시장 데이터를 불러오는 중
전체 종목
페리언 네트워크 과거 주가
Perion Network Ltd - Ordinary Shares · PERI · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Perion Network Ltd - Ordinary Shares · PERI · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,902 | ₩11,996 | ₩11,795 | ₩11,849 | -0.45% | 18.2만 |
| 2026.10.08 | ₩11,701 | ₩11,889 | ₩11,621 | ₩11,688 | -0.11% | 21.6만 |
| 2026.10.07 | ₩11,407 | ₩11,688 | ₩11,314 | ₩11,608 | +1.76% | 22.5만 |
| 2026.10.06 | ₩11,421 | ₩11,461 | ₩11,367 | ₩11,434 | +0.12% | 25.8만 |
| 2026.10.05 | ₩11,260 | ₩11,447 | ₩11,233 | ₩11,381 | +1.07% | 24.9만 |
| 2026.10.02 | ₩11,715 | ₩11,715 | ₩11,247 | ₩11,367 | -2.97% | 25만 |
| 2026.10.01 | ₩11,661 | ₩11,795 | ₩11,514 | ₩11,715 | +0.46% | 27.5만 |
| 2026.09.30 | ₩11,514 | ₩11,728 | ₩11,461 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,621 |
| +0.93% |
| 45.4만 |
| 2026.09.29 | ₩11,340 | ₩11,528 | ₩11,207 | ₩11,501 | +1.42% | 24.2만 |
|---|
| 2026.09.28 | ₩11,447 | ₩11,447 | ₩11,153 | ₩11,287 | -1.40% | 31만 |
|---|
| 2026.09.25 | ₩11,541 | ₩11,755 | ₩11,461 | ₩11,487 | -0.46% | 23.8만 |
|---|
| 2026.09.24 | ₩11,568 | ₩11,715 | ₩11,514 | ₩11,608 | +0.35% | 20.4만 |
|---|
| 2026.09.23 | ₩11,648 | ₩11,648 | ₩11,501 | ₩11,554 | -0.80% | 27.8만 |
|---|
| 2026.09.22 | ₩11,849 | ₩11,929 | ₩11,648 | ₩11,675 | -1.47% | 24.9만 |
|---|
| 2026.09.21 | ₩11,635 | ₩11,782 | ₩11,621 | ₩11,755 | +1.03% | 22.6만 |
|---|
| 2026.09.18 | ₩11,782 | ₩11,822 | ₩11,568 | ₩11,581 | -1.70% | 22.4만 |
|---|
| 2026.09.17 | ₩11,875 | ₩11,902 | ₩11,554 | ₩11,808 | -0.56% | 44.7만 |
|---|
| 2026.09.16 | ₩12,076 | ₩12,170 | ₩11,594 | ₩11,648 | -3.54% | 77.9만 |
|---|
| 2026.09.15 | ₩12,049 | ₩12,383 | ₩11,902 | ₩12,089 | +0.33% | 290.2만 |
|---|
| 2026.09.14 | ₩12,410 | ₩12,464 | ₩11,728 | ₩12,116 | -2.37% | 268.2만 |
|---|
| 2026.09.11 | ₩12,250 | ₩12,437 | ₩12,223 | ₩12,290 | +0.33% | 30.4만 |
|---|
| 2026.09.10 | ₩11,768 | ₩12,183 | ₩11,768 | ₩12,143 | +3.18% | 36.6만 |
|---|
| 2026.09.09 | ₩11,889 | ₩11,996 | ₩11,755 | ₩11,808 | -0.67% | 32.8만 |
|---|
| 2026.09.08 | ₩12,303 | ₩12,303 | ₩11,902 | ₩11,956 | -2.83% | 32만 |
|---|
| 2026.09.04 | ₩12,330 | ₩12,651 | ₩12,290 | ₩12,450 | +0.98% | 43.4만 |
|---|
| 2026.09.03 | ₩12,571 | ₩12,704 | ₩12,223 | ₩12,343 | -1.81% | 58.1만 |
|---|
| 2026.09.02 | ₩12,638 | ₩12,785 | ₩12,531 | ₩12,571 | -0.53% | 99.3만 |
|---|
| 2026.09.01 | ₩12,932 | ₩13,039 | ₩12,343 | ₩12,597 | -2.59% | 67만 |
|---|
| 2026.08.31 | ₩13,039 | ₩13,159 | ₩12,959 | ₩13,039 | 0.00% | 26.6만 |
|---|
