Evercore Partners Inc (EVR)

EVR
🏛️ 미국 →
337.32
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:32 356.70 356.70 356.70 356.70 2.8K
09:34 356.45 356.45 356.45 356.45 0.8K
09:42 356.86 356.86 356.86 356.86 0.6K
09:45 353.83 353.83 353.83 353.83 1.4K
09:52 353.83 353.83 353.83 353.83 0.4K
09:54 354.32 354.32 354.32 354.32 0.6K
09:55 353.70 353.70 353.68 353.68 1.4K
09:59 353.72 353.72 353.72 353.72 1.4K
10:01 352.61 352.61 352.61 352.61 2.1K
10:02 352.66 352.66 352.66 352.66 4.4K
10:05 352.31 352.31 352.31 352.31 0.1K
10:06 352.31 352.31 352.31 352.31 0.6K
10:08 352.30 352.30 352.30 352.30 0.1K
10:09 352.10 352.10 352.10 352.10 0.1K
10:10 352.10 352.10 352.10 352.10 0.9K
10:11 351.50 351.52 350.86 350.86 2.1K
10:12 350.94 350.94 350.80 350.80 2.4K
10:13 350.57 350.57 350.57 350.57 7.6K
10:14 350.47 350.47 350.47 350.47 0.6K
10:15 350.21 350.21 350.21 350.21 1.4K
10:16 349.54 349.54 349.54 349.54 0.7K
10:18 349.50 349.50 349.50 349.50 0.3K
10:19 349.50 350.41 349.50 349.82 1.9K
10:22 350.16 350.17 350.16 350.17 0.9K
10:24 350.34 350.34 350.34 350.34 0.8K
10:26 349.76 349.76 349.76 349.76 0.2K
10:27 349.66 349.66 349.66 349.66 0.6K
10:29 350.14 350.14 350.14 350.14 3.0K
10:30 350.26 350.26 350.26 350.26 0.9K
10:31 350.05 350.05 350.05 350.05 4.2K
10:36 349.70 349.98 349.67 349.98 1.5K
10:37 350.37 350.37 350.37 350.37 0.8K
10:39 350.61 350.61 349.65 349.65 2.3K
10:41 349.33 349.64 349.33 349.33 1.0K
10:43 349.44 349.44 349.33 349.33 0.5K
10:44 349.68 349.68 349.68 349.68 1.0K
10:47 350.00 350.00 349.87 349.87 1.6K
10:54 350.12 350.12 349.73 349.73 0.3K
10:56 350.53 350.53 350.12 350.12 0.8K
10:58 349.78 349.78 349.78 349.78 1.0K
10:59 349.64 349.64 349.64 349.64 2.2K
11:00 349.50 349.50 349.50 349.50 2.2K
11:06 348.73 348.98 348.73 348.98 1.5K
11:07 348.73 348.73 348.44 348.44 2.3K
11:09 348.05 348.05 348.05 348.05 2.5K
11:12 347.44 347.44 347.09 347.09 1.8K
11:14 346.41 346.41 346.41 346.41 0.9K
11:15 346.21 346.63 345.34 345.34 3.5K
11:16 346.62 346.62 346.62 346.62 0.2K
11:17 346.62 347.92 346.51 346.51 5.1K
11:20 346.70 346.70 346.70 346.70 1.3K
11:21 347.31 347.31 347.31 347.31 0.4K
11:22 346.92 346.92 346.92 346.92 1.2K
11:23 346.77 346.77 346.77 346.77 0.9K
11:24 346.77 346.77 346.77 346.77 0.7K
11:26 346.77 346.77 346.77 346.77 1.3K
11:31 346.78 346.78 346.78 346.78 1.5K
11:35 345.79 345.92 345.79 345.92 7.7K
11:37 345.84 345.84 345.84 345.84 1.8K
11:38 345.57 345.57 345.57 345.57 0.6K
11:39 345.72 345.72 345.72 345.72 2.5K
11:51 344.69 344.69 344.69 344.69 0.4K
11:52 344.49 344.49 344.49 344.49 0.9K
11:53 344.33 344.33 344.33 344.33 1.4K
11:55 344.38 344.38 344.38 344.38 1.5K
11:59 343.28 343.28 343.28 343.28 0.2K
