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 | ₩203,853 | ₩209,352 | ₩199,696 | ₩207,193 | +1.64% | 403.1만 |
| 2026.10.08 | ₩203,619 | ₩210,626 | ₩201,198 | ₩201,935 | -0.83% | 575.1만 |
| 2026.10.07 | ₩193,902 | ₩205,811 | ₩193,756 | ₩204,738 | +5.59% | 506.9만 |
| 2026.10.06 | ₩195,806 | ₩199,890 | ₩193,795 | ₩197,416 | +0.82% | 357.9만 |
| 2026.10.05 | ₩189,503 | ₩193,164 | ₩188,108 | ₩192,963 | +1.83% | 496만 |
| 2026.10.02 | ₩180,719 | ₩188,873 | ₩179,713 | ₩187,947 | +4.00% | 488.6만 |
| 2026.10.01 | ₩177,205 | ₩181,966 | ₩174,457 | ₩179,887 | +1.51% | 459.4만 |
| 2026.09.30 | ₩175,877 | ₩178,794 | ₩174,134 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩175,394 |
| -0.27% |
| 319.9만 |
| 2026.09.29 | ₩174,697 | ₩177,614 | ₩171,278 | ₩174,415 | -0.16% | 451.2만 |
|---|
| 2026.09.28 | ₩167,106 | ₩175,528 | ₩167,106 | ₩173,544 | +3.85% | 470만 |
|---|
| 2026.09.25 | ₩164,799 | ₩172,149 | ₩164,021 | ₩168,984 | +2.54% | 630.1만 |
|---|
| 2026.09.24 | ₩152,823 | ₩176,239 | ₩152,233 | ₩163,458 | +6.96% | 1166.5만 |
|---|
| 2026.09.23 | ₩149,054 | ₩150,208 | ₩143,636 | ₩147,056 | -1.34% | 392만 |
|---|
| 2026.09.22 | ₩149,390 | ₩149,390 | ₩143,770 | ₩148,719 | -0.45% | 589.5만 |
|---|
| 2026.09.21 | ₩141,490 | ₩152,622 | ₩140,015 | ₩152,434 | +7.73% | 734.3만 |
|---|
| 2026.09.18 | ₩141,289 | ₩145,259 | ₩136,971 | ₩139,666 | -1.15% | 7309.4만 |
|---|
| 2026.09.17 | ₩134,181 | ₩140,082 | ₩133,645 | ₩139,465 | +3.94% | 323.8만 |
|---|
| 2026.09.16 | ₩131,432 | ₩133,913 | ₩127,992 | ₩130,909 | -0.40% | 314.2만 |
|---|
| 2026.09.15 | ₩132,129 | ₩134,476 | ₩129,427 | ₩130,050 | -1.57% | 306.7만 |
|---|
| 2026.09.14 | ₩126,282 | ₩129,514 | ₩123,747 | ₩125,772 | -0.40% | 273.2만 |
|---|
| 2026.09.11 | ₩128,468 | ₩132,122 | ₩127,784 | ₩131,673 | +2.50% | 194.7만 |
|---|
| 2026.09.10 | ₩129,474 | ₩130,252 | ₩126,148 | ₩126,201 | -2.53% | 196.1만 |
|---|
| 2026.09.09 | ₩135,790 | ₩138,808 | ₩129,702 | ₩130,171 | -4.14% | 257만 |
|---|
| 2026.09.08 | ₩134,785 | ₩137,225 | ₩130,976 | ₩135,643 | +0.64% | 348.4만 |
|---|
| 2026.09.04 | ₩131,432 | ₩133,591 | ₩129,648 | ₩133,457 | +1.54% | 215.1만 |
|---|
| 2026.09.03 | ₩123,090 | ₩131,780 | ₩122,527 | ₩131,633 | +6.94% | 266.7만 |
|---|
| 2026.09.02 | ₩125,786 | ₩127,395 | ₩122,527 | ₩123,962 | -1.45% | 259.1만 |
|---|
| 2026.09.01 | ₩124,096 | ₩126,899 | ₩120,226 | ₩125,772 | +1.35% | 269.3만 |
|---|
| 2026.08.31 | ₩126,832 | ₩128,106 | ₩123,063 | ₩124,659 | -1.71% | 321.3만 |
|---|
| 2026.08.28 | ₩131,096 | ₩132,572 | ₩124,820 | ₩125,262 | -4.45% | 325.4만 |
|---|
