Comparing Back to the side-by-side chart ↗
Evolution AB (publ) (EVO.ST) — 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 | 801.00 | 803.60 | 797.00 | 800.00 | +0.40% | 398,789 |
| 2026-10-15 | 800.00 | 804.80 | 795.00 | 796.80 | +0.23% | 416,609 |
| 2026-10-14 | 798.00 | 805.00 | 795.00 | 795.00 | -0.62% | 378,994 |
| 2026-10-13 | 799.00 | 805.80 | 794.40 | 800.00 | +0.91% | 319,409 |
| 2026-10-12 | 803.80 | 808.00 | 789.00 | 792.80 | -2.27% | 582,547 |
| 2026-10-09 | 802.20 | 818.00 | 800.00 | 811.20 | +0.27% | 349,340 |
| 2026-10-08 | 805.00 | 815.60 | 803.00 | 809.00 | +0.32% | 331,834 |
| 2026-10-07 | 815.80 | 822.00 | 804.40 | 806.40 | -1.08% | 286,768 |
| 2026-10-06 | 815.60 | 828.60 | 813.40 | 815.20 | +0.07% | 295,271 |
| 2026-10-05 | 815.00 | 821.80 | 804.40 | 814.60 | +1.52% | 367,823 |
| 2026-10-02 | 802.40 | 807.00 | 796.20 | 802.40 | +1.34% | 347,142 |
| 2026-10-01 | 782.60 | 809.00 | 782.20 | 791.80 | +1.31% | 436,989 |
| 2026-09-30 | 793.60 | 793.60 | 771.00 | 781.60 | -1.01% | 532,956 |
| 2026-09-29 | 791.00 | 808.60 | 786.80 | 789.60 | -0.75% | 556,548 |
| 2026-09-28 | 787.60 | 807.20 | 778.80 | 795.60 | -2.50% | 871,573 |
| 2026-09-25 | 835.00 | 835.00 | 813.00 | 816.00 | -2.72% | 539,311 |
| 2026-09-24 | 850.00 | 854.80 | 838.80 | 838.80 | -2.17% | 446,838 |
| 2026-09-23 | 865.20 | 869.60 | 857.40 | 857.40 | -0.92% | 373,052 |
| 2026-09-22 | 864.00 | 865.40 | 845.40 | 865.40 | -0.18% | 714,308 |
| 2026-09-21 | 857.20 | 867.00 | 847.40 | 867.00 | +0.14% | 656,905 |
| 2026-09-18 | 901.20 | 901.40 | 864.60 | 865.80 | -3.80% | 2,857,878 |
| 2026-09-17 | 903.00 | 911.00 | 896.20 | 900.00 | +0.16% | 610,370 |
| 2026-09-16 | 890.00 | 902.20 | 886.80 | 898.60 | +0.97% | 589,005 |
| 2026-09-15 | 891.60 | 895.80 | 884.00 | 890.00 | -0.20% | 497,770 |
| 2026-09-14 | 877.00 | 897.60 | 877.00 | 891.80 | +1.90% | 612,455 |
| 2026-09-11 | 865.00 | 877.00 | 863.80 | 875.20 | +1.25% | 499,351 |
| 2026-09-10 | 864.40 | 872.60 | 862.00 | 864.40 | +0.63% | 491,787 |
| 2026-09-09 | 851.00 | 865.80 | 835.40 | 859.00 | -0.35% | 660,594 |
| 2026-09-08 | 855.00 | 868.80 | 854.80 | 862.00 | +0.28% | 481,073 |
| 2026-09-07 | 841.80 | 863.40 | 840.00 | 859.60 | +1.61% | 433,872 |
| 2026-09-04 | 846.60 | 851.00 | 840.20 | 846.00 | +0.07% | 431,370 |
| 2026-09-03 | 829.40 | 853.80 | 825.80 | 845.40 | +1.93% | 644,381 |
| 2026-09-02 | 828.80 | 837.00 | 822.20 | 829.40 | -0.05% | 636,285 |
| 2026-09-01 | 832.60 | 837.40 | 825.00 | 829.80 | -0.34% | 472,982 |
| 2026-08-31 | 834.60 | 838.00 | 828.40 | 832.60 | -0.50% | 1,509,706 |