12:00 343.16 343.16 343.16 343.16 0.3K
12:01 343.62 344.12 343.62 343.77 1.4K
12:02 343.77 343.77 343.77 343.77 1.6K
12:05 342.99 342.99 342.99 342.99 2.2K
12:13 341.74 341.74 341.74 341.74 0.4K
12:14 341.64 341.64 340.99 340.99 2.6K
12:15 341.60 341.64 341.39 341.39 2.4K
12:17 341.58 342.11 340.58 342.11 2.6K
12:18 342.37 342.37 342.37 342.37 2.7K
12:19 342.24 342.24 342.24 342.24 1.2K
12:21 342.42 342.42 342.42 342.42 0.3K
12:22 342.46 342.46 342.46 342.46 8.0K
12:32 341.67 341.67 341.67 341.67 0.4K
12:34 341.97 341.97 341.97 341.97 1.4K
12:35 341.91 341.91 341.91 341.91 1.0K
12:37 342.04 342.04 342.04 342.04 1.4K
12:45 341.25 341.50 341.25 341.50 1.5K
12:46 341.31 341.31 341.25 341.25 1.9K
12:50 342.08 342.09 342.08 342.09 11.1K
12:53 342.23 342.23 341.99 341.99 9.6K
12:56 341.39 341.41 341.39 341.41 0.9K
12:58 341.44 342.09 341.44 342.09 3.8K
13:00 342.02 342.02 342.02 342.02 1.8K
13:04 342.03 342.03 341.63 341.63 1.5K
13:08 342.00 342.00 342.00 342.00 0.9K
13:10 341.91 341.92 341.83 341.83 2.3K
13:13 342.01 342.01 342.01 342.01 0.5K
13:15 341.52 341.52 341.52 341.52 0.9K
13:19 341.29 341.29 341.29 341.29 2.1K
13:23 340.19 340.37 340.19 340.37 1.3K
13:25 340.42 340.42 340.29 340.29 0.9K
13:29 340.53 340.53 340.53 340.53 0.6K
13:30 340.07 340.07 340.07 340.07 1.0K
13:35 339.05 339.05 339.05 339.05 5.3K
13:37 339.89 339.89 339.89 339.89 0.4K
13:38 339.74 339.74 339.74 339.74 2.9K
13:40 339.75 339.75 339.75 339.75 2.7K
13:46 339.54 339.54 339.54 339.54 3.0K
13:51 339.22 339.22 339.22 339.22 1.2K
13:57 339.32 339.35 339.32 339.35 0.7K
13:58 339.32 339.32 339.31 339.31 3.2K
14:02 339.34 340.05 339.33 339.33 7.2K
14:03 339.50 340.05 339.50 340.05 12.5K
14:04 340.09 340.14 340.09 340.14 5.9K
14:08 340.00 340.00 339.64 339.64 6.0K
14:09 339.64 339.83 339.64 339.83 0.9K
14:10 339.64 339.64 339.64 339.64 0.4K
14:11 339.64 340.84 339.64 340.84 5.1K
14:12 341.39 341.39 341.39 341.39 0.4K
14:13 342.65 342.65 342.52 342.52 6.0K
14:14 343.23 343.23 343.23 343.23 1.0K
14:15 343.23 343.23 343.23 343.23 0.6K
14:16 342.32 342.32 342.32 342.32 3.5K
14:17 342.71 342.71 342.33 342.33 1.5K
14:18 342.51 342.51 342.51 342.51 0.7K
14:19 342.10 342.10 342.10 342.10 1.9K
14:23 341.08 341.08 341.08 341.08 2.3K
14:30 340.48 340.48 340.48 340.48 1.0K
14:32 340.26 340.26 340.26 340.26 0.5K
14:33 340.27 340.27 340.27 340.27 3.2K
14:34 340.27 340.27 340.27 340.27 0.6K
14:35 340.27 340.27 340.27 340.27 0.4K
14:36 340.27 340.27 340.27 340.27 0.2K
14:37 340.11 340.11 340.11 340.11 0.4K
14:38 340.29 340.80 340.29 340.80 3.8K
14:39 340.71 340.71 340.71 340.71 0.6K
14:40 340.78 340.78 340.78 340.78 0.8K
14:42 340.81 340.81 340.81 340.81 0.3K