| 2026.08.28 | ₩12,811 | ₩13,132 | ₩12,811 | ₩12,972 | +1.25% | 25.6만 |
|---|
| 2026.08.27 | ₩12,664 | ₩13,092 | ₩12,664 | ₩12,852 | +1.48% | 33.3만 |
|---|
| 2026.08.26 | ₩13,092 | ₩13,119 | ₩12,504 | ₩12,731 | -2.76% | 53.3만 |
|---|
| 2026.08.25 | ₩13,119 | ₩13,213 | ₩13,066 | ₩13,106 | -0.10% | 24.5만 |
|---|
| 2026.08.24 | ₩13,079 | ₩13,239 | ₩12,985 | ₩13,079 | 0.00% | 24.1만 |
|---|
| 2026.08.21 | ₩12,745 | ₩13,146 | ₩12,745 | ₩13,119 | +2.94% | 30.4만 |
|---|
| 2026.08.20 | ₩12,972 | ₩13,039 | ₩12,704 | ₩12,704 | -2.06% | 21.4만 |
|---|
| 2026.08.19 | ₩12,865 | ₩13,106 | ₩12,865 | ₩12,999 | +1.04% | 21.7만 |
|---|
| 2026.08.18 | ₩12,959 | ₩13,173 | ₩12,878 | ₩12,892 | -0.52% | 21.4만 |
|---|
| 2026.08.17 | ₩13,012 | ₩13,253 | ₩12,811 | ₩12,945 | -0.51% | 29.6만 |
|---|
| 2026.08.14 | ₩13,052 | ₩13,213 | ₩12,959 | ₩13,092 | +0.31% | 29.1만 |
|---|
| 2026.08.13 | ₩12,892 | ₩13,092 | ₩12,798 | ₩13,066 | +1.35% | 29.5만 |
|---|
| 2026.08.12 | ₩12,718 | ₩12,945 | ₩12,638 | ₩12,825 | +0.84% | 41만 |
|---|
| 2026.08.11 | ₩13,159 | ₩13,574 | ₩12,825 | ₩12,892 | -2.03% | 50.8만 |
|---|
| 2026.08.10 | ₩12,250 | ₩13,253 | ₩11,461 | ₩13,119 | +7.10% | 118.1만 |
|---|
| 2026.08.07 | ₩13,025 | ₩13,360 | ₩13,025 | ₩13,119 | +0.72% | 31.4만 |
|---|
| 2026.08.06 | ₩12,905 | ₩13,039 | ₩12,638 | ₩12,932 | +0.21% | 37.3만 |
|---|
| 2026.08.05 | ₩12,999 | ₩13,039 | ₩12,718 | ₩12,865 | -1.03% | 26.1만 |
|---|
| 2026.08.04 | ₩13,092 | ₩13,306 | ₩13,039 | ₩13,119 | +0.20% | 37.1만 |
|---|
| 2026.08.03 | ₩12,838 | ₩13,066 | ₩12,838 | ₩12,999 | +1.25% | 26.3만 |
|---|
| 2026.07.31 | ₩12,691 | ₩12,785 | ₩12,504 | ₩12,758 | +0.53% | 18.7만 |
|---|
| 2026.07.30 | ₩12,811 | ₩12,825 | ₩12,504 | ₩12,811 | 0.00% | 22.3만 |
|---|
| 2026.07.29 | ₩12,878 | ₩13,052 | ₩12,811 | ₩12,905 | +0.21% | 23.8만 |
|---|
| 2026.07.28 | ₩12,691 | ₩12,892 | ₩12,678 | ₩12,852 | +1.26% | 29.9만 |
|---|
| 2026.07.27 | ₩12,571 | ₩12,785 | ₩12,504 | ₩12,611 | +0.32% | 30.7만 |
|---|
| 2026.07.24 | ₩12,477 | ₩12,638 | ₩12,424 | ₩12,464 | -0.11% | 23.1만 |
|---|
| 2026.07.23 | ₩12,397 | ₩12,424 | ₩12,170 | ₩12,410 | +0.11% | 21.8만 |
|---|
| 2026.07.22 | ₩12,691 | ₩12,811 | ₩12,277 | ₩12,383 | -2.42% | 24.9만 |
|---|
| 2026.07.21 | ₩12,838 | ₩12,932 | ₩12,571 | ₩12,664 | -1.35% | 24.2만 |
|---|
| 2026.07.20 | ₩12,544 | ₩12,892 | ₩12,437 | ₩12,878 | +2.67% | 24.4만 |
|---|
| 2026.07.17 | ₩12,838 | ₩12,972 | ₩12,477 | ₩12,531 | -2.40% | 32.3만 |
|---|
| 2026.07.16 | ₩12,852 | ₩13,039 | ₩12,678 | ₩12,918 | +0.52% | 31.8만 |
