시장 데이터를 불러오는 중
전체 종목
퍼펙트 과거 주가
Perfect Corp. Class A Ordinary Share · PERF · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Perfect Corp. Class A Ordinary Share · PERF · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,589 | ₩2,589 | ₩2,575 | ₩2,575 | -0.52% | 10만 |
| 2026.10.08 | ₩2,562 | ₩2,589 | ₩2,562 | ₩2,575 | +0.52% | 31.5만 |
| 2026.10.07 | ₩2,575 | ₩2,582 | ₩2,562 | ₩2,562 | -0.52% | 17.9만 |
| 2026.10.06 | ₩2,575 | ₩2,589 | ₩2,562 | ₩2,562 | -0.52% | 73.7만 |
| 2026.10.05 | ₩2,575 | ₩2,589 | ₩2,562 | ₩2,575 | 0.00% | 26.5만 |
| 2026.10.02 | ₩2,575 | ₩2,586 | ₩2,562 | ₩2,562 | -0.52% | 13.3만 |
| 2026.10.01 | ₩2,562 | ₩2,575 | ₩2,562 | ₩2,562 | 0.00% | 5.2만 |
| 2026.09.30 | ₩2,535 | ₩2,582 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,575 |
| +1.59% |
| 26.4만 |
| 2026.09.29 | ₩2,548 | ₩2,548 | ₩2,535 | ₩2,535 | -0.53% | 11.9만 |
|---|
| 2026.09.28 | ₩2,548 | ₩2,548 | ₩2,535 | ₩2,548 | 0.00% | 11.1만 |
|---|
| 2026.09.25 | ₩2,562 | ₩2,575 | ₩2,535 | ₩2,548 | -0.52% | 16.5만 |
|---|
| 2026.09.24 | ₩2,575 | ₩2,589 | ₩2,562 | ₩2,575 | 0.00% | 22.1만 |
|---|
| 2026.09.23 | ₩2,589 | ₩2,590 | ₩2,575 | ₩2,575 | -0.52% | 2.8만 |
|---|
| 2026.09.22 | ₩2,602 | ₩2,602 | ₩2,575 | ₩2,589 | -0.52% | 10.2만 |
|---|
| 2026.09.21 | ₩2,575 | ₩2,595 | ₩2,575 | ₩2,589 | +0.52% | 2.5만 |
|---|
| 2026.09.18 | ₩2,591 | ₩2,628 | ₩2,589 | ₩2,589 | -0.10% | 4.3만 |
|---|
| 2026.09.17 | ₩2,589 | ₩2,622 | ₩2,575 | ₩2,602 | +0.52% | 30.3만 |
|---|
| 2026.09.16 | ₩2,589 | ₩2,602 | ₩2,589 | ₩2,589 | 0.00% | 3.4만 |
|---|
| 2026.09.15 | ₩2,575 | ₩2,616 | ₩2,562 | ₩2,602 | +1.04% | 26.2만 |
|---|
| 2026.09.14 | ₩2,575 | ₩2,602 | ₩2,575 | ₩2,589 | +0.52% | 30만 |
|---|
| 2026.09.11 | ₩2,562 | ₩2,602 | ₩2,562 | ₩2,589 | +1.05% | 8.4만 |
|---|
| 2026.09.10 | ₩2,548 | ₩2,613 | ₩2,548 | ₩2,575 | +1.05% | 41.3만 |
|---|
| 2026.09.09 | ₩2,589 | ₩2,589 | ₩2,542 | ₩2,562 | -1.04% | 7.5만 |
|---|
| 2026.09.08 | ₩2,575 | ₩2,589 | ₩2,542 | ₩2,562 | -0.52% | 53.8만 |
|---|
| 2026.09.04 | ₩2,575 | ₩2,589 | ₩2,562 | ₩2,589 | +0.52% | 19만 |
|---|
| 2026.09.03 | ₩2,535 | ₩2,589 | ₩2,535 | ₩2,589 | +2.12% | 26.3만 |
|---|
| 2026.09.02 | ₩2,548 | ₩2,575 | ₩2,535 | ₩2,548 | 0.00% | 22만 |
|---|
| 2026.09.01 | ₩2,535 | ₩2,548 | ₩2,535 | ₩2,548 | +0.53% | 2.5만 |
|---|
| 2026.08.31 | ₩2,535 | ₩2,548 | ₩2,535 | ₩2,548 | +0.53% | 7.8만 |