14:43 341.00 341.00 341.00 341.00 1.0K
14:44 341.00 341.01 341.00 341.01 2.2K
14:46 340.68 341.01 340.68 341.01 1.2K
14:48 340.87 340.94 340.87 340.94 0.5K
14:49 341.03 341.03 341.03 341.03 2.0K
14:50 341.01 341.03 340.87 340.87 1.4K
14:51 340.61 340.76 340.61 340.76 2.6K
14:52 340.80 340.80 340.80 340.80 0.8K
14:53 340.76 340.94 340.76 340.94 15.2K
14:54 341.08 341.08 341.08 341.08 2.8K
14:55 340.79 340.79 340.79 340.79 0.3K
14:57 340.80 340.80 340.73 340.73 1.0K
14:58 340.46 340.46 340.46 340.46 3.1K
14:59 340.41 340.41 340.28 340.28 1.3K
15:00 339.96 339.96 339.84 339.84 1.3K
15:01 339.38 339.38 339.38 339.38 1.4K
15:02 339.33 339.49 339.23 339.23 1.8K
15:03 339.23 339.23 339.23 339.23 0.2K
15:04 339.23 339.23 339.16 339.16 1.4K
15:05 339.28 339.28 339.28 339.28 1.2K
15:07 338.88 338.88 338.88 338.88 0.9K
15:08 338.88 338.88 338.88 338.88 0.6K
15:09 338.77 338.99 338.77 338.99 4.6K
15:13 339.68 339.92 339.68 339.92 0.5K
15:14 340.04 340.04 339.93 339.94 4.2K
15:15 339.94 339.94 339.94 339.94 0.2K
15:16 340.00 340.00 339.78 339.85 2.5K
15:17 339.78 339.78 339.74 339.74 0.8K
15:19 339.77 339.77 339.77 339.77 0.1K
15:20 339.77 339.77 339.77 339.77 0.3K
15:21 339.78 340.00 339.69 339.86 4.1K
15:22 339.60 340.01 339.60 340.01 1.7K
15:24 339.48 339.48 339.48 339.48 1.3K
15:25 339.62 339.62 339.62 339.62 1.8K
15:29 339.58 339.58 339.58 339.58 1.2K
15:31 339.58 339.58 339.58 339.58 1.9K
15:33 338.98 338.98 338.98 338.98 1.5K
15:34 338.98 338.98 338.98 338.98 0.3K
15:35 339.02 339.18 338.95 338.95 2.6K
15:36 338.92 338.92 338.92 338.92 0.2K
15:37 338.53 338.53 338.09 338.16 9.7K
15:38 338.29 338.30 338.29 338.30 2.4K
15:39 338.11 338.50 338.11 338.37 11.5K
15:40 338.85 338.85 338.53 338.69 7.5K
15:41 338.51 338.51 338.51 338.51 0.4K
15:42 338.79 338.79 338.66 338.66 3.3K
15:43 338.65 338.65 338.65 338.65 1.2K
15:44 338.53 338.53 338.53 338.53 0.6K
15:45 338.23 338.23 338.05 338.05 2.1K
15:46 338.45 338.45 338.45 338.45 1.5K
15:47 338.72 339.07 338.72 339.07 3.8K
15:48 339.09 339.90 339.09 339.90 4.3K
15:49 339.95 340.08 339.95 339.95 2.4K
15:50 340.12 340.44 340.12 340.44 1.9K
15:51 340.48 340.63 340.48 340.63 2.3K
15:52 340.74 340.79 340.71 340.79 1.7K
15:53 340.75 341.80 340.75 341.80 4.2K
15:54 341.48 341.48 341.33 341.36 10.7K
15:55 341.30 341.31 340.96 341.31 6.8K
15:56 341.14 341.14 340.17 340.17 11.8K
15:57 339.96 340.06 339.83 339.83 9.4K
15:58 339.86 340.25 339.83 340.03 13.6K
15:59 340.29 340.55 340.15 340.47 114.4K
날짜 시가 고가 저가 종가 거래량
2025-09-30 341.43 342.73 332.17 337.32 0.4M
2025-09-29 346.38 348.53 334.70 340.64 0.4M
2025-09-26 339.08 345.78 339.08 342.39 0.2M
2025-09-25 335.48 338.61 331.21 337.91 0.3M