|---|
| 2026.07.15 | ₩12,624 | ₩12,945 | ₩12,611 | ₩12,825 | +1.59% | 24.4만 |
|---|
| 2026.07.14 | ₩12,303 | ₩12,624 | ₩12,210 | ₩12,490 | +1.52% | 29.1만 |
|---|
| 2026.07.13 | ₩12,504 | ₩12,771 | ₩12,477 | ₩12,477 | -0.21% | 29.8만 |
|---|
| 2026.07.10 | ₩12,571 | ₩12,838 | ₩12,464 | ₩12,517 | -0.43% | 23.5만 |
|---|
| 2026.07.09 | ₩12,343 | ₩12,611 | ₩12,250 | ₩12,571 | +1.84% | 21.7만 |
|---|
| 2026.07.08 | ₩12,196 | ₩12,383 | ₩12,129 | ₩12,343 | +1.21% | 20.1만 |
|---|
| 2026.07.07 | ₩12,410 | ₩12,597 | ₩12,263 | ₩12,303 | -0.86% | 28.5만 |
|---|
| 2026.07.06 | ₩12,544 | ₩12,584 | ₩12,317 | ₩12,397 | -1.17% | 31만 |
|---|
| 2026.07.02 | ₩12,811 | ₩12,852 | ₩12,571 | ₩12,571 | -1.88% | 36.8만 |
|---|
| 2026.07.01 | ₩12,905 | ₩13,199 | ₩12,798 | ₩12,811 | -0.73% | 45.7만 |
|---|
| 2026.06.30 | ₩12,584 | ₩13,012 | ₩12,584 | ₩12,985 | +3.19% | 48.3만 |
|---|
| 2026.06.29 | ₩12,370 | ₩12,731 | ₩12,370 | ₩12,624 | +2.05% | 78.7만 |
|---|
| 2026.06.26 | ₩11,648 | ₩12,343 | ₩11,648 | ₩12,317 | +5.74% | 48.3만 |
|---|
| 2026.06.25 | ₩11,956 | ₩11,956 | ₩11,594 | ₩11,635 | -2.68% | 53.8만 |
|---|
| 2026.06.24 | ₩11,648 | ₩12,063 | ₩11,648 | ₩11,982 | +2.87% | 66.2만 |
|---|
| 2026.06.23 | ₩11,340 | ₩11,688 | ₩11,340 | ₩11,675 | +2.95% | 84.5만 |
|---|
| 2026.06.22 | ₩11,167 | ₩12,022 | ₩11,167 | ₩11,528 | +3.23% | 118.4만 |
|---|
| 2026.06.18 | ₩11,407 | ₩11,501 | ₩11,247 | ₩11,381 | -0.23% | 55만 |
|---|
| 2026.06.17 | ₩11,541 | ₩11,768 | ₩11,247 | ₩11,300 | -2.09% | 50.3만 |
|---|
| 2026.06.16 | ₩11,407 | ₩11,635 | ₩11,354 | ₩11,541 | +1.17% | 40.1만 |
|---|
| 2026.06.15 | ₩11,260 | ₩11,742 | ₩11,260 | ₩11,447 | +1.66% | 68만 |
|---|
| 2026.06.12 | ₩11,019 | ₩11,354 | ₩11,006 | ₩11,260 | +2.18% | 64.8만 |
|---|
| 2026.06.11 | ₩10,565 | ₩11,126 | ₩10,418 | ₩11,060 | +4.68% | 52.3만 |
|---|
| 2026.06.10 | ₩10,418 | ₩10,605 | ₩10,391 | ₩10,578 | +1.54% | 45.7만 |
|---|
| 2026.06.09 | ₩10,324 | ₩10,618 | ₩10,311 | ₩10,485 | +1.55% | 53.4만 |
|---|
| 2026.06.08 | ₩10,511 | ₩10,565 | ₩10,204 | ₩10,311 | -1.91% | 63.6만 |
|---|
| 2026.06.05 | ₩10,872 | ₩11,019 | ₩10,498 | ₩10,538 | -3.08% | 40.6만 |
|---|
| 2026.06.04 | ₩10,618 | ₩11,060 | ₩10,591 | ₩10,872 | +2.39% | 84.3만 |
|---|
| 2026.06.03 | ₩10,846 | ₩10,886 | ₩10,538 | ₩10,765 | -0.74% | 66.5만 |
|---|
| 2026.06.02 | ₩10,859 | ₩11,207 | ₩10,792 | ₩10,926 | +0.62% | 78.7만 |
|---|
| 2026.06.01 | ₩11,140 | ₩11,327 | ₩11,086 | ₩11,113 | -0.24% | 73.2만 |
|---|
