EverCommerce Inc (EVCM)

EVCM
🏛️ 미국 →
11.41
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 11.12 11.21 10.97 11.01 0.1M
2024-12-30 11.03 11.13 10.86 11.02 0.1M
2024-12-27 11.38 11.52 11.02 11.15 0.1M
2024-12-26 11.50 11.59 11.32 11.49 0.1M
2024-12-24 11.18 11.56 11.04 11.53 0.1M
2024-12-23 11.14 11.25 11.03 11.17 0.1M
2024-12-20 11.04 11.38 10.85 11.17 0.1M
2024-12-19 11.25 11.50 11.10 11.18 0.1M
2024-12-18 12.17 12.27 11.18 11.23 0.1M
2024-12-17 11.99 12.10 11.10 12.05 0.1M
2024-12-16 12.21 12.34 12.01 12.01 0.1M
2024-12-13 11.99 12.25 11.87 12.20 0.2M
2024-12-12 12.05 12.19 11.96 12.02 0.1M
2024-12-11 11.89 12.19 11.82 12.09 0.2M
2024-12-10 12.06 12.06 11.10 11.77 0.1M
2024-12-09 11.95 12.18 11.51 12.13 0.1M
2024-12-06 12.10 12.10 11.82 11.91 0.1M
2024-12-05 12.14 12.14 11.98 12.03 0.1M
2024-12-04 12.03 12.29 12.02 12.16 0.1M
2024-12-03 12.16 12.28 11.65 12.05 0.1M
2024-12-02 11.86 12.33 11.86 12.22 0.2M
2024-11-29 12.10 12.17 12.03 12.15 0.0M
2024-11-27 12.15 12.25 10.94 12.03 0.1M
2024-11-26 12.08 12.20 12.05 12.15 0.1M
2024-11-25 11.92 12.16 11.92 12.15 0.1M
2024-11-22 11.64 11.93 11.39 11.87 0.1M
2024-11-21 11.34 11.68 11.25 11.65 0.1M
2024-11-20 11.17 11.26 11.06 11.26 0.1M
2024-11-19 11.04 11.20 10.92 11.20 0.1M
2024-11-18 11.08 11.19 10.99 11.15 0.1M
2024-11-15 11.13 11.18 10.98 11.12 0.2M
2024-11-14 11.22 11.28 10.83 11.07 0.2M
2024-11-13 11.98 12.33 11.09 11.14 0.2M
2024-11-12 12.15 12.20 11.51 11.98 0.1M
2024-11-11 11.80 12.17 11.79 12.15 0.1M
2024-11-08 11.83 11.96 11.57 11.70 0.2M
2024-11-07 11.56 11.93 11.36 11.87 0.2M
2024-11-06 11.39 11.79 11.20 11.62 0.2M
2024-11-05 10.86 11.17 10.60 10.96 0.1M
2024-11-04 10.63 10.93 10.63 10.87 0.1M
2024-11-01 10.58 10.76 10.58 10.71 0.1M
2024-10-31 10.65 10.69 10.52 10.52 0.1M
2024-10-30 10.66 10.84 10.66 10.69 0.1M
2024-10-29 10.49 10.75 10.42 10.70 0.1M
2024-10-28 10.45 10.66 10.45 10.56 0.1M
2024-10-25 10.51 10.65 10.38 10.42 0.1M
2024-10-24 10.41 10.51 10.39 10.48 0.0M
2024-10-23 10.44 10.45 10.29 10.37 0.1M
2024-10-22 10.58 10.63 10.47 10.50 0.1M
2024-10-21 10.71 10.75 10.52 10.61 0.1M
2024-10-18 10.79 10.90 10.74 10.74 0.1M
2024-10-17 10.61 10.77 10.55 10.74 0.0M
2024-10-16 10.49 10.66 10.45 10.61 0.1M
2024-10-15 10.27 10.56 10.27 10.50 0.1M
2024-10-14 10.28 10.28 10.13 10.24 0.1M
2024-10-11 10.11 10.31 10.11 10.27 0.1M
2024-10-10 10.04 10.17 10.01 10.11 0.1M
2024-10-09 10.06 10.24 9.98 10.17 0.1M
2024-10-08 10.00 10.18 10.00 10.02 0.1M
