Everforth, Inc. (EFOR) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	40.00	40.33	37.67	38.36	-2.94%	555,300
2026-10-15	38.55	39.74	38.25	39.52	+2.38%	595,400
2026-10-14	38.33	39.18	38.16	38.60	+0.76%	687,700
2026-10-13	38.00	39.08	37.70	38.31	+2.38%	486,600
2026-10-12	37.89	38.61	37.25	37.42	-0.21%	378,000
2026-10-09	37.15	38.09	36.76	37.50	+4.37%	470,200
2026-10-08	35.27	36.10	33.89	35.93	+2.92%	703,900
2026-10-07	35.89	36.21	34.53	34.91	-2.95%	652,000
2026-10-06	36.05	36.13	35.33	35.97	-0.47%	564,300
2026-10-05	34.25	36.82	33.80	36.14	+5.52%	1,125,300
2026-10-02	36.22	36.53	34.03	34.25	-5.36%	723,700
2026-10-01	34.55	37.66	34.55	36.19	+10.00%	1,236,300
2026-09-30	32.75	33.68	32.55	32.90	+0.00%	561,600
2026-09-29	32.47	33.08	32.08	32.90	+0.21%	406,000
2026-09-28	32.88	33.22	32.09	32.83	-0.88%	461,400
2026-09-25	32.50	33.62	32.31	33.12	+2.13%	512,600
2026-09-24	33.49	33.98	31.99	32.43	-2.17%	552,000
2026-09-23	32.55	33.65	32.00	33.15	+2.70%	576,500
2026-09-22	33.65	34.01	31.78	32.28	-1.85%	482,000
2026-09-21	33.33	33.93	32.29	32.89	+0.40%	578,300
2026-09-18	32.85	33.07	31.54	32.76	-0.52%	1,679,300
2026-09-17	32.43	33.23	31.65	32.93	+1.54%	740,900
2026-09-16	33.45	33.52	32.27	32.43	-4.05%	588,600
2026-09-15	33.17	34.42	33.14	33.80	-0.73%	1,267,500
2026-09-14	31.50	34.37	31.50	34.05	+8.20%	1,042,600
2026-09-11	30.63	31.50	30.24	31.47	+3.55%	416,600
2026-09-10	30.46	31.02	29.94	30.39	-0.69%	441,500
2026-09-09	30.94	31.15	29.71	30.60	-1.03%	583,000
2026-09-08	32.01	32.01	30.09	30.92	-5.01%	631,383
2026-09-04	31.42	32.68	30.92	32.55	+2.26%	578,500
2026-09-03	31.78	32.77	30.91	31.83	+3.08%	1,171,500
2026-09-02	30.22	31.56	30.21	30.88	+1.98%	741,960
2026-09-01	32.42	33.09	30.17	30.28	-6.60%	676,583
2026-08-31	31.60	32.62	31.51	32.42	+1.47%	814,550
2026-08-28	31.33	32.49	31.27	31.95	+0.98%	814,500
2026-08-27	31.26	32.08	31.26	31.64	+0.60%	455,700
2026-08-26	31.09	31.67	30.71	31.45	-0.35%	388,900
2026-08-25	32.01	33.73	31.41	31.56	-2.89%	320,945
2026-08-24	32.75	33.36	32.22	32.50	-0.61%	477,978
2026-08-21	32.15	33.32	31.42	32.70	+1.65%	623,900
2026-08-20	32.04	32.68	31.54	32.17	+0.69%	467,100
2026-08-19	30.74	33.04	30.70	31.95	+3.77%	605,200
2026-08-18	31.43	31.83	30.55	30.79	-0.23%	755,800
2026-08-17	30.50	32.03	30.50	30.86	-2.56%	705,900
2026-08-14	32.95	33.50	31.49	31.67	-5.32%	584,700
2026-08-13	32.81	33.78	32.10	33.45	+2.23%	536,200
2026-08-12	32.20	32.90	31.24	32.72	-0.34%	1,240,300
2026-08-11	32.00	33.11	31.26	32.83	+1.17%	656,900
2026-08-10	31.43	33.73	30.76	32.45	+0.71%	661,100
2026-08-07	31.90	33.06	31.75	32.22	+2.06%	765,300
2026-08-06	31.25	31.94	30.80	31.57	-0.22%	954,000
2026-08-05	30.88	31.70	30.18	31.64	+2.99%	1,094,500
