Evertec Inc (EVTC) — 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	31.38	31.61	31.10	31.19	-0.67%	422,000
2026-10-15	31.12	31.77	30.90	31.40	+1.65%	478,500
2026-10-14	30.82	30.91	30.16	30.89	+0.10%	495,000
2026-10-13	30.18	31.16	30.12	30.86	+3.66%	631,800
2026-10-12	29.82	30.34	29.64	29.77	+0.44%	367,400
2026-10-09	29.32	29.77	29.07	29.64	+1.02%	225,300
2026-10-08	28.87	29.44	28.41	29.34	+1.31%	337,400
2026-10-07	28.76	29.41	28.74	28.96	-0.31%	499,000
2026-10-06	29.30	29.30	28.52	29.05	-0.24%	425,700
2026-10-05	27.37	29.65	27.28	29.12	+6.94%	664,800
2026-10-02	27.54	27.68	26.98	27.23	-0.58%	363,700
2026-10-01	27.19	27.85	26.83	27.39	+1.63%	373,300
2026-09-30	26.86	27.19	26.71	26.95	-0.33%	501,000
2026-09-29	27.35	27.55	26.77	27.04	-1.71%	374,400
2026-09-28	27.97	28.11	27.40	27.51	-2.38%	335,100
2026-09-25	28.23	28.47	27.97	28.18	-0.07%	408,800
2026-09-24	27.63	28.22	27.29	28.20	+2.29%	476,400
2026-09-23	27.79	27.89	27.06	27.57	-1.18%	544,700
2026-09-22	28.25	28.36	27.47	27.90	+0.29%	705,300
2026-09-21	27.81	27.97	27.38	27.82	+0.61%	429,500
2026-09-18	28.04	28.14	27.54	27.65	-2.02%	1,258,100
2026-09-17	28.58	28.61	27.82	28.22	-0.25%	330,200
2026-09-16	28.32	28.51	27.99	28.29	-0.07%	386,900
2026-09-15	29.25	29.29	28.19	28.31	-3.48%	496,600
2026-09-14	29.57	29.99	29.13	29.33	+0.20%	387,800
2026-09-11	29.52	29.52	28.84	29.27	+0.41%	337,500
2026-09-10	29.55	29.69	28.71	29.15	-1.95%	406,400
2026-09-09	28.75	30.20	28.51	29.73	+2.41%	758,200
2026-09-08	29.95	29.98	28.59	29.03	-4.35%	486,400
2026-09-04	30.09	30.65	29.85	30.35	-0.72%	283,000
2026-09-03	30.44	31.08	29.90	30.57	+1.83%	370,000
2026-09-02	29.19	30.37	29.10	30.02	+2.95%	382,700
2026-09-01	29.38	29.48	28.98	29.16	-1.59%	364,300
2026-08-31	29.81	29.91	29.11	29.63	-1.17%	397,200
2026-08-28	29.41	30.14	29.37	29.98	+1.73%	380,100
2026-08-27	29.76	30.14	29.39	29.47	-0.97%	242,000
2026-08-26	29.85	30.14	29.36	29.76	-0.53%	307,900
2026-08-25	29.39	29.96	29.00	29.92	+1.22%	290,888
2026-08-24	29.93	30.45	29.56	29.56	-1.10%	480,137
2026-08-21	29.88	30.18	29.61	29.89	+0.54%	402,200
2026-08-20	29.67	29.94	29.42	29.73	-0.03%	219,100
2026-08-19	29.86	30.25	29.55	29.74	+0.51%	328,700
2026-08-18	30.76	30.99	29.55	29.59	-2.63%	242,000
2026-08-17	31.12	31.19	29.64	30.39	-3.74%	600,900
2026-08-14	31.73	31.98	31.47	31.57	-1.28%	475,000
2026-08-13	30.41	32.03	30.41	31.98	+5.16%	461,800
2026-08-12	29.45	30.58	29.09	30.41	+3.05%	588,600
2026-08-11	29.50	29.91	29.26	29.51	-0.44%	252,600
2026-08-10	29.49	30.11	29.18	29.64	-0.70%	322,900
2026-08-07	30.88	31.07	29.71	29.85	-3.52%	334,900
2026-08-06	31.17	31.25	30.68	30.94	-1.18%	271,300
2026-08-05	33.99	34.41	30.78	31.31	-3.81%	707,400