| 2026.08.27 | ₩148,411 | ₩151,146 | ₩127,435 | ₩133,095 | -10.32% | 754.8만 |
|---|
| 2026.08.26 | ₩138,352 | ₩147,016 | ₩138,352 | ₩146,050 | +5.56% | 535.1만 |
|---|
| 2026.08.25 | ₩137,735 | ₩142,519 | ₩136,179 | ₩137,883 | +0.11% | 254.4만 |
|---|
| 2026.08.24 | ₩143,958 | ₩144,734 | ₩134,355 | ₩134,704 | -6.43% | 360.6만 |
|---|
| 2026.08.21 | ₩148,867 | ₩149,235 | ₩144,240 | ₩145,581 | -2.21% | 258.7만 |
|---|
| 2026.08.20 | ₩151,522 | ₩153,668 | ₩147,445 | ₩147,499 | -2.66% | 300.3만 |
|---|
| 2026.08.19 | ₩158,255 | ₩158,764 | ₩147,981 | ₩150,208 | -5.08% | 343.3만 |
|---|
| 2026.08.18 | ₩154,171 | ₩159,730 | ₩154,171 | ₩156,994 | +1.83% | 300.5만 |
|---|
| 2026.08.17 | ₩158,912 | ₩159,113 | ₩154,607 | ₩156,900 | -1.27% | 313만 |
|---|
| 2026.08.14 | ₩158,067 | ₩159,113 | ₩154,365 | ₩158,469 | +0.25% | 354.4만 |
|---|
| 2026.08.13 | ₩151,616 | ₩159,341 | ₩150,228 | ₩157,383 | +3.80% | 405.5만 |
|---|
| 2026.08.12 | ₩150,838 | ₩152,622 | ₩145,461 | ₩149,403 | -0.95% | 441.2만 |
|---|
| 2026.08.11 | ₩141,718 | ₩146,976 | ₩133,316 | ₩146,694 | +3.51% | 549.8만 |
|---|
| 2026.08.10 | ₩125,718 | ₩137,065 | ₩124,713 | ₩131,405 | +4.52% | 515.2만 |
|---|
| 2026.08.07 | ₩118,034 | ₩120,837 | ₩116,022 | ₩120,770 | +2.32% | 198.1만 |
|---|
| 2026.08.06 | ₩112,441 | ₩117,645 | ₩109,142 | ₩117,028 | +4.08% | 222.7만 |
|---|
| 2026.08.05 | ₩113,474 | ₩115,465 | ₩111,650 | ₩112,307 | -1.03% | 238.9만 |
|---|
| 2026.08.04 | ₩109,973 | ₩116,813 | ₩109,316 | ₩112,548 | +2.34% | 372.6만 |
|---|
| 2026.08.03 | ₩102,557 | ₩108,176 | ₩100,854 | ₩107,479 | +4.80% | 190.6만 |
|---|
| 2026.07.31 | ₩102,718 | ₩106,487 | ₩100,881 | ₩103,496 | +0.76% | 197.2만 |
|---|
| 2026.07.30 | ₩96,180 | ₩101,397 | ₩95,637 | ₩100,666 | +4.66% | 237.2만 |
|---|
| 2026.07.29 | ₩96,093 | ₩98,064 | ₩92,740 | ₩92,874 | -3.35% | 374.7만 |
|---|
| 2026.07.28 | ₩95,892 | ₩98,024 | ₩91,506 | ₩97,890 | +2.08% | 252.1만 |
|---|
| 2026.07.27 | ₩101,471 | ₩102,222 | ₩96,200 | ₩99,526 | -1.92% | 176.8만 |
|---|
| 2026.07.24 | ₩100,907 | ₩101,766 | ₩97,957 | ₩99,995 | -0.90% | 137만 |
|---|
| 2026.07.23 | ₩98,949 | ₩102,718 | ₩98,949 | ₩100,840 | +1.91% | 164.3만 |
|---|
| 2026.07.22 | ₩98,171 | ₩100,492 | ₩97,883 | ₩100,022 | +1.89% | 156만 |
|---|
| 2026.07.21 | ₩95,932 | ₩99,794 | ₩95,462 | ₩99,674 | +3.90% | 229.1만 |
|---|
| 2026.07.20 | ₩93,464 | ₩95,241 | ₩92,753 | ₩93,786 | +0.34% | 186.7만 |
|---|
| 2026.07.17 | ₩88,421 | ₩94,497 | ₩88,180 | ₩93,048 | +5.23% | 235.1만 |
|---|
| 2026.07.16 | ₩92,874 | ₩93,182 | ₩90,245 | ₩91,694 | -1.27% | 279.7만 |
|---|
