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 | ₩203,843 | ₩209,341 | ₩199,685 | ₩207,182 | +1.64% | 403.1만 |
| 2026.10.08 | ₩203,608 | ₩210,615 | ₩201,187 | ₩201,925 | -0.83% | 575.1만 |
| 2026.10.07 | ₩193,892 | ₩205,801 | ₩193,746 | ₩204,728 | +5.59% | 506.9만 |
| 2026.10.06 | ₩195,796 | ₩199,880 | ₩193,785 | ₩197,405 | +0.82% | 357.9만 |
| 2026.10.05 | ₩189,493 | ₩193,154 | ₩188,098 | ₩192,953 | +1.83% | 496만 |
| 2026.10.02 | ₩180,709 | ₩188,863 | ₩179,703 | ₩187,938 | +4.00% | 488.6만 |
| 2026.10.01 | ₩177,196 | ₩181,956 | ₩174,448 | ₩179,878 | +1.51% | 459.4만 |
| 2026.09.30 | ₩175,868 | ₩178,785 | ₩174,125 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩175,385 |
| -0.27% |
| 319.9만 |
| 2026.09.29 | ₩174,688 | ₩177,605 | ₩171,269 | ₩174,406 | -0.16% | 451.2만 |
|---|
| 2026.09.28 | ₩167,097 | ₩175,519 | ₩167,097 | ₩173,534 | +3.85% | 470만 |
|---|
| 2026.09.25 | ₩164,791 | ₩172,140 | ₩164,013 | ₩168,975 | +2.54% | 630.1만 |
|---|
| 2026.09.24 | ₩152,815 | ₩176,230 | ₩152,225 | ₩163,450 | +6.96% | 1166.5만 |
|---|
| 2026.09.23 | ₩149,047 | ₩150,200 | ₩143,629 | ₩147,048 | -1.34% | 392만 |
|---|
| 2026.09.22 | ₩149,382 | ₩149,382 | ₩143,763 | ₩148,711 | -0.45% | 589.5만 |
|---|
| 2026.09.21 | ₩141,483 | ₩152,614 | ₩140,008 | ₩152,426 | +7.73% | 734.3만 |
|---|
| 2026.09.18 | ₩141,282 | ₩145,251 | ₩136,963 | ₩139,659 | -1.15% | 7309.4만 |
|---|
| 2026.09.17 | ₩134,174 | ₩140,075 | ₩133,638 | ₩139,458 | +3.94% | 323.8만 |
|---|
| 2026.09.16 | ₩131,425 | ₩133,906 | ₩127,985 | ₩130,902 | -0.40% | 314.2만 |
|---|
| 2026.09.15 | ₩132,122 | ₩134,469 | ₩129,420 | ₩130,044 | -1.57% | 306.7만 |
|---|
| 2026.09.14 | ₩126,275 | ₩129,507 | ₩123,741 | ₩125,766 | -0.40% | 273.2만 |
|---|
| 2026.09.11 | ₩128,461 | ₩132,116 | ₩127,777 | ₩131,666 | +2.50% | 194.7만 |
|---|
| 2026.09.10 | ₩129,467 | ₩130,245 | ₩126,141 | ₩126,195 | -2.53% | 196.1만 |
|---|
| 2026.09.09 | ₩135,783 | ₩138,801 | ₩129,695 | ₩130,164 | -4.14% | 257만 |
|---|
| 2026.09.08 | ₩134,778 | ₩137,218 | ₩130,969 | ₩135,636 | +0.64% | 348.4만 |
|---|
| 2026.09.04 | ₩131,425 | ₩133,584 | ₩129,641 | ₩133,450 | +1.54% | 215.1만 |
|---|
| 2026.09.03 | ₩123,083 | ₩131,774 | ₩122,520 | ₩131,626 | +6.94% | 266.7만 |
|---|
| 2026.09.02 | ₩125,779 | ₩127,388 | ₩122,520 | ₩123,955 | -1.45% | 259.1만 |
|---|
| 2026.09.01 | ₩124,089 | ₩126,892 | ₩120,220 | ₩125,766 | +1.35% | 269.3만 |
|---|
| 2026.08.31 | ₩126,825 | ₩128,099 | ₩123,057 | ₩124,652 | -1.71% | 321.3만 |
|---|
| 2026.08.28 | ₩131,090 | ₩132,565 | ₩124,813 | ₩125,256 | -4.45% | 325.4만 |
|---|
