,452 | -0.90% | 261.9만 |
|---|
| 2026.06.30 | ₩96,921 | ₩107,315 | ₩96,492 | ₩105,665 | +9.02% | 444.3만 |
|---|
| 2026.06.29 | ₩93,528 | ₩97,632 | ₩92,268 | ₩96,988 | +3.70% | 219.1만 |
|---|
| 2026.06.26 | ₩93,877 | ₩94,816 | ₩92,040 | ₩92,750 | -1.20% | 566.3만 |
|---|
| 2026.06.25 | ₩99,376 | ₩100,006 | ₩95,285 | ₩96,143 | -3.25% | 231.2만 |
|---|
| 2026.06.24 | ₩96,881 | ₩99,335 | ₩94,521 | ₩97,632 | +0.78% | 227.8만 |
|---|
| 2026.06.23 | ₩97,525 | ₩100,220 | ₩96,371 | ₩97,042 | -0.50% | 280만 |
|---|
| 2026.06.22 | ₩101,494 | ₩104,592 | ₩99,577 | ₩103,318 | +1.80% | 327.4만 |
|---|
| 2026.06.18 | ₩99,536 | ₩100,287 | ₩96,841 | ₩100,059 | +0.53% | 752.3만 |
|---|
| 2026.06.17 | ₩99,215 | ₩100,133 | ₩96,881 | ₩97,458 | -1.77% | 327.5만 |
|---|
| 2026.06.16 | ₩100,207 | ₩102,849 | ₩98,061 | ₩98,249 | -1.95% | 219만 |
|---|
| 2026.06.15 | ₩100,583 | ₩100,810 | ₩97,907 | ₩100,180 | -0.40% | 275.6만 |
|---|
| 2026.06.12 | ₩93,877 | ₩97,860 | ₩92,815 | ₩96,975 | +3.30% | 308.2만 |
|---|
| 2026.06.11 | ₩89,867 | ₩92,992 | ₩86,903 | ₩92,992 | +3.48% | 320.9만 |
|---|
| 2026.06.10 | ₩91,785 | ₩93,877 | ₩88,861 | ₩89,223 | -2.79% | 406.2만 |
|---|
| 2026.06.09 | ₩99,563 | ₩100,100 | ₩89,384 | ₩93,877 | -5.71% | 376.3만 |
|---|
| 2026.06.08 | ₩98,624 | ₩100,381 | ₩95,996 | ₩98,933 | +0.31% | 269.8만 |
|---|
| 2026.06.05 | ₩102,708 | ₩102,708 | ₩96,036 | ₩96,787 | -5.76% | 380.8만 |
|---|
| 2026.06.04 | ₩106,309 | ₩106,892 | ₩104,304 | ₩105,290 | -0.96% | 259.7만 |
|---|
| 2026.06.03 | ₩110,426 | ₩112,290 | ₩106,483 | ₩108,415 | -1.82% | 387.9만 |
|---|
| 2026.06.02 | ₩113,779 | ₩115,321 | ₩109,836 | ₩111,284 | -2.19% | 377.5만 |
|---|
| 2026.06.01 | ₩104,673 | ₩113,846 | ₩104,431 | ₩113,256 | +8.20% | 436.6만 |
|---|
| 2026.05.29 | ₩98,920 | ₩107,489 | ₩98,812 | ₩106,631 | +7.80% | 769.5만 |
|---|
| 2026.05.28 | ₩99,912 | ₩103,935 | ₩92,804 | ₩97,954 | -1.96% | 1230.5만 |
|---|
| 2026.05.27 | ₩117,923 | ₩119,264 | ₩113,685 | ₩114,986 | -2.49% | 571.4만 |
|---|
| 2026.05.26 | ₩122,067 | ₩122,456 | ₩116,944 | ₩118,486 | -2.93% | 523.9만 |
|---|
