[AI의 종목 이야기] A주 배당 시즌 돌입, CATL 등 46개사 13조 규모 배당안 공개
무료
Everpia : ( EVE.VNM )
11,200.00 ▲ 0.00 (0%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 11,200.00 | -0.00 | -0% |
| 25-12-04 | 11,200.00 | ▼-100.00 | ▼-0.88% |
| 25-12-03 | 11,300.00 | ▲50.00 | ▲0.44% |
| 25-12-02 | 11,250.00 | ▼-50.00 | ▼-0.44% |
| 25-12-01 | 11,300.00 | ▼-100.00 | ▼-0.88% |
| 25-11-28 | 11,400.00 | ▲200.00 | ▲1.79% |
| 25-11-27 | 11,200.00 | ▲250.00 | ▲2.28% |
| 25-11-26 | 10,950.00 | ▼-350.00 | ▼-3.1% |
| 25-11-25 | 11,300.00 | ▼-100.00 | ▼-0.88% |
| 25-11-24 | 11,400.00 | ▲50.00 | ▲0.44% |
| 25-11-21 | 11,350.00 | ▼-100.00 | ▼-0.87% |
| 25-11-20 | 11,450.00 | ▲300.00 | ▲2.69% |
| 25-11-19 | 11,150.00 | -0.00 | -0% |
| 25-11-18 | 11,150.00 | ▼-100.00 | ▼-0.89% |
| 25-11-17 | 11,250.00 | ▼-100.00 | ▼-0.88% |
| 25-11-14 | 11,350.00 | ▲100.00 | ▲0.89% |
| 25-11-13 | 11,250.00 | ▼-150.00 | ▼-1.32% |
| 25-11-12 | 11,400.00 | ▲100.00 | ▲0.88% |
| 25-11-11 | 11,300.00 | ▲100.00 | ▲0.89% |
| 25-11-10 | 11,200.00 | -0.00 | -0% |
| 25-11-07 | 11,200.00 | -0.00 | -0% |
| 25-11-06 | 11,200.00 | ▲150.00 | ▲1.36% |
| 25-11-05 | 11,050.00 | ▼-350.00 | ▼-3.07% |
| 25-11-04 | 11,400.00 | -0.00 | -0% |
| 25-11-03 | 11,400.00 | ▼-150.00 | ▼-1.3% |
| 25-10-31 | 11,550.00 | ▲250.00 | ▲2.21% |
| 25-10-30 | 11,300.00 | ▲350.00 | ▲3.2% |
| 25-10-29 | 10,950.00 | ▲250.00 | ▲2.34% |
| 25-10-28 | 10,700.00 | ▲100.00 | ▲0.94% |
| 25-10-27 | 10,600.00 | ▼-150.00 | ▼-1.4% |
| 25-10-24 | 10,750.00 | ▼-50.00 | ▼-0.46% |
| 25-10-23 | 10,800.00 | ▲50.00 | ▲0.47% |
| 25-10-22 | 10,750.00 | ▲50.00 | ▲0.47% |
| 25-10-21 | 10,700.00 | ▲200.00 | ▲1.9% |
| 25-10-20 | 10,500.00 | ▼-300.00 | ▼-2.78% |
| 25-10-17 | 10,800.00 | ▲150.00 | ▲1.41% |
| 25-10-16 | 10,650.00 | ▼-250.00 | ▼-2.29% |
| 25-10-15 | 10,900.00 | ▲100.00 | ▲0.93% |
| 25-10-14 | 10,800.00 | ▲50.00 | ▲0.47% |
| 25-10-13 | 10,750.00 | ▼-350.00 | ▼-3.15% |
| 25-10-10 | 11,100.00 | -0.00 | -0% |
| 25-10-09 | 11,100.00 | -0.00 | -0% |
| 25-10-08 | 11,100.00 | -0.00 | -0% |
| 25-10-07 | 11,100.00 | ▼-150.00 | ▼-1.33% |
| 25-10-06 | 11,250.00 | ▼-50.00 | ▼-0.44% |
| 25-10-03 | 11,300.00 | ▼-50.00 | ▼-0.44% |
| 25-10-02 | 11,350.00 | ▼-50.00 | ▼-0.44% |
| 25-10-01 | 11,400.00 | -0.00 | -0% |
| 25-09-30 | 11,400.00 | ▲500.00 | ▲4.59% |
| 25-09-26 | 10,900.00 | ▲100.00 | ▲0.93% |
| 25-09-25 | 10,800.00 | ▼-200.00 | ▼-1.82% |
| 25-09-24 | 11,000.00 | -0.00 | -0% |