| 2026.08.27 | ₩148,403 | ₩151,139 | ₩127,428 | ₩133,088 | -10.32% | 754.8만 |
|---|
| 2026.08.26 | ₩138,345 | ₩147,008 | ₩138,345 | ₩146,043 | +5.56% | 535.1만 |
|---|
| 2026.08.25 | ₩137,728 | ₩142,511 | ₩136,172 | ₩137,875 | +0.11% | 254.4만 |
|---|
| 2026.08.24 | ₩143,950 | ₩144,727 | ₩134,348 | ₩134,697 | -6.43% | 360.6만 |
|---|
| 2026.08.21 | ₩148,859 | ₩149,228 | ₩144,232 | ₩145,573 | -2.21% | 258.7만 |
|---|
| 2026.08.20 | ₩151,514 | ₩153,660 | ₩147,437 | ₩147,491 | -2.66% | 300.3만 |
|---|
| 2026.08.19 | ₩158,246 | ₩158,756 | ₩147,974 | ₩150,200 | -5.08% | 343.3만 |
|---|
| 2026.08.18 | ₩154,163 | ₩159,721 | ₩154,163 | ₩156,986 | +1.83% | 300.5만 |
|---|
| 2026.08.17 | ₩158,903 | ₩159,105 | ₩154,599 | ₩156,892 | -1.27% | 313만 |
|---|
| 2026.08.14 | ₩158,059 | ₩159,105 | ₩154,357 | ₩158,461 | +0.25% | 354.4만 |
|---|
| 2026.08.13 | ₩151,608 | ₩159,333 | ₩150,220 | ₩157,375 | +3.80% | 405.5만 |
|---|
| 2026.08.12 | ₩150,830 | ₩152,614 | ₩145,454 | ₩149,395 | -0.95% | 441.2만 |
|---|
| 2026.08.11 | ₩141,711 | ₩146,968 | ₩133,309 | ₩146,686 | +3.51% | 549.8만 |
|---|
| 2026.08.10 | ₩125,712 | ₩137,057 | ₩124,706 | ₩131,398 | +4.52% | 515.2만 |
|---|
| 2026.08.07 | ₩118,028 | ₩120,830 | ₩116,016 | ₩120,763 | +2.32% | 198.1만 |
|---|
| 2026.08.06 | ₩112,435 | ₩117,639 | ₩109,136 | ₩117,022 | +4.08% | 222.7만 |
|---|
| 2026.08.05 | ₩113,468 | ₩115,459 | ₩111,644 | ₩112,301 | -1.03% | 238.9만 |
|---|
| 2026.08.04 | ₩109,968 | ₩116,807 | ₩109,311 | ₩112,543 | +2.34% | 372.6만 |
|---|
| 2026.08.03 | ₩102,552 | ₩108,171 | ₩100,848 | ₩107,473 | +4.80% | 190.6만 |
|---|
| 2026.07.31 | ₩102,713 | ₩106,481 | ₩100,875 | ₩103,490 | +0.76% | 197.2만 |
|---|
| 2026.07.30 | ₩96,175 | ₩101,392 | ₩95,632 | ₩100,661 | +4.66% | 237.2만 |
|---|
| 2026.07.29 | ₩96,088 | ₩98,059 | ₩92,735 | ₩92,869 | -3.35% | 374.7만 |
|---|
| 2026.07.28 | ₩95,887 | ₩98,019 | ₩91,501 | ₩97,885 | +2.08% | 252.1만 |
|---|
| 2026.07.27 | ₩101,465 | ₩102,216 | ₩96,195 | ₩99,521 | -1.92% | 176.8만 |
|---|
| 2026.07.24 | ₩100,902 | ₩101,760 | ₩97,952 | ₩99,990 | -0.90% | 137만 |
|---|
| 2026.07.23 | ₩98,944 | ₩102,713 | ₩98,944 | ₩100,835 | +1.91% | 164.3만 |
|---|
| 2026.07.22 | ₩98,166 | ₩100,486 | ₩97,878 | ₩100,017 | +1.89% | 156만 |
|---|
| 2026.07.21 | ₩95,927 | ₩99,789 | ₩95,457 | ₩99,668 | +3.90% | 229.1만 |
|---|
| 2026.07.20 | ₩93,459 | ₩95,236 | ₩92,748 | ₩93,781 | +0.34% | 186.7만 |
|---|
| 2026.07.17 | ₩88,417 | ₩94,492 | ₩88,175 | ₩93,043 | +5.23% | 235.1만 |
|---|
| 2026.07.16 | ₩92,869 | ₩93,178 | ₩90,241 | ₩91,689 | -1.27% | 279.7만 |
|---|