| 2026-08-28 | 833.80 | 841.80 | 827.80 | 836.80 | +0.70% | 445,333 |
| 2026-08-27 | 829.80 | 840.40 | 820.80 | 831.00 | -0.19% | 564,173 |
| 2026-08-26 | 839.00 | 839.60 | 832.60 | 832.60 | -0.76% | 506,013 |
| 2026-08-25 | 822.20 | 841.20 | 822.00 | 839.00 | +1.48% | 649,028 |
| 2026-08-24 | 820.00 | 832.20 | 820.00 | 826.80 | +0.83% | 654,973 |
| 2026-08-21 | 805.00 | 823.00 | 805.00 | 820.00 | +1.86% | 709,105 |
| 2026-08-20 | 777.40 | 814.40 | 772.60 | 805.00 | +2.97% | 808,830 |
| 2026-08-19 | 779.20 | 783.00 | 770.80 | 781.80 | +0.10% | 612,553 |
| 2026-08-18 | 787.60 | 796.20 | 781.00 | 781.00 | -0.84% | 1,019,510 |
| 2026-08-17 | 771.40 | 794.80 | 766.60 | 787.60 | +4.65% | 1,118,459 |
| 2026-08-14 | 743.60 | 759.20 | 742.60 | 752.60 | +2.01% | 566,806 |
| 2026-08-13 | 721.20 | 738.80 | 710.80 | 737.80 | +0.08% | 687,094 |
| 2026-08-12 | 736.60 | 741.20 | 732.60 | 737.20 | -0.41% | 444,775 |
| 2026-08-11 | 740.60 | 747.20 | 736.60 | 740.20 | -0.22% | 514,021 |
| 2026-08-10 | 737.40 | 742.60 | 734.80 | 741.80 | +0.82% | 472,872 |
| 2026-08-07 | 728.80 | 738.40 | 727.00 | 735.80 | +0.77% | 459,493 |
| 2026-08-06 | 737.80 | 739.60 | 723.00 | 730.20 | -0.35% | 646,456 |
| 2026-08-05 | 739.00 | 746.20 | 730.00 | 732.80 | -1.32% | 684,429 |
| 2026-08-04 | 725.00 | 745.20 | 722.40 | 742.60 | +1.84% | 702,958 |
| 2026-08-03 | 739.20 | 742.00 | 721.20 | 729.20 | +0.14% | 697,766 |
| 2026-07-31 | 734.00 | 738.60 | 723.00 | 728.20 | -1.22% | 771,830 |
| 2026-07-30 | 749.20 | 754.20 | 735.40 | 737.20 | -1.86% | 639,280 |
| 2026-07-29 | 750.00 | 754.00 | 738.60 | 751.20 | +0.37% | 585,804 |
| 2026-07-28 | 744.00 | 749.00 | 730.60 | 748.40 | +0.92% | 820,931 |
| 2026-07-27 | 718.80 | 746.40 | 706.60 | 741.60 | +6.71% | 1,556,013 |
| 2026-07-24 | 689.00 | 701.00 | 687.80 | 695.00 | +0.75% | 732,817 |
| 2026-07-23 | 692.80 | 701.00 | 682.40 | 689.80 | -0.17% | 756,926 |
| 2026-07-22 | 687.20 | 698.80 | 680.00 | 691.00 | +0.20% | 652,794 |
| 2026-07-21 | 714.40 | 714.40 | 686.60 | 689.60 | -3.47% | 796,126 |
| 2026-07-20 | 692.00 | 716.40 | 688.20 | 714.40 | +3.33% | 881,496 |
| 2026-07-17 | 669.60 | 699.60 | 648.80 | 691.40 | +0.26% | 1,441,036 |
| 2026-07-16 | 702.00 | 702.20 | 684.60 | 689.60 | -1.91% | 786,121 |
| 2026-07-15 | 693.20 | 706.60 | 680.20 | 703.00 | +1.91% | 1,417,576 |
| 2026-07-14 | 693.80 | 697.40 | 682.00 | 689.80 | -1.17% | 630,707 |
| 2026-07-13 | 684.00 | 699.60 | 682.80 | 698.00 | +2.05% | 573,311 |
| 2026-07-10 | 680.40 | 688.20 | 679.00 | 684.00 | +0.29% | 785,844 |
| 2026-07-09 | 668.20 | 683.60 | 668.20 | 682.00 | +2.59% | 902,343 |