| 2026.05.22 | ₩107,824 | ₩117,977 | ₩107,798 | ₩116,944 | +8.46% | 508.7만 |
|---|
| 2026.05.21 | ₩104,230 | ₩106,819 | ₩104,230 | ₩105,947 | +1.65% | 229.3만 |
|---|
| 2026.05.20 | ₩103,278 | ₩106,537 | ₩102,058 | ₩104,512 | +1.19% | 211.1만 |
|---|
| 2026.05.19 | ₩102,594 | ₩105,263 | ₩99,422 | ₩101,964 | -0.61% | 245.3만 |
|---|
| 2026.05.18 | ₩108,106 | ₩108,589 | ₩102,380 | ₩103,359 | -4.39% | 332.8만 |
|---|
| 2026.05.15 | ₩108,468 | ₩110,379 | ₩105,478 | ₩108,870 | +0.37% | 227만 |
|---|
| 2026.05.14 | ₩111,298 | ₩115,120 | ₩109,314 | ₩112,384 | +0.98% | 250.7만 |
|---|
| 2026.05.13 | ₩113,993 | ₩114,852 | ₩109,447 | ₩113,229 | -0.67% | 263.7만 |
|---|
| 2026.05.12 | ₩115,871 | ₩115,871 | ₩107,328 | ₩111,754 | -3.55% | 419.8만 |
|---|
| 2026.05.11 | ₩111,150 | ₩125,956 | ₩110,641 | ₩117,132 | +5.38% | 1120.8만 |
|---|
| 2026.05.08 | ₩104,364 | ₩106,463 | ₩100,381 | ₩104,820 | +0.44% | 343.2만 |
|---|
| 2026.05.07 | ₩100,489 | ₩105,276 | ₩99,295 | ₩101,991 | +1.49% | 317.8만 |
|---|
| 2026.05.06 | ₩100,180 | ₩100,690 | ₩97,498 | ₩99,818 | -0.36% | 257.5만 |
|---|
| 2026.05.05 | ₩99,107 | ₩101,139 | ₩97,994 | ₩100,086 | +0.99% | 187.2만 |
|---|
| 2026.05.04 | ₩96,787 | ₩99,496 | ₩96,398 | ₩97,565 | +0.80% | 156.9만 |
|---|
| 2026.05.01 | ₩95,312 | ₩97,485 | ₩94,655 | ₩96,050 | +0.77% | 131.1만 |
|---|
| 2026.04.30 | ₩95,191 | ₩97,310 | ₩93,461 | ₩95,822 | +0.66% | 239.7만 |
|---|
| 2026.04.29 | ₩95,553 | ₩96,291 | ₩93,206 | ₩94,293 | -1.32% | 177.9만 |
|---|
| 2026.04.28 | ₩97,632 | ₩98,048 | ₩93,555 | ₩95,124 | -2.57% | 199만 |
|---|
| 2026.04.27 | ₩96,586 | ₩100,100 | ₩94,963 | ₩99,201 | +2.71% | 287.1만 |
|---|
| 2026.04.24 | ₩93,810 | ₩96,680 | ₩92,643 | ₩95,795 | +2.12% | 269.6만 |
|---|
| 2026.04.23 | ₩91,825 | ₩94,467 | ₩90,900 | ₩93,850 | +2.21% | 260.8만 |
|---|
| 2026.04.22 | ₩94,132 | ₩95,433 | ₩92,281 | ₩93,019 | -1.18% | 302.6만 |
|---|
| 2026.04.21 | ₩91,396 | ₩94,226 | ₩90,725 | ₩92,764 | +1.50% | 242.1만 |
|---|
| 2026.04.20 | ₩89,679 | ₩91,912 | ₩88,834 | ₩91,195 | +1.69% | 216.4만 |
|---|
| 2026.04.17 | ₩91,195 | ₩92,670 | ₩89,813 | ₩89,813 | -1.51% | 204.4만 |