|---|
| 2026.08.28 | ₩2,522 | ₩2,548 | ₩2,522 | ₩2,535 | +0.53% | 2만 |
|---|
| 2026.08.27 | ₩2,522 | ₩2,548 | ₩2,522 | ₩2,522 | 0.00% | 4만 |
|---|
| 2026.08.26 | ₩2,522 | ₩2,548 | ₩2,522 | ₩2,522 | 0.00% | 12만 |
|---|
| 2026.08.25 | ₩2,535 | ₩2,548 | ₩2,522 | ₩2,535 | 0.00% | 7.4만 |
|---|
| 2026.08.24 | ₩2,495 | ₩2,548 | ₩2,495 | ₩2,535 | +1.61% | 8만 |
|---|
| 2026.08.21 | ₩2,522 | ₩2,522 | ₩2,495 | ₩2,508 | -0.53% | 4.4만 |
|---|
| 2026.08.20 | ₩2,508 | ₩2,508 | ₩2,481 | ₩2,495 | -0.53% | 6.2만 |
|---|
| 2026.08.19 | ₩2,522 | ₩2,528 | ₩2,495 | ₩2,495 | -1.06% | 20.2만 |
|---|
| 2026.08.18 | ₩2,535 | ₩2,535 | ₩2,522 | ₩2,522 | -0.53% | 15만 |
|---|
| 2026.08.17 | ₩2,522 | ₩2,535 | ₩2,522 | ₩2,535 | +0.53% | 7.7만 |
|---|
| 2026.08.14 | ₩2,508 | ₩2,508 | ₩2,495 | ₩2,508 | 0.00% | 5.3만 |
|---|
| 2026.08.13 | ₩2,508 | ₩2,528 | ₩2,495 | ₩2,522 | +0.53% | 7.6만 |
|---|
| 2026.08.12 | ₩2,495 | ₩2,495 | ₩2,481 | ₩2,495 | 0.00% | 12.5만 |
|---|
| 2026.08.11 | ₩2,522 | ₩2,535 | ₩2,495 | ₩2,508 | -0.53% | 14.7만 |
|---|
| 2026.08.10 | ₩2,562 | ₩2,575 | ₩2,240 | ₩2,508 | -2.09% | 117.6만 |
|---|
| 2026.08.07 | ₩2,575 | ₩2,589 | ₩2,562 | ₩2,575 | 0.00% | 78.5만 |
|---|
| 2026.08.06 | ₩2,575 | ₩2,575 | ₩2,562 | ₩2,575 | 0.00% | 18.7만 |
|---|
| 2026.08.05 | ₩2,575 | ₩2,582 | ₩2,562 | ₩2,562 | -0.52% | 14.8만 |
|---|
| 2026.08.04 | ₩2,575 | ₩2,589 | ₩2,562 | ₩2,575 | 0.00% | 151.2만 |
|---|
| 2026.08.03 | ₩2,575 | ₩2,589 | ₩2,575 | ₩2,589 | +0.52% | 8.7만 |
|---|
| 2026.07.31 | ₩2,589 | ₩2,589 | ₩2,575 | ₩2,575 | -0.52% | 21.8만 |
|---|
| 2026.07.30 | ₩2,575 | ₩2,589 | ₩2,575 | ₩2,589 | +0.52% | 12.9만 |
|---|
| 2026.07.29 | ₩2,575 | ₩2,589 | ₩2,575 | ₩2,589 | +0.52% | 15.8만 |
|---|
| 2026.07.28 | ₩2,575 | ₩2,589 | ₩2,575 | ₩2,575 | 0.00% | 28.9만 |
|---|
| 2026.07.27 | ₩2,575 | ₩2,589 | ₩2,569 | ₩2,589 | +0.52% | 68만 |
|---|
| 2026.07.24 | ₩2,575 | ₩2,589 | ₩2,575 | ₩2,589 | +0.52% | 17.8만 |
|---|
| 2026.07.23 | ₩2,575 | ₩2,589 | ₩2,575 | ₩2,589 | +0.52% | 22만 |
|---|
| 2026.07.22 | ₩2,589 | ₩2,589 | ₩2,575 | ₩2,575 | -0.52% | 40.8만 |
|---|
| 2026.07.21 | ₩2,575 | ₩2,589 | ₩2,575 | ₩2,589 | +0.52% | 40.8만 |
|---|
| 2026.07.20 | ₩2,575 | ₩2,589 | ₩2,575 | ₩2,589 | +0.52% | 19.5만 |
|---|
| 2026.07.17 | ₩2,575 | ₩2,595 | ₩2,569 | ₩2,575 | 0.00% | 64.6만 |
|---|
| 2026.07.16 | ₩2,575 | ₩2,589 | ₩2,575 | ₩2,575 | 0.00% | 34.4만 |