| 2026.07.15 | ₩103,879 | ₩104,375 | ₩90,777 | ₩94,881 | -8.66% | 346.8만 |
|---|
| 2026.07.14 | ₩103,008 | ₩105,066 | ₩101,492 | ₩103,303 | +0.29% | 235.4만 |
|---|
| 2026.07.13 | ₩104,872 | ₩105,904 | ₩99,695 | ₩101,063 | -3.63% | 220.7만 |
|---|
| 2026.07.10 | ₩108,063 | ₩110,732 | ₩105,676 | ₩106,387 | -1.55% | 208.4만 |
|---|
| 2026.07.09 | ₩107,031 | ₩110,122 | ₩105,328 | ₩108,573 | +1.44% | 268만 |
|---|
| 2026.07.08 | ₩103,262 | ₩107,286 | ₩102,418 | ₩104,241 | +0.95% | 242.4만 |
|---|
| 2026.07.07 | ₩102,029 | ₩105,100 | ₩98,743 | ₩104,939 | +2.85% | 276.9만 |
|---|
| 2026.07.06 | ₩98,528 | ₩105,663 | ₩98,233 | ₩104,241 | +5.80% | 220.3만 |
|---|
| 2026.07.02 | ₩103,826 | ₩104,536 | ₩96,624 | ₩97,509 | -6.08% | 213.1만 |
|---|
| 2026.07.01 | ₩104,389 | ₩105,851 | ₩100,755 | ₩103,450 | -0.90% | 261.9만 |
|---|
| 2026.06.30 | ₩96,919 | ₩107,312 | ₩96,490 | ₩105,663 | +9.02% | 444.3만 |
|---|
| 2026.06.29 | ₩93,526 | ₩97,630 | ₩92,266 | ₩96,986 | +3.70% | 219.1만 |
|---|
| 2026.06.26 | ₩93,875 | ₩94,814 | ₩92,038 | ₩92,748 | -1.20% | 566.3만 |
|---|
| 2026.06.25 | ₩99,373 | ₩100,004 | ₩95,283 | ₩96,141 | -3.25% | 231.2만 |
|---|
| 2026.06.24 | ₩96,879 | ₩99,333 | ₩94,519 | ₩97,630 | +0.78% | 227.8만 |
|---|
| 2026.06.23 | ₩97,523 | ₩100,218 | ₩96,369 | ₩97,040 | -0.50% | 280만 |
|---|
| 2026.06.22 | ₩101,492 | ₩104,590 | ₩99,574 | ₩103,316 | +1.80% | 327.4만 |
|---|
| 2026.06.18 | ₩99,534 | ₩100,285 | ₩96,839 | ₩100,057 | +0.53% | 752.3만 |
|---|
| 2026.06.17 | ₩99,212 | ₩100,131 | ₩96,879 | ₩97,456 | -1.77% | 327.5만 |
|---|
| 2026.06.16 | ₩100,205 | ₩102,847 | ₩98,059 | ₩98,247 | -1.95% | 219만 |
|---|
| 2026.06.15 | ₩100,580 | ₩100,808 | ₩97,905 | ₩100,178 | -0.40% | 275.6만 |
|---|
| 2026.06.12 | ₩93,875 | ₩97,858 | ₩92,813 | ₩96,973 | +3.30% | 308.2만 |
|---|
| 2026.06.11 | ₩89,865 | ₩92,990 | ₩86,901 | ₩92,990 | +3.48% | 320.9만 |
|---|
| 2026.06.10 | ₩91,783 | ₩93,875 | ₩88,859 | ₩89,221 | -2.79% | 406.2만 |
|---|
| 2026.06.09 | ₩99,561 | ₩100,097 | ₩89,382 | ₩93,875 | -5.71% | 376.3만 |
|---|
| 2026.06.08 | ₩98,622 | ₩100,379 | ₩95,994 | ₩98,931 | +0.31% | 269.8만 |
|---|
| 2026.06.05 | ₩102,706 | ₩102,706 | ₩96,034 | ₩96,785 | -5.76% | 380.8만 |
|---|
| 2026.06.04 | ₩106,307 | ₩106,890 | ₩104,302 | ₩105,287 | -0.96% | 259.7만 |
|---|
| 2026.06.03 | ₩110,424 | ₩112,288 | ₩106,481 | ₩108,412 | -1.82% | 387.9만 |
|---|
| 2026.06.02 | ₩113,776 | ₩115,319 | ₩109,834 | ₩111,282 | -2.19% | 377.5만 |
|---|
| 2026.06.01 | ₩104,671 | ₩113,843 | ₩104,429 | ₩113,253 | +8.20% | 436.6만 |
|---|
| 2026.05.29 | ₩98,917 | ₩107,487 | ₩98,810 | ₩106,628 | +7.80% | 769.5만 |