2026-08-04	30.61	32.72	30.61	32.55	+4.63%	616,000
2026-08-03	30.58	31.67	30.58	31.11	+2.20%	387,000
2026-07-31	31.28	31.79	30.30	30.44	-3.67%	484,400
2026-07-30	31.53	31.93	31.11	31.60	-0.94%	461,300
2026-07-29	31.20	32.04	31.20	31.90	+1.24%	443,000
2026-07-28	30.90	31.74	30.90	31.51	+3.38%	344,900
2026-07-27	30.11	30.95	29.90	30.48	+2.52%	289,500
2026-07-24	29.22	29.96	29.12	29.73	+2.24%	206,600
2026-07-23	28.93	29.28	28.70	29.08	-0.72%	344,600
2026-07-22	30.27	30.27	29.21	29.29	-2.43%	286,800
2026-07-21	30.28	30.75	29.89	30.02	-2.15%	382,200
2026-07-20	30.06	30.98	29.58	30.68	+1.35%	564,600
2026-07-17	30.33	31.09	30.07	30.27	-1.69%	345,900
2026-07-16	30.43	31.18	30.24	30.79	+1.99%	376,200
2026-07-15	29.69	30.33	29.46	30.19	+3.85%	500,000
2026-07-14	29.00	29.58	28.99	29.07	-1.82%	339,000
2026-07-13	29.50	30.15	29.45	29.61	+1.23%	485,200
2026-07-10	29.26	29.43	28.70	29.25	+1.32%	294,500
2026-07-09	27.51	28.96	27.41	28.87	+3.51%	610,100
2026-07-08	28.55	28.55	27.80	27.89	-2.48%	430,200
2026-07-07	29.21	29.34	28.55	28.60	-0.69%	481,100
2026-07-06	29.52	29.54	28.50	28.80	-2.80%	464,900
2026-07-02	29.16	29.88	29.01	29.63	+2.00%	425,800
2026-07-01	28.16	29.49	28.04	29.05	+4.57%	434,700
2026-06-30	27.70	28.02	27.08	27.78	+0.69%	501,200
2026-06-29	27.40	28.26	26.27	27.59	+0.80%	783,800
2026-06-26	25.96	27.61	25.80	27.37	+4.15%	1,382,300
2026-06-25	26.85	27.09	26.26	26.28	-0.64%	338,800
2026-06-24	25.18	26.64	24.92	26.45	+3.77%	481,400
2026-06-23	25.68	25.68	25.00	25.49	+1.15%	378,600
2026-06-22	25.74	26.07	25.20	25.20	-2.02%	577,200
2026-06-18	26.64	27.06	25.72	25.72	-4.07%	1,551,900
2026-06-17	27.12	27.79	26.52	26.81	-1.51%	1,117,100
2026-06-16	27.61	27.92	27.09	27.22	-0.48%	840,300
2026-06-15	27.44	28.49	26.95	27.35	+4.07%	1,002,800
2026-06-12	25.54	26.58	25.48	26.28	+3.46%	925,300
2026-06-11	23.87	25.57	23.72	25.40	+6.10%	951,600
2026-06-10	23.34	23.97	22.70	23.94	+2.84%	765,200
2026-06-09	22.21	23.34	22.12	23.28	+3.01%	661,000
2026-06-08	22.17	23.16	22.10	22.60	+1.16%	725,700
2026-06-05	22.87	23.00	21.81	22.34	-1.76%	505,100
2026-06-04	23.19	23.72	22.71	22.74	+0.75%	1,162,200
2026-06-03	24.05	24.16	22.17	22.57	-7.42%	839,800
2026-06-02	24.68	24.73	24.00	24.38	-2.91%	612,500
2026-06-01	24.52	25.60	24.19	25.11	+2.62%	655,300
2026-05-29	24.34	24.79	24.30	24.47	+0.37%	538,100
2026-05-28	23.77	24.58	23.68	24.38	+2.09%	646,700
2026-05-27	23.90	24.44	23.61	23.88	-0.04%	952,500
2026-05-26	24.46	25.08	23.65	23.89	-3.51%	756,300
2026-05-22	24.60	25.26	24.60	24.76	+0.45%	489,200
2026-05-21	24.32	24.83	23.77	24.65	+0.16%	469,200
2026-05-20	24.01	24.68	23.58	24.61	+1.28%	467,300
2026-05-19	24.48	25.37	24.00	24.30	+0.12%	588,200