| 2026.05.29 | ₩11,367 | ₩11,594 | ₩11,247 | ₩11,354 | -0.12% | 48.3만 |
|---|
| 2026.05.28 | ₩11,447 | ₩11,541 | ₩11,247 | ₩11,327 | -1.05% | 114.3만 |
|---|
| 2026.05.27 | ₩11,407 | ₩11,755 | ₩11,407 | ₩11,568 | +1.41% | 51.7만 |
|---|
| 2026.05.26 | ₩11,956 | ₩11,956 | ₩11,421 | ₩11,581 | -3.13% | 74.3만 |
|---|
| 2026.05.22 | ₩11,862 | ₩12,103 | ₩11,808 | ₩12,009 | +1.24% | 75.7만 |
|---|
| 2026.05.21 | ₩12,076 | ₩12,076 | ₩11,661 | ₩11,822 | -2.10% | 75.7만 |
|---|
| 2026.05.20 | ₩12,036 | ₩12,383 | ₩11,541 | ₩12,049 | +0.11% | 161.6만 |
|---|
| 2026.05.19 | ₩14,537 | ₩15,005 | ₩14,082 | ₩14,269 | -1.84% | 54.4만 |
|---|
| 2026.05.18 | ₩13,814 | ₩14,603 | ₩13,801 | ₩14,563 | +5.42% | 28.1만 |
|---|
| 2026.05.15 | ₩13,774 | ₩14,002 | ₩13,667 | ₩13,748 | -0.19% | 25.7만 |
|---|
| 2026.05.14 | ₩14,002 | ₩14,042 | ₩13,801 | ₩13,908 | -0.67% | 25.4만 |
|---|
| 2026.05.13 | ₩13,801 | ₩14,069 | ₩13,667 | ₩13,975 | +1.26% | 21만 |
|---|
| 2026.05.12 | ₩14,242 | ₩14,323 | ₩13,788 | ₩13,788 | -3.19% | 17.6만 |
|---|
| 2026.05.11 | ₩14,791 | ₩15,071 | ₩14,162 | ₩14,376 | -2.80% | 64.6만 |
|---|
| 2026.05.08 | ₩14,416 | ₩14,804 | ₩14,135 | ₩14,791 | +2.60% | 31.6만 |
|---|
| 2026.05.07 | ₩14,269 | ₩14,483 | ₩14,269 | ₩14,416 | +1.03% | 15.4만 |
|---|
| 2026.05.06 | ₩14,456 | ₩14,456 | ₩14,149 | ₩14,242 | -1.48% | 33.3만 |
|---|
| 2026.05.05 | ₩14,269 | ₩14,496 | ₩14,162 | ₩14,456 | +1.31% | 15.7만 |
|---|
| 2026.05.04 | ₩14,603 | ₩14,791 | ₩14,269 | ₩14,296 | -2.11% | 27.1만 |
|---|
| 2026.05.01 | ₩13,962 | ₩14,577 | ₩13,962 | ₩14,550 | +4.21% | 28.3만 |
|---|
| 2026.04.30 | ₩13,694 | ₩13,988 | ₩13,560 | ₩13,948 | +1.86% | 23.9만 |
|---|
| 2026.04.29 | ₩13,828 | ₩13,828 | ₩13,587 | ₩13,734 | -0.68% | 14.5만 |
|---|
| 2026.04.28 | ₩13,828 | ₩13,975 | ₩13,667 | ₩13,881 | +0.39% | 17.2만 |
|---|
| 2026.04.27 | ₩13,707 | ₩14,069 | ₩13,707 | ₩13,962 | +1.85% | 14.4만 |
|---|
| 2026.04.24 | ₩13,681 | ₩13,774 | ₩13,453 | ₩13,734 | +0.39% | 24.3만 |
|---|
| 2026.04.23 | ₩14,282 | ₩14,282 | ₩13,547 | ₩13,681 | -4.21% | 17.5만 |
|---|
| 2026.04.22 | ₩14,363 | ₩14,550 | ₩14,242 | ₩14,363 | 0.00% | 17.9만 |
|---|
| 2026.04.21 | ₩14,456 | ₩14,710 | ₩14,269 | ₩14,363 | -0.65% | 23.5만 |
|---|
| 2026.04.20 | ₩14,149 | ₩14,537 | ₩14,149 | ₩14,456 | +2.17% | 28.5만 |
|---|
| 2026.04.17 | ₩14,042 | ₩14,256 | ₩13,975 | ₩14,189 | +1.05% | 38만 |
|---|
| 2026.04.16 | ₩13,908 | ₩14,095 | ₩13,814 | ₩14,002 | +0.67% | 22.8만 |
|---|
| 2026.04.15 | ₩13,106 | ₩13,814 | ₩13,106 | ₩13,774 | +5.10% | 31.3만 |
|---|