| 2026.07.15 | ₩103,885 | ₩104,381 | ₩90,782 | ₩94,886 | -8.66% | 346.8만 |
|---|
| 2026.07.14 | ₩103,013 | ₩105,072 | ₩101,497 | ₩103,308 | +0.29% | 235.4만 |
|---|
| 2026.07.13 | ₩104,877 | ₩105,910 | ₩99,700 | ₩101,068 | -3.63% | 220.7만 |
|---|
| 2026.07.10 | ₩108,069 | ₩110,738 | ₩105,682 | ₩106,393 | -1.55% | 208.4만 |
|---|
| 2026.07.09 | ₩107,036 | ₩110,128 | ₩105,333 | ₩108,579 | +1.44% | 268만 |
|---|
| 2026.07.08 | ₩103,268 | ₩107,291 | ₩102,423 | ₩104,247 | +0.95% | 242.4만 |
|---|
| 2026.07.07 | ₩102,034 | ₩105,105 | ₩98,748 | ₩104,944 | +2.85% | 276.9만 |
|---|
| 2026.07.06 | ₩98,534 | ₩105,668 | ₩98,239 | ₩104,247 | +5.80% | 220.3만 |
|---|
| 2026.07.02 | ₩103,831 | ₩104,542 | ₩96,629 | ₩97,514 | -6.08% | 213.1만 |
|---|
| 2026.07.01 | ₩104,394 | ₩105,856 | ₩100,760 | ₩103,456 | -0.90% | 261.9만 |
|---|
| 2026.06.30 | ₩96,924 | ₩107,318 | ₩96,495 | ₩105,668 | +9.02% | 444.3만 |
|---|
| 2026.06.29 | ₩93,531 | ₩97,635 | ₩92,270 | ₩96,991 | +3.70% | 219.1만 |
|---|
| 2026.06.26 | ₩93,880 | ₩94,819 | ₩92,042 | ₩92,753 | -1.20% | 566.3만 |
|---|
| 2026.06.25 | ₩99,378 | ₩100,009 | ₩95,288 | ₩96,146 | -3.25% | 231.2만 |
|---|
| 2026.06.24 | ₩96,884 | ₩99,338 | ₩94,524 | ₩97,635 | +0.78% | 227.8만 |
|---|
| 2026.06.23 | ₩97,528 | ₩100,223 | ₩96,374 | ₩97,045 | -0.50% | 280만 |
|---|
| 2026.06.22 | ₩101,497 | ₩104,596 | ₩99,580 | ₩103,321 | +1.80% | 327.4만 |
|---|
| 2026.06.18 | ₩99,539 | ₩100,290 | ₩96,844 | ₩100,062 | +0.53% | 752.3만 |
|---|
| 2026.06.17 | ₩99,218 | ₩100,136 | ₩96,884 | ₩97,461 | -1.77% | 327.5만 |
|---|
| 2026.06.16 | ₩100,210 | ₩102,852 | ₩98,064 | ₩98,252 | -1.95% | 219만 |
|---|
| 2026.06.15 | ₩100,586 | ₩100,813 | ₩97,910 | ₩100,183 | -0.40% | 275.6만 |
|---|
| 2026.06.12 | ₩93,880 | ₩97,863 | ₩92,818 | ₩96,978 | +3.30% | 308.2만 |
|---|
| 2026.06.11 | ₩89,870 | ₩92,995 | ₩86,906 | ₩92,995 | +3.48% | 320.9만 |
|---|
| 2026.06.10 | ₩91,788 | ₩93,880 | ₩88,864 | ₩89,226 | -2.79% | 406.2만 |
|---|
| 2026.06.09 | ₩99,566 | ₩100,103 | ₩89,387 | ₩93,880 | -5.71% | 376.3만 |
|---|
| 2026.06.08 | ₩98,627 | ₩100,384 | ₩95,999 | ₩98,936 | +0.31% | 269.8만 |
|---|
| 2026.06.05 | ₩102,711 | ₩102,711 | ₩96,039 | ₩96,790 | -5.76% | 380.8만 |
|---|
| 2026.06.04 | ₩106,312 | ₩106,896 | ₩104,307 | ₩105,293 | -0.96% | 259.7만 |
|---|
| 2026.06.03 | ₩110,429 | ₩112,294 | ₩106,487 | ₩108,418 | -1.82% | 387.9만 |
|---|
| 2026.06.02 | ₩113,782 | ₩115,325 | ₩109,839 | ₩111,288 | -2.19% | 377.5만 |
|---|
| 2026.06.01 | ₩104,676 | ₩113,849 | ₩104,435 | ₩113,259 | +8.20% | 436.6만 |
|---|
| 2026.05.29 | ₩98,922 | ₩107,492 | ₩98,815 | ₩106,634 | +7.80% | 769.5만 |