2025-09-24 356.81 358.01 338.05 340.47 0.6M
2025-09-23 355.58 363.01 351.54 354.65 0.4M
2025-09-22 353.76 355.62 350.20 354.39 0.4M
2025-09-19 362.67 364.42 352.84 355.88 1.3M
2025-09-18 351.98 362.79 351.98 362.79 0.6M
2025-09-17 345.51 353.76 343.70 348.33 0.6M
2025-09-16 347.36 347.47 341.33 345.52 0.4M
2025-09-15 343.20 349.78 342.70 345.06 0.5M
2025-09-12 343.00 344.21 340.15 341.86 0.3M
2025-09-11 334.36 343.48 333.07 343.35 0.5M
2025-09-10 326.55 332.84 324.12 332.64 0.4M
2025-09-09 323.70 326.31 321.14 325.30 0.3M
2025-09-08 320.40 325.85 320.09 324.30 0.4M
2025-09-05 320.22 323.24 313.39 318.77 0.5M
2025-09-04 314.20 320.12 312.39 318.14 0.5M
2025-09-03 317.17 318.24 306.07 312.92 0.5M
2025-09-02 313.47 318.03 309.50 317.67 0.3M
2025-08-29 324.25 325.20 318.98 321.55 0.3M
2025-08-28 325.36 327.50 323.23 325.35 0.3M
2025-08-27 323.26 326.53 323.07 324.26 0.4M
2025-08-26 318.07 325.12 316.46 324.59 0.4M
2025-08-25 319.48 321.36 313.83 318.35 0.4M
2025-08-22 308.58 322.76 306.81 319.86 0.6M
2025-08-21 300.77 305.95 300.75 305.01 0.3M
2025-08-20 300.00 304.80 293.53 304.51 0.5M
2025-08-19 304.29 306.78 300.51 301.83 0.4M
2025-08-18 307.35 308.01 303.48 304.64 0.3M
2025-08-15 314.46 314.46 304.92 307.71 0.3M
2025-08-14 311.43 313.99 310.40 313.41 0.2M
2025-08-13 310.00 315.25 307.64 314.87 0.4M
2025-08-12 299.14 308.22 297.09 307.88 0.4M
2025-08-11 296.46 299.00 295.30 295.74 0.4M
2025-08-08 300.09 302.55 295.15 295.73 0.4M
2025-08-07 304.18 304.47 296.03 297.84 0.5M
2025-08-06 299.20 301.91 296.87 299.71 0.4M
2025-08-05 302.98 302.98 293.03 298.66 0.4M
2025-08-04 297.00 301.79 295.92 300.01 0.4M
2025-08-01 293.52 296.47 283.88 294.01 0.8M
2025-07-31 305.60 309.44 300.01 301.14 0.9M
2025-07-30 318.50 320.65 305.55 310.25 1.3M
2025-07-29 304.96 305.00 298.82 302.55 0.7M
2025-07-28 301.99 303.01 297.90 302.54 0.6M
2025-07-25 303.35 303.54 299.21 301.08 0.5M
2025-07-24 301.88 302.25 298.42 300.52 0.4M
2025-07-23 299.13 301.79 297.72 300.04 0.3M
2025-07-22 293.20 297.17 288.20 296.96 0.5M
2025-07-21 300.29 300.76 292.81 293.25 0.4M
2025-07-18 301.26 301.26 297.22 298.52 0.3M
2025-07-17 292.14 301.20 291.74 298.95 0.6M
2025-07-16 288.68 294.28 284.25 293.86 0.5M
2025-07-15 292.63 292.63 285.72 287.00 0.9M
2025-07-14 292.55 294.02 286.35 292.63 0.9M
2025-07-11 297.07 298.65 290.06 291.53 1.0M
2025-07-10 294.28 301.40 294.28 298.97 0.5M
2025-07-09 288.56 293.48 285.76 293.39 0.5M
2025-07-08 286.45 288.49 284.52 285.50 0.6M
2025-07-07 285.52 289.26 281.63 283.79 0.5M
2025-07-03 286.00 287.84 283.62 287.50 0.3M
2025-07-02 275.30 283.54 274.85 282.74 0.6M
2025-07-01 266.80 278.45 266.45 276.50 0.7M
2025-06-30 271.35 272.94 268.66 270.02 0.6M