| 25-09-23 | 11,000.00 | -0.00 | -0% |
| 25-09-22 | 11,000.00 | ▼-50.00 | ▼-0.45% |
| 25-09-19 | 11,050.00 | ▼-100.00 | ▼-0.9% |
| 25-09-18 | 11,150.00 | ▼-100.00 | ▼-0.89% |
| 25-09-17 | 11,250.00 | -0.00 | -0% |
| 25-09-16 | 11,250.00 | ▲200.00 | ▲1.81% |
| 25-09-15 | 11,050.00 | ▲50.00 | ▲0.45% |
| 25-09-12 | 11,000.00 | ▲50.00 | ▲0.46% |
| 25-09-11 | 10,950.00 | ▲150.00 | ▲1.39% |
| 25-09-10 | 10,800.00 | ▼-50.00 | ▼-0.46% |
| 25-09-09 | 10,850.00 | -0.00 | -0% |
| 25-09-08 | 10,850.00 | ▼-50.00 | ▼-0.46% |
| 25-09-05 | 10,900.00 | -0.00 | -0% |
| 25-09-04 | 10,900.00 | ▲300.00 | ▲2.83% |
| 25-09-03 | 10,600.00 | ▼-150.00 | ▼-1.4% |
| 25-08-29 | 10,750.00 | -0.00 | -0% |
| 25-08-28 | 10,750.00 | ▲400.00 | ▲3.86% |
| 25-08-27 | 10,350.00 | ▼-50.00 | ▼-0.48% |
| 25-08-26 | 10,400.00 | -0.00 | -0% |
| 25-08-25 | 10,400.00 | ▼-400.00 | ▼-3.7% |
| 25-08-22 | 10,800.00 | ▼-100.00 | ▼-0.92% |
| 25-08-21 | 10,900.00 | ▲100.00 | ▲0.93% |
| 25-08-20 | 10,800.00 | ▼-200.00 | ▼-1.82% |
| 25-08-19 | 11,000.00 | ▼-250.00 | ▼-2.22% |
| 25-08-18 | 11,250.00 | ▼-50.00 | ▼-0.44% |
| 25-08-15 | 11,300.00 | ▼-150.00 | ▼-1.31% |
| 25-08-14 | 11,450.00 | ▲300.00 | ▲2.69% |
| 25-08-13 | 11,150.00 | -0.00 | -0% |
| 25-08-12 | 11,150.00 | -0.00 | -0% |
| 25-08-11 | 11,150.00 | ▼-150.00 | ▼-1.33% |
| 25-08-08 | 11,300.00 | ▼-100.00 | ▼-0.88% |
| 25-08-07 | 11,400.00 | ▼-500.00 | ▼-4.2% |
| 25-08-06 | 11,900.00 | -0.00 | -0% |
| 25-08-05 | 11,900.00 | ▼-50.00 | ▼-0.42% |
| 25-08-04 | 11,950.00 | ▲400.00 | ▲3.46% |
| 25-08-01 | 11,550.00 | -0.00 | -0% |
| 25-07-31 | 11,550.00 | ▲150.00 | ▲1.32% |
| 25-07-30 | 11,400.00 | ▲700.00 | ▲6.54% |
| 25-07-29 | 10,700.00 | -0.00 | -0% |
| 25-07-28 | 10,700.00 | ▲350.00 | ▲3.38% |
| 25-07-25 | 10,350.00 | ▲200.00 | ▲1.97% |
| 25-07-24 | 10,150.00 | -0.00 | -0% |
| 25-07-23 | 10,150.00 | -0.00 | -0% |
| 25-07-22 | 10,150.00 | ▼-150.00 | ▼-1.46% |
| 25-07-21 | 10,300.00 | ▼-300.00 | ▼-2.83% |
| 25-07-18 | 10,600.00 | ▼-100.00 | ▼-0.93% |
| 25-07-17 | 10,700.00 | ▼-450.00 | ▼-4.04% |
| 25-07-16 | 11,150.00 | -0.00 | -0% |
| 25-07-15 | 11,150.00 | ▲150.00 | ▲1.36% |
| 25-07-14 | 11,000.00 | -0.00 | -0% |
| 25-07-11 | 11,000.00 | ▲150.00 | ▲1.38% |
| 25-07-10 | 10,850.00 | ▲150.00 | ▲1.4% |
| 25-07-09 | 10,700.00 | ▼-100.00 | ▼-0.93% |
| 25-07-08 | 10,800.00 | ▲200.00 | ▲1.89% |
| 25-07-07 | 10,600.00 | -0.00 | -0% |
| 25-07-04 | 10,600.00 | ▲100.00 | ▲0.95% |