| 2026-07-08 | 671.00 | 673.60 | 660.20 | 664.80 | -0.75% | 658,978 |
| 2026-07-07 | 663.80 | 677.60 | 662.00 | 669.80 | +1.58% | 622,052 |
| 2026-07-06 | 667.40 | 668.00 | 654.60 | 659.40 | -0.42% | 615,092 |
| 2026-07-03 | 680.60 | 682.40 | 662.20 | 662.20 | -2.30% | 606,105 |
| 2026-07-02 | 674.00 | 690.00 | 670.80 | 677.80 | +0.89% | 629,250 |
| 2026-07-01 | 668.60 | 672.20 | 651.00 | 671.80 | +0.99% | 713,320 |
| 2026-06-30 | 676.60 | 684.00 | 663.80 | 665.20 | -1.95% | 824,563 |
| 2026-06-29 | 661.60 | 684.60 | 660.40 | 678.40 | +3.07% | 745,173 |
| 2026-06-26 | 656.40 | 660.00 | 631.60 | 658.20 | -0.99% | 1,052,257 |
| 2026-06-25 | 676.80 | 678.00 | 664.60 | 664.80 | -1.57% | 873,439 |
| 2026-06-24 | 690.20 | 691.00 | 672.40 | 675.40 | -2.14% | 1,065,104 |
| 2026-06-23 | 694.20 | 701.80 | 690.20 | 690.20 | -1.26% | 935,659 |
| 2026-06-22 | 689.20 | 702.60 | 686.40 | 699.00 | +0.92% | 714,698 |
| 2026-06-18 | 697.00 | 701.60 | 688.80 | 692.60 | -0.97% | 1,398,502 |
| 2026-06-17 | 710.00 | 713.00 | 689.80 | 699.40 | -1.80% | 671,063 |
| 2026-06-16 | 720.80 | 725.80 | 708.40 | 712.20 | -0.75% | 633,459 |
| 2026-06-15 | 728.00 | 737.40 | 715.20 | 717.60 | -1.18% | 833,289 |
| 2026-06-12 | 720.20 | 733.40 | 716.80 | 726.20 | +1.14% | 773,947 |
| 2026-06-11 | 720.80 | 731.00 | 715.80 | 718.00 | -0.69% | 678,288 |
| 2026-06-10 | 705.00 | 730.40 | 703.40 | 723.00 | +3.08% | 898,127 |
| 2026-06-09 | 694.40 | 709.80 | 692.00 | 701.40 | +0.83% | 688,081 |
| 2026-06-08 | 692.00 | 702.80 | 687.80 | 695.60 | -0.29% | 566,967 |
| 2026-06-05 | 705.00 | 715.00 | 697.60 | 697.60 | -1.64% | 840,244 |
| 2026-06-04 | 694.00 | 715.00 | 691.20 | 709.20 | +1.75% | 588,129 |
| 2026-06-03 | 699.60 | 711.00 | 697.00 | 697.00 | -0.85% | 788,232 |
| 2026-06-02 | 704.80 | 713.60 | 696.60 | 703.00 | +0.43% | 664,099 |
| 2026-06-01 | 696.40 | 705.80 | 692.00 | 700.00 | +0.46% | 636,032 |
| 2026-05-29 | 689.00 | 697.80 | 687.20 | 696.80 | +1.28% | 1,672,016 |
| 2026-05-28 | 685.40 | 688.40 | 678.20 | 688.00 | +0.00% | 587,008 |
| 2026-05-27 | 695.00 | 698.80 | 683.40 | 688.00 | -1.57% | 742,934 |
| 2026-05-26 | 702.40 | 706.00 | 694.60 | 699.00 | -0.60% | 526,913 |
| 2026-05-25 | 703.00 | 705.40 | 699.20 | 703.20 | +0.46% | 441,243 |
| 2026-05-22 | 703.00 | 708.00 | 697.00 | 700.00 | +0.43% | 585,333 |
| 2026-05-21 | 713.60 | 719.20 | 691.00 | 697.00 | -2.46% | 770,947 |
| 2026-05-20 | 705.00 | 722.80 | 700.40 | 714.60 | +0.39% | 885,716 |
| 2026-05-19 | 726.40 | 746.60 | 710.80 | 711.80 | +7.26% | 1,962,796 |
| 2026-05-18 | 648.00 | 668.20 | 646.20 | 663.60 | +2.06% | 469,080 |