2025-06-27 272.94 276.68 268.91 268.91 1.0M
2025-06-26 266.34 272.87 265.73 271.50 0.6M
2025-06-25 266.41 267.41 264.60 267.06 0.6M
2025-06-24 260.58 266.71 260.53 265.13 0.8M
2025-06-23 248.33 257.97 246.27 256.88 1.0M
2025-06-20 248.68 250.30 244.40 244.54 0.8M
2025-06-18 243.95 250.62 243.95 246.83 0.3M
2025-06-17 245.24 247.44 243.36 244.27 0.3M
2025-06-16 243.68 250.32 243.27 247.97 0.5M
2025-06-13 242.51 244.48 238.96 240.12 0.5M
2025-06-12 244.30 248.05 242.65 247.18 0.3M
2025-06-11 245.45 250.20 245.24 247.54 0.7M
2025-06-10 246.99 249.15 243.91 244.50 0.6M
2025-06-09 247.02 249.13 244.31 247.66 0.5M
2025-06-06 243.88 246.91 242.61 245.49 0.4M
2025-06-05 235.55 239.60 232.29 238.41 0.3M
2025-06-04 237.00 238.63 234.71 235.27 0.5M
2025-06-03 232.32 237.61 229.99 235.80 0.5M
2025-06-02 230.73 232.77 228.18 232.07 0.4M
2025-05-30 232.04 233.01 228.49 231.49 0.7M
2025-05-29 235.13 236.14 230.93 234.98 0.5M
2025-05-28 233.73 234.27 231.39 232.38 0.3M
2025-05-27 229.25 234.82 226.72 234.48 0.4M
2025-05-23 220.43 226.99 217.19 226.10 0.3M
2025-05-22 223.49 227.06 221.23 225.52 0.3M
2025-05-21 232.90 234.64 223.90 224.07 0.8M
2025-05-20 237.88 239.44 234.00 236.50 0.5M
2025-05-19 238.14 241.14 236.76 240.26 0.3M
2025-05-16 237.48 242.55 236.33 241.58 0.5M
2025-05-15 238.42 240.39 235.90 237.27 0.6M
2025-05-14 235.91 242.24 234.36 240.26 0.9M
2025-05-13 233.80 237.53 231.74 236.15 1.3M
2025-05-12 229.68 242.92 229.68 233.00 1.0M
2025-05-09 217.84 220.00 215.27 216.90 0.5M
2025-05-08 212.12 219.95 210.60 216.74 0.7M
2025-05-07 208.38 210.64 206.63 207.79 0.5M
2025-05-06 207.09 209.77 205.43 205.70 0.6M
2025-05-05 208.37 217.13 208.37 211.87 0.6M
2025-05-02 212.81 214.78 209.88 213.63 0.7M
2025-05-01 206.20 212.38 201.97 206.13 0.8M
2025-04-30 210.60 212.08 194.81 205.29 1.5M
2025-04-29 195.03 199.20 192.77 199.00 0.7M
2025-04-28 197.65 200.58 194.00 197.22 0.6M
2025-04-25 196.48 199.27 188.56 197.58 0.5M
2025-04-24 186.42 199.03 185.49 198.25 0.9M
2025-04-23 192.93 201.92 185.54 187.27 1.1M
2025-04-22 179.49 184.68 178.54 184.26 0.6M
2025-04-21 178.31 180.42 170.41 175.46 0.6M
2025-04-17 178.64 182.45 177.35 181.28 0.5M
2025-04-16 179.40 181.35 175.06 178.33 0.5M
2025-04-15 181.25 186.32 180.32 182.56 0.5M
2025-04-14 177.99 184.26 177.37 181.15 0.9M
2025-04-11 172.37 176.19 168.20 173.81 1.3M
2025-04-10 181.75 184.00 169.04 174.88 1.2M
2025-04-09 161.02 195.44 160.49 189.54 1.9M
2025-04-08 173.97 177.89 160.37 163.77 1.3M
2025-04-07 152.68 171.35 148.63 164.87 1.9M
2025-04-04 169.28 171.36 157.38 163.95 1.8M
2025-04-03 194.00 195.32 176.67 177.60 1.5M
2025-04-02 195.19 210.28 194.94 210.12 0.8M