2026-05-18	23.33	24.82	23.33	24.27	+2.71%	741,500
2026-05-15	23.49	24.42	23.20	23.63	+1.03%	512,300
2026-05-14	23.72	24.36	23.38	23.39	-0.68%	624,300
2026-05-13	24.48	24.48	22.72	23.55	-1.75%	786,800
2026-05-12	23.88	24.95	23.79	23.97	+4.13%	858,100
2026-05-11	23.83	23.98	22.88	23.02	-4.12%	710,600
2026-05-08	23.40	24.55	21.82	24.01	+2.78%	2,051,000
2026-05-07	27.00	27.80	22.83	23.36	-17.05%	2,218,200
2026-05-06	28.60	28.83	28.06	28.16	-0.78%	321,800
2026-05-05	29.33	29.52	27.71	28.38	-3.57%	333,400
2026-05-04	29.05	29.88	28.90	29.43	+0.79%	375,100
2026-05-01	29.89	29.89	29.15	29.20	-1.12%	215,100
2026-04-30	29.29	29.70	29.13	29.53	-0.81%	329,400
2026-04-29	29.96	30.43	29.74	29.77	-0.80%	274,000
2026-04-28	30.39	30.44	29.90	30.01	+0.23%	201,900
2026-04-27	29.39	30.20	29.39	29.94	+1.46%	264,600
2026-04-24	29.11	29.56	28.98	29.51	+0.44%	189,300
2026-04-23	30.32	30.51	29.20	29.38	-3.51%	241,600
2026-04-22	30.79	30.85	30.31	30.45	-0.81%	221,700
2026-04-21	31.01	31.56	30.65	30.70	-0.90%	272,200
2026-04-20	30.65	31.18	30.51	30.98	+0.98%	218,500
2026-04-17	30.53	31.09	30.30	30.68	+0.85%	346,500
2026-04-16	30.35	30.69	30.35	30.42	+0.50%	249,400
2026-04-15	29.30	30.33	29.30	30.27	+3.59%	397,500
2026-04-14	28.93	29.48	28.93	29.22	+0.86%	257,500
2026-04-13	27.81	29.03	27.68	28.97	+3.95%	311,900
2026-04-10	28.35	28.43	27.76	27.87	-2.07%	228,400
2026-04-09	28.28	28.62	27.76	28.46	-0.07%	274,100
2026-04-08	28.62	29.12	28.42	28.48	+2.01%	488,600
2026-04-07	28.11	28.51	27.81	27.92	-0.78%	277,700
2026-04-06	28.04	28.55	27.74	28.14	+0.25%	317,900
2026-04-02	27.76	28.52	27.40	28.07	+0.93%	270,800
2026-04-01	28.10	28.32	27.48	27.81	-1.45%	253,400
2026-03-31	28.20	28.37	27.45	28.22	+1.07%	605,200
2026-03-30	27.66	28.47	27.42	27.92	+2.35%	375,200
2026-03-27	28.06	28.23	27.10	27.28	-3.60%	397,400
2026-03-26	27.68	28.48	27.68	28.30	+1.51%	262,800
2026-03-25	28.43	28.45	27.35	27.88	-1.20%	324,900
2026-03-24	28.48	28.84	28.18	28.22	-2.32%	292,400
2026-03-23	28.41	29.23	27.71	28.89	+3.70%	644,300
2026-03-20	28.30	28.36	27.70	27.86	-1.59%	1,018,400
2026-03-19	28.51	29.23	27.81	28.31	-1.22%	296,000
2026-03-18	29.36	29.70	28.64	28.66	-3.31%	461,900
2026-03-17	29.67	30.15	29.15	29.64	+0.54%	425,000
2026-03-16	29.38	29.80	28.35	29.48	+0.48%	633,800
2026-03-13	29.38	29.70	29.11	29.34	+1.07%	644,500
2026-03-12	28.00	29.38	27.75	29.03	+1.68%	762,800
2026-03-11	27.60	28.63	27.29	28.55	+2.51%	468,300
2026-03-10	28.14	28.33	27.31	27.85	-1.87%	330,400
2026-03-09	28.18	28.48	27.34	28.38	-0.56%	423,600
2026-03-06	28.61	28.61	27.60	28.54	-0.56%	472,200
2026-03-05	29.04	29.35	27.90	28.70	-2.25%	837,400
2026-03-04	28.76	29.73	28.69	29.36	+1.84%	604,800
