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 | ₩11,872 | ₩11,966 | ₩11,766 | ₩11,819 | -0.45% | 18.2만 |
| 2026.10.08 | ₩11,672 | ₩11,859 | ₩11,592 | ₩11,659 | -0.11% | 21.6만 |
| 2026.10.07 | ₩11,379 | ₩11,659 | ₩11,285 | ₩11,579 | +1.76% | 22.5만 |
| 2026.10.06 | ₩11,392 | ₩11,432 | ₩11,339 | ₩11,406 | +0.12% | 25.8만 |
| 2026.10.05 | ₩11,232 | ₩11,419 | ₩11,205 | ₩11,352 | +1.07% | 24.9만 |
| 2026.10.02 | ₩11,686 | ₩11,686 | ₩11,219 | ₩11,339 | -2.97% | 25만 |
| 2026.10.01 | ₩11,632 | ₩11,766 | ₩11,486 | ₩11,686 | +0.46% | 27.5만 |
| 2026.09.30 | ₩11,486 | ₩11,699 | ₩11,432 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,592 |
| +0.93% |
| 45.4만 |
| 2026.09.29 | ₩11,312 | ₩11,499 | ₩11,179 | ₩11,472 | +1.42% | 24.2만 |
|---|
| 2026.09.28 | ₩11,419 | ₩11,419 | ₩11,125 | ₩11,259 | -1.40% | 31만 |
|---|
| 2026.09.25 | ₩11,512 | ₩11,726 | ₩11,432 | ₩11,459 | -0.46% | 23.8만 |
|---|
| 2026.09.24 | ₩11,539 | ₩11,686 | ₩11,486 | ₩11,579 | +0.35% | 20.4만 |
|---|
| 2026.09.23 | ₩11,619 | ₩11,619 | ₩11,472 | ₩11,526 | -0.80% | 27.8만 |
|---|
| 2026.09.22 | ₩11,819 | ₩11,899 | ₩11,619 | ₩11,646 | -1.47% | 24.9만 |
|---|
| 2026.09.21 | ₩11,606 | ₩11,752 | ₩11,592 | ₩11,726 | +1.03% | 22.6만 |
|---|
| 2026.09.18 | ₩11,752 | ₩11,792 | ₩11,539 | ₩11,552 | -1.70% | 22.4만 |
|---|
| 2026.09.17 | ₩11,846 | ₩11,872 | ₩11,526 | ₩11,779 | -0.56% | 44.7만 |
|---|
| 2026.09.16 | ₩12,046 | ₩12,139 | ₩11,566 | ₩11,619 | -3.54% | 77.9만 |
|---|
| 2026.09.15 | ₩12,019 | ₩12,353 | ₩11,872 | ₩12,059 | +0.33% | 290.2