|---|
| 2026.07.15 | ₩2,589 | ₩2,589 | ₩2,569 | ₩2,575 | -0.52% | 41.6만 |
|---|
| 2026.07.14 | ₩2,575 | ₩2,589 | ₩2,562 | ₩2,589 | +0.52% | 48.1만 |
|---|
| 2026.07.13 | ₩2,575 | ₩2,589 | ₩2,562 | ₩2,589 | +0.52% | 36.1만 |
|---|
| 2026.07.10 | ₩2,569 | ₩2,602 | ₩2,548 | ₩2,575 | +0.26% | 432만 |
|---|
| 2026.07.09 | ₩2,347 | ₩2,347 | ₩2,334 | ₩2,334 | -0.57% | 1.6만 |
|---|
| 2026.07.08 | ₩2,307 | ₩2,361 | ₩2,294 | ₩2,347 | +1.74% | 9.5만 |
|---|
| 2026.07.07 | ₩2,294 | ₩2,320 | ₩2,294 | ₩2,307 | +0.58% | 1.5만 |
|---|
| 2026.07.06 | ₩2,253 | ₩2,320 | ₩2,253 | ₩2,307 | +2.38% | 4.2만 |
|---|
| 2026.07.02 | ₩2,267 | ₩2,334 | ₩2,267 | ₩2,267 | 0.00% | 5.8만 |
|---|
| 2026.07.01 | ₩2,227 | ₩2,294 | ₩2,227 | ₩2,280 | +2.41% | 11.4만 |
|---|
| 2026.06.30 | ₩2,213 | ₩2,239 | ₩2,213 | ₩2,227 | +0.61% | 2.1만 |
|---|
| 2026.06.29 | ₩2,213 | ₩2,227 | ₩2,201 | ₩2,213 | 0.00% | 2.6만 |
|---|
| 2026.06.26 | ₩2,213 | ₩2,240 | ₩2,202 | ₩2,227 | +0.61% | 2.4만 |
|---|
| 2026.06.25 | ₩2,227 | ₩2,240 | ₩2,146 | ₩2,227 | 0.00% | 8.2만 |
|---|
| 2026.06.24 | ₩2,227 | ₩2,240 | ₩2,213 | ₩2,213 | -0.60% | 5.2만 |
|---|
| 2026.06.23 | ₩2,213 | ₩2,240 | ₩2,213 | ₩2,227 | +0.61% | 4.4만 |
|---|
| 2026.06.22 | ₩2,240 | ₩2,267 | ₩2,227 | ₩2,227 | -0.60% | 7.8만 |
|---|
| 2026.06.18 | ₩2,267 | ₩2,267 | ₩2,227 | ₩2,253 | -0.59% | 7만 |
|---|
| 2026.06.17 | ₩2,227 | ₩2,253 | ₩2,227 | ₩2,240 | +0.60% | 1.8만 |
|---|
| 2026.06.16 | ₩2,240 | ₩2,253 | ₩2,213 | ₩2,240 | 0.00% | 11.5만 |
|---|
| 2026.06.15 | ₩2,267 | ₩2,280 | ₩2,227 | ₩2,227 | -1.78% | 12.4만 |
|---|
| 2026.06.12 | ₩2,253 | ₩2,291 | ₩2,253 | ₩2,253 | 0.00% | 3.1만 |
|---|
| 2026.06.11 | ₩2,280 | ₩2,287 | ₩2,253 | ₩2,280 | 0.00% | 4.3만 |
|---|
| 2026.06.10 | ₩2,280 | ₩2,280 | ₩2,253 | ₩2,253 | -1.18% | 1.7만 |
|---|
| 2026.06.09 | ₩2,227 | ₩2,280 | ₩2,220 | ₩2,267 | +1.81% | 7.6만 |
|---|
| 2026.06.08 | ₩2,227 | ₩2,251 | ₩2,216 | ₩2,240 | +0.60% | 8.9만 |
|---|
| 2026.06.05 | ₩2,280 | ₩2,280 | ₩2,200 | ₩2,240 | -1.76% | 15.4만 |
|---|
| 2026.06.04 | ₩2,267 | ₩2,280 | ₩2,253 | ₩2,253 | -0.59% | 3.8만 |
|---|
| 2026.06.03 | ₩2,294 | ₩2,307 | ₩2,220 | ₩2,227 | -2.92% | 14.9만 |
|---|
| 2026.06.02 | ₩2,320 | ₩2,320 | ₩2,267 | ₩2,294 | -1.16% | 10.6만 |
|---|
| 2026.06.01 | ₩2,307 | ₩2,347 | ₩2,294 | ₩2,294 | -0.58% | 11.8만 |
|---|