|---|
| 2026.04.16 | ₩87,762 | ₩90,967 | ₩86,555 | ₩90,927 | +3.61% | 281.9만 |
|---|
| 2026.04.15 | ₩86,300 | ₩87,513 | ₩85,723 | ₩87,024 | +0.84% | 233.6만 |
|---|
| 2026.04.14 | ₩86,635 | ₩86,729 | ₩84,154 | ₩85,830 | -0.93% | 259.8만 |
|---|
| 2026.04.13 | ₩81,016 | ₩84,892 | ₩81,016 | ₩84,825 | +4.70% | 258.6만 |
|---|
| 2026.04.10 | ₩81,834 | ₩82,411 | ₩80,734 | ₩81,727 | -0.13% | 215.9만 |
|---|
| 2026.04.09 | ₩83,765 | ₩84,690 | ₩79,655 | ₩80,721 | -3.63% | 243.1만 |
|---|
| 2026.04.08 | ₩87,547 | ₩88,446 | ₩82,907 | ₩83,483 | -4.64% | 536만 |
|---|
| 2026.04.07 | ₩81,297 | ₩83,571 | ₩80,882 | ₩83,001 | +2.10% | 182만 |
|---|
| 2026.04.06 | ₩83,899 | ₩85,562 | ₩81,874 | ₩82,035 | -2.22% | 180만 |
|---|
| 2026.04.02 | ₩79,125 | ₩83,926 | ₩79,004 | ₩83,792 | +5.90% | 186.5만 |
|---|
| 2026.04.01 | ₩81,485 | ₩83,750 | ₩80,466 | ₩81,901 | +0.51% | 256.2만 |
|---|
| 2026.03.31 | ₩77,556 | ₩79,963 | ₩76,362 | ₩79,179 | +2.09% | 320만 |
|---|
| 2026.03.30 | ₩80,131 | ₩81,002 | ₩76,148 | ₩76,429 | -4.62% | 281.4만 |
|---|
| 2026.03.27 | ₩82,223 | ₩82,230 | ₩77,784 | ₩79,098 | -3.80% | 258.2만 |
|---|
| 2026.03.26 | ₩86,045 | ₩86,850 | ₩83,162 | ₩83,202 | -3.30% | 191.5만 |
|---|
| 2026.03.25 | ₩88,338 | ₩90,256 | ₩87,480 | ₩87,802 | -0.61% | 220만 |
|---|
| 2026.03.24 | ₩85,884 | ₩87,641 | ₩84,905 | ₩87,373 | +1.73% | 137.6만 |
|---|
| 2026.03.23 | ₩85,522 | ₩87,976 | ₩84,489 | ₩86,447 | +1.08% | 237.4만 |
|---|
| 2026.03.20 | ₩86,742 | ₩87,440 | ₩83,426 | ₩83,993 | -3.17% | 440.3만 |
|---|
| 2026.03.19 | ₩84,744 | ₩88,647 | ₩84,154 | ₩87,775 | +3.58% | 188만 |
|---|
| 2026.03.18 | ₩85,428 | ₩88,043 | ₩85,374 | ₩86,353 | +1.08% | 212.6만 |
|---|
| 2026.03.17 | ₩84,918 | ₩86,702 | ₩84,530 | ₩85,079 | +0.19% | 181.7만 |
|---|
| 2026.03.16 | ₩84,369 | ₩84,999 | ₩82,880 | ₩84,288 | -0.10% | 295.9만 |
|---|
| 2026.03.13 | ₩82,746 | ₩84,074 | ₩81,110 | ₩82,478 | -0.32% | 212.4만 |
|---|
| 2026.03.12 | ₩82,357 | ₩83,524 | ₩81,311 | ₩81,807 | -0.67% | 200만 |
|---|
| 2026.03.11 | ₩82,652 | ₩84,563 | ₩82,290 | ₩83,269 | +0.75% | 258.8만 |
|---|