| 2026-05-15 | 650.00 | 656.20 | 640.80 | 650.20 | +1.56% | 682,889 |
| 2026-05-13 | 634.40 | 648.60 | 628.40 | 640.20 | +0.79% | 284,956 |
| 2026-05-12 | 616.00 | 635.40 | 612.00 | 635.20 | +2.62% | 418,627 |
| 2026-05-11 | 635.40 | 638.40 | 615.40 | 619.00 | -2.55% | 510,857 |
| 2026-05-08 | 636.60 | 638.80 | 632.60 | 635.20 | -0.87% | 360,605 |
| 2026-05-07 | 638.40 | 640.80 | 626.20 | 640.80 | +0.72% | 468,636 |
| 2026-05-06 | 632.20 | 643.60 | 625.60 | 636.20 | +0.95% | 393,385 |
| 2026-05-05 | 640.00 | 644.40 | 619.00 | 630.20 | -1.35% | 461,913 |
| 2026-05-04 | 642.00 | 642.00 | 627.20 | 638.80 | -0.56% | 279,656 |
| 2026-04-30 | 632.00 | 642.40 | 631.60 | 642.40 | +0.28% | 250,781 |
| 2026-04-29 | 637.00 | 650.00 | 633.80 | 640.60 | -0.12% | 372,315 |
| 2026-04-28 | 635.80 | 642.20 | 632.60 | 641.40 | +0.88% | 373,326 |
| 2026-04-27 | 645.00 | 646.20 | 632.60 | 635.80 | -1.61% | 356,718 |
| 2026-04-24 | 618.00 | 646.40 | 615.00 | 646.20 | +4.06% | 673,636 |
| 2026-04-23 | 622.00 | 628.40 | 609.40 | 621.00 | -1.18% | 486,842 |
| 2026-04-22 | 620.00 | 629.00 | 604.20 | 628.40 | -1.63% | 1,145,119 |
| 2026-04-21 | 634.00 | 642.40 | 626.80 | 638.80 | +0.31% | 466,760 |
| 2026-04-20 | 646.20 | 649.20 | 636.40 | 636.80 | -2.45% | 306,490 |
| 2026-04-17 | 645.20 | 657.20 | 641.40 | 652.80 | +1.46% | 632,505 |
| 2026-04-16 | 628.00 | 648.20 | 627.60 | 643.40 | +2.81% | 335,082 |
| 2026-04-15 | 606.00 | 636.00 | 606.00 | 625.80 | +2.66% | 913,013 |
| 2026-04-14 | 603.80 | 616.00 | 601.40 | 609.60 | +0.76% | 472,575 |
| 2026-04-13 | 599.80 | 605.60 | 594.80 | 605.00 | +0.63% | 488,275 |
| 2026-04-10 | 602.60 | 608.60 | 599.40 | 601.20 | -0.40% | 378,856 |
| 2026-04-09 | 613.00 | 615.40 | 599.00 | 603.60 | -1.63% | 676,235 |
| 2026-04-08 | 636.00 | 638.40 | 613.60 | 613.60 | -0.97% | 720,534 |
| 2026-04-07 | 616.40 | 631.20 | 612.40 | 619.60 | +2.51% | 696,176 |
| 2026-04-02 | 598.80 | 608.60 | 598.00 | 604.40 | +0.00% | 249,198 |
| 2026-04-01 | 589.80 | 606.60 | 587.80 | 604.40 | +3.28% | 574,207 |
| 2026-03-31 | 576.80 | 585.20 | 570.80 | 585.20 | +1.99% | 2,500,461 |
| 2026-03-30 | 552.40 | 573.80 | 551.00 | 573.80 | +4.06% | 703,083 |
| 2026-03-27 | 554.80 | 557.00 | 546.20 | 551.40 | -1.22% | 539,248 |
| 2026-03-26 | 560.40 | 565.80 | 556.80 | 558.20 | -2.55% | 521,813 |
| 2026-03-25 | 583.20 | 588.80 | 567.80 | 572.80 | -2.05% | 501,431 |
| 2026-03-24 | 592.20 | 593.60 | 577.20 | 584.80 | -0.27% | 328,737 |
| 2026-03-23 | 562.20 | 596.20 | 562.00 | 586.40 | +1.63% | 857,230 |
| 2026-03-20 | 580.00 | 588.40 | 577.00 | 577.00 | -1.54% | 2,714,558 |
| 2026-03-19 | 578.00 | 591.20 | 573.60 | 586.00 | +1.07% | 842,324 |