2026-03-03	27.98	29.05	27.38	28.83	+1.69%	500,200
2026-03-02	27.96	28.43	27.54	28.35	+0.14%	711,500
2026-02-27	26.95	29.25	26.55	28.31	+9.86%	1,072,500
2026-02-26	25.55	26.11	25.19	25.77	+1.86%	840,700
2026-02-25	25.26	25.68	24.95	25.30	+0.44%	984,100
2026-02-24	25.75	26.10	25.08	25.19	-2.29%	521,800
2026-02-23	27.33	27.33	25.70	25.78	-6.39%	560,900
2026-02-20	26.98	27.76	26.76	27.54	+1.62%	552,000
2026-02-19	26.83	27.10	26.54	27.10	+0.52%	299,800
2026-02-18	26.57	27.12	26.57	26.96	+1.74%	233,800
2026-02-17	26.53	26.85	26.20	26.50	+0.53%	381,000
2026-02-13	26.52	26.69	26.04	26.36	+0.38%	525,700
2026-02-12	26.36	26.57	25.83	26.26	+0.08%	541,700
2026-02-11	26.92	26.92	26.04	26.24	-2.31%	467,100
2026-02-10	26.78	27.42	26.78	26.86	-0.33%	287,000
2026-02-09	26.84	27.25	26.03	26.95	-0.26%	647,300
2026-02-06	27.51	27.61	26.84	27.02	-1.28%	610,300
2026-02-05	28.56	28.66	27.22	27.37	-2.77%	547,700
2026-02-04	28.39	29.04	27.75	28.15	-1.19%	769,600
2026-02-03	29.86	30.08	28.12	28.49	-5.69%	417,400
2026-02-02	30.33	30.76	30.08	30.21	+0.67%	608,100
2026-01-30	29.05	30.31	28.74	30.01	+2.60%	1,040,500
2026-01-29	28.86	29.36	28.65	29.25	+1.81%	365,900
2026-01-28	29.22	29.24	28.67	28.73	-1.47%	290,700
2026-01-27	29.29	29.36	28.82	29.16	-1.35%	275,900
2026-01-26	29.79	29.84	29.33	29.56	-0.77%	255,600
2026-01-23	29.91	29.93	29.52	29.79	-1.10%	194,800
2026-01-22	29.64	30.28	29.64	30.12	+2.38%	390,500
2026-01-21	29.09	29.91	29.09	29.42	+1.27%	525,100
2026-01-20	29.07	29.56	28.80	29.05	-1.79%	447,300
2026-01-16	29.91	30.13	29.54	29.58	-1.79%	393,500
2026-01-15	29.83	30.28	29.56	30.12	+0.87%	438,800
2026-01-14	29.25	30.01	29.16	29.86	+1.50%	266,200
2026-01-13	30.27	30.29	29.24	29.42	-3.16%	242,000
2026-01-12	29.89	30.61	29.48	30.38	+0.70%	282,300
2026-01-09	30.25	30.63	29.81	30.17	-0.40%	237,400
2026-01-08	29.42	30.52	29.42	30.29	+2.57%	285,600
2026-01-07	29.89	29.89	29.12	29.53	-1.07%	219,400
2026-01-06	29.48	29.89	29.18	29.85	+0.47%	315,400
2026-01-05	28.36	30.34	28.36	29.71	+3.59%	780,800
2026-01-02	29.17	29.37	28.43	28.68	-1.41%	360,900
2025-12-31	29.10	29.20	28.91	29.09	-0.07%	255,400
2025-12-30	29.44	29.62	29.11	29.11	-1.29%	248,800
2025-12-29	29.56	29.71	29.34	29.49	-0.24%	316,000
2025-12-26	29.44	29.57	29.16	29.56	+0.65%	302,200
2025-12-24	29.31	29.60	29.20	29.37	+0.00%	120,900
2025-12-23	29.38	29.75	29.15	29.37	+0.00%	247,100
2025-12-22	29.06	29.71	29.00	29.37	+1.14%	404,500
2025-12-19	29.10	29.27	28.77	29.04	-0.51%	1,094,100
2025-12-18	29.52	29.76	29.10	29.19	-0.85%	429,300
2025-12-17	29.24	29.88	29.23	29.44	+0.68%	389,200
2025-12-16	29.84	29.84	29.22	29.24	-2.04%	425,300
2025-12-15	30.04	30.13	29.55	29.85	+0.40%	425,300