| 2026.03.10 | ₩84,959 | ₩86,072 | ₩81,593 | ₩81,861 | -3.65% | 381.7만 |
|---|
| 2026.03.09 | ₩81,673 | ₩84,555 | ₩79,635 | ₩84,315 | +3.23% | 298.8만 |
|---|
| 2026.03.06 | ₩79,433 | ₩82,625 | ₩78,964 | ₩81,673 | +2.82% | 351.7만 |
|---|
| 2026.03.05 | ₩81,177 | ₩84,556 | ₩80,211 | ₩81,981 | +0.99% | 347.4만 |
|---|
| 2026.03.04 | ₩83,752 | ₩84,650 | ₩82,263 | ₩82,290 | -1.75% | 455.8만 |
|---|
| 2026.03.03 | ₩84,918 | ₩85,026 | ₩80,895 | ₩82,800 | -2.50% | 376.9만 |
|---|
| 2026.03.02 | ₩83,537 | ₩88,057 | ₩82,873 | ₩87,882 | +5.20% | 378.3만 |
|---|
| 2026.02.27 | ₩84,664 | ₩89,525 | ₩84,476 | ₩86,125 | +1.73% | 657.3만 |
|---|
| 2026.02.26 | ₩98,598 | ₩98,973 | ₩82,022 | ₩88,486 | -10.26% | 1028.8만 |
|---|
| 2026.02.25 | ₩92,201 | ₩99,617 | ₩92,201 | ₩98,651 | +7.00% | 662만 |
|---|
| 2026.02.24 | ₩92,013 | ₩95,063 | ₩90,263 | ₩90,819 | -1.30% | 472.8만 |
|---|
| 2026.02.23 | ₩97,230 | ₩98,182 | ₩91,718 | ₩91,785 | -5.60% | 415만 |
|---|
| 2026.02.20 | ₩98,195 | ₩101,401 | ₩98,182 | ₩99,148 | +0.97% | 248.5만 |
|---|
| 2026.02.19 | ₩96,760 | ₩98,785 | ₩95,889 | ₩98,692 | +2.00% | 250.9만 |
|---|
| 2026.02.18 | ₩97,941 | ₩99,650 | ₩95,258 | ₩97,364 | -0.59% | 240.8만 |
|---|
| 2026.02.17 | ₩96,814 | ₩99,080 | ₩95,352 | ₩97,485 | +0.69% | 347.8만 |
|---|
| 2026.02.13 | ₩95,808 | ₩101,199 | ₩94,159 | ₩99,040 | +3.37% | 330.2만 |
|---|
| 2026.02.12 | ₩102,433 | ₩103,050 | ₩94,682 | ₩94,963 | -7.29% | 399만 |
|---|
| 2026.02.11 | ₩101,776 | ₩102,836 | ₩95,741 | ₩101,991 | +0.21% | 337.3만 |
|---|
| 2026.02.10 | ₩101,924 | ₩102,138 | ₩98,464 | ₩98,759 | -3.11% | 271.7만 |
|---|
| 2026.02.09 | ₩95,674 | ₩101,320 | ₩93,877 | ₩99,805 | +4.32% | 404만 |
|---|
| 2026.02.06 | ₩88,955 | ₩95,895 | ₩88,942 | ₩95,205 | +7.03% | 455.9만 |
|---|
| 2026.02.05 | ₩87,104 | ₩89,921 | ₩85,857 | ₩86,206 | -1.03% | 311.4만 |
|---|
| 2026.02.04 | ₩90,752 | ₩92,201 | ₩87,641 | ₩90,216 | -0.59% | 423.7만 |
|---|
| 2026.02.03 | ₩95,433 | ₩96,680 | ₩89,948 | ₩91,691 | -3.92% | 295.5만 |
|---|
| 2026.02.02 | ₩92,026 | ₩96,666 | ₩91,463 | ₩94,333 | +2.51% | 310.7만 |
|---|