|---|
| 2026.05.28 | ₩99,910 | ₩103,933 | ₩92,802 | ₩97,952 | -1.96% | 1230.5만 |
|---|
| 2026.05.27 | ₩117,920 | ₩119,261 | ₩113,682 | ₩114,983 | -2.49% | 571.4만 |
|---|
| 2026.05.26 | ₩122,064 | ₩122,453 | ₩116,941 | ₩118,484 | -2.93% | 523.9만 |
|---|
| 2026.05.22 | ₩107,822 | ₩117,974 | ₩107,795 | ₩116,941 | +8.46% | 508.7만 |
|---|
| 2026.05.21 | ₩104,228 | ₩106,816 | ₩104,228 | ₩105,945 | +1.65% | 229.3만 |
|---|
| 2026.05.20 | ₩103,276 | ₩106,535 | ₩102,055 | ₩104,510 | +1.19% | 211.1만 |
|---|
| 2026.05.19 | ₩102,592 | ₩105,261 | ₩99,420 | ₩101,962 | -0.61% | 245.3만 |
|---|
| 2026.05.18 | ₩108,104 | ₩108,586 | ₩102,377 | ₩103,356 | -4.39% | 332.8만 |
|---|
| 2026.05.15 | ₩108,466 | ₩110,377 | ₩105,475 | ₩108,868 | +0.37% | 227만 |
|---|
| 2026.05.14 | ₩111,295 | ₩115,117 | ₩109,312 | ₩112,382 | +0.98% | 250.7만 |
|---|
| 2026.05.13 | ₩113,991 | ₩114,849 | ₩109,445 | ₩113,227 | -0.67% | 263.7만 |
|---|
| 2026.05.12 | ₩115,868 | ₩115,868 | ₩107,326 | ₩111,751 | -3.55% | 419.8만 |
|---|
| 2026.05.11 | ₩111,148 | ₩125,953 | ₩110,638 | ₩117,129 | +5.38% | 1120.8만 |
|---|
| 2026.05.08 | ₩104,362 | ₩106,461 | ₩100,379 | ₩104,818 | +0.44% | 343.2만 |
|---|
| 2026.05.07 | ₩100,486 | ₩105,274 | ₩99,293 | ₩101,988 | +1.49% | 317.8만 |
|---|
| 2026.05.06 | ₩100,178 | ₩100,688 | ₩97,496 | ₩99,816 | -0.36% | 257.5만 |
|---|
| 2026.05.05 | ₩99,105 | ₩101,137 | ₩97,992 | ₩100,084 | +0.99% | 187.2만 |
|---|
| 2026.05.04 | ₩96,785 | ₩99,494 | ₩96,396 | ₩97,563 | +0.80% | 156.9만 |
|---|
| 2026.05.01 | ₩95,310 | ₩97,482 | ₩94,653 | ₩96,047 | +0.77% | 131.1만 |
|---|
| 2026.04.30 | ₩95,189 | ₩97,308 | ₩93,459 | ₩95,819 | +0.66% | 239.7만 |
|---|
| 2026.04.29 | ₩95,551 | ₩96,289 | ₩93,204 | ₩94,291 | -1.32% | 177.9만 |
|---|
| 2026.04.28 | ₩97,630 | ₩98,046 | ₩93,553 | ₩95,122 | -2.57% | 199만 |
|---|
| 2026.04.27 | ₩96,584 | ₩100,097 | ₩94,961 | ₩99,199 | +2.71% | 287.1만 |
|---|
| 2026.04.24 | ₩93,808 | ₩96,678 | ₩92,641 | ₩95,793 | +2.12% | 269.6만 |
|---|
| 2026.04.23 | ₩91,823 | ₩94,465 | ₩90,898 | ₩93,848 | +2.21% | 260.8만 |
|---|
| 2026.04.22 | ₩94,130 | ₩95,431 | ₩92,279 | ₩93,017 | -1.18% | 302.6만 |
|---|
| 2026.04.21 | ₩91,394 | ₩94,224 | ₩90,723 | ₩92,762 | +1.50% | 242.1만 |
|---|
| 2026.04.20 | ₩89,677 | ₩91,910 | ₩88,832 | ₩91,193 | +1.69% | 216.4만 |
|---|
| 2026.04.17 | ₩91,193 | ₩92,668 | ₩89,811 | ₩89,811 | -1.51% | 204.4만 |
|---|
| 2026.04.16 | ₩87,760 | ₩90,965 | ₩86,553 | ₩90,925 | +3.61% | 281.9만 |
|---|
| 2026.04.15 | ₩86,298 | ₩87,512 | ₩85,721 | ₩87,022 | +0.84% | 233.6만 |
|---|