| 2026.05.29 | ₩2,267 | ₩2,320 | ₩2,267 | ₩2,320 | +2.37% | 16.6만 |
|---|
| 2026.05.28 | ₩2,253 | ₩2,300 | ₩2,253 | ₩2,267 | +0.60% | 13.3만 |
|---|
| 2026.05.27 | ₩2,240 | ₩2,267 | ₩2,227 | ₩2,253 | +0.60% | 13.3만 |
|---|
| 2026.05.26 | ₩2,280 | ₩2,307 | ₩2,253 | ₩2,253 | -1.18% | 11.5만 |
|---|
| 2026.05.22 | ₩2,294 | ₩2,307 | ₩2,264 | ₩2,307 | +0.58% | 6.1만 |
|---|
| 2026.05.21 | ₩2,267 | ₩2,273 | ₩2,253 | ₩2,253 | -0.59% | 3.4만 |
|---|
| 2026.05.20 | ₩2,267 | ₩2,267 | ₩2,253 | ₩2,253 | -0.59% | 1.6만 |
|---|
| 2026.05.19 | ₩2,227 | ₩2,280 | ₩2,227 | ₩2,227 | 0.00% | 3.5만 |
|---|
| 2026.05.18 | ₩2,267 | ₩2,287 | ₩2,253 | ₩2,253 | -0.59% | 5.2만 |
|---|
| 2026.05.15 | ₩2,213 | ₩2,280 | ₩2,213 | ₩2,267 | +2.42% | 7.9만 |
|---|
| 2026.05.14 | ₩2,267 | ₩2,280 | ₩2,227 | ₩2,227 | -1.78% | 5.5만 |
|---|
| 2026.05.13 | ₩2,307 | ₩2,307 | ₩2,253 | ₩2,267 | -1.74% | 5.5만 |
|---|
| 2026.05.12 | ₩2,280 | ₩2,296 | ₩2,267 | ₩2,267 | -0.59% | 6.2만 |
|---|
| 2026.05.11 | ₩2,294 | ₩2,307 | ₩2,267 | ₩2,280 | -0.58% | 16.9만 |
|---|
| 2026.05.08 | ₩2,253 | ₩2,267 | ₩2,240 | ₩2,267 | +0.60% | 5.9만 |
|---|
| 2026.05.07 | ₩2,227 | ₩2,267 | ₩2,227 | ₩2,240 | +0.60% | 10.8만 |
|---|
| 2026.05.06 | ₩2,267 | ₩2,280 | ₩2,180 | ₩2,227 | -1.78% | 22.4만 |
|---|
| 2026.05.05 | ₩2,294 | ₩2,320 | ₩2,280 | ₩2,307 | +0.58% | 2.3만 |
|---|
| 2026.05.04 | ₩2,307 | ₩2,401 | ₩2,294 | ₩2,307 | 0.00% | 13.8만 |
|---|
| 2026.05.01 | ₩2,240 | ₩2,307 | ₩2,240 | ₩2,294 | +2.40% | 3.3만 |
|---|
| 2026.04.30 | ₩2,240 | ₩2,280 | ₩2,220 | ₩2,227 | -0.60% | 5.7만 |
|---|
| 2026.04.29 | ₩2,240 | ₩2,280 | ₩2,206 | ₩2,280 | +1.80% | 5.3만 |
|---|
| 2026.04.28 | ₩2,267 | ₩2,294 | ₩2,227 | ₩2,227 | -1.78% | 5.4만 |
|---|
| 2026.04.27 | ₩2,253 | ₩2,253 | ₩2,200 | ₩2,227 | -1.19% | 2.9만 |
|---|
| 2026.04.24 | ₩2,200 | ₩2,253 | ₩2,186 | ₩2,227 | +1.22% | 4.5만 |
|---|
| 2026.04.23 | ₩2,267 | ₩2,280 | ₩2,186 | ₩2,200 | -2.96% | 5.5만 |
|---|
| 2026.04.22 | ₩2,267 | ₩2,282 | ₩2,240 | ₩2,280 | +0.59% | 3.9만 |
|---|
| 2026.04.21 | ₩2,334 | ₩2,334 | ₩2,227 | ₩2,240 | -4.02% | 2만 |
|---|
| 2026.04.20 | ₩2,307 | ₩2,320 | ₩2,294 | ₩2,320 | +0.58% | 5.4만 |
|---|
| 2026.04.17 | ₩2,320 | ₩2,400 | ₩2,294 | ₩2,294 | -1.16% | 10.2만 |
|---|
| 2026.04.16 | ₩2,320 | ₩2,347 | ₩2,280 | ₩2,334 | +0.58% | 3.5만 |
|---|
| 2026.04.15 | ₩2,240 | ₩2,334 | ₩2,240 | ₩2,334 | +4.19% | 10.3만 |
|---|