| 25-07-03 | 10,500.00 | ▼-100.00 | ▼-0.94% |
| 25-07-02 | 10,600.00 | ▼-50.00 | ▼-0.47% |
| 25-07-01 | 10,650.00 | ▼-350.00 | ▼-3.18% |
| 25-06-30 | 11,000.00 | ▲200.00 | ▲1.85% |
| 25-06-27 | 10,800.00 | ▲650.00 | ▲6.4% |
| 25-06-24 | 10,150.00 | ▲500.00 | ▲5.18% |
| 25-06-19 | 9,650.00 | ▲300.00 | ▲3.21% |
| 25-06-18 | 9,350.00 | ▲50.00 | ▲0.54% |
| 25-06-17 | 9,300.00 | -0.00 | -0% |
| 25-06-16 | 9,300.00 | ▲10.00 | ▲0.11% |
| 25-06-13 | 9,290.00 | ▲40.00 | ▲0.43% |
| 25-06-12 | 9,250.00 | ▲50.00 | ▲0.54% |
| 25-06-11 | 9,200.00 | ▲80.00 | ▲0.88% |
| 25-06-10 | 9,120.00 | ▲40.00 | ▲0.44% |
| 25-06-09 | 9,080.00 | ▼-60.00 | ▼-0.66% |
| 25-06-06 | 9,140.00 | ▼-100.00 | ▼-1.08% |
| 25-06-05 | 9,240.00 | ▼-40.00 | ▼-0.43% |
| 25-06-04 | 9,280.00 | ▲30.00 | ▲0.32% |
| 25-06-02 | 9,250.00 | -0.00 | -0% |
| 25-05-30 | 9,250.00 | ▼-50.00 | ▼-0.54% |
| 25-05-29 | 9,300.00 | -0.00 | -0% |
| 25-05-28 | 9,300.00 | ▼-200.00 | ▼-2.11% |
| 25-05-27 | 9,500.00 | ▲50.00 | ▲0.53% |
| 25-05-26 | 9,450.00 | ▲150.00 | ▲1.61% |
| 25-05-23 | 9,300.00 | ▲90.00 | ▲0.98% |
| 25-05-22 | 9,210.00 | ▼-40.00 | ▼-0.43% |
| 25-05-21 | 9,250.00 | ▲130.00 | ▲1.43% |
| 25-05-20 | 9,120.00 | ▼-280.00 | ▼-2.98% |
| 25-05-19 | 9,400.00 | ▲130.00 | ▲1.4% |
| 25-05-16 | 9,270.00 | ▲150.00 | ▲1.64% |
| 25-05-15 | 9,120.00 | ▼-180.00 | ▼-1.94% |
| 25-05-14 | 9,300.00 | ▲20.00 | ▲0.22% |
| 25-05-13 | 9,280.00 | ▲130.00 | ▲1.42% |
| 25-05-12 | 9,150.00 | -0.00 | -0% |
| 25-05-09 | 9,150.00 | -0.00 | -0% |
| 25-05-08 | 9,150.00 | -0.00 | -0% |
| 25-05-07 | 9,150.00 | ▼-10.00 | ▼-0.11% |
| 25-05-06 | 9,160.00 | ▲260.00 | ▲2.92% |
| 25-05-05 | 8,900.00 | ▼-120.00 | ▼-1.33% |
| 25-04-29 | 9,020.00 | ▲20.00 | ▲0.22% |
| 25-04-28 | 9,000.00 | ▼-30.00 | ▼-0.33% |
| 25-04-25 | 9,030.00 | ▲30.00 | ▲0.33% |
| 25-04-24 | 9,000.00 | ▲100.00 | ▲1.12% |
| 25-04-23 | 8,900.00 | -0.00 | -0% |
| 25-04-22 | 8,900.00 | ▲10.00 | ▲0.11% |
| 25-04-21 | 8,890.00 | ▲10.00 | ▲0.11% |
| 25-04-17 | 8,880.00 | ▲50.00 | ▲0.57% |
| 25-04-16 | 8,830.00 | ▼-340.00 | ▼-3.71% |
| 25-04-15 | 9,170.00 | ▲260.00 | ▲2.92% |
| 25-04-10 | 8,910.00 | ▼-30.00 | ▼-0.34% |
| 25-04-08 | 8,940.00 | ▼-1,760.00 | ▼-0.01% |
| 25-04-02 | 10,700.00 | -0.00 | -0% |
| 25-03-31 | 10,700.00 | ▲50.00 | ▲0.47% |
| 25-03-24 | 10,650.00 | ▼-200.00 | ▼-1.84% |
| 25-03-17 | 10,850.00 | -0.00 | -0% |
| 25-03-14 | 10,850.00 | ▼-50.00 | ▼-0.46% |