Evertec Inc (EVTC)

EVTC
🏛️ 미국 →
34.43
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 40.99 41.30 40.84 40.94 0.2M
2023-12-28 40.85 41.28 40.67 41.05 0.3M
2023-12-27 41.01 41.15 40.70 40.97 0.7M
2023-12-26 41.15 41.20 40.86 40.96 0.2M
2023-12-22 41.34 41.62 40.99 41.00 0.2M
2023-12-21 40.77 41.22 40.41 41.15 0.3M
2023-12-20 41.23 41.51 40.45 40.53 0.3M
2023-12-19 40.63 41.39 40.44 41.25 0.3M
2023-12-18 40.41 40.42 39.90 40.36 0.3M
2023-12-15 40.43 41.02 40.15 40.30 1.1M
2023-12-14 40.98 41.22 40.24 40.50 0.5M
2023-12-13 39.40 40.36 39.22 40.24 0.4M
2023-12-12 39.41 39.57 39.09 39.49 0.3M
2023-12-11 39.00 39.42 38.99 39.38 0.3M
2023-12-08 38.90 39.31 38.79 39.14 0.2M
2023-12-07 38.74 39.20 38.50 39.01 0.3M
2023-12-06 38.40 38.79 38.34 38.62 0.3M
2023-12-05 38.11 38.16 37.71 38.12 0.3M
2023-12-04 37.81 38.46 37.75 38.18 0.5M
2023-12-01 36.78 38.15 36.78 38.06 0.4M
2023-11-30 36.01 37.16 35.66 36.97 0.6M
2023-11-29 36.34 36.42 35.43 35.53 0.3M
2023-11-28 36.41 36.58 36.06 36.12 0.2M
2023-11-27 36.46 36.79 36.34 36.52 0.3M
2023-11-24 36.23 36.54 36.13 36.53 0.2M
2023-11-22 36.44 36.50 36.16 36.37 0.3M
2023-11-21 35.81 36.17 35.42 36.12 0.3M
2023-11-20 35.27 35.93 35.01 35.91 0.3M
2023-11-17 34.98 35.23 34.62 35.20 0.5M
2023-11-16 34.82 34.82 33.92 34.75 0.6M
2023-11-15 34.29 34.89 34.21 34.84 0.3M
2023-11-14 34.10 34.53 33.68 34.42 0.2M
2023-11-13 32.69 33.31 32.67 33.21 0.2M
2023-11-10 32.96 33.13 32.65 32.93 0.3M
2023-11-09 33.63 33.63 32.53 32.76 0.3M
2023-11-08 33.56 33.60 32.87 33.40 0.3M
2023-11-07 33.37 33.63 33.11 33.43 0.5M
2023-11-06 33.50 33.78 33.23 33.57 0.2M
2023-11-03 33.56 33.91 33.34 33.78 0.3M
2023-11-02 33.03 33.03 32.50 32.69 0.3M
2023-11-01 31.98 32.43 31.56 32.38 0.4M
2023-10-31 32.01 32.27 31.70 31.78 0.3M
2023-10-30 33.36 33.45 31.93 32.17 0.4M
2023-10-27 36.23 37.99 32.26 32.93 0.5M
2023-10-26 34.95 35.12 34.21 34.39 0.3M
2023-10-25 34.75 35.23 34.74 34.90 0.2M
2023-10-24 34.97 35.45 34.97 35.38 0.2M
2023-10-23 35.07 35.33 34.67 34.81 0.2M
2023-10-20 35.52 35.52 34.91 35.09 0.5M
2023-10-19 35.76 35.91 35.06 35.30 0.2M
2023-10-18 36.38 36.48 35.85 35.97 0.2M
2023-10-17 36.37 37.27 36.37 36.83 0.3M
2023-10-16 36.75 37.14 36.52 36.59 0.2M
2023-10-13 36.74 36.98 36.40 36.52 0.2M
2023-10-12 37.05 37.18 36.47 36.82 0.1M
2023-10-11 37.65 38.08 37.19 37.33 0.2M
2023-10-10 37.93 38.19 37.66 37.68 0.2M
2023-10-09 37.81 38.27 37.75 37.79 0.2M
2023-10-06 37.36 38.60 37.36 38.33 0.3M
2023-10-05 37.14 38.00 37.14 37.60 0.2M
2023-10-04 36.45 37.14 36.34 37.08 0.2M