| 2026.04.14 | ₩13,092 | ₩13,413 | ₩12,945 | ₩13,079 | -0.10% | 32.5만 |
|---|
| 2026.04.13 | ₩12,704 | ₩13,052 | ₩12,544 | ₩13,052 | +2.74% | 17.5만 |
|---|
| 2026.04.10 | ₩12,878 | ₩13,025 | ₩12,745 | ₩12,785 | -0.73% | 13.9만 |
|---|
| 2026.04.09 | ₩13,092 | ₩13,159 | ₩12,664 | ₩12,878 | -1.63% | 16.9만 |
|---|
| 2026.04.08 | ₩13,320 | ₩13,520 | ₩12,999 | ₩13,092 | -1.71% | 18.1만 |
|---|
| 2026.04.07 | ₩13,106 | ₩13,453 | ₩12,918 | ₩13,066 | -0.31% | 17.4만 |
|---|
| 2026.04.06 | ₩13,066 | ₩13,346 | ₩13,066 | ₩13,106 | +0.31% | 17.2만 |
|---|
| 2026.04.02 | ₩12,905 | ₩13,239 | ₩12,704 | ₩13,199 | +2.28% | 19.8만 |
|---|
| 2026.04.01 | ₩13,373 | ₩13,547 | ₩12,985 | ₩13,132 | -1.80% | 25.9만 |
|---|
| 2026.03.31 | ₩13,239 | ₩13,681 | ₩13,199 | ₩13,360 | +0.91% | 36.3만 |
|---|
| 2026.03.30 | ₩13,106 | ₩13,560 | ₩13,106 | ₩13,132 | +0.20% | 43.6만 |
|---|
| 2026.03.27 | ₩13,614 | ₩13,654 | ₩12,771 | ₩13,132 | -3.54% | 45.6만 |
|---|
| 2026.03.26 | ₩13,667 | ₩14,028 | ₩13,654 | ₩13,748 | +0.59% | 140.9만 |
|---|
| 2026.03.25 | ₩13,921 | ₩14,095 | ₩13,547 | ₩13,734 | -1.34% | 38.5만 |
|---|
| 2026.03.24 | ₩13,427 | ₩13,881 | ₩13,427 | ₩13,694 | +1.99% | 55.2만 |
|---|
| 2026.03.23 | ₩12,838 | ₩13,748 | ₩12,785 | ₩13,574 | +5.73% | 74.1만 |
|---|
| 2026.03.20 | ₩12,236 | ₩12,932 | ₩12,156 | ₩12,878 | +5.25% | 87.1만 |
|---|
| 2026.03.19 | ₩11,514 | ₩12,063 | ₩11,514 | ₩12,036 | +4.53% | 37.3만 |
|---|
| 2026.03.18 | ₩11,675 | ₩11,862 | ₩11,648 | ₩11,688 | +0.11% | 48.9만 |
|---|
| 2026.03.17 | ₩11,608 | ₩12,156 | ₩11,608 | ₩11,768 | +1.38% | 62.5만 |
|---|
| 2026.03.16 | ₩11,501 | ₩11,782 | ₩11,461 | ₩11,608 | +0.93% | 44.4만 |
|---|
| 2026.03.13 | ₩11,407 | ₩11,688 | ₩11,367 | ₩11,434 | +0.23% | 35.3만 |
|---|
| 2026.03.12 | ₩11,528 | ₩11,715 | ₩11,314 | ₩11,381 | -1.28% | 42.1만 |
|---|
| 2026.03.11 | ₩11,608 | ₩11,808 | ₩11,514 | ₩11,594 | -0.12% | 49.1만 |
|---|
| 2026.03.10 | ₩11,782 | ₩11,822 | ₩11,528 | ₩11,635 | -1.25% | 66.2만 |
|---|
| 2026.03.09 | ₩11,862 | ₩11,889 | ₩11,528 | ₩11,661 | -1.69% | 96.1만 |
|---|
| 2026.03.06 | ₩11,956 | ₩12,049 | ₩11,768 | ₩11,969 | +0.11% | 19.3만 |
|---|
| 2026.03.05 | ₩11,835 | ₩12,236 | ₩11,835 | ₩12,063 | +1.92% | 34.5만 |
|---|
| 2026.03.04 | ₩11,715 | ₩11,982 | ₩11,648 | ₩11,822 | +0.91% | 18.6만 |
|---|
| 2026.03.03 | ₩11,501 | ₩11,715 | ₩11,247 | ₩11,621 | +1.05% | 18.9만 |
|---|
| 2026.03.02 | ₩11,287 | ₩11,768 | ₩11,287 | ₩11,688 | +3.55% | 34.2만 |
|---|
| 2026.02.27 | ₩11,193 | ₩11,447 | ₩11,046 | ₩11,434 | +2.15% | 32.7만 |