| 2026-03-18 | 583.60 | 592.00 | 556.00 | 579.80 | -1.70% | 1,017,741 |
| 2026-03-17 | 589.80 | 595.80 | 587.60 | 589.80 | +0.48% | 365,457 |
| 2026-03-16 | 597.00 | 602.20 | 584.40 | 587.00 | -1.61% | 425,103 |
| 2026-03-13 | 593.60 | 602.60 | 590.20 | 596.60 | +0.34% | 477,982 |
| 2026-03-12 | 580.00 | 612.00 | 575.60 | 594.60 | +3.62% | 862,796 |
| 2026-03-11 | 575.00 | 579.00 | 569.40 | 573.80 | -0.17% | 370,574 |
| 2026-03-10 | 576.00 | 580.20 | 570.60 | 574.80 | +1.45% | 393,227 |
| 2026-03-09 | 561.40 | 571.00 | 560.40 | 566.60 | +0.93% | 566,759 |
| 2026-03-06 | 564.60 | 571.00 | 561.00 | 561.40 | +0.18% | 666,182 |
| 2026-03-05 | 551.00 | 562.60 | 550.60 | 560.40 | +1.34% | 518,186 |
| 2026-03-04 | 552.20 | 557.20 | 545.00 | 553.00 | +1.28% | 498,058 |
| 2026-03-03 | 540.00 | 550.40 | 538.20 | 546.00 | -0.18% | 538,445 |
| 2026-03-02 | 532.80 | 551.80 | 531.00 | 547.00 | -0.26% | 571,975 |
| 2026-02-27 | 551.40 | 554.20 | 543.20 | 548.40 | -1.33% | 563,532 |
| 2026-02-26 | 540.00 | 558.60 | 538.80 | 555.80 | +3.19% | 464,456 |
| 2026-02-25 | 527.00 | 547.20 | 527.00 | 538.60 | +2.16% | 768,167 |
| 2026-02-24 | 519.00 | 529.60 | 516.80 | 527.20 | +2.21% | 449,362 |
| 2026-02-23 | 532.00 | 532.00 | 515.80 | 515.80 | -3.08% | 424,293 |
| 2026-02-20 | 539.80 | 541.60 | 529.60 | 532.20 | -1.11% | 655,368 |
| 2026-02-19 | 535.20 | 545.40 | 534.80 | 538.20 | +0.79% | 421,309 |
| 2026-02-18 | 524.80 | 538.40 | 524.80 | 534.00 | +0.98% | 339,233 |
| 2026-02-17 | 520.20 | 530.60 | 515.40 | 528.80 | +1.65% | 525,428 |
| 2026-02-16 | 525.00 | 530.80 | 520.20 | 520.20 | -0.65% | 403,308 |
| 2026-02-13 | 529.00 | 535.20 | 521.00 | 523.60 | -2.42% | 1,125,512 |
| 2026-02-12 | 551.60 | 554.00 | 536.00 | 536.60 | -4.18% | 725,481 |
| 2026-02-11 | 576.00 | 578.20 | 556.20 | 560.00 | -2.78% | 863,662 |
| 2026-02-10 | 566.80 | 580.40 | 565.20 | 576.00 | +1.59% | 540,140 |
| 2026-02-09 | 560.00 | 567.00 | 559.00 | 567.00 | +1.32% | 623,324 |
| 2026-02-06 | 545.60 | 559.60 | 534.60 | 559.60 | +1.75% | 974,298 |
| 2026-02-05 | 566.80 | 591.40 | 543.60 | 550.00 | -6.11% | 2,571,336 |
| 2026-02-04 | 564.20 | 589.20 | 563.40 | 585.80 | +3.98% | 1,104,176 |
| 2026-02-03 | 569.80 | 570.80 | 563.40 | 563.40 | -0.98% | 716,674 |
| 2026-02-02 | 576.60 | 577.60 | 563.80 | 569.00 | -1.66% | 863,600 |
| 2026-01-30 | 586.00 | 586.80 | 578.00 | 578.60 | -1.09% | 529,113 |
| 2026-01-29 | 586.40 | 593.00 | 583.40 | 585.00 | -0.75% | 698,262 |
| 2026-01-28 | 588.60 | 591.80 | 583.20 | 589.40 | +0.24% | 843,277 |
| 2026-01-27 | 590.80 | 594.40 | 587.80 | 588.00 | -0.47% | 665,159 |