| 2026.01.30 | ₩97,766 | ₩98,500 | ₩92,777 | ₩93,260 | -4.61% | 245.7만 |
|---|
| 2026.01.29 | ₩99,362 | ₩99,711 | ₩93,716 | ₩97,377 | -2.00% | 333.2만 |
|---|
| 2026.01.28 | ₩100,006 | ₩101,789 | ₩98,987 | ₩99,630 | -0.38% | 265.8만 |
|---|
| 2026.01.27 | ₩99,040 | ₩99,791 | ₩96,613 | ₩99,402 | +0.37% | 238.4만 |
|---|
| 2026.01.26 | ₩93,723 | ₩98,195 | ₩93,615 | ₩97,645 | +4.19% | 280.8만 |
|---|
| 2026.01.23 | ₩95,433 | ₩95,553 | ₩92,590 | ₩93,542 | -1.98% | 222.4만 |
|---|
| 2026.01.22 | ₩100,086 | ₩100,569 | ₩95,232 | ₩95,781 | -4.30% | 242.2만 |
|---|
| 2026.01.21 | ₩94,521 | ₩98,155 | ₩92,630 | ₩96,211 | +1.79% | 303.2만 |
|---|
| 2026.01.20 | ₩94,179 | ₩97,283 | ₩93,552 | ₩93,957 | -0.23% | 332.3만 |
|---|
| 2026.01.16 | ₩97,485 | ₩99,282 | ₩96,278 | ₩97,766 | +0.29% | 467만 |
|---|
| 2026.01.15 | ₩97,645 | ₩102,232 | ₩96,666 | ₩97,042 | -0.62% | 530.9만 |
|---|
| 2026.01.14 | ₩100,489 | ₩100,495 | ₩94,548 | ₩94,641 | -5.82% | 482.8만 |
|---|
| 2026.01.13 | ₩100,046 | ₩103,801 | ₩98,906 | ₩101,132 | +1.09% | 703.5만 |
|---|
| 2026.01.12 | ₩91,195 | ₩98,973 | ₩90,672 | ₩97,149 | +6.53% | 652.1만 |
|---|
| 2026.01.09 | ₩88,513 | ₩90,900 | ₩87,346 | ₩89,827 | +1.48% | 336만 |
|---|
| 2026.01.08 | ₩91,865 | ₩92,214 | ₩86,192 | ₩88,110 | -4.09% | 367.6만 |
|---|
| 2026.01.07 | ₩92,616 | ₩93,582 | ₩90,951 | ₩91,986 | -0.68% | 361.6만 |
|---|
| 2026.01.06 | ₩93,984 | ₩94,185 | ₩89,921 | ₩92,576 | -1.50% | 455만 |
|---|
| 2026.01.05 | ₩94,199 | ₩94,950 | ₩91,329 | ₩93,421 | -0.83% | 376.3만 |
|---|
| 2026.01.02 | ₩91,771 | ₩93,417 | ₩91,101 | ₩92,549 | +0.85% | 331.5만 |
|---|
| 2025.12.31 | ₩90,900 | ₩91,027 | ₩89,478 | ₩89,867 | -1.14% | 195.8만 |
|---|
| 2025.12.30 | ₩91,825 | ₩92,174 | ₩90,618 | ₩90,913 | -0.99% | 198.9만 |
|---|
| 2025.12.29 | ₩91,450 | ₩93,729 | ₩91,235 | ₩91,771 | +0.35% | 238만 |
|---|
| 2025.12.26 | ₩90,363 | ₩93,180 | ₩89,518 | ₩92,911 | +2.82% | 212.3만 |
|---|
| 2025.12.24 | ₩89,344 | ₩90,162 | ₩88,647 | ₩89,840 | +0.56% | 224.2만 |
|---|
| 2025.12.23 | ₩90,269 | ₩91,195 | ₩87,721 | ₩90,216 | -0.06% | 298.8만 |
|---|
| 2025.12.22 | ₩93,750 | ₩94,346 | ₩89,948 | ₩90,283 | -3.70% | 403.1만 |