|---|
| 2026.02.26 | ₩10,979 | ₩11,474 | ₩10,966 | ₩11,287 | +2.80% | 33.6만 |
|---|
| 2026.02.25 | ₩11,113 | ₩11,126 | ₩10,792 | ₩10,926 | -1.68% | 57.7만 |
|---|
| 2026.02.24 | ₩11,327 | ₩11,447 | ₩11,073 | ₩11,167 | -1.42% | 39.6만 |
|---|
| 2026.02.23 | ₩12,022 | ₩12,022 | ₩11,354 | ₩11,367 | -5.45% | 57.3만 |
|---|
| 2026.02.20 | ₩12,156 | ₩12,370 | ₩11,996 | ₩12,036 | -0.99% | 33.6만 |
|---|
| 2026.02.19 | ₩12,049 | ₩12,303 | ₩12,009 | ₩12,170 | +1.00% | 59.6만 |
|---|
| 2026.02.18 | ₩12,383 | ₩12,651 | ₩11,701 | ₩11,862 | -4.21% | 97.8만 |
|---|
| 2026.02.17 | ₩11,247 | ₩11,514 | ₩11,140 | ₩11,461 | +1.90% | 54만 |
|---|
| 2026.02.13 | ₩11,220 | ₩11,675 | ₩11,100 | ₩11,421 | +1.79% | 29.4만 |
|---|
| 2026.02.12 | ₩11,541 | ₩11,554 | ₩11,193 | ₩11,207 | -2.90% | 48.2만 |
|---|
| 2026.02.11 | ₩11,795 | ₩11,808 | ₩11,447 | ₩11,541 | -2.15% | 34.8만 |
|---|
| 2026.02.10 | ₩11,621 | ₩11,942 | ₩11,608 | ₩11,822 | +1.73% | 25.8만 |
|---|
| 2026.02.09 | ₩11,461 | ₩11,755 | ₩11,381 | ₩11,715 | +2.22% | 16.6만 |
|---|
| 2026.02.06 | ₩11,541 | ₩11,621 | ₩11,327 | ₩11,554 | +0.12% | 36.2만 |
|---|
| 2026.02.05 | ₩11,247 | ₩11,554 | ₩11,100 | ₩11,407 | +1.43% | 54.8만 |
|---|
| 2026.02.04 | ₩11,233 | ₩11,528 | ₩11,193 | ₩11,474 | +2.14% | 54.3만 |
|---|
| 2026.02.03 | ₩11,594 | ₩11,661 | ₩11,046 | ₩11,260 | -2.88% | 54.9만 |
|---|
| 2026.02.02 | ₩11,661 | ₩11,701 | ₩11,528 | ₩11,675 | +0.11% | 25.8만 |
|---|
| 2026.01.30 | ₩11,742 | ₩11,822 | ₩11,594 | ₩11,768 | +0.23% | 28만 |
|---|
| 2026.01.29 | ₩11,982 | ₩11,982 | ₩11,648 | ₩11,875 | -0.89% | 25.2만 |
|---|
| 2026.01.28 | ₩12,022 | ₩12,183 | ₩11,929 | ₩11,942 | -0.67% | 20만 |
|---|
| 2026.01.27 | ₩12,277 | ₩12,277 | ₩11,915 | ₩12,103 | -1.42% | 19.6만 |
|---|
| 2026.01.26 | ₩12,303 | ₩12,370 | ₩12,250 | ₩12,303 | 0.00% | 14.4만 |
|---|
| 2026.01.23 | ₩12,397 | ₩12,424 | ₩12,223 | ₩12,250 | -1.19% | 14.6만 |
|---|
| 2026.01.22 | ₩12,410 | ₩12,571 | ₩12,383 | ₩12,437 | +0.22% | 16.4만 |
|---|
| 2026.01.21 | ₩12,317 | ₩12,437 | ₩12,210 | ₩12,330 | +0.11% | 20.4만 |
|---|
| 2026.01.20 | ₩12,397 | ₩12,584 | ₩12,277 | ₩12,303 | -0.76% | 47.9만 |
|---|
| 2026.01.16 | ₩12,811 | ₩12,811 | ₩12,557 | ₩12,651 | -1.25% | 40.4만 |
|---|
| 2026.01.15 | ₩12,718 | ₩12,972 | ₩12,718 | ₩12,825 | +0.84% | 35.4만 |
|---|
| 2026.01.14 | ₩12,678 | ₩12,758 | ₩12,504 | ₩12,731 | +0.42% | 23.2만 |
|---|
| 2026.01.13 | ₩12,704 | ₩12,825 | ₩12,611 | ₩12,718 | +0.11% | 16.3만 |
|---|
| 2026.01.12 | ₩12,477 | ₩12,798 | ₩12,477 | ₩12,731 | +2.04% | 18.5만 |