|---|
| 2026.05.28 | ₩99,915 | ₩103,938 | ₩92,807 | ₩97,957 | -1.96% | 1230.5만 |
|---|
| 2026.05.27 | ₩117,926 | ₩119,268 | ₩113,688 | ₩114,989 | -2.49% | 571.4만 |
|---|
| 2026.05.26 | ₩122,071 | ₩122,459 | ₩116,947 | ₩118,490 | -2.93% | 523.9만 |
|---|
| 2026.05.22 | ₩107,828 | ₩117,980 | ₩107,801 | ₩116,947 | +8.46% | 508.7만 |
|---|
| 2026.05.21 | ₩104,233 | ₩106,822 | ₩104,233 | ₩105,950 | +1.65% | 229.3만 |
|---|
| 2026.05.20 | ₩103,281 | ₩106,540 | ₩102,061 | ₩104,515 | +1.19% | 211.1만 |
|---|
| 2026.05.19 | ₩102,597 | ₩105,266 | ₩99,425 | ₩101,967 | -0.61% | 245.3만 |
|---|
| 2026.05.18 | ₩108,109 | ₩108,592 | ₩102,383 | ₩103,362 | -4.39% | 332.8만 |
|---|
| 2026.05.15 | ₩108,471 | ₩110,383 | ₩105,481 | ₩108,874 | +0.37% | 227만 |
|---|
| 2026.05.14 | ₩111,301 | ₩115,123 | ₩109,318 | ₩112,388 | +0.98% | 250.7만 |
|---|
| 2026.05.13 | ₩113,997 | ₩114,855 | ₩109,450 | ₩113,232 | -0.67% | 263.7만 |
|---|
| 2026.05.12 | ₩115,874 | ₩115,874 | ₩107,331 | ₩111,757 | -3.55% | 419.8만 |
|---|
| 2026.05.11 | ₩111,154 | ₩125,960 | ₩110,644 | ₩117,135 | +5.38% | 1120.8만 |
|---|
| 2026.05.08 | ₩104,368 | ₩106,466 | ₩100,384 | ₩104,824 | +0.44% | 343.2만 |
|---|
| 2026.05.07 | ₩100,492 | ₩105,279 | ₩99,298 | ₩101,994 | +1.49% | 317.8만 |
|---|
| 2026.05.06 | ₩100,183 | ₩100,693 | ₩97,501 | ₩99,821 | -0.36% | 257.5만 |
|---|
| 2026.05.05 | ₩99,110 | ₩101,142 | ₩97,997 | ₩100,089 | +0.99% | 187.2만 |
|---|
| 2026.05.04 | ₩96,790 | ₩99,499 | ₩96,401 | ₩97,568 | +0.80% | 156.9만 |
|---|
| 2026.05.01 | ₩95,315 | ₩97,487 | ₩94,658 | ₩96,052 | +0.77% | 131.1만 |
|---|
| 2026.04.30 | ₩95,194 | ₩97,313 | ₩93,464 | ₩95,824 | +0.66% | 239.7만 |
|---|
| 2026.04.29 | ₩95,556 | ₩96,294 | ₩93,209 | ₩94,296 | -1.32% | 177.9만 |
|---|
| 2026.04.28 | ₩97,635 | ₩98,051 | ₩93,558 | ₩95,127 | -2.57% | 199만 |
|---|
| 2026.04.27 | ₩96,589 | ₩100,103 | ₩94,966 | ₩99,204 | +2.71% | 287.1만 |
|---|
| 2026.04.24 | ₩93,813 | ₩96,683 | ₩92,646 | ₩95,798 | +2.12% | 269.6만 |
|---|
| 2026.04.23 | ₩91,828 | ₩94,470 | ₩90,902 | ₩93,853 | +2.21% | 260.8만 |
|---|
| 2026.04.22 | ₩94,135 | ₩95,436 | ₩92,284 | ₩93,021 | -1.18% | 302.6만 |
|---|
| 2026.04.21 | ₩91,399 | ₩94,228 | ₩90,728 | ₩92,767 | +1.50% | 242.1만 |
|---|
| 2026.04.20 | ₩89,682 | ₩91,915 | ₩88,837 | ₩91,198 | +1.69% | 216.4만 |
|---|
| 2026.04.17 | ₩91,198 | ₩92,673 | ₩89,816 | ₩89,816 | -1.51% | 204.4만 |
|---|
| 2026.04.16 | ₩87,764 | ₩90,970 | ₩86,557 | ₩90,929 | +3.61% | 281.9만 |
|---|
| 2026.04.15 | ₩86,302 | ₩87,516 | ₩85,726 | ₩87,027 | +0.84% | 233.6만 |
|---|