| 2026.04.14 | ₩86,633 | ₩86,727 | ₩84,152 | ₩85,828 | -0.93% | 259.8만 |
|---|
| 2026.04.13 | ₩81,014 | ₩84,890 | ₩81,014 | ₩84,823 | +4.70% | 258.6만 |
|---|
| 2026.04.10 | ₩81,832 | ₩82,409 | ₩80,732 | ₩81,725 | -0.13% | 215.9만 |
|---|
| 2026.04.09 | ₩83,763 | ₩84,689 | ₩79,653 | ₩80,719 | -3.63% | 243.1만 |
|---|
| 2026.04.08 | ₩87,545 | ₩88,444 | ₩82,905 | ₩83,482 | -4.64% | 536만 |
|---|
| 2026.04.07 | ₩81,296 | ₩83,569 | ₩80,880 | ₩82,999 | +2.10% | 182만 |
|---|
| 2026.04.06 | ₩83,897 | ₩85,560 | ₩81,872 | ₩82,033 | -2.22% | 180만 |
|---|
| 2026.04.02 | ₩79,123 | ₩83,924 | ₩79,002 | ₩83,790 | +5.90% | 186.5만 |
|---|
| 2026.04.01 | ₩81,483 | ₩83,748 | ₩80,464 | ₩81,899 | +0.51% | 256.2만 |
|---|
| 2026.03.31 | ₩77,554 | ₩79,961 | ₩76,361 | ₩79,177 | +2.09% | 320만 |
|---|
| 2026.03.30 | ₩80,129 | ₩81,001 | ₩76,146 | ₩76,428 | -4.62% | 281.4만 |
|---|
| 2026.03.27 | ₩82,221 | ₩82,228 | ₩77,782 | ₩79,096 | -3.80% | 258.2만 |
|---|
| 2026.03.26 | ₩86,043 | ₩86,848 | ₩83,160 | ₩83,200 | -3.30% | 191.5만 |
|---|
| 2026.03.25 | ₩88,336 | ₩90,254 | ₩87,478 | ₩87,800 | -0.61% | 220만 |
|---|
| 2026.03.24 | ₩85,882 | ₩87,639 | ₩84,903 | ₩87,371 | +1.73% | 137.6만 |
|---|
| 2026.03.23 | ₩85,520 | ₩87,974 | ₩84,487 | ₩86,445 | +1.08% | 237.4만 |
|---|
| 2026.03.20 | ₩86,740 | ₩87,438 | ₩83,424 | ₩83,991 | -3.17% | 440.3만 |
|---|
| 2026.03.19 | ₩84,742 | ₩88,645 | ₩84,152 | ₩87,773 | +3.58% | 188만 |
|---|
| 2026.03.18 | ₩85,426 | ₩88,041 | ₩85,373 | ₩86,351 | +1.08% | 212.6만 |
|---|
| 2026.03.17 | ₩84,917 | ₩86,700 | ₩84,528 | ₩85,077 | +0.19% | 181.7만 |
|---|
| 2026.03.16 | ₩84,367 | ₩84,997 | ₩82,878 | ₩84,286 | -0.10% | 295.9만 |
|---|
| 2026.03.13 | ₩82,744 | ₩84,072 | ₩81,108 | ₩82,476 | -0.32% | 212.4만 |
|---|
| 2026.03.12 | ₩82,355 | ₩83,522 | ₩81,309 | ₩81,805 | -0.67% | 200만 |
|---|
| 2026.03.11 | ₩82,650 | ₩84,561 | ₩82,288 | ₩83,267 | +0.75% | 258.8만 |
|---|
| 2026.03.10 | ₩84,957 | ₩86,070 | ₩81,591 | ₩81,859 | -3.65% | 381.7만 |
|---|
| 2026.03.09 | ₩81,671 | ₩84,553 | ₩79,633 | ₩84,313 | +3.23% | 298.8만 |
|---|
| 2026.03.06 | ₩79,432 | ₩82,623 | ₩78,962 | ₩81,671 | +2.82% | 351.7만 |
|---|
| 2026.03.05 | ₩81,175 | ₩84,554 | ₩80,209 | ₩81,980 | +0.99% | 347.4만 |
|---|
| 2026.03.04 | ₩83,750 | ₩84,648 | ₩82,261 | ₩82,288 | -1.75% | 455.8만 |
|---|
| 2026.03.03 | ₩84,917 | ₩85,024 | ₩80,893 | ₩82,798 | -2.50% | 376.9만 |
|---|
| 2026.03.02 | ₩83,535 | ₩88,055 | ₩82,871 | ₩87,880 | +5.20% | 378.3만 |
|---|
| 2026.02.27 | ₩84,662 | ₩89,523 | ₩84,474 | ₩86,124 | +1.73% | 657.3만 |
|---|