2026-08-04	28.57	30.86	28.57	30.72	+3.09%	1,156,200
2026-08-03	29.11	30.71	28.99	29.80	+4.78%	1,685,000
2026-07-31	27.23	28.90	26.70	28.44	+3.16%	1,661,600
2026-07-30	24.15	28.36	23.99	27.57	+17.77%	1,852,800
2026-07-29	23.04	24.02	22.80	23.41	+0.69%	1,524,200
2026-07-28	22.47	23.55	22.22	23.25	+7.84%	1,365,900
2026-07-27	21.27	22.07	20.88	21.56	+4.66%	1,161,500
2026-07-24	19.69	21.26	19.30	20.60	+4.89%	831,600
2026-07-23	20.38	20.41	19.28	19.64	-3.63%	851,000
2026-07-22	20.03	21.37	19.89	20.38	+11.31%	1,133,000
2026-07-21	17.83	18.52	17.67	18.31	-0.22%	637,700
2026-07-20	18.39	18.53	17.73	18.35	-2.03%	910,600
2026-07-17	18.81	19.26	18.24	18.73	+0.27%	899,600
2026-07-16	17.74	19.13	17.59	18.68	+8.23%	1,083,100
2026-07-15	17.33	18.07	17.23	17.26	+0.88%	810,800
2026-07-14	17.50	17.76	16.90	17.11	-6.40%	831,300
2026-07-13	18.07	18.65	18.00	18.28	+4.22%	860,400
2026-07-10	19.00	19.18	17.39	17.54	-5.50%	745,200
2026-07-09	17.28	18.61	17.02	18.56	+4.50%	915,900
2026-07-08	18.12	18.56	17.66	17.76	-3.32%	1,198,700
2026-07-07	17.98	18.91	17.68	18.37	+5.94%	1,127,800
2026-07-06	17.61	18.24	17.16	17.34	-1.81%	990,100
2026-07-02	17.86	18.32	17.00	17.66	+0.57%	1,133,400
2026-07-01	18.53	18.95	17.53	17.56	-1.73%	1,370,900
2026-06-30	18.43	18.61	17.52	17.87	-4.54%	855,000
2026-06-29	19.69	19.69	18.65	18.72	-4.54%	1,085,500
2026-06-26	16.91	19.61	16.91	19.61	+14.95%	2,754,000
2026-06-25	18.00	18.33	16.99	17.06	-6.83%	850,900
2026-06-24	17.63	18.52	17.61	18.31	+2.29%	934,500
2026-06-23	17.95	18.49	17.87	17.90	+1.53%	850,522
2026-06-22	19.07	19.08	17.13	17.63	-7.60%	1,318,288
2026-06-18	20.19	20.19	18.75	19.08	-4.89%	1,859,500
2026-06-17	20.68	21.51	19.87	20.06	-4.57%	871,300
2026-06-16	20.82	21.38	20.50	21.02	+0.82%	677,400
2026-06-15	20.94	21.36	20.58	20.85	-0.81%	883,800
2026-06-12	19.90	21.58	19.78	21.02	+4.06%	831,800
2026-06-11	19.83	20.39	19.33	20.20	-0.59%	694,300
2026-06-10	20.34	20.93	19.78	20.32	-0.97%	687,500
2026-06-09	20.00	20.66	19.73	20.52	+2.04%	807,400
2026-06-08	19.83	20.66	19.53	20.11	-0.10%	736,700
2026-06-05	20.92	21.09	19.94	20.13	-2.28%	814,400
2026-06-04	21.22	21.59	20.19	20.60	+0.34%	842,100
2026-06-03	21.88	21.88	20.29	20.53	-8.47%	944,900
2026-06-02	23.00	23.00	21.79	22.43	-3.32%	1,255,100
2026-06-01	21.88	23.64	21.88	23.20	+2.29%	1,333,400
2026-05-29	21.57	22.77	20.91	22.68	+8.52%	1,957,300
2026-05-28	20.10	20.94	19.78	20.90	+4.24%	1,132,700
2026-05-27	19.46	20.14	19.22	20.05	+4.10%	1,022,100
2026-05-26	19.50	19.57	18.96	19.26	-1.23%	1,124,600
2026-05-22	18.60	19.54	18.59	19.50	+1.99%	1,096,300
2026-05-21	18.15	19.19	17.46	19.12	+5.00%	1,211,800
2026-05-20	18.60	18.70	17.76	18.21	-3.24%	1,198,600