| 2026.04.14 | ₩86,638 | ₩86,732 | ₩84,157 | ₩85,833 | -0.93% | 259.8만 |
|---|
| 2026.04.13 | ₩81,018 | ₩84,894 | ₩81,018 | ₩84,827 | +4.70% | 258.6만 |
|---|
| 2026.04.10 | ₩81,836 | ₩82,413 | ₩80,737 | ₩81,729 | -0.13% | 215.9만 |
|---|
| 2026.04.09 | ₩83,768 | ₩84,693 | ₩79,657 | ₩80,723 | -3.63% | 243.1만 |
|---|
| 2026.04.08 | ₩87,550 | ₩88,448 | ₩82,909 | ₩83,486 | -4.64% | 536만 |
|---|
| 2026.04.07 | ₩81,300 | ₩83,573 | ₩80,884 | ₩83,003 | +2.10% | 182만 |
|---|
| 2026.04.06 | ₩83,902 | ₩85,565 | ₩81,877 | ₩82,038 | -2.22% | 180만 |
|---|
| 2026.04.02 | ₩79,127 | ₩83,929 | ₩79,007 | ₩83,794 | +5.90% | 186.5만 |
|---|
| 2026.04.01 | ₩81,488 | ₩83,753 | ₩80,468 | ₩81,903 | +0.51% | 256.2만 |
|---|
| 2026.03.31 | ₩77,558 | ₩79,965 | ₩76,365 | ₩79,181 | +2.09% | 320만 |
|---|
| 2026.03.30 | ₩80,133 | ₩81,005 | ₩76,150 | ₩76,432 | -4.62% | 281.4만 |
|---|
| 2026.03.27 | ₩82,225 | ₩82,232 | ₩77,786 | ₩79,100 | -3.80% | 258.2만 |
|---|
| 2026.03.26 | ₩86,048 | ₩86,852 | ₩83,164 | ₩83,204 | -3.30% | 191.5만 |
|---|
| 2026.03.25 | ₩88,341 | ₩90,259 | ₩87,483 | ₩87,804 | -0.61% | 220만 |
|---|
| 2026.03.24 | ₩85,887 | ₩87,643 | ₩84,908 | ₩87,375 | +1.73% | 137.6만 |
|---|
| 2026.03.23 | ₩85,524 | ₩87,979 | ₩84,492 | ₩86,450 | +1.08% | 237.4만 |
|---|
| 2026.03.20 | ₩86,745 | ₩87,442 | ₩83,428 | ₩83,996 | -3.17% | 440.3만 |
|---|
| 2026.03.19 | ₩84,747 | ₩88,649 | ₩84,157 | ₩87,778 | +3.58% | 188만 |
|---|
| 2026.03.18 | ₩85,431 | ₩88,046 | ₩85,377 | ₩86,356 | +1.08% | 212.6만 |
|---|
| 2026.03.17 | ₩84,921 | ₩86,705 | ₩84,532 | ₩85,082 | +0.19% | 181.7만 |
|---|
| 2026.03.16 | ₩84,371 | ₩85,001 | ₩82,882 | ₩84,291 | -0.10% | 295.9만 |
|---|
| 2026.03.13 | ₩82,748 | ₩84,076 | ₩81,112 | ₩82,480 | -0.32% | 212.4만 |
|---|
| 2026.03.12 | ₩82,359 | ₩83,526 | ₩81,313 | ₩81,810 | -0.67% | 200만 |
|---|
| 2026.03.11 | ₩82,654 | ₩84,566 | ₩82,292 | ₩83,271 | +0.75% | 258.8만 |
|---|
| 2026.03.10 | ₩84,961 | ₩86,074 | ₩81,595 | ₩81,863 | -3.65% | 381.7만 |
|---|
| 2026.03.09 | ₩81,675 | ₩84,558 | ₩79,637 | ₩84,317 | +3.23% | 298.8만 |
|---|
| 2026.03.06 | ₩79,436 | ₩82,628 | ₩78,966 | ₩81,675 | +2.82% | 351.7만 |
|---|
| 2026.03.05 | ₩81,179 | ₩84,559 | ₩80,214 | ₩81,984 | +0.99% | 347.4만 |
|---|
| 2026.03.04 | ₩83,754 | ₩84,653 | ₩82,266 | ₩82,292 | -1.75% | 455.8만 |
|---|
| 2026.03.03 | ₩84,921 | ₩85,028 | ₩80,898 | ₩82,802 | -2.50% | 376.9만 |
|---|
| 2026.03.02 | ₩83,540 | ₩88,059 | ₩82,876 | ₩87,885 | +5.20% | 378.3만 |
|---|
| 2026.02.27 | ₩84,666 | ₩89,528 | ₩84,478 | ₩86,128 | +1.73% | 657.3만 |
|---|