| 2026.02.26 | ₩98,595 | ₩98,971 | ₩82,020 | ₩88,484 | -10.26% | 1028.8만 |
|---|
| 2026.02.25 | ₩92,199 | ₩99,615 | ₩92,199 | ₩98,649 | +7.00% | 662만 |
|---|
| 2026.02.24 | ₩92,011 | ₩95,060 | ₩90,261 | ₩90,817 | -1.30% | 472.8만 |
|---|
| 2026.02.23 | ₩97,228 | ₩98,180 | ₩91,716 | ₩91,783 | -5.60% | 415만 |
|---|
| 2026.02.20 | ₩98,193 | ₩101,398 | ₩98,180 | ₩99,145 | +0.97% | 248.5만 |
|---|
| 2026.02.19 | ₩96,758 | ₩98,783 | ₩95,887 | ₩98,689 | +2.00% | 250.9만 |
|---|
| 2026.02.18 | ₩97,938 | ₩99,648 | ₩95,256 | ₩97,362 | -0.59% | 240.8만 |
|---|
| 2026.02.17 | ₩96,812 | ₩99,078 | ₩95,350 | ₩97,482 | +0.69% | 347.8만 |
|---|
| 2026.02.13 | ₩95,806 | ₩101,197 | ₩94,157 | ₩99,038 | +3.37% | 330.2만 |
|---|
| 2026.02.12 | ₩102,431 | ₩103,048 | ₩94,680 | ₩94,961 | -7.29% | 399만 |
|---|
| 2026.02.11 | ₩101,774 | ₩102,833 | ₩95,739 | ₩101,988 | +0.21% | 337.3만 |
|---|
| 2026.02.10 | ₩101,921 | ₩102,136 | ₩98,461 | ₩98,756 | -3.11% | 271.7만 |
|---|
| 2026.02.09 | ₩95,672 | ₩101,318 | ₩93,875 | ₩99,802 | +4.32% | 404만 |
|---|
| 2026.02.06 | ₩88,953 | ₩95,893 | ₩88,940 | ₩95,203 | +7.03% | 455.9만 |
|---|
| 2026.02.05 | ₩87,102 | ₩89,919 | ₩85,855 | ₩86,204 | -1.03% | 311.4만 |
|---|
| 2026.02.04 | ₩90,750 | ₩92,199 | ₩87,639 | ₩90,214 | -0.59% | 423.7만 |
|---|
| 2026.02.03 | ₩95,431 | ₩96,678 | ₩89,946 | ₩91,689 | -3.92% | 295.5만 |
|---|
| 2026.02.02 | ₩92,024 | ₩96,664 | ₩91,461 | ₩94,331 | +2.51% | 310.7만 |
|---|
| 2026.01.30 | ₩97,764 | ₩98,498 | ₩92,775 | ₩93,258 | -4.61% | 245.7만 |
|---|
| 2026.01.29 | ₩99,360 | ₩99,709 | ₩93,714 | ₩97,375 | -2.00% | 333.2만 |
|---|
| 2026.01.28 | ₩100,004 | ₩101,787 | ₩98,984 | ₩99,628 | -0.38% | 265.8만 |
|---|
| 2026.01.27 | ₩99,038 | ₩99,789 | ₩96,611 | ₩99,400 | +0.37% | 238.4만 |
|---|
| 2026.01.26 | ₩93,721 | ₩98,193 | ₩93,613 | ₩97,643 | +4.19% | 280.8만 |
|---|
| 2026.01.23 | ₩95,431 | ₩95,551 | ₩92,587 | ₩93,540 | -1.98% | 222.4만 |
|---|
| 2026.01.22 | ₩100,084 | ₩100,567 | ₩95,229 | ₩95,779 | -4.30% | 242.2만 |
|---|
| 2026.01.21 | ₩94,519 | ₩98,153 | ₩92,628 | ₩96,208 | +1.79% | 303.2만 |
|---|
| 2026.01.20 | ₩94,177 | ₩97,281 | ₩93,550 | ₩93,955 | -0.23% | 332.3만 |
|---|
| 2026.01.16 | ₩97,482 | ₩99,279 | ₩96,275 | ₩97,764 | +0.29% | 467만 |
|---|
| 2026.01.15 | ₩97,643 | ₩102,230 | ₩96,664 | ₩97,040 | -0.62% | 530.9만 |
|---|
| 2026.01.14 | ₩100,486 | ₩100,493 | ₩94,545 | ₩94,639 | -5.82% | 482.8만 |
|---|
| 2026.01.13 | ₩100,044 | ₩103,799 | ₩98,904 | ₩101,130 | +1.09% | 703.5만 |
|---|
| 2026.01.12 | ₩91,193 | ₩98,971 | ₩90,670 | ₩97,147 | +6.53% | 652.1만 |
|---|