2024-10-07 10.13 10.19 9.95 9.97 0.1M
2024-10-04 10.25 10.30 10.14 10.22 0.1M
2024-10-03 10.15 10.23 10.03 10.07 0.1M
2024-10-02 10.04 10.27 10.02 10.20 0.1M
2024-10-01 10.33 10.36 10.06 10.10 0.1M
2024-09-30 10.38 10.51 10.30 10.36 0.1M
2024-09-27 10.49 10.59 10.20 10.42 0.1M
2024-09-26 10.62 10.63 10.43 10.44 0.1M
2024-09-25 10.61 10.61 10.40 10.46 0.1M
2024-09-24 10.67 10.83 10.57 10.61 0.1M
2024-09-23 10.85 10.97 10.66 10.67 0.1M
2024-09-20 10.78 10.87 10.70 10.77 0.3M
2024-09-19 10.72 10.80 10.57 10.80 0.1M
2024-09-18 10.56 10.80 10.42 10.48 0.1M
2024-09-17 10.78 10.81 10.56 10.57 0.1M
2024-09-16 10.59 10.88 10.55 10.66 0.1M
2024-09-13 10.43 10.78 10.43 10.69 0.1M
2024-09-12 10.29 10.38 10.24 10.32 0.1M
2024-09-11 10.14 10.24 10.05 10.23 0.1M
2024-09-10 10.15 10.21 10.03 10.20 0.1M
2024-09-09 10.14 10.36 9.48 10.17 0.2M
2024-09-06 10.35 10.39 10.10 10.13 0.1M
2024-09-05 10.37 10.51 10.29 10.35 0.1M
2024-09-04 10.27 10.55 10.27 10.42 0.1M
2024-09-03 10.60 10.75 10.34 10.35 0.1M
2024-08-30 10.82 10.89 10.65 10.71 0.1M
2024-08-29 10.56 10.96 10.56 10.74 0.1M
2024-08-28 10.34 10.49 10.34 10.46 0.1M
2024-08-27 10.34 10.51 10.31 10.37 0.1M
2024-08-26 10.44 10.57 10.41 10.42 0.1M
2024-08-23 10.32 10.48 10.29 10.41 0.1M
2024-08-22 10.41 10.47 10.24 10.25 0.1M
2024-08-21 10.30 10.44 10.24 10.41 0.1M
2024-08-20 10.20 10.26 10.11 10.22 0.1M
2024-08-19 10.13 10.35 10.11 10.21 0.2M
2024-08-16 10.06 10.23 10.06 10.11 0.1M
2024-08-15 9.97 10.19 9.94 10.09 0.1M
2024-08-14 9.84 9.88 9.72 9.77 0.1M
2024-08-13 9.43 9.96 9.43 9.83 0.2M
2024-08-12 9.90 9.94 9.66 9.67 0.2M
2024-08-09 10.09 10.11 9.80 9.86 0.2M
2024-08-08 10.10 10.27 9.99 10.11 0.1M
2024-08-07 10.05 10.66 9.45 10.02 0.2M
2024-08-06 10.62 10.77 10.55 10.58 0.1M
2024-08-05 10.50 10.85 10.10 10.57 0.2M
2024-08-02 11.17 11.22 10.86 11.10 0.1M
2024-08-01 12.06 12.18 11.51 11.56 0.1M
2024-07-31 12.22 12.31 11.99 12.06 0.1M
2024-07-30 12.08 12.19 11.94 12.11 0.1M
2024-07-29 12.14 12.35 12.04 12.07 0.2M
2024-07-26 12.00 12.15 11.94 12.14 0.2M
2024-07-25 11.63 12.05 11.63 11.86 0.1M
2024-07-24 11.93 12.03 11.56 11.62 0.1M
2024-07-23 11.89 12.05 11.89 12.01 0.2M
2024-07-22 11.88 11.99 11.79 11.93 0.1M
2024-07-19 11.98 12.09 11.72 11.79 0.1M
2024-07-18 11.97 12.13 11.90 11.98 0.1M
2024-07-17 11.75 11.96 11.63 11.96 0.1M
2024-07-16 11.72 11.96 11.72 11.88 0.2M
2024-07-15 11.40 11.65 11.38 11.64 0.2M
2024-07-12 11.25 11.44 11.25 11.31 0.1M
2024-07-11 11.13 11.27 10.98 11.20 0.2M