| 2026.02.26 | ₩98,601 | ₩98,976 | ₩82,024 | ₩88,488 | -10.26% | 1028.8만 |
|---|
| 2026.02.25 | ₩92,203 | ₩99,620 | ₩92,203 | ₩98,654 | +7.00% | 662만 |
|---|
| 2026.02.24 | ₩92,016 | ₩95,065 | ₩90,265 | ₩90,822 | -1.30% | 472.8만 |
|---|
| 2026.02.23 | ₩97,233 | ₩98,185 | ₩91,721 | ₩91,788 | -5.60% | 415만 |
|---|
| 2026.02.20 | ₩98,198 | ₩101,404 | ₩98,185 | ₩99,150 | +0.97% | 248.5만 |
|---|
| 2026.02.19 | ₩96,763 | ₩98,788 | ₩95,892 | ₩98,694 | +2.00% | 250.9만 |
|---|
| 2026.02.18 | ₩97,943 | ₩99,653 | ₩95,261 | ₩97,367 | -0.59% | 240.8만 |
|---|
| 2026.02.17 | ₩96,817 | ₩99,083 | ₩95,355 | ₩97,487 | +0.69% | 347.8만 |
|---|
| 2026.02.13 | ₩95,811 | ₩101,202 | ₩94,161 | ₩99,043 | +3.37% | 330.2만 |
|---|
| 2026.02.12 | ₩102,436 | ₩103,053 | ₩94,684 | ₩94,966 | -7.29% | 399만 |
|---|
| 2026.02.11 | ₩101,779 | ₩102,839 | ₩95,744 | ₩101,994 | +0.21% | 337.3만 |
|---|
| 2026.02.10 | ₩101,927 | ₩102,141 | ₩98,466 | ₩98,762 | -3.11% | 271.7만 |
|---|
| 2026.02.09 | ₩95,677 | ₩101,323 | ₩93,880 | ₩99,808 | +4.32% | 404만 |
|---|
| 2026.02.06 | ₩88,958 | ₩95,898 | ₩88,944 | ₩95,208 | +7.03% | 455.9만 |
|---|
| 2026.02.05 | ₩87,107 | ₩89,923 | ₩85,860 | ₩86,208 | -1.03% | 311.4만 |
|---|
| 2026.02.04 | ₩90,755 | ₩92,203 | ₩87,643 | ₩90,218 | -0.59% | 423.7만 |
|---|
| 2026.02.03 | ₩95,436 | ₩96,683 | ₩89,950 | ₩91,694 | -3.92% | 295.5만 |
|---|
| 2026.02.02 | ₩92,029 | ₩96,669 | ₩91,466 | ₩94,336 | +2.51% | 310.7만 |
|---|
| 2026.01.30 | ₩97,769 | ₩98,503 | ₩92,780 | ₩93,263 | -4.61% | 245.7만 |
|---|
| 2026.01.29 | ₩99,365 | ₩99,714 | ₩93,719 | ₩97,380 | -2.00% | 333.2만 |
|---|
| 2026.01.28 | ₩100,009 | ₩101,793 | ₩98,990 | ₩99,633 | -0.38% | 265.8만 |
|---|
| 2026.01.27 | ₩99,043 | ₩99,794 | ₩96,616 | ₩99,405 | +0.37% | 238.4만 |
|---|
| 2026.01.26 | ₩93,726 | ₩98,198 | ₩93,618 | ₩97,648 | +4.19% | 280.8만 |
|---|
| 2026.01.23 | ₩95,436 | ₩95,556 | ₩92,592 | ₩93,545 | -1.98% | 222.4만 |
|---|
| 2026.01.22 | ₩100,089 | ₩100,572 | ₩95,234 | ₩95,784 | -4.30% | 242.2만 |
|---|
| 2026.01.21 | ₩94,524 | ₩98,158 | ₩92,633 | ₩96,213 | +1.79% | 303.2만 |
|---|
| 2026.01.20 | ₩94,182 | ₩97,286 | ₩93,555 | ₩93,960 | -0.23% | 332.3만 |
|---|
| 2026.01.16 | ₩97,487 | ₩99,285 | ₩96,280 | ₩97,769 | +0.29% | 467만 |
|---|
| 2026.01.15 | ₩97,648 | ₩102,235 | ₩96,669 | ₩97,045 | -0.62% | 530.9만 |
|---|
| 2026.01.14 | ₩100,492 | ₩100,498 | ₩94,550 | ₩94,644 | -5.82% | 482.8만 |
|---|
| 2026.01.13 | ₩100,049 | ₩103,804 | ₩98,909 | ₩101,135 | +1.09% | 703.5만 |
|---|
| 2026.01.12 | ₩91,198 | ₩98,976 | ₩90,674 | ₩97,152 | +6.53% | 652.1만 |
|---|