2026-05-19	19.53	19.88	18.78	18.82	-1.47%	1,051,300
2026-05-18	17.93	19.50	17.81	19.10	+6.35%	1,862,900
2026-05-15	17.91	18.75	17.71	17.96	+0.28%	1,071,000
2026-05-14	17.19	18.02	17.01	17.91	+3.23%	1,167,600
2026-05-13	17.60	17.62	16.90	17.35	-2.96%	1,584,900
2026-05-12	18.99	19.41	17.63	17.88	-5.40%	1,514,800
2026-05-11	20.00	20.28	18.88	18.90	-6.99%	1,144,100
2026-05-08	20.49	20.75	20.01	20.32	-2.64%	818,800
2026-05-07	20.67	21.39	20.41	20.87	+1.26%	1,271,300
2026-05-06	20.39	21.05	20.24	20.61	-1.95%	1,086,400
2026-05-05	20.63	21.08	19.82	21.02	+1.35%	1,352,500
2026-05-04	21.25	22.00	20.54	20.74	-2.08%	2,060,000
2026-05-01	21.41	21.74	20.94	21.18	+0.38%	2,456,700
2026-04-30	22.65	23.13	20.94	21.10	-7.94%	2,140,300
2026-04-29	22.00	23.13	21.92	22.92	+3.62%	3,007,600
2026-04-28	21.48	22.97	21.48	22.12	+5.38%	2,422,300
2026-04-27	20.15	21.57	19.88	20.99	+10.65%	2,858,400
2026-04-24	20.10	20.27	18.50	18.97	-2.87%	2,569,000
2026-04-23	24.30	25.38	19.31	19.53	-51.69%	10,048,800
2026-04-22	40.73	41.10	40.09	40.43	-0.30%	553,735
2026-04-21	40.33	41.71	40.33	40.55	+1.27%	637,640
2026-04-20	39.27	40.71	39.14	40.04	+1.52%	649,560
2026-04-17	39.70	40.00	38.92	39.44	+0.56%	653,398
2026-04-16	39.31	39.98	38.76	39.22	+0.44%	340,810
2026-04-15	38.47	39.48	38.27	39.05	+2.66%	594,762
2026-04-14	38.00	38.73	37.52	38.04	+0.69%	710,235
2026-04-13	35.11	37.84	34.89	37.78	+6.96%	696,971
2026-04-10	37.03	37.03	34.76	35.32	-5.26%	527,930
2026-04-09	37.17	37.28	35.72	37.28	-0.93%	793,593
2026-04-08	39.51	39.83	37.48	37.63	-2.49%	497,076
2026-04-07	38.24	38.91	37.86	38.59	+0.49%	652,889
2026-04-06	38.91	39.03	38.23	38.40	-1.66%	454,865
2026-04-02	37.93	39.73	37.44	39.05	+1.51%	386,215
2026-04-01	38.86	39.16	37.80	38.47	-0.62%	446,513
2026-03-31	38.81	39.62	38.00	38.71	+1.23%	501,101
2026-03-30	37.66	38.88	37.66	38.24	+1.81%	526,643
2026-03-27	39.46	39.52	37.45	37.56	-5.86%	665,366
2026-03-26	38.33	40.16	38.33	39.90	+3.31%	756,740
2026-03-25	38.45	39.22	37.28	38.62	+1.58%	957,184
2026-03-24	37.45	38.48	36.25	38.02	-0.18%	1,105,566
2026-03-23	36.44	38.83	36.10	38.09	+5.57%	1,379,147
2026-03-20	35.21	36.17	34.59	36.08	+2.01%	8,368,842
2026-03-19	35.42	36.49	35.04	35.37	-0.90%	487,152
2026-03-18	36.56	37.06	35.51	35.69	-3.70%	719,642
2026-03-17	36.84	38.13	36.47	37.06	+1.73%	639,741
2026-03-16	36.51	37.06	36.19	36.43	+0.05%	569,936
2026-03-13	37.24	37.41	35.69	36.41	-1.09%	751,636
2026-03-12	37.99	39.10	36.74	36.81	-4.81%	669,118
2026-03-11	39.63	39.98	37.73	38.67	-2.13%	569,609
2026-03-10	40.14	40.88	38.51	39.51	-2.03%	1,038,745
2026-03-09	42.18	42.44	38.70	40.33	-5.97%	976,368
2026-03-06	42.82	43.46	41.79	42.89	-0.56%	643,488