| 2026.04.14 | ₩2,213 | ₩2,267 | ₩2,200 | ₩2,267 | +2.42% | 14.4만 |
|---|
| 2026.04.13 | ₩2,173 | ₩2,227 | ₩2,159 | ₩2,213 | +1.85% | 11.9만 |
|---|
| 2026.04.10 | ₩2,200 | ₩2,240 | ₩2,159 | ₩2,200 | 0.00% | 11.8만 |
|---|
| 2026.04.09 | ₩2,186 | ₩2,227 | ₩2,173 | ₩2,186 | 0.00% | 11.1만 |
|---|
| 2026.04.08 | ₩2,267 | ₩2,267 | ₩2,186 | ₩2,200 | -2.96% | 4.1만 |
|---|
| 2026.04.07 | ₩2,240 | ₩2,253 | ₩2,206 | ₩2,213 | -1.20% | 5만 |
|---|
| 2026.04.06 | ₩2,227 | ₩2,267 | ₩2,186 | ₩2,240 | +0.60% | 11.7만 |
|---|
| 2026.04.02 | ₩2,146 | ₩2,280 | ₩2,106 | ₩2,267 | +5.63% | 13.4만 |
|---|
| 2026.04.01 | ₩2,213 | ₩2,247 | ₩2,173 | ₩2,186 | -1.21% | 33만 |
|---|
| 2026.03.31 | ₩2,200 | ₩2,280 | ₩2,186 | ₩2,267 | +3.05% | 12.2만 |
|---|
| 2026.03.30 | ₩2,280 | ₩2,280 | ₩2,173 | ₩2,227 | -2.35% | 14.1만 |
|---|
| 2026.03.27 | ₩2,227 | ₩2,275 | ₩2,173 | ₩2,227 | 0.00% | 13.6만 |
|---|
| 2026.03.26 | ₩2,227 | ₩2,294 | ₩2,227 | ₩2,280 | +2.41% | 6.5만 |
|---|
| 2026.03.25 | ₩2,280 | ₩2,307 | ₩2,240 | ₩2,267 | -0.59% | 6.6만 |
|---|
| 2026.03.24 | ₩2,294 | ₩2,303 | ₩2,227 | ₩2,253 | -1.75% | 11.5만 |
|---|
| 2026.03.23 | ₩2,186 | ₩2,307 | ₩2,186 | ₩2,280 | +4.29% | 12만 |
|---|
| 2026.03.20 | ₩2,200 | ₩2,294 | ₩2,186 | ₩2,213 | +0.61% | 19.4만 |
|---|
| 2026.03.19 | ₩2,347 | ₩2,347 | ₩2,159 | ₩2,173 | -7.43% | 47.1만 |
|---|
| 2026.03.18 | ₩2,294 | ₩2,455 | ₩2,200 | ₩2,347 | +2.34% | 637.8만 |
|---|
| 2026.03.17 | ₩1,838 | ₩1,872 | ₩1,811 | ₩1,811 | -1.46% | 2.4만 |
|---|
| 2026.03.16 | ₩1,811 | ₩1,864 | ₩1,811 | ₩1,864 | +2.96% | 3.7만 |
|---|
| 2026.03.13 | ₩1,811 | ₩1,931 | ₩1,811 | ₩1,824 | +0.74% | 4.2만 |
|---|
| 2026.03.12 | ₩1,851 | ₩1,891 | ₩1,824 | ₩1,864 | +0.72% | 1.4만 |
|---|
| 2026.03.11 | ₩1,931 | ₩1,931 | ₩1,797 | ₩1,878 | -2.78% | 6만 |
|---|
| 2026.03.10 | ₩1,931 | ₩1,931 | ₩1,838 | ₩1,878 | -2.78% | 4.9만 |
|---|
| 2026.03.09 | ₩1,931 | ₩1,985 | ₩1,886 | ₩1,907 | -1.25% | 3.2만 |
|---|
| 2026.03.06 | ₩1,972 | ₩2,012 | ₩1,931 | ₩1,958 | -0.68% | 4.1만 |
|---|
| 2026.03.05 | ₩2,012 | ₩2,025 | ₩1,918 | ₩1,972 | -2.00% | 5.7만 |
|---|
| 2026.03.04 | ₩2,025 | ₩2,025 | ₩1,956 | ₩1,985 | -1.99% | 6.4만 |
|---|
| 2026.03.03 | ₩1,972 | ₩1,993 | ₩1,885 | ₩1,972 | 0.00% | 11.5만 |
|---|
| 2026.03.02 | ₩1,811 | ₩2,012 | ₩1,811 | ₩1,931 | +6.67% | 28만 |
|---|
| 2026.02.27 | ₩1,811 | ₩1,838 | ₩1,784 | ₩1,811 | 0.00% | 5.6만 |