2024-07-10 10.96 11.02 10.81 10.94 0.1M
2024-07-09 11.09 11.14 10.88 10.92 0.1M
2024-07-08 11.16 11.17 11.01 11.11 0.1M
2024-07-05 10.89 11.26 10.83 11.15 0.1M
2024-07-03 11.24 11.33 11.12 11.14 0.1M
2024-07-02 10.96 11.25 10.96 11.24 0.1M
2024-07-01 11.00 11.00 10.81 10.94 0.2M
2024-06-28 10.88 11.03 10.84 10.98 0.3M
2024-06-27 10.66 10.88 10.61 10.78 0.2M
2024-06-26 10.20 10.62 10.20 10.62 0.2M
2024-06-25 10.20 10.35 10.03 10.30 0.4M
2024-06-24 9.99 10.30 9.92 10.18 0.4M
2024-06-21 9.85 10.08 9.72 10.02 0.5M
2024-06-20 9.82 9.95 9.69 9.82 0.5M
2024-06-18 9.88 10.03 9.80 9.87 0.5M
2024-06-17 9.76 9.91 9.76 9.88 0.2M
2024-06-14 9.51 9.91 9.40 9.87 0.5M
2024-06-13 9.71 9.71 9.45 9.52 0.1M
2024-06-12 9.75 9.97 9.68 9.72 0.2M
2024-06-11 9.40 9.74 9.39 9.61 0.2M
2024-06-10 9.37 9.56 9.19 9.50 0.2M
2024-06-07 9.46 9.50 9.32 9.43 0.2M
2024-06-06 9.60 9.71 9.51 9.56 0.2M
2024-06-05 9.50 9.62 9.45 9.60 0.2M
2024-06-04 9.37 9.61 9.37 9.57 0.2M
2024-06-03 9.58 9.62 9.35 9.44 0.2M
2024-05-31 9.78 9.85 9.53 9.59 0.2M
2024-05-30 9.92 9.96 9.68 9.73 0.1M
2024-05-29 9.89 10.11 9.89 9.93 0.1M
2024-05-28 10.05 10.14 9.98 10.08 0.2M
2024-05-24 10.42 10.42 9.77 10.06 0.2M
2024-05-23 10.49 10.56 10.27 10.35 0.1M
2024-05-22 10.81 10.88 10.46 10.46 0.2M
2024-05-21 10.78 10.82 10.61 10.68 0.1M
2024-05-20 10.86 11.03 10.84 10.86 0.1M
2024-05-17 10.71 10.92 10.60 10.89 0.2M
2024-05-16 10.46 10.74 10.38 10.66 0.1M
2024-05-15 10.33 10.64 10.32 10.49 0.2M
2024-05-14 10.19 10.44 10.09 10.38 0.2M
2024-05-13 10.18 10.18 9.92 10.09 0.1M
2024-05-10 9.90 10.31 9.76 10.09 0.2M
2024-05-09 9.86 9.96 9.65 9.69 0.2M
2024-05-08 9.81 9.97 9.81 9.86 0.1M
2024-05-07 9.76 10.05 9.76 9.97 0.2M
2024-05-06 9.56 9.81 9.56 9.75 0.2M
2024-05-03 9.49 9.58 9.40 9.50 0.1M
2024-05-02 9.35 9.50 9.25 9.32 0.3M
2024-05-01 9.02 9.34 9.02 9.23 0.2M
2024-04-30 9.07 9.25 9.00 9.00 0.1M
2024-04-29 9.18 9.25 9.13 9.15 0.1M
2024-04-26 9.22 9.35 9.15 9.17 0.1M
2024-04-25 9.21 9.38 9.12 9.18 0.1M
2024-04-24 9.32 9.49 9.26 9.33 0.1M
2024-04-23 9.09 9.40 9.05 9.31 0.2M
2024-04-22 8.91 9.25 8.82 9.10 0.4M
2024-04-19 8.68 8.84 8.68 8.83 0.1M
2024-04-18 8.74 8.88 8.69 8.72 0.2M
2024-04-17 8.71 8.91 8.67 8.70 0.2M
2024-04-16 8.59 8.71 8.49 8.63 0.2M
2024-04-15 8.82 8.84 8.53 8.59 0.2M
2024-04-12 8.89 8.96 8.70 8.75 0.2M
2024-04-11 8.88 9.03 8.88 8.95 0.2M
2024-04-10 8.97 9.07 8.82 8.88 0.2M
2024-04-09 9.31 9.34 9.14 9.19 0.4M
2024-04-08 9.08 9.30 9.08 9.28 0.3M