| 2026.01.09 | ₩88,515 | ₩90,902 | ₩87,348 | ₩89,830 | +1.48% | 336만 |
|---|
| 2026.01.08 | ₩91,868 | ₩92,217 | ₩86,195 | ₩88,113 | -4.09% | 367.6만 |
|---|
| 2026.01.07 | ₩92,619 | ₩93,585 | ₩90,953 | ₩91,989 | -0.68% | 361.6만 |
|---|
| 2026.01.06 | ₩93,987 | ₩94,188 | ₩89,923 | ₩92,579 | -1.50% | 455만 |
|---|
| 2026.01.05 | ₩94,202 | ₩94,953 | ₩91,332 | ₩93,424 | -0.83% | 376.3만 |
|---|
| 2026.01.02 | ₩91,774 | ₩93,420 | ₩91,104 | ₩92,552 | +0.85% | 331.5만 |
|---|
| 2025.12.31 | ₩90,902 | ₩91,030 | ₩89,481 | ₩89,870 | -1.14% | 195.8만 |
|---|
| 2025.12.30 | ₩91,828 | ₩92,177 | ₩90,621 | ₩90,916 | -0.99% | 198.9만 |
|---|
| 2025.12.29 | ₩91,452 | ₩93,732 | ₩91,238 | ₩91,774 | +0.35% | 238만 |
|---|
| 2025.12.26 | ₩90,366 | ₩93,182 | ₩89,521 | ₩92,914 | +2.82% | 212.3만 |
|---|
| 2025.12.24 | ₩89,347 | ₩90,165 | ₩88,649 | ₩89,843 | +0.56% | 224.2만 |
|---|
| 2025.12.23 | ₩90,272 | ₩91,198 | ₩87,724 | ₩90,218 | -0.06% | 298.8만 |
|---|
| 2025.12.22 | ₩93,752 | ₩94,349 | ₩89,950 | ₩90,286 | -3.70% | 403.1만 |
|---|
| 2025.12.19 | ₩90,661 | ₩93,129 | ₩90,480 | ₩92,713 | +2.26% | 500.3만 |
|---|
| 2025.12.18 | ₩91,184 | ₩91,774 | ₩88,904 | ₩89,937 | -1.37% | 353.6만 |
|---|
| 2025.12.17 | ₩92,565 | ₩93,826 | ₩88,730 | ₩88,944 | -3.91% | 304만 |
|---|
| 2025.12.16 | ₩93,558 | ₩94,845 | ₩91,479 | ₩93,504 | -0.06% | 325.9만 |
|---|
| 2025.12.15 | ₩95,301 | ₩96,146 | ₩93,182 | ₩93,303 | -2.10% | 384.6만 |
|---|
| 2025.12.12 | ₩100,290 | ₩101,900 | ₩94,349 | ₩95,650 | -4.63% | 527.6만 |
|---|
| 2025.12.11 | ₩98,118 | ₩102,450 | ₩96,616 | ₩101,752 | +3.70% | 394.6만 |
|---|
| 2025.12.10 | ₩94,161 | ₩99,405 | ₩93,719 | ₩98,775 | +4.90% | 509.1만 |
|---|
| 2025.12.09 | ₩94,228 | ₩95,798 | ₩93,907 | ₩94,081 | -0.16% | 386.8만 |
|---|
| 2025.12.08 | ₩95,664 | ₩97,528 | ₩94,161 | ₩95,275 | -0.41% | 500만 |
|---|
| 2025.12.05 | ₩95,664 | ₩96,535 | ₩93,223 | ₩94,456 | -1.26% | 667.5만 |
|---|
| 2025.12.04 | ₩91,788 | ₩97,005 | ₩91,345 | ₩96,830 | +5.49% | 1073.3만 |
|---|
| 2025.12.03 | ₩105,682 | ₩106,902 | ₩91,654 | ₩92,337 | -12.63% | 2146.5만 |
|---|
| 2025.12.02 | ₩122,687 | ₩129,417 | ₩121,427 | ₩127,033 | +3.54% | 1075.3만 |
|---|
| 2025.12.01 | ₩117,558 | ₩119,657 | ₩114,694 | ₩118,758 | +1.02% | 507.2만 |
|---|
| 2025.11.28 | ₩116,572 | ₩119,603 | ₩115,982 | ₩119,308 | +2.35% | 255.1만 |
|---|
| 2025.11.26 | ₩112,334 | ₩117,564 | ₩111,650 | ₩115,030 | +2.40% | 383.6만 |
|---|
| 2025.11.25 | ₩109,236 | ₩112,669 | ₩107,472 | ₩111,516 | +2.09% | 230만 |
|---|
| 2025.11.24 | ₩105,293 | ₩110,885 | ₩104,636 | ₩110,148 | +4.61% | 448.9만 |
|---|