| 2026-01-26 | 590.40 | 593.60 | 587.80 | 590.80 | +0.07% | 505,712 |
| 2026-01-23 | 588.20 | 596.00 | 587.00 | 590.40 | +0.07% | 444,647 |
| 2026-01-22 | 594.80 | 595.80 | 585.20 | 590.00 | +0.72% | 932,453 |
| 2026-01-21 | 588.20 | 595.60 | 583.80 | 585.80 | -1.18% | 527,626 |
| 2026-01-20 | 589.40 | 598.00 | 586.00 | 592.80 | +0.44% | 403,027 |
| 2026-01-19 | 595.00 | 595.00 | 586.60 | 590.20 | -1.73% | 456,739 |
| 2026-01-16 | 603.00 | 604.40 | 591.00 | 600.60 | -0.79% | 820,771 |
| 2026-01-15 | 585.20 | 605.80 | 581.20 | 605.40 | +2.47% | 831,566 |
| 2026-01-14 | 599.20 | 602.80 | 585.20 | 590.80 | -3.37% | 1,184,656 |
| 2026-01-13 | 620.40 | 624.00 | 611.00 | 611.40 | -1.45% | 409,535 |
| 2026-01-12 | 620.20 | 624.00 | 615.60 | 620.40 | +0.06% | 425,854 |
| 2026-01-09 | 616.00 | 627.00 | 616.00 | 620.00 | +0.88% | 530,335 |
| 2026-01-08 | 617.00 | 618.00 | 603.80 | 614.60 | -0.87% | 630,779 |
| 2026-01-07 | 617.20 | 623.00 | 605.60 | 620.00 | +0.36% | 1,380,660 |
| 2026-01-05 | 623.00 | 625.80 | 613.60 | 617.80 | -1.03% | 320,582 |
| 2026-01-02 | 631.00 | 637.40 | 622.00 | 624.20 | -0.89% | 450,442 |
| 2025-12-30 | 625.60 | 631.60 | 624.00 | 629.80 | +0.48% | 362,264 |
| 2025-12-29 | 621.00 | 634.20 | 620.20 | 626.80 | +0.90% | 514,785 |
| 2025-12-23 | 622.20 | 626.60 | 619.40 | 621.20 | -0.10% | 358,947 |
| 2025-12-22 | 624.80 | 625.80 | 617.60 | 621.80 | -0.48% | 317,173 |
| 2025-12-19 | 624.00 | 628.80 | 620.60 | 624.80 | +0.13% | 1,266,337 |
| 2025-12-18 | 618.00 | 625.80 | 613.60 | 624.00 | -1.73% | 821,004 |
| 2025-12-17 | 636.00 | 637.80 | 632.60 | 635.00 | -0.25% | 488,238 |
| 2025-12-16 | 634.20 | 638.00 | 628.80 | 636.60 | +0.35% | 439,729 |
| 2025-12-15 | 630.00 | 638.00 | 630.00 | 634.40 | +0.86% | 470,521 |
| 2025-12-12 | 628.60 | 638.40 | 625.60 | 629.00 | +0.51% | 453,126 |
| 2025-12-11 | 615.00 | 629.60 | 611.40 | 625.80 | -0.41% | 525,152 |
| 2025-12-10 | 635.80 | 636.40 | 628.40 | 628.40 | -1.41% | 424,353 |
| 2025-12-09 | 629.00 | 637.40 | 627.40 | 637.40 | +1.17% | 336,277 |
| 2025-12-08 | 620.60 | 630.00 | 614.80 | 630.00 | +1.22% | 769,349 |
| 2025-12-05 | 621.80 | 632.60 | 621.40 | 622.40 | +0.10% | 457,572 |
| 2025-12-04 | 631.20 | 635.00 | 621.80 | 621.80 | -1.83% | 538,593 |
| 2025-12-03 | 641.20 | 641.80 | 629.60 | 633.40 | -1.22% | 421,324 |
| 2025-12-02 | 646.40 | 646.40 | 637.60 | 641.20 | -1.87% | 388,980 |
| 2025-12-01 | 645.00 | 653.40 | 641.60 | 653.40 | +1.27% | 307,518 |
| 2025-11-28 | 652.00 | 655.80 | 645.00 | 645.20 | -0.74% | 349,744 |
| 2025-11-27 | 639.40 | 657.20 | 639.40 | 650.00 | +1.56% | 488,832 |