|---|
| 2025.12.19 | ₩90,658 | ₩93,126 | ₩90,477 | ₩92,710 | +2.26% | 500.3만 |
|---|
| 2025.12.18 | ₩91,181 | ₩91,771 | ₩88,902 | ₩89,934 | -1.37% | 353.6만 |
|---|
| 2025.12.17 | ₩92,563 | ₩93,823 | ₩88,727 | ₩88,942 | -3.91% | 304만 |
|---|
| 2025.12.16 | ₩93,555 | ₩94,843 | ₩91,476 | ₩93,501 | -0.06% | 325.9만 |
|---|
| 2025.12.15 | ₩95,299 | ₩96,143 | ₩93,180 | ₩93,300 | -2.10% | 384.6만 |
|---|
| 2025.12.12 | ₩100,287 | ₩101,897 | ₩94,346 | ₩95,647 | -4.63% | 527.6만 |
|---|
| 2025.12.11 | ₩98,115 | ₩102,447 | ₩96,613 | ₩101,749 | +3.70% | 394.6만 |
|---|
| 2025.12.10 | ₩94,159 | ₩99,402 | ₩93,716 | ₩98,772 | +4.90% | 509.1만 |
|---|
| 2025.12.09 | ₩94,226 | ₩95,795 | ₩93,904 | ₩94,078 | -0.16% | 386.8만 |
|---|
| 2025.12.08 | ₩95,661 | ₩97,525 | ₩94,159 | ₩95,272 | -0.41% | 500만 |
|---|
| 2025.12.05 | ₩95,661 | ₩96,532 | ₩93,220 | ₩94,454 | -1.26% | 667.5만 |
|---|
| 2025.12.04 | ₩91,785 | ₩97,002 | ₩91,342 | ₩96,827 | +5.49% | 1073.3만 |
|---|
| 2025.12.03 | ₩105,679 | ₩106,899 | ₩91,651 | ₩92,335 | -12.63% | 2146.5만 |
|---|
| 2025.12.02 | ₩122,684 | ₩129,413 | ₩121,423 | ₩127,029 | +3.54% | 1075.3만 |
|---|
| 2025.12.01 | ₩117,554 | ₩119,653 | ₩114,691 | ₩118,754 | +1.02% | 507.2만 |
|---|
| 2025.11.28 | ₩116,568 | ₩119,599 | ₩115,978 | ₩119,304 | +2.35% | 255.1만 |
|---|
| 2025.11.26 | ₩112,331 | ₩117,561 | ₩111,647 | ₩115,026 | +2.40% | 383.6만 |
|---|
| 2025.11.25 | ₩109,233 | ₩112,666 | ₩107,469 | ₩111,512 | +2.09% | 230만 |
|---|
| 2025.11.24 | ₩105,290 | ₩110,882 | ₩104,633 | ₩110,145 | +4.61% | 448.9만 |
|---|
| 2025.11.21 | ₩104,177 | ₩106,738 | ₩101,253 | ₩105,115 | +0.90% | 380.9만 |
|---|
| 2025.11.20 | ₩115,254 | ₩115,630 | ₩103,412 | ₩103,600 | -10.11% | 413.4만 |
|---|
| 2025.11.19 | ₩110,426 | ₩113,350 | ₩109,796 | ₩109,903 | -0.47% | 297.9만 |
|---|
| 2025.11.18 | ₩111,526 | ₩113,377 | ₩108,978 | ₩110,198 | -1.19% | 255.3만 |
|---|
| 2025.11.17 | ₩113,444 | ₩115,992 | ₩111,056 | ₩112,854 | -0.52% | 232.8만 |
|---|
| 2025.11.14 | ₩110,681 | ₩116,394 | ₩109,326 | ₩113,444 | +2.50% | 369만 |
|---|