2025-12-12	30.00	30.05	29.32	29.73	-0.10%	418,900
2025-12-11	28.74	29.85	28.74	29.76	+3.80%	518,400
2025-12-10	28.08	28.90	27.93	28.67	+1.96%	868,200
2025-12-09	29.08	29.38	27.95	28.12	-3.50%	408,800
2025-12-08	29.60	29.78	29.09	29.14	-1.52%	633,400
2025-12-05	30.44	30.61	29.51	29.59	-3.14%	877,000
2025-12-04	30.12	30.88	29.87	30.55	+1.66%	579,400
2025-12-03	29.40	30.23	29.33	30.05	+2.63%	567,800
2025-12-02	29.10	29.69	28.36	29.28	+1.70%	533,400
2025-12-01	28.85	29.19	28.69	28.79	-0.38%	377,100
2025-11-28	29.37	29.37	28.88	28.90	-0.96%	241,200
2025-11-26	29.68	29.95	29.14	29.18	-2.08%	1,347,900
2025-11-25	29.15	30.06	28.99	29.80	+2.94%	610,700
2025-11-24	29.10	29.38	28.68	28.95	-1.03%	663,900
2025-11-21	29.16	29.58	29.04	29.25	+1.04%	780,200
2025-11-20	28.91	29.52	28.87	28.95	+0.31%	505,100
2025-11-19	28.49	29.11	28.49	28.86	+0.98%	558,800
2025-11-18	28.21	28.62	28.14	28.58	+0.95%	528,900
2025-11-17	29.02	29.03	28.16	28.31	-2.55%	505,100
2025-11-14	29.35	29.43	28.96	29.05	-1.29%	501,400
2025-11-13	29.17	29.66	29.15	29.43	+0.86%	571,500
2025-11-12	28.53	29.54	28.53	29.18	+1.81%	632,600
2025-11-11	26.99	28.91	26.99	28.66	+5.99%	609,300
2025-11-10	27.40	27.69	26.72	27.04	-0.95%	549,800
2025-11-07	27.45	28.21	26.78	27.30	-2.81%	914,700
2025-11-06	28.30	28.56	28.08	28.09	-1.54%	678,900
2025-11-05	28.17	28.55	27.95	28.53	+1.57%	448,100
2025-11-04	28.33	28.57	28.08	28.09	-0.85%	416,300
2025-11-03	28.47	28.69	28.01	28.33	-0.49%	535,700
2025-10-31	28.02	28.72	27.80	28.47	+0.85%	795,600
2025-10-30	29.29	29.71	28.07	28.23	-3.75%	590,500
2025-10-29	30.32	30.47	29.09	29.33	-4.06%	535,700
2025-10-28	30.55	30.79	30.33	30.57	+0.03%	268,500
2025-10-27	31.06	31.25	30.53	30.56	-1.51%	280,700
2025-10-24	31.44	31.51	31.00	31.03	-0.06%	248,000
2025-10-23	30.80	31.21	30.67	31.05	+0.62%	441,900
2025-10-22	30.59	30.88	30.20	30.86	+1.05%	318,900
2025-10-21	30.68	30.95	30.52	30.54	-0.36%	279,800
2025-10-20	29.96	30.67	29.96	30.65	+2.61%	409,500

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 6월 (+5.44%). 가장 약한 달: 10월 (-15.32%). 일별 데이터 2년치(2025–2026) 기준.

1월-0.61%
2월+4.84%
3월-1.75%
4월-1.07%
5월-4.82%
6월+5.44%
7월+1.44%
8월-1.04%
9월-5.37%
10월-15.32%
11월+2.01%
12월+1.04%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Evertec Inc (EVTC)의 최근 종가는 얼마입니까?

2026-10-16 기준 31.19. Closelook 데이터 레이크의 일별 가격 기록 기준.

EVTC의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 34.41, 최저 21.81 (2026-10-16 기준).

Evertec Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 EVTC의 가장 강한 달은 6월(평균 +5.44%), 가장 약한 달은 10월(평균 -15.32%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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