| 2025-11-26 | 640.60 | 644.00 | 632.40 | 640.00 | +0.19% | 479,402 |
| 2025-11-25 | 618.60 | 638.80 | 616.80 | 638.80 | +0.13% | 866,732 |
| 2025-11-24 | 636.40 | 638.00 | 629.80 | 638.00 | +0.95% | 1,557,942 |
| 2025-11-21 | 618.60 | 633.40 | 617.20 | 632.00 | +1.15% | 668,498 |
| 2025-11-20 | 631.20 | 631.40 | 622.80 | 624.80 | -0.70% | 526,491 |
| 2025-11-19 | 616.80 | 634.60 | 616.40 | 629.20 | +1.94% | 597,092 |
| 2025-11-18 | 616.40 | 624.20 | 615.40 | 617.20 | -0.87% | 618,496 |
| 2025-11-17 | 633.80 | 635.60 | 622.60 | 622.60 | -1.77% | 453,357 |
| 2025-11-14 | 638.80 | 639.00 | 630.00 | 633.80 | -1.25% | 404,171 |
| 2025-11-13 | 650.80 | 653.20 | 641.80 | 641.80 | -1.35% | 389,803 |
| 2025-11-12 | 651.60 | 654.20 | 645.80 | 650.60 | -0.03% | 354,275 |
| 2025-11-11 | 647.80 | 652.20 | 646.40 | 650.80 | +0.68% | 413,958 |
| 2025-11-10 | 645.20 | 647.60 | 640.00 | 646.40 | +1.96% | 444,301 |
| 2025-11-07 | 630.00 | 634.00 | 620.40 | 634.00 | +1.08% | 531,102 |
| 2025-11-06 | 630.00 | 630.60 | 622.00 | 627.20 | -0.67% | 673,919 |
| 2025-11-05 | 628.40 | 634.00 | 623.40 | 631.40 | +0.16% | 639,188 |
| 2025-11-04 | 636.00 | 640.00 | 627.40 | 630.40 | -1.78% | 603,690 |
| 2025-11-03 | 634.40 | 649.00 | 633.80 | 641.80 | +1.04% | 542,360 |
| 2025-10-31 | 649.40 | 649.40 | 635.20 | 635.20 | -2.19% | 414,829 |
| 2025-10-30 | 651.00 | 651.80 | 647.20 | 649.40 | -0.28% | 478,395 |
| 2025-10-29 | 656.00 | 658.00 | 649.40 | 651.20 | -0.85% | 611,073 |
| 2025-10-28 | 672.20 | 673.40 | 656.40 | 656.80 | -2.44% | 711,422 |
| 2025-10-27 | 673.00 | 679.20 | 670.00 | 673.20 | -0.09% | 560,691 |
| 2025-10-24 | 660.00 | 673.80 | 659.00 | 673.80 | +0.00% | 962,818 |
| 2025-10-23 | 638.80 | 677.80 | 633.20 | 673.80 | -7.14% | 3,081,940 |
| 2025-10-22 | 728.40 | 730.20 | 717.20 | 725.60 | -0.60% | 673,387 |
| 2025-10-21 | 711.60 | 740.00 | 708.40 | 730.00 | +1.56% | 1,176,861 |
| 2025-10-20 | 729.00 | 732.20 | 714.60 | 718.80 | -0.99% | 430,366 |
| 2025-10-17 | 715.00 | 727.40 | 713.40 | 726.00 | +1.14% | 483,643 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 7월 (+11.38%). 가장 약한 달: 10월 (-17.01%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Evolution AB (publ) (EVO.ST)의 최근 종가는 얼마입니까?
2026-10-16 기준 800.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
EVO.ST의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 911.00, 최저 515.40 (2026-10-16 기준).
Evolution AB (publ)이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 EVO.ST의 가장 강한 달은 7월(평균 +11.38%), 가장 약한 달은 10월(평균 -17.01%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.