2026-03-05	41.93	43.63	41.70	43.13	+2.81%	505,033
2026-03-04	42.54	42.74	41.35	41.95	-0.07%	436,582
2026-03-03	40.26	42.48	40.26	41.98	+2.47%	648,080
2026-03-02	42.00	43.16	40.95	40.97	-4.50%	556,515
2026-02-27	42.71	43.42	41.12	42.90	-1.06%	859,529
2026-02-26	41.60	43.83	41.03	43.36	+5.65%	711,984
2026-02-25	40.69	41.24	39.59	41.04	+1.33%	452,956
2026-02-24	40.92	41.99	40.42	40.50	-1.07%	583,887
2026-02-23	44.24	44.61	40.91	40.94	-9.52%	662,639
2026-02-20	44.34	45.46	43.97	45.25	+1.71%	808,477
2026-02-19	42.70	44.75	42.25	44.49	+3.18%	625,891
2026-02-18	41.13	43.30	41.13	43.12	+4.53%	949,796
2026-02-17	41.82	42.45	40.87	41.25	-0.43%	586,297
2026-02-13	42.24	43.09	41.38	41.43	-1.00%	909,582
2026-02-12	42.59	42.59	40.58	41.85	-1.55%	1,304,609
2026-02-11	49.06	49.43	41.92	42.51	-13.84%	1,761,021
2026-02-10	50.31	50.87	48.27	49.34	-1.44%	698,312
2026-02-09	52.35	52.52	49.97	50.06	-4.65%	759,431
2026-02-06	52.94	54.17	51.76	52.50	-1.07%	873,385
2026-02-05	51.62	54.94	50.00	53.07	-0.39%	992,123
2026-02-04	50.42	53.36	50.05	53.28	+4.94%	758,238
2026-02-03	51.86	53.30	49.60	50.77	-4.66%	873,898
2026-02-02	51.83	53.39	51.77	53.25	+2.23%	846,988
2026-01-30	49.01	52.14	49.01	52.09	+4.91%	776,696
2026-01-29	49.37	50.18	48.26	49.65	+0.69%	594,702
2026-01-28	50.66	50.66	48.85	49.31	-2.61%	395,112
2026-01-27	51.34	51.81	49.77	50.63	-0.22%	496,212
2026-01-26	51.02	51.47	50.14	50.74	-0.59%	325,375
2026-01-23	51.21	51.76	50.31	51.04	-0.93%	381,298
2026-01-22	51.44	52.40	51.23	51.52	+0.92%	436,888
2026-01-21	49.45	51.62	49.08	51.05	+5.08%	639,740
2026-01-20	48.23	50.41	48.23	48.58	-0.80%	700,835
2026-01-16	50.02	50.02	48.61	48.97	-2.10%	397,528
2026-01-15	49.27	50.12	49.08	50.02	+1.30%	474,195
2026-01-14	48.99	50.04	48.97	49.38	+1.19%	391,702
2026-01-13	50.83	51.21	48.78	48.80	-3.94%	349,353
2026-01-12	51.08	51.12	50.16	50.80	-0.80%	444,305
2026-01-09	50.60	51.52	49.78	51.21	+1.45%	416,902
2026-01-08	48.21	50.89	48.21	50.48	+4.36%	456,251
2026-01-07	48.49	49.12	48.23	48.37	+0.27%	361,159
2026-01-06	47.53	48.36	47.39	48.24	+0.90%	426,598
2026-01-05	45.92	48.59	45.92	47.81	+2.46%	699,062
2026-01-02	48.19	48.58	46.42	46.66	-3.13%	446,840
2025-12-31	49.17	49.25	48.10	48.17	-2.21%	398,654
2025-12-30	49.59	50.10	49.25	49.26	-1.14%	325,772
2025-12-29	49.99	50.25	49.54	49.83	-0.38%	391,919
2025-12-26	49.68	50.20	49.60	50.02	+0.34%	360,889
2025-12-24	48.79	50.11	48.74	49.85	+1.90%	220,524
2025-12-23	48.76	49.19	48.26	48.92	-0.29%	432,101
2025-12-22	48.69	49.52	48.69	49.06	+0.53%	520,636
2025-12-19	48.82	49.17	48.29	48.80	-0.51%	1,163,627
2025-12-18	49.18	49.62	48.66	49.05	+0.66%	587,460
2025-12-17	47.61	49.07	47.61	48.73	+2.05%	577,149
2025-12-16	47.93	48.28	47.43	47.75	-0.42%	612,656