2023-10-03 37.18 37.36 36.38 36.43 0.2M
2023-10-02 37.19 37.52 37.07 37.47 0.4M
2023-09-29 37.42 37.44 36.99 37.18 0.3M
2023-09-28 37.15 37.77 36.88 37.29 0.3M
2023-09-27 36.81 37.29 36.70 37.14 0.2M
2023-09-26 37.30 37.44 36.55 36.57 0.2M
2023-09-25 37.30 37.65 37.24 37.41 0.1M
2023-09-22 37.29 37.90 37.21 37.49 0.2M
2023-09-21 37.00 37.27 36.76 37.20 0.2M
2023-09-20 37.50 37.77 37.13 37.14 0.2M
2023-09-19 37.78 38.19 37.27 37.31 0.2M
2023-09-18 37.88 37.88 37.51 37.80 0.3M
2023-09-15 38.18 38.19 37.45 37.72 1.0M
2023-09-14 38.39 38.43 37.79 38.25 0.3M
2023-09-13 38.08 38.72 37.87 38.02 0.3M
2023-09-12 37.45 38.14 37.45 38.14 0.2M
2023-09-11 37.93 38.04 37.42 37.59 0.3M
2023-09-08 38.61 38.61 37.69 37.70 0.3M
2023-09-07 38.91 39.25 38.09 38.51 0.3M
2023-09-06 38.66 39.01 38.29 38.96 0.3M
2023-09-05 39.05 39.21 37.69 38.42 0.3M
2023-09-01 39.81 40.29 39.69 39.70 0.2M
2023-08-31 39.72 39.97 39.53 39.57 0.2M
2023-08-30 39.43 39.98 39.15 39.70 0.2M
2023-08-29 39.28 39.56 39.17 39.46 0.1M
2023-08-28 39.41 39.96 39.24 39.49 0.2M
2023-08-25 39.33 39.68 38.83 39.46 0.2M
2023-08-24 38.77 39.28 38.77 39.17 0.3M
2023-08-23 39.18 39.20 38.92 38.94 0.1M
2023-08-22 38.67 39.17 38.61 39.00 0.1M
2023-08-21 38.96 39.21 38.30 38.69 0.2M
2023-08-18 38.96 39.45 38.96 39.12 0.2M
2023-08-17 39.68 39.80 39.32 39.34 0.2M
2023-08-16 39.76 40.12 39.51 39.61 0.2M
2023-08-15 40.11 40.22 39.64 39.91 0.2M
2023-08-14 40.17 40.38 39.94 40.31 0.2M
2023-08-11 40.69 40.79 40.27 40.34 0.2M
2023-08-10 40.98 41.42 40.83 40.85 0.2M
2023-08-09 40.86 41.21 40.78 40.96 0.3M
2023-08-08 40.39 40.85 40.16 40.84 0.2M
2023-08-07 40.70 41.16 40.62 40.83 0.2M
2023-08-04 40.61 40.90 40.31 40.53 0.3M
2023-08-03 39.51 40.58 39.49 40.38 0.3M
2023-08-02 39.11 40.13 38.96 39.83 0.3M
2023-08-01 39.36 39.71 39.22 39.37 0.3M
2023-07-31 39.11 39.75 39.11 39.33 0.2M
2023-07-28 39.82 39.89 39.22 39.41 0.4M
2023-07-27 41.87 41.98 39.55 39.82 0.5M
2023-07-26 41.23 41.60 40.73 41.00 0.3M
2023-07-25 40.97 41.60 40.97 41.36 0.4M
2023-07-24 41.57 42.03 41.17 41.26 0.3M
2023-07-21 40.01 41.50 40.01 41.37 0.4M
2023-07-20 39.41 39.66 39.26 39.60 0.3M
2023-07-19 39.79 39.94 39.10 39.48 0.2M
2023-07-18 39.26 39.69 39.00 39.68 0.2M
2023-07-17 38.87 39.37 38.83 39.34 0.1M
2023-07-14 38.83 39.23 38.60 39.12 0.2M
2023-07-13 38.49 38.91 38.18 38.82 0.2M
2023-07-12 38.70 38.79 38.43 38.45 0.2M
2023-07-11 38.02 38.21 37.88 38.19 0.1M
2023-07-10 37.37 38.06 37.31 37.77 0.2M
2023-07-07 37.08 37.87 37.08 37.44 0.2M
2023-07-06 36.93 37.16 36.55 37.06 0.2M