|---|
| 2026.02.26 | ₩1,851 | ₩1,851 | ₩1,791 | ₩1,811 | -2.17% | 5만 |
|---|
| 2026.02.25 | ₩1,744 | ₩1,851 | ₩1,703 | ₩1,851 | +6.15% | 10.4만 |
|---|
| 2026.02.24 | ₩1,972 | ₩2,025 | ₩1,663 | ₩1,744 | -11.56% | 33.4만 |
|---|
| 2026.02.23 | ₩2,052 | ₩2,066 | ₩1,918 | ₩1,985 | -3.27% | 15.4만 |
|---|
| 2026.02.20 | ₩2,025 | ₩2,106 | ₩2,012 | ₩2,025 | 0.00% | 4.8만 |
|---|
| 2026.02.19 | ₩1,958 | ₩2,025 | ₩1,945 | ₩1,999 | +2.05% | 6만 |
|---|
| 2026.02.18 | ₩1,891 | ₩1,985 | ₩1,878 | ₩1,958 | +3.55% | 4.3만 |
|---|
| 2026.02.17 | ₩1,999 | ₩1,999 | ₩1,878 | ₩1,878 | -6.04% | 7.9만 |
|---|
| 2026.02.13 | ₩1,931 | ₩2,025 | ₩1,911 | ₩1,999 | +3.47% | 3.1만 |
|---|
| 2026.02.12 | ₩2,012 | ₩2,035 | ₩1,891 | ₩1,972 | -2.00% | 8.4만 |
|---|
| 2026.02.11 | ₩2,133 | ₩2,146 | ₩2,012 | ₩2,012 | -5.66% | 5.9만 |
|---|
| 2026.02.10 | ₩2,066 | ₩2,200 | ₩2,017 | ₩2,146 | +3.90% | 21.9만 |
|---|
| 2026.02.09 | ₩1,878 | ₩2,106 | ₩1,851 | ₩2,092 | +11.43% | 15만 |
|---|
| 2026.02.06 | ₩1,905 | ₩1,931 | ₩1,811 | ₩1,838 | -3.52% | 20.8만 |
|---|
| 2026.02.05 | ₩1,945 | ₩1,945 | ₩1,891 | ₩1,918 | -1.38% | 4만 |
|---|
| 2026.02.04 | ₩1,972 | ₩1,985 | ₩1,891 | ₩1,972 | 0.00% | 11.8만 |
|---|
| 2026.02.03 | ₩2,079 | ₩2,079 | ₩1,945 | ₩1,958 | -5.81% | 25.3만 |
|---|
| 2026.02.02 | ₩2,079 | ₩2,092 | ₩2,025 | ₩2,039 | -1.94% | 16만 |
|---|
| 2026.01.30 | ₩2,173 | ₩2,213 | ₩2,086 | ₩2,092 | -3.70% | 8.4만 |
|---|
| 2026.01.29 | ₩2,213 | ₩2,213 | ₩2,119 | ₩2,186 | -1.21% | 7.4만 |
|---|
| 2026.01.28 | ₩2,240 | ₩2,267 | ₩2,216 | ₩2,227 | -0.60% | 4.9만 |
|---|
| 2026.01.27 | ₩2,227 | ₩2,253 | ₩2,186 | ₩2,240 | +0.60% | 7.6만 |
|---|
| 2026.01.26 | ₩2,294 | ₩2,300 | ₩2,240 | ₩2,240 | -2.34% | 2.5만 |
|---|
| 2026.01.23 | ₩2,280 | ₩2,295 | ₩2,245 | ₩2,280 | 0.00% | 6.3만 |
|---|
| 2026.01.22 | ₩2,240 | ₩2,334 | ₩2,200 | ₩2,280 | +1.80% | 27.1만 |
|---|
| 2026.01.21 | ₩2,267 | ₩2,267 | ₩2,216 | ₩2,227 | -1.78% | 6만 |
|---|
| 2026.01.20 | ₩2,307 | ₩2,334 | ₩2,240 | ₩2,240 | -2.91% | 12.7만 |
|---|
| 2026.01.16 | ₩2,307 | ₩2,347 | ₩2,294 | ₩2,334 | +1.16% | 6.7만 |
|---|
| 2026.01.15 | ₩2,374 | ₩2,374 | ₩2,267 | ₩2,294 | -3.39% | 12만 |
|---|
| 2026.01.14 | ₩2,347 | ₩2,374 | ₩2,300 | ₩2,374 | +1.14% | 12.3만 |
|---|
| 2026.01.13 | ₩2,294 | ₩2,353 | ₩2,267 | ₩2,307 | +0.58% | 11.4만 |
|---|
| 2026.01.12 | ₩2,320 | ₩2,334 | ₩2,287 | ₩2,320 | 0.00% | 8.3만 |