| 2026.01.09 | ₩88,511 | ₩90,898 | ₩87,344 | ₩89,825 | +1.48% | 336만 |
|---|
| 2026.01.08 | ₩91,863 | ₩92,212 | ₩86,191 | ₩88,108 | -4.09% | 367.6만 |
|---|
| 2026.01.07 | ₩92,614 | ₩93,580 | ₩90,949 | ₩91,984 | -0.68% | 361.6만 |
|---|
| 2026.01.06 | ₩93,982 | ₩94,183 | ₩89,919 | ₩92,574 | -1.50% | 455만 |
|---|
| 2026.01.05 | ₩94,197 | ₩94,948 | ₩91,327 | ₩93,419 | -0.83% | 376.3만 |
|---|
| 2026.01.02 | ₩91,769 | ₩93,415 | ₩91,099 | ₩92,547 | +0.85% | 331.5만 |
|---|
| 2025.12.31 | ₩90,898 | ₩91,025 | ₩89,476 | ₩89,865 | -1.14% | 195.8만 |
|---|
| 2025.12.30 | ₩91,823 | ₩92,172 | ₩90,616 | ₩90,911 | -0.99% | 198.9만 |
|---|
| 2025.12.29 | ₩91,448 | ₩93,727 | ₩91,233 | ₩91,769 | +0.35% | 238만 |
|---|
| 2025.12.26 | ₩90,361 | ₩93,178 | ₩89,516 | ₩92,909 | +2.82% | 212.3만 |
|---|
| 2025.12.24 | ₩89,342 | ₩90,160 | ₩88,645 | ₩89,838 | +0.56% | 224.2만 |
|---|
| 2025.12.23 | ₩90,267 | ₩91,193 | ₩87,719 | ₩90,214 | -0.06% | 298.8만 |
|---|
| 2025.12.22 | ₩93,747 | ₩94,344 | ₩89,946 | ₩90,281 | -3.70% | 403.1만 |
|---|
| 2025.12.19 | ₩90,656 | ₩93,124 | ₩90,475 | ₩92,708 | +2.26% | 500.3만 |
|---|
| 2025.12.18 | ₩91,179 | ₩91,769 | ₩88,900 | ₩89,932 | -1.37% | 353.6만 |
|---|
| 2025.12.17 | ₩92,561 | ₩93,821 | ₩88,725 | ₩88,940 | -3.91% | 304만 |
|---|
| 2025.12.16 | ₩93,553 | ₩94,840 | ₩91,474 | ₩93,499 | -0.06% | 325.9만 |
|---|
| 2025.12.15 | ₩95,296 | ₩96,141 | ₩93,178 | ₩93,298 | -2.10% | 384.6만 |
|---|
| 2025.12.12 | ₩100,285 | ₩101,895 | ₩94,344 | ₩95,645 | -4.63% | 527.6만 |
|---|
| 2025.12.11 | ₩98,113 | ₩102,444 | ₩96,611 | ₩101,747 | +3.70% | 394.6만 |
|---|
| 2025.12.10 | ₩94,157 | ₩99,400 | ₩93,714 | ₩98,770 | +4.90% | 509.1만 |
|---|
| 2025.12.09 | ₩94,224 | ₩95,793 | ₩93,902 | ₩94,076 | -0.16% | 386.8만 |
|---|
| 2025.12.08 | ₩95,659 | ₩97,523 | ₩94,157 | ₩95,270 | -0.41% | 500만 |
|---|
| 2025.12.05 | ₩95,659 | ₩96,530 | ₩93,218 | ₩94,452 | -1.26% | 667.5만 |
|---|
| 2025.12.04 | ₩91,783 | ₩97,000 | ₩91,340 | ₩96,825 | +5.49% | 1073.3만 |
|---|
| 2025.12.03 | ₩105,676 | ₩106,897 | ₩91,649 | ₩92,333 | -12.63% | 2146.5만 |
|---|
| 2025.12.02 | ₩122,681 | ₩129,411 | ₩121,420 | ₩127,026 | +3.54% | 1075.3만 |
|---|
| 2025.12.01 | ₩117,551 | ₩119,650 | ₩114,688 | ₩118,752 | +1.02% | 507.2만 |
|---|
| 2025.11.28 | ₩116,566 | ₩119,597 | ₩115,976 | ₩119,302 | +2.35% | 255.1만 |
|---|
| 2025.11.26 | ₩112,328 | ₩117,558 | ₩111,644 | ₩115,024 | +2.40% | 383.6만 |
|---|
| 2025.11.25 | ₩109,230 | ₩112,663 | ₩107,467 | ₩111,510 | +2.09% | 230만 |
|---|
| 2025.11.24 | ₩105,287 | ₩110,880 | ₩104,630 | ₩110,142 | +4.61% | 448.9만 |
|---|