2025-12-15	48.38	48.58	47.44	47.95	-0.25%	740,148
2025-12-12	47.86	48.13	47.56	48.07	+0.94%	616,261
2025-12-11	46.50	47.67	46.30	47.62	+2.45%	733,436
2025-12-10	45.27	46.61	44.95	46.48	+2.67%	475,055
2025-12-09	44.84	46.31	44.84	45.27	+0.87%	535,651
2025-12-08	45.50	45.62	44.67	44.88	-1.25%	673,211
2025-12-05	45.73	46.02	44.99	45.45	-0.81%	523,469
2025-12-04	45.69	46.31	45.16	45.82	+0.86%	534,360
2025-12-03	45.66	46.56	45.20	45.43	-0.04%	586,056
2025-12-02	45.53	46.02	45.13	45.45	+0.15%	447,419
2025-12-01	44.85	46.01	44.65	45.38	+0.82%	615,180
2025-11-28	45.32	45.85	44.94	45.01	-0.60%	300,692
2025-11-26	45.36	45.76	45.12	45.28	-0.70%	435,304
2025-11-25	44.73	46.49	44.53	45.60	+2.33%	868,474
2025-11-24	42.87	44.59	42.56	44.56	+3.65%	983,019
2025-11-21	40.80	43.91	40.55	42.99	+7.45%	837,061
2025-11-20	40.60	41.43	39.25	40.01	-1.06%	813,015
2025-11-19	41.31	41.42	40.24	40.44	-2.20%	455,057
2025-11-18	41.35	41.89	41.01	41.35	-0.48%	491,488
2025-11-17	42.66	42.76	41.52	41.55	-2.85%	487,909
2025-11-14	44.10	44.63	42.61	42.77	-3.76%	745,696
2025-11-13	44.83	46.03	44.33	44.44	-2.20%	475,181
2025-11-12	44.98	45.76	44.78	45.44	+1.47%	488,034
2025-11-11	43.72	45.34	43.36	44.78	+2.94%	673,864
2025-11-10	43.98	44.51	43.18	43.50	-0.41%	466,328
2025-11-07	43.42	44.08	42.90	43.68	+0.14%	742,651
2025-11-06	44.68	45.26	43.32	43.62	-3.02%	674,283
2025-11-05	44.51	45.22	43.88	44.98	+1.51%	858,049
2025-11-04	44.17	45.49	43.84	44.31	-0.31%	635,114
2025-11-03	44.67	44.83	43.57	44.45	-0.69%	685,318
2025-10-31	43.51	44.89	43.25	44.76	+2.12%	726,681
2025-10-30	44.40	45.28	43.78	43.83	-1.62%	619,633
2025-10-29	45.12	46.13	44.48	44.55	-1.81%	508,161
2025-10-28	45.80	45.94	45.00	45.37	-1.73%	621,238
2025-10-27	46.85	47.00	45.37	46.17	-0.69%	543,913
2025-10-24	45.44	46.92	45.13	46.49	+4.47%	1,012,694
2025-10-23	44.85	47.77	42.77	44.50	-7.92%	1,176,274
2025-10-22	47.66	48.67	47.34	48.33	+0.65%	915,385
2025-10-21	46.49	48.05	46.49	48.02	+2.96%	467,248
2025-10-20	46.41	47.19	46.16	46.64	+1.22%	554,794

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 7월 (+29.16%). 가장 약한 달: 4월 (-32.41%). 일별 데이터 2년치(2025–2026) 기준.

1월+9.05%
2월-21.17%
3월-4.36%
4월-32.41%
5월+5.61%
6월-13.22%
7월+29.16%
8월+10.21%
9월-1.64%
10월-7.27%
11월+1.26%
12월+6.15%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Everforth, Inc. (EFOR)의 최근 종가는 얼마입니까?

2026-10-16 기준 38.36. Closelook 데이터 레이크의 일별 가격 기록 기준.

EFOR의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 54.94, 최저 16.90 (2026-10-16 기준).

Everforth, Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 EFOR의 가장 강한 달은 7월(평균 +29.16%), 가장 약한 달은 4월(평균 -32.41%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.