|---|
| 2026.01.09 | ₩2,307 | ₩2,320 | ₩2,253 | ₩2,320 | +0.58% | 9.7만 |
|---|
| 2026.01.08 | ₩2,347 | ₩2,373 | ₩2,294 | ₩2,294 | -2.29% | 13.7만 |
|---|
| 2026.01.07 | ₩2,347 | ₩2,387 | ₩2,307 | ₩2,387 | +1.71% | 16.9만 |
|---|
| 2026.01.06 | ₩2,387 | ₩2,387 | ₩2,335 | ₩2,387 | 0.00% | 5.8만 |
|---|
| 2026.01.05 | ₩2,347 | ₩2,387 | ₩2,334 | ₩2,374 | +1.14% | 5.4만 |
|---|
| 2026.01.02 | ₩2,387 | ₩2,428 | ₩2,320 | ₩2,320 | -2.81% | 9.8만 |
|---|
| 2025.12.31 | ₩2,334 | ₩2,428 | ₩2,280 | ₩2,428 | +4.02% | 16.2만 |
|---|
| 2025.12.30 | ₩2,307 | ₩2,441 | ₩2,307 | ₩2,361 | +2.33% | 21.9만 |
|---|
| 2025.12.29 | ₩2,307 | ₩2,320 | ₩2,253 | ₩2,280 | -1.16% | 12.1만 |
|---|
| 2025.12.26 | ₩2,334 | ₩2,347 | ₩2,307 | ₩2,320 | -0.57% | 5.1만 |
|---|
| 2025.12.24 | ₩2,374 | ₩2,374 | ₩2,302 | ₩2,347 | -1.13% | 2.1만 |
|---|
| 2025.12.23 | ₩2,334 | ₩2,374 | ₩2,294 | ₩2,374 | +1.72% | 12.2만 |
|---|
| 2025.12.22 | ₩2,441 | ₩2,488 | ₩2,294 | ₩2,334 | -4.40% | 17.2만 |
|---|
| 2025.12.19 | ₩2,374 | ₩2,448 | ₩2,374 | ₩2,428 | +2.26% | 9.1만 |
|---|
| 2025.12.18 | ₩2,320 | ₩2,414 | ₩2,294 | ₩2,374 | +2.31% | 15만 |
|---|
| 2025.12.17 | ₩2,320 | ₩2,374 | ₩2,294 | ₩2,307 | -0.58% | 7.2만 |
|---|
| 2025.12.16 | ₩2,320 | ₩2,401 | ₩2,280 | ₩2,320 | 0.00% | 7.7만 |
|---|
| 2025.12.15 | ₩2,401 | ₩2,401 | ₩2,280 | ₩2,361 | -1.68% | 9.8만 |
|---|
| 2025.12.12 | ₩2,347 | ₩2,394 | ₩2,311 | ₩2,347 | 0.00% | 4.5만 |
|---|
| 2025.12.11 | ₩2,387 | ₩2,387 | ₩2,320 | ₩2,374 | -0.56% | 7.1만 |
|---|
| 2025.12.10 | ₩2,401 | ₩2,428 | ₩2,347 | ₩2,387 | -0.56% | 6.5만 |
|---|
| 2025.12.09 | ₩2,455 | ₩2,481 | ₩2,387 | ₩2,441 | -0.55% | 10.2만 |
|---|
| 2025.12.08 | ₩2,428 | ₩2,475 | ₩2,414 | ₩2,428 | 0.00% | 10.2만 |
|---|
| 2025.12.05 | ₩2,414 | ₩2,426 | ₩2,347 | ₩2,401 | -0.56% | 8.1만 |
|---|
| 2025.12.04 | ₩2,414 | ₩2,448 | ₩2,361 | ₩2,374 | -1.67% | 9.6만 |
|---|
| 2025.12.03 | ₩2,414 | ₩2,455 | ₩2,370 | ₩2,455 | +1.67% | 5.4만 |
|---|
| 2025.12.02 | ₩2,441 | ₩2,508 | ₩2,414 | ₩2,428 | -0.55% | 9.5만 |
|---|
| 2025.12.01 | ₩2,428 | ₩2,495 | ₩2,394 | ₩2,455 | +1.10% | 10.3만 |
|---|
| 2025.11.28 | ₩2,334 | ₩2,468 | ₩2,334 | ₩2,401 | +2.87% | 8.8만 |
|---|
| 2025.11.26 | ₩2,334 | ₩2,334 | ₩2,267 | ₩2,320 | -0.57% | 6.2만 |
|---|
| 2025.11.25 | ₩2,240 | ₩2,347 | ₩2,240 | ₩2,280 | +1.80% | 8.9만 |
|---|