| 2025.11.21 | ₩104,174 | ₩106,736 | ₩101,251 | ₩105,113 | +0.90% | 380.9만 |
|---|
| 2025.11.20 | ₩115,252 | ₩115,627 | ₩103,410 | ₩103,598 | -10.11% | 413.4만 |
|---|
| 2025.11.19 | ₩110,424 | ₩113,347 | ₩109,793 | ₩109,901 | -0.47% | 297.9만 |
|---|
| 2025.11.18 | ₩111,523 | ₩113,374 | ₩108,975 | ₩110,196 | -1.19% | 255.3만 |
|---|
| 2025.11.17 | ₩113,441 | ₩115,989 | ₩111,054 | ₩112,851 | -0.52% | 232.8만 |
|---|
| 2025.11.14 | ₩110,679 | ₩116,391 | ₩109,324 | ₩113,441 | +2.50% | 369만 |
|---|
| 2025.11.13 | ₩117,142 | ₩118,222 | ₩110,759 | ₩112,596 | -3.88% | 411.5만 |
|---|
| 2025.11.12 | ₩118,390 | ₩120,522 | ₩118,390 | ₩118,805 | +0.35% | 222.4만 |
|---|
| 2025.11.11 | ₩121,930 | ₩123,012 | ₩116,794 | ₩117,317 | -3.78% | 335.4만 |
|---|
| 2025.11.10 | ₩124,626 | ₩124,720 | ₩120,026 | ₩124,009 | -0.49% | 273.9만 |
|---|
| 2025.11.07 | ₩123,325 | ₩124,572 | ₩117,712 | ₩120,790 | -2.06% | 498.3만 |
|---|
| 2025.11.06 | ₩130,888 | ₩131,224 | ₩124,465 | ₩124,840 | -4.62% | 266.4만 |
|---|
| 2025.11.05 | ₩127,522 | ₩132,545 | ₩127,402 | ₩130,097 | +2.02% | 178.7만 |
|---|
| 2025.11.04 | ₩125,209 | ₩130,245 | ₩124,070 | ₩127,536 | +1.86% | 278.3만 |
|---|
| 2025.11.03 | ₩134,107 | ₩134,898 | ₩130,365 | ₩132,229 | -1.40% | 207.8만 |
|---|
| 2025.10.31 | ₩131,277 | ₩132,793 | ₩129,038 | ₩132,364 | +0.83% | 337.7만 |
|---|
| 2025.10.30 | ₩129,333 | ₩131,733 | ₩128,971 | ₩130,097 | +0.59% | 233.5만 |
|---|
| 2025.10.29 | ₩129,078 | ₩130,929 | ₩126,935 | ₩130,862 | +1.38% | 192.7만 |
|---|
| 2025.10.28 | ₩128,354 | ₩128,917 | ₩125,591 | ₩127,858 | -0.39% | 167.6만 |
|---|
| 2025.10.27 | ₩128,716 | ₩130,084 | ₩127,804 | ₩128,032 | -0.53% | 210.1만 |
|---|
| 2025.10.24 | ₩127,750 | ₩128,850 | ₩125,618 | ₩125,779 | -1.54% | 178만 |
|---|
| 2025.10.23 | ₩120,160 | ₩125,672 | ₩120,160 | ₩125,564 | +4.50% | 197.8만 |
|---|
| 2025.10.22 | ₩122,426 | ₩123,157 | ₩116,032 | ₩119,221 | -2.62% | 348.4만 |
|---|
| 2025.10.21 | ₩123,566 | ₩123,566 | ₩120,817 | ₩121,850 | -1.39% | 277.5만 |
|---|
| 2025.10.20 | ₩124,720 | ₩126,463 | ₩121,903 | ₩122,024 | -2.16% | 211.7만 |
|---|
| 2025.10.17 | ₩123,204 | ₩124,384 | ₩121,085 | ₩123,177 | -0.02% | 203.4만 |
|---|
| 2025.10.16 | ₩126,543 | ₩127,589 | ₩122,668 | ₩123,271 | -2.59% | 245.4만 |
|---|
| 2025.10.15 | ₩126,061 | ₩127,319 | ₩123,499 | ₩124,156 | -1.51% | 309만 |
|---|
| 2025.10.14 | ₩121,420 | ₩125,256 | ₩120,334 | ₩124,049 | +2.16% | 241.4만 |
|---|
| 2025.10.13 | ₩123,687 | ₩125,189 | ₩122,585 | ₩124,089 | +0.33% | 236.3만 |
|---|
| 2025.10.10 | ₩126,047 | ₩127,026 | ₩118,899 | ₩119,851 | -4.92% | 248.9만 |
|---|