|---|
| 2026.01.09 | ₩12,597 | ₩12,624 | ₩12,410 | ₩12,571 | -0.21% | 20.8만 |
|---|
| 2026.01.08 | ₩12,531 | ₩12,624 | ₩12,383 | ₩12,557 | +0.21% | 14.1만 |
|---|
| 2026.01.07 | ₩12,704 | ₩12,704 | ₩12,450 | ₩12,557 | -1.16% | 18.3만 |
|---|
| 2026.01.06 | ₩12,771 | ₩12,852 | ₩12,638 | ₩12,718 | -0.42% | 33.5만 |
|---|
| 2026.01.05 | ₩12,651 | ₩13,092 | ₩12,597 | ₩12,852 | +1.59% | 27.3만 |
|---|
| 2026.01.02 | ₩12,838 | ₩12,972 | ₩12,437 | ₩12,504 | -2.60% | 41.1만 |
|---|
| 2025.12.31 | ₩12,838 | ₩12,852 | ₩12,651 | ₩12,811 | -0.21% | 36.9만 |
|---|
| 2025.12.30 | ₩12,825 | ₩13,052 | ₩12,785 | ₩12,838 | +0.10% | 47.2만 |
|---|
| 2025.12.29 | ₩12,878 | ₩13,106 | ₩12,825 | ₩13,079 | +1.56% | 18.1만 |
|---|
| 2025.12.26 | ₩13,159 | ₩13,159 | ₩12,959 | ₩13,066 | -0.71% | 18.1만 |
|---|
| 2025.12.24 | ₩13,146 | ₩13,266 | ₩13,066 | ₩13,226 | +0.61% | 8.4만 |
|---|
| 2025.12.23 | ₩13,306 | ₩13,453 | ₩13,092 | ₩13,146 | -1.21% | 25.5만 |
|---|
| 2025.12.22 | ₩13,146 | ₩13,587 | ₩13,146 | ₩13,373 | +1.73% | 42.1만 |
|---|
| 2025.12.19 | ₩13,346 | ₩13,360 | ₩13,106 | ₩13,199 | -1.10% | 20.7만 |
|---|
| 2025.12.18 | ₩12,945 | ₩13,360 | ₩12,811 | ₩13,266 | +2.48% | 41.8만 |
|---|
| 2025.12.17 | ₩13,079 | ₩13,119 | ₩12,865 | ₩12,905 | -1.33% | 36.4만 |
|---|
| 2025.12.16 | ₩12,985 | ₩13,199 | ₩12,985 | ₩13,092 | +0.82% | 27.7만 |
|---|
| 2025.12.15 | ₩13,279 | ₩13,279 | ₩12,865 | ₩13,106 | -1.31% | 27.9만 |
|---|
| 2025.12.12 | ₩13,427 | ₩13,600 | ₩13,266 | ₩13,279 | -1.10% | 17.7만 |
|---|
| 2025.12.11 | ₩13,507 | ₩13,547 | ₩13,333 | ₩13,467 | -0.30% | 21.1만 |
|---|
| 2025.12.10 | ₩13,641 | ₩13,694 | ₩13,534 | ₩13,614 | -0.20% | 20.4만 |
|---|
| 2025.12.09 | ₩13,440 | ₩13,641 | ₩13,413 | ₩13,641 | +1.49% | 16.1만 |
|---|
| 2025.12.08 | ₩13,574 | ₩13,801 | ₩13,534 | ₩13,600 | +0.20% | 28.2만 |
|---|
| 2025.12.05 | ₩13,547 | ₩13,641 | ₩13,293 | ₩13,346 | -1.48% | 11.5만 |
|---|
| 2025.12.04 | ₩13,467 | ₩13,614 | ₩13,386 | ₩13,507 | +0.30% | 22.7만 |
|---|
| 2025.12.03 | ₩13,600 | ₩13,681 | ₩13,467 | ₩13,547 | -0.39% | 12.2만 |
|---|
| 2025.12.02 | ₩13,560 | ₩13,734 | ₩13,453 | ₩13,667 | +0.79% | 16.1만 |
|---|
| 2025.12.01 | ₩13,467 | ₩13,774 | ₩13,440 | ₩13,547 | +0.60% | 25.6만 |
|---|
| 2025.11.28 | ₩13,520 | ₩13,975 | ₩13,520 | ₩13,667 | +1.09% | 28.4만 |
|---|
| 2025.11.26 | ₩13,106 | ₩13,440 | ₩13,066 | ₩13,293 | +1.43% | 41만 |
|---|
| 2025.11.25 | ₩13,079 | ₩13,360 | ₩12,999 | ₩13,186 | +0.82% | 32.8만 |
|---|