| 2025.11.13 | ₩117,145 | ₩118,225 | ₩110,761 | ₩112,599 | -3.88% | 411.5만 |
|---|
| 2025.11.12 | ₩118,392 | ₩120,525 | ₩118,392 | ₩118,808 | +0.35% | 222.4만 |
|---|
| 2025.11.11 | ₩121,933 | ₩123,015 | ₩116,796 | ₩117,319 | -3.78% | 335.4만 |
|---|
| 2025.11.10 | ₩124,628 | ₩124,722 | ₩120,028 | ₩124,012 | -0.49% | 273.9만 |
|---|
| 2025.11.07 | ₩123,328 | ₩124,575 | ₩117,715 | ₩120,793 | -2.06% | 498.3만 |
|---|
| 2025.11.06 | ₩130,891 | ₩131,227 | ₩124,467 | ₩124,843 | -4.62% | 266.4만 |
|---|
| 2025.11.05 | ₩127,525 | ₩132,548 | ₩127,404 | ₩130,100 | +2.02% | 178.7만 |
|---|
| 2025.11.04 | ₩125,212 | ₩130,248 | ₩124,073 | ₩127,539 | +1.86% | 278.3만 |
|---|
| 2025.11.03 | ₩134,110 | ₩134,901 | ₩130,368 | ₩132,232 | -1.40% | 207.8만 |
|---|
| 2025.10.31 | ₩131,280 | ₩132,796 | ₩129,041 | ₩132,367 | +0.83% | 337.7만 |
|---|
| 2025.10.30 | ₩129,336 | ₩131,736 | ₩128,974 | ₩130,100 | +0.59% | 233.5만 |
|---|
| 2025.10.29 | ₩129,081 | ₩130,932 | ₩126,938 | ₩130,865 | +1.38% | 192.7만 |
|---|
| 2025.10.28 | ₩128,357 | ₩128,920 | ₩125,594 | ₩127,860 | -0.39% | 167.6만 |
|---|
| 2025.10.27 | ₩128,719 | ₩130,087 | ₩127,807 | ₩128,035 | -0.53% | 210.1만 |
|---|
| 2025.10.24 | ₩127,753 | ₩128,853 | ₩125,621 | ₩125,782 | -1.54% | 178만 |
|---|
| 2025.10.23 | ₩120,163 | ₩125,674 | ₩120,163 | ₩125,567 | +4.50% | 197.8만 |
|---|
| 2025.10.22 | ₩122,429 | ₩123,160 | ₩116,035 | ₩119,224 | -2.62% | 348.4만 |
|---|
| 2025.10.21 | ₩123,569 | ₩123,569 | ₩120,820 | ₩121,852 | -1.39% | 277.5만 |
|---|
| 2025.10.20 | ₩124,722 | ₩126,466 | ₩121,906 | ₩122,027 | -2.16% | 211.7만 |
|---|
| 2025.10.17 | ₩123,207 | ₩124,387 | ₩121,088 | ₩123,180 | -0.02% | 203.4만 |
|---|
| 2025.10.16 | ₩126,546 | ₩127,592 | ₩122,670 | ₩123,274 | -2.59% | 245.4만 |
|---|
| 2025.10.15 | ₩126,063 | ₩127,321 | ₩123,502 | ₩124,159 | -1.51% | 309만 |
|---|
| 2025.10.14 | ₩121,423 | ₩125,259 | ₩120,337 | ₩124,052 | +2.16% | 241.4만 |
|---|
| 2025.10.13 | ₩123,690 | ₩125,192 | ₩122,587 | ₩124,092 | +0.33% | 236.3만 |
|---|
| 2025.10.10 | ₩126,050 | ₩127,029 | ₩118,902 | ₩119,854 | -4.92% | 248.9만 |
|---|