| 2025.11.21 | ₩104,180 | ₩106,741 | ₩101,256 | ₩105,119 | +0.90% | 380.9만 |
|---|
| 2025.11.20 | ₩115,258 | ₩115,633 | ₩103,415 | ₩103,603 | -10.11% | 413.4만 |
|---|
| 2025.11.19 | ₩110,429 | ₩113,353 | ₩109,799 | ₩109,906 | -0.47% | 297.9만 |
|---|
| 2025.11.18 | ₩111,529 | ₩113,380 | ₩108,981 | ₩110,201 | -1.19% | 255.3만 |
|---|
| 2025.11.17 | ₩113,447 | ₩115,995 | ₩111,060 | ₩112,857 | -0.52% | 232.8만 |
|---|
| 2025.11.14 | ₩110,684 | ₩116,398 | ₩109,330 | ₩113,447 | +2.50% | 369만 |
|---|
| 2025.11.13 | ₩117,149 | ₩118,228 | ₩110,765 | ₩112,602 | -3.88% | 411.5만 |
|---|
| 2025.11.12 | ₩118,396 | ₩120,528 | ₩118,396 | ₩118,812 | +0.35% | 222.4만 |
|---|
| 2025.11.11 | ₩121,936 | ₩123,019 | ₩116,800 | ₩117,323 | -3.78% | 335.4만 |
|---|
| 2025.11.10 | ₩124,632 | ₩124,726 | ₩120,032 | ₩124,015 | -0.49% | 273.9만 |
|---|
| 2025.11.07 | ₩123,331 | ₩124,578 | ₩117,719 | ₩120,796 | -2.06% | 498.3만 |
|---|
| 2025.11.06 | ₩130,895 | ₩131,231 | ₩124,471 | ₩124,847 | -4.62% | 266.4만 |
|---|
| 2025.11.05 | ₩127,529 | ₩132,552 | ₩127,408 | ₩130,104 | +2.02% | 178.7만 |
|---|
| 2025.11.04 | ₩125,216 | ₩130,252 | ₩124,077 | ₩127,542 | +1.86% | 278.3만 |
|---|
| 2025.11.03 | ₩134,114 | ₩134,905 | ₩130,372 | ₩132,236 | -1.40% | 207.8만 |
|---|
| 2025.10.31 | ₩131,284 | ₩132,800 | ₩129,044 | ₩132,371 | +0.83% | 337.7만 |
|---|
| 2025.10.30 | ₩129,340 | ₩131,740 | ₩128,977 | ₩130,104 | +0.59% | 233.5만 |
|---|
| 2025.10.29 | ₩129,085 | ₩130,935 | ₩126,942 | ₩130,868 | +1.38% | 192.7만 |
|---|
| 2025.10.28 | ₩128,361 | ₩128,924 | ₩125,598 | ₩127,864 | -0.39% | 167.6만 |
|---|
| 2025.10.27 | ₩128,723 | ₩130,091 | ₩127,811 | ₩128,039 | -0.53% | 210.1만 |
|---|
| 2025.10.24 | ₩127,757 | ₩128,857 | ₩125,625 | ₩125,786 | -1.54% | 178만 |
|---|
| 2025.10.23 | ₩120,166 | ₩125,678 | ₩120,166 | ₩125,571 | +4.50% | 197.8만 |
|---|
| 2025.10.22 | ₩122,433 | ₩123,164 | ₩116,038 | ₩119,227 | -2.62% | 348.4만 |
|---|
| 2025.10.21 | ₩123,573 | ₩123,573 | ₩120,823 | ₩121,856 | -1.39% | 277.5만 |
|---|
| 2025.10.20 | ₩124,726 | ₩126,470 | ₩121,910 | ₩122,030 | -2.16% | 211.7만 |
|---|
| 2025.10.17 | ₩123,211 | ₩124,391 | ₩121,092 | ₩123,184 | -0.02% | 203.4만 |
|---|
| 2025.10.16 | ₩126,550 | ₩127,596 | ₩122,674 | ₩123,278 | -2.59% | 245.4만 |
|---|
| 2025.10.15 | ₩126,067 | ₩127,325 | ₩123,506 | ₩124,163 | -1.51% | 309만 |
|---|
| 2025.10.14 | ₩121,427 | ₩125,262 | ₩120,340 | ₩124,055 | +2.16% | 241.4만 |
|---|
| 2025.10.13 | ₩123,693 | ₩125,195 | ₩122,591 | ₩124,096 | +0.33% | 236.3만 |
|---|
| 2025.10.10 | ₩126,054 | ₩127,033 | ₩118,905 | ₩119,858 | -4.92% | 248.9만 |
|---|