2024-04-05 9.04 9.23 9.02 9.02 0.2M
2024-04-04 9.08 9.27 9.02 9.11 0.2M
2024-04-03 8.87 9.27 8.87 8.98 0.1M
2024-04-02 9.04 9.06 8.92 8.96 0.1M
2024-04-01 9.38 9.43 9.12 9.17 0.1M
2024-03-28 9.33 9.63 9.33 9.42 0.2M
2024-03-27 9.28 9.40 9.21 9.31 0.1M
2024-03-26 9.32 9.40 9.20 9.20 0.1M
2024-03-25 9.09 9.28 9.09 9.25 0.1M
2024-03-22 9.05 9.10 8.78 9.06 0.1M
2024-03-21 9.16 9.19 8.99 9.04 0.1M
2024-03-20 8.91 9.16 8.86 9.11 0.2M
2024-03-19 8.78 9.00 8.57 8.93 0.1M
2024-03-18 8.49 9.23 8.46 8.78 0.4M
2024-03-15 6.90 8.49 6.22 8.45 0.9M
2024-03-14 9.47 9.60 9.33 9.35 0.1M
2024-03-13 9.71 9.84 9.43 9.51 0.1M
2024-03-12 9.67 9.84 9.59 9.75 0.1M
2024-03-11 9.51 9.81 9.51 9.67 0.1M
2024-03-08 9.56 9.72 9.51 9.54 0.1M
2024-03-07 9.29 9.53 9.29 9.45 0.1M
2024-03-06 9.09 9.30 9.07 9.24 0.1M
2024-03-05 9.38 9.42 8.87 9.00 0.2M
2024-03-04 9.88 9.88 9.35 9.48 0.1M
2024-03-01 9.84 9.93 9.62 9.88 0.1M
2024-02-29 9.96 10.03 9.75 9.79 0.1M
2024-02-28 9.77 9.93 9.66 9.82 0.1M
2024-02-27 9.98 10.12 9.83 9.96 0.1M
2024-02-26 9.83 9.99 9.83 9.90 0.1M
2024-02-23 9.72 9.96 9.72 9.85 0.0M
2024-02-22 9.75 9.94 9.67 9.73 0.1M
2024-02-21 9.92 9.92 9.68 9.72 0.1M
2024-02-20 9.77 10.10 9.77 9.99 0.1M
2024-02-16 10.06 10.08 9.78 9.93 0.1M
2024-02-15 10.14 10.19 10.03 10.11 0.1M
2024-02-14 9.58 10.05 9.58 10.04 0.1M
2024-02-13 9.80 9.94 9.47 9.49 0.1M
2024-02-12 9.94 10.15 9.94 10.14 0.1M
2024-02-09 9.79 10.07 9.75 9.94 0.1M
2024-02-08 9.72 9.99 9.72 9.98 0.1M
2024-02-07 9.76 9.85 9.72 9.75 0.1M
2024-02-06 9.67 9.82 9.65 9.73 0.1M
2024-02-05 9.89 9.93 9.67 9.69 0.1M
2024-02-02 9.79 10.09 9.79 9.97 0.1M
2024-02-01 9.80 10.01 9.80 9.90 0.1M
2024-01-31 9.89 10.06 9.74 9.74 0.1M
2024-01-30 10.28 10.30 10.07 10.07 0.1M
2024-01-29 10.10 10.36 10.10 10.34 0.1M
2024-01-26 10.17 10.26 10.06 10.08 0.1M
2024-01-25 10.19 10.30 10.06 10.10 0.1M
2024-01-24 10.45 10.48 10.05 10.05 0.1M
2024-01-23 10.36 10.44 10.22 10.34 0.1M
2024-01-22 10.22 10.47 10.22 10.27 0.1M
2024-01-19 10.07 10.18 9.95 10.12 0.1M
2024-01-18 10.03 10.18 9.88 9.97 0.1M
2024-01-17 9.88 10.04 9.75 9.97 0.1M
2024-01-16 10.00 10.04 9.87 10.03 0.1M
2024-01-12 10.21 10.25 10.02 10.02 0.1M
2024-01-11 10.06 10.18 9.97 10.13 0.1M
2024-01-10 10.00 10.17 9.95 10.07 0.1M
2024-01-09 10.16 10.32 10.03 10.04 0.1M
2024-01-08 9.96 10.29 9.96 10.24 0.1M
2024-01-05 10.03 10.14 9.98 9.99 0.1M
2024-01-04 10.23 10.31 10.12 10.12 0.1M
2024-01-03 10.44 10.67 10.18 10.18 0.1M
2024-01-02 10.91 10.94 10.52 10.60 0.1M