| 2025.11.24 | ₩2,267 | ₩2,307 | ₩2,253 | ₩2,294 | +1.18% | 15.6만 |
|---|
| 2025.11.21 | ₩2,280 | ₩2,320 | ₩2,240 | ₩2,294 | +0.59% | 8.8만 |
|---|
| 2025.11.20 | ₩2,414 | ₩2,414 | ₩2,280 | ₩2,280 | -5.56% | 8.5만 |
|---|
| 2025.11.19 | ₩2,347 | ₩2,414 | ₩2,320 | ₩2,334 | -0.57% | 9.7만 |
|---|
| 2025.11.18 | ₩2,387 | ₩2,430 | ₩2,320 | ₩2,320 | -2.81% | 11.9만 |
|---|
| 2025.11.17 | ₩2,441 | ₩2,522 | ₩2,387 | ₩2,441 | 0.00% | 10.7만 |
|---|
| 2025.11.14 | ₩2,414 | ₩2,522 | ₩2,414 | ₩2,468 | +2.22% | 7.6만 |
|---|
| 2025.11.13 | ₩2,548 | ₩2,575 | ₩2,441 | ₩2,441 | -4.21% | 13.1만 |
|---|
| 2025.11.12 | ₩2,562 | ₩2,602 | ₩2,535 | ₩2,589 | +1.05% | 8.7만 |
|---|
| 2025.11.11 | ₩2,562 | ₩2,562 | ₩2,522 | ₩2,562 | 0.00% | 6.8만 |
|---|
| 2025.11.10 | ₩2,589 | ₩2,642 | ₩2,522 | ₩2,522 | -2.59% | 11.5만 |
|---|
| 2025.11.07 | ₩2,495 | ₩2,616 | ₩2,495 | ₩2,589 | +3.76% | 9.8만 |
|---|
| 2025.11.06 | ₩2,656 | ₩2,669 | ₩2,414 | ₩2,548 | -4.04% | 26.7만 |
|---|
| 2025.11.05 | ₩2,589 | ₩2,696 | ₩2,548 | ₩2,669 | +3.11% | 13.5만 |
|---|
| 2025.11.04 | ₩2,750 | ₩2,750 | ₩2,548 | ₩2,548 | -7.32% | 20.4만 |
|---|
| 2025.11.03 | ₩2,642 | ₩2,884 | ₩2,629 | ₩2,803 | +6.09% | 48.5만 |
|---|
| 2025.10.31 | ₩2,616 | ₩2,616 | ₩2,548 | ₩2,589 | -1.03% | 15만 |
|---|
| 2025.10.30 | ₩2,602 | ₩2,616 | ₩2,548 | ₩2,616 | +0.52% | 12.9만 |
|---|
| 2025.10.29 | ₩2,709 | ₩2,709 | ₩2,548 | ₩2,575 | -4.95% | 29.7만 |
|---|
| 2025.10.28 | ₩2,736 | ₩2,817 | ₩2,683 | ₩2,750 | +0.49% | 32.8만 |
|---|
| 2025.10.27 | ₩2,656 | ₩2,656 | ₩2,602 | ₩2,642 | -0.51% | 8.9만 |
|---|
| 2025.10.24 | ₩2,683 | ₩2,683 | ₩2,629 | ₩2,629 | -2.00% | 8.6만 |
|---|
| 2025.10.23 | ₩2,602 | ₩2,669 | ₩2,578 | ₩2,616 | +0.52% | 11.9만 |
|---|
| 2025.10.22 | ₩2,736 | ₩2,736 | ₩2,589 | ₩2,656 | -2.94% | 10.4만 |
|---|
| 2025.10.21 | ₩2,589 | ₩2,696 | ₩2,548 | ₩2,683 | +3.63% | 14.3만 |
|---|
| 2025.10.20 | ₩2,589 | ₩2,642 | ₩2,562 | ₩2,562 | -1.04% | 19.4만 |
|---|
| 2025.10.17 | ₩2,562 | ₩2,668 | ₩2,562 | ₩2,602 | +1.57% | 5.7만 |
|---|
| 2025.10.16 | ₩2,669 | ₩2,723 | ₩2,575 | ₩2,602 | -2.51% | 10.4만 |
|---|
| 2025.10.15 | ₩2,750 | ₩2,750 | ₩2,595 | ₩2,683 | -2.44% | 23.4만 |
|---|
| 2025.10.14 | ₩2,589 | ₩2,750 | ₩2,562 | ₩2,683 | +3.63% | 26.4만 |
|---|
| 2025.10.13 | ₩2,575 | ₩2,589 | ₩2,508 | ₩2,573 | -0.10% | 21.7만 |
|---|
| 2025.10.10 | ₩2,683 | ₩2,708 | ₩2,522 | ₩2,522 | -6.00% | 20.1만 |
|---|