2023-07-05 37.33 37.45 36.71 37.15 0.2M
2023-07-03 36.45 37.71 36.45 37.71 0.2M
2023-06-30 36.91 37.13 36.82 36.83 0.2M
2023-06-29 35.96 36.79 35.96 36.72 0.2M
2023-06-28 35.80 36.00 35.55 35.90 0.2M
2023-06-27 35.45 36.30 35.33 35.91 0.2M
2023-06-26 34.95 35.81 34.95 35.48 0.3M
2023-06-23 35.91 36.35 35.03 35.07 1.1M
2023-06-22 36.60 36.76 36.13 36.49 0.3M
2023-06-21 36.39 36.79 36.17 36.57 0.3M
2023-06-20 35.93 36.56 35.93 36.47 0.3M
2023-06-16 36.92 37.00 35.41 36.03 0.9M
2023-06-15 35.25 35.71 35.07 35.69 0.3M
2023-06-14 35.84 35.94 35.16 35.25 0.2M
2023-06-13 35.68 36.28 35.57 35.76 0.2M
2023-06-12 36.38 36.46 35.68 35.71 0.2M
2023-06-09 36.35 36.53 36.13 36.36 0.2M
2023-06-08 37.00 37.00 36.42 36.48 0.3M
2023-06-07 36.30 37.15 36.30 37.00 0.3M
2023-06-06 35.06 36.30 35.06 36.17 0.3M
2023-06-05 35.60 35.62 34.11 35.04 0.3M
2023-06-02 35.52 36.12 35.39 36.10 0.2M
2023-06-01 34.58 35.26 34.17 34.99 0.3M
2023-05-31 34.22 34.62 33.98 34.48 0.9M
2023-05-30 34.59 34.67 34.05 34.23 0.2M
2023-05-26 35.00 35.26 34.48 34.59 0.2M
2023-05-25 34.95 35.38 34.69 35.08 0.2M
2023-05-24 35.80 35.80 34.97 35.20 0.2M
2023-05-23 36.30 36.80 36.01 36.08 0.2M
2023-05-22 36.44 36.82 36.14 36.43 0.2M
2023-05-19 36.64 36.71 36.11 36.25 0.2M
2023-05-18 35.86 36.48 35.75 36.43 0.1M
2023-05-17 35.51 35.99 35.11 35.91 0.2M
2023-05-16 35.22 35.43 34.94 35.30 0.2M
2023-05-15 35.17 35.56 34.87 35.31 0.1M
2023-05-12 35.12 35.12 34.60 35.07 0.2M
2023-05-11 34.32 35.03 33.88 35.03 0.2M
2023-05-10 35.02 35.24 34.10 34.59 0.2M
2023-05-09 34.80 34.86 34.45 34.57 0.2M
2023-05-08 34.22 35.05 34.12 35.02 0.2M
2023-05-05 34.69 34.74 33.82 34.00 0.4M
2023-05-04 33.94 34.20 33.50 34.05 0.2M
2023-05-03 33.74 34.80 33.60 34.25 0.3M
2023-05-02 34.25 34.25 33.11 33.61 0.3M
2023-05-01 34.51 34.69 34.12 34.51 0.3M
2023-04-28 34.05 34.82 34.05 34.69 0.3M
2023-04-27 32.28 34.45 31.70 34.26 0.4M
2023-04-26 31.74 32.18 31.55 31.72 0.3M
2023-04-25 32.53 32.66 31.99 32.00 0.2M
2023-04-24 32.72 33.10 32.62 32.82 0.2M
2023-04-21 32.80 32.90 32.64 32.80 0.2M
2023-04-20 32.66 32.84 32.37 32.75 0.2M
2023-04-19 33.00 33.09 32.69 32.82 0.2M
2023-04-18 33.76 33.76 32.77 33.06 0.3M
2023-04-17 33.06 33.67 32.90 33.67 0.3M
2023-04-14 33.09 33.25 32.56 33.02 0.2M
2023-04-13 32.33 33.07 32.30 33.06 0.2M
2023-04-12 32.64 32.72 32.07 32.13 0.1M
2023-04-11 32.24 32.65 32.14 32.43 0.2M
2023-04-10 32.12 32.37 31.78 32.04 0.3M
2023-04-06 32.30 32.42 32.17 32.20 0.2M
2023-04-05 32.50 32.65 32.13 32.27 0.2M
2023-04-04 33.48 33.48 32.62 32.75 0.2M