| 2025.11.24 | ₩12,959 | ₩13,146 | ₩12,918 | ₩13,066 | +0.83% | 19.4만 |
|---|
| 2025.11.21 | ₩12,464 | ₩12,972 | ₩12,464 | ₩12,878 | +3.33% | 20.9만 |
|---|
| 2025.11.20 | ₩13,092 | ₩13,106 | ₩12,437 | ₩12,450 | -4.90% | 44.9만 |
|---|
| 2025.11.19 | ₩13,199 | ₩13,320 | ₩12,838 | ₩12,932 | -2.03% | 47.3만 |
|---|
| 2025.11.18 | ₩12,838 | ₩13,146 | ₩12,731 | ₩13,092 | +1.98% | 34.5만 |
|---|
| 2025.11.17 | ₩13,199 | ₩13,493 | ₩12,905 | ₩13,012 | -1.42% | 59.5만 |
|---|
| 2025.11.14 | ₩13,333 | ₩13,761 | ₩13,199 | ₩13,507 | +1.30% | 35.4만 |
|---|
| 2025.11.13 | ₩13,935 | ₩14,069 | ₩13,480 | ₩13,587 | -2.50% | 42.9만 |
|---|
| 2025.11.12 | ₩13,641 | ₩15,031 | ₩13,493 | ₩14,028 | +2.84% | 198.3만 |
|---|
| 2025.11.11 | ₩12,290 | ₩12,838 | ₩12,290 | ₩12,704 | +3.37% | 52.4만 |
|---|
| 2025.11.10 | ₩12,196 | ₩12,397 | ₩12,103 | ₩12,370 | +1.43% | 24.7만 |
|---|
| 2025.11.07 | ₩12,103 | ₩12,103 | ₩11,782 | ₩11,996 | -0.88% | 31.8만 |
|---|
| 2025.11.06 | ₩12,357 | ₩12,370 | ₩12,063 | ₩12,076 | -2.27% | 27만 |
|---|
| 2025.11.05 | ₩12,250 | ₩12,450 | ₩12,250 | ₩12,383 | +1.09% | 14.9만 |
|---|
| 2025.11.04 | ₩12,170 | ₩12,290 | ₩12,076 | ₩12,290 | +0.99% | 22.9만 |
|---|
| 2025.11.03 | ₩12,584 | ₩12,597 | ₩12,343 | ₩12,370 | -1.70% | 16만 |
|---|
| 2025.10.31 | ₩12,370 | ₩12,504 | ₩12,303 | ₩12,437 | +0.54% | 9.3만 |
|---|
| 2025.10.30 | ₩12,397 | ₩12,571 | ₩12,263 | ₩12,290 | -0.86% | 14.1만 |
|---|
| 2025.10.29 | ₩12,785 | ₩12,825 | ₩12,437 | ₩12,504 | -2.20% | 16.7만 |
|---|
| 2025.10.28 | ₩12,865 | ₩12,972 | ₩12,758 | ₩12,771 | -0.73% | 19.2만 |
|---|
| 2025.10.27 | ₩13,092 | ₩13,173 | ₩12,811 | ₩12,945 | -1.12% | 16.4만 |
|---|
| 2025.10.24 | ₩12,718 | ₩13,146 | ₩12,718 | ₩12,985 | +2.10% | 16.7만 |
|---|
| 2025.10.23 | ₩12,745 | ₩12,838 | ₩12,624 | ₩12,678 | -0.52% | 20.4만 |
|---|
| 2025.10.22 | ₩12,852 | ₩13,025 | ₩12,597 | ₩12,691 | -1.25% | 27.7만 |
|---|
| 2025.10.21 | ₩12,905 | ₩13,293 | ₩12,878 | ₩12,985 | +0.62% | 39.5만 |
|---|
| 2025.10.20 | ₩12,584 | ₩13,092 | ₩12,531 | ₩13,025 | +3.51% | 40.6만 |
|---|
| 2025.10.17 | ₩12,638 | ₩12,798 | ₩12,557 | ₩12,638 | 0.00% | 18.3만 |
|---|
| 2025.10.16 | ₩12,838 | ₩12,999 | ₩12,544 | ₩12,785 | -0.42% | 39.8만 |
|---|
| 2025.10.15 | ₩12,959 | ₩13,039 | ₩12,771 | ₩12,865 | -0.72% | 34.5만 |
|---|
| 2025.10.14 | ₩12,745 | ₩13,132 | ₩12,651 | ₩13,079 | +2.62% | 25.9만 |
|---|
| 2025.10.13 | ₩12,865 | ₩13,908 | ₩12,825 | ₩12,905 | +0.31% | 65.6만 |
|---|
| 2025.10.10 | ₩12,731 | ₩12,785 | ₩12,236 | ₩12,317 | -3.26% | 27.8만 |
|---|