2025-04-01 199.11 204.27 195.80 200.43 0.9M
2025-03-31 195.07 200.98 191.64 199.72 0.6M
2025-03-28 202.48 206.96 196.93 199.52 0.5M
2025-03-27 207.82 208.01 201.23 205.13 0.8M
2025-03-26 218.09 219.59 210.92 212.26 0.3M
2025-03-25 217.49 221.31 215.34 217.19 0.3M
2025-03-24 212.00 218.34 208.50 216.84 0.6M
2025-03-21 201.45 207.40 201.45 206.84 0.6M
2025-03-20 201.23 207.91 200.87 204.35 0.4M
2025-03-19 200.66 207.20 199.17 204.23 0.6M
2025-03-18 202.48 202.92 198.00 201.35 0.8M
2025-03-17 200.27 204.68 198.87 204.12 0.5M
2025-03-14 198.07 201.82 195.77 200.77 0.7M
2025-03-13 195.88 198.61 191.41 193.85 0.8M
2025-03-12 201.67 203.74 195.85 198.48 1.0M
2025-03-11 191.20 197.95 188.28 196.97 1.6M
2025-03-10 201.08 201.08 185.06 190.28 1.7M
2025-03-07 209.85 211.20 201.53 206.74 1.1M
2025-03-06 216.98 217.64 208.21 210.40 1.2M
2025-03-05 220.97 223.87 216.40 222.60 0.6M
2025-03-04 226.47 226.47 212.77 219.49 1.3M
2025-03-03 240.86 245.00 231.74 233.29 0.5M
2025-02-28 237.35 241.82 236.30 241.80 0.7M
2025-02-27 246.93 246.93 237.85 238.79 0.7M
2025-02-26 242.16 247.69 241.95 246.13 0.5M
2025-02-25 247.15 247.21 237.44 240.53 1.2M
2025-02-24 249.34 251.30 242.49 245.62 0.8M
2025-02-21 259.78 259.78 244.23 250.13 0.7M
2025-02-20 267.97 267.97 252.15 257.00 0.5M
2025-02-19 273.04 273.04 266.77 268.95 0.4M
2025-02-18 271.51 275.69 269.14 275.43 0.4M
2025-02-14 268.24 271.92 267.05 269.31 0.6M
2025-02-13 266.07 269.02 264.14 267.34 0.5M
2025-02-12 261.99 265.72 259.93 265.53 0.3M
2025-02-11 270.02 270.02 262.17 265.57 0.7M
2025-02-10 276.00 276.29 268.84 272.19 0.5M
2025-02-07 277.21 282.82 274.83 275.51 0.6M
2025-02-06 287.99 289.73 283.05 285.37 0.5M
2025-02-05 297.63 297.63 280.57 285.06 0.7M
2025-02-04 283.72 288.79 282.54 282.85 0.4M
2025-02-03 282.53 285.19 278.55 283.15 0.4M
2025-01-31 293.44 295.61 290.83 291.27 0.5M
2025-01-30 290.00 292.83 287.66 289.52 0.3M
2025-01-29 285.60 290.49 284.43 284.71 0.3M
2025-01-28 280.93 287.31 280.40 286.67 0.3M
2025-01-27 281.43 287.04 278.20 281.38 0.3M
2025-01-24 283.00 287.59 283.00 285.96 0.2M
2025-01-23 285.85 286.77 281.55 284.64 0.3M
2025-01-22 289.18 290.73 284.49 286.29 0.4M
2025-01-21 286.02 289.48 284.73 287.59 0.2M
2025-01-17 281.73 283.35 280.27 282.60 0.2M
2025-01-16 278.26 283.49 277.35 279.34 0.3M
2025-01-15 276.08 279.08 272.77 276.29 0.3M
2025-01-14 267.43 267.43 261.56 266.20 0.5M
2025-01-13 258.70 261.60 257.38 260.86 0.4M
2025-01-10 268.26 268.26 257.35 262.95 0.5M
2025-01-08 273.73 277.32 272.53 274.32 0.5M
2025-01-07 278.84 280.04 267.64 274.77 0.4M
2025-01-06 280.35 281.64 277.23 278.86 0.2M
2025-01-03 276.45 278.54 272.87 277.69 0.3M
2025-01-02 278.86 280.34 274.70 276.15 0.3M