2023-04-03 33.81 33.84 33.08 33.32 0.3M
2023-03-31 33.34 33.77 33.21 33.75 0.3M
2023-03-30 33.33 33.49 32.87 33.07 0.2M
2023-03-29 33.45 33.68 33.07 33.21 0.3M
2023-03-28 32.94 33.18 32.84 33.15 0.2M
2023-03-27 32.96 33.23 32.84 33.07 0.2M
2023-03-24 32.35 32.78 32.26 32.70 0.2M
2023-03-23 33.35 33.72 32.56 32.67 0.3M
2023-03-22 34.20 34.50 33.44 33.44 0.3M
2023-03-21 34.15 34.43 33.88 34.24 0.3M
2023-03-20 33.28 34.10 33.28 33.53 0.3M
2023-03-17 33.60 33.85 32.85 32.98 1.4M
2023-03-16 33.01 33.86 32.70 33.76 0.5M
2023-03-15 32.58 33.53 32.48 33.33 0.4M
2023-03-14 33.10 33.88 33.10 33.47 0.4M
2023-03-13 33.40 33.40 32.34 32.36 0.5M
2023-03-10 35.14 35.14 33.58 33.94 0.4M
2023-03-09 36.09 36.25 35.29 35.40 0.3M
2023-03-08 35.99 36.27 35.81 36.08 0.3M
2023-03-07 36.50 36.50 35.75 35.98 0.4M
2023-03-06 37.43 37.48 36.28 36.39 0.3M
2023-03-03 37.55 37.55 37.08 37.30 0.4M
2023-03-02 36.68 37.46 36.54 37.38 0.3M
2023-03-01 36.81 37.17 36.64 36.84 0.3M
2023-02-28 37.01 37.32 36.73 36.81 0.6M
2023-02-27 36.94 37.18 36.80 37.06 0.3M
2023-02-24 36.31 36.97 36.06 36.75 0.4M
2023-02-23 35.90 38.31 35.78 36.73 0.6M
2023-02-22 34.86 35.07 34.47 34.70 0.4M
2023-02-21 35.26 35.28 34.74 34.77 0.4M
2023-02-17 35.55 35.56 35.08 35.48 0.3M
2023-02-16 35.44 35.91 35.38 35.50 0.3M
2023-02-15 35.74 36.15 35.63 36.00 0.2M
2023-02-14 36.26 36.39 35.97 36.00 0.4M
2023-02-13 36.44 36.55 36.01 36.28 0.4M
2023-02-10 36.15 36.55 36.15 36.45 0.2M
2023-02-09 37.04 37.08 36.31 36.33 0.2M
2023-02-08 36.72 37.01 36.65 36.65 0.4M
2023-02-07 36.44 37.25 36.36 37.07 0.3M
2023-02-06 36.95 37.06 36.12 36.69 0.6M
2023-02-03 37.69 38.05 36.97 37.35 0.6M
2023-02-02 37.68 38.16 37.58 38.16 0.4M
2023-02-01 36.85 37.66 36.78 37.37 0.4M
2023-01-31 36.58 37.26 36.58 36.94 0.4M
2023-01-30 36.09 36.96 36.06 36.53 0.3M
2023-01-27 36.26 36.71 36.04 36.40 0.2M
2023-01-26 36.29 36.36 35.85 36.25 0.2M
2023-01-25 35.53 36.03 35.25 36.02 0.2M
2023-01-24 35.97 36.15 35.73 35.74 0.2M
2023-01-23 36.00 36.26 35.72 35.98 0.4M
2023-01-20 35.56 35.97 35.38 35.94 0.2M
2023-01-19 34.89 35.44 34.56 35.31 0.3M
2023-01-18 34.97 35.77 34.94 34.99 0.2M
2023-01-17 34.59 34.99 34.28 34.80 0.4M
2023-01-13 34.46 34.63 34.21 34.51 0.3M
2023-01-12 34.60 34.91 34.29 34.63 0.4M
2023-01-11 33.57 34.40 33.49 34.40 0.3M
2023-01-10 33.78 33.78 33.35 33.54 0.3M
2023-01-09 33.86 33.98 33.67 33.70 0.4M
2023-01-06 32.93 33.95 32.81 33.71 0.2M
2023-01-05 32.63 33.10 32.31 32.57 0.3M
2023-01-04 33.22 33.31 32.87 32.93 0.3M
2023-01-03 32.74 33.03 32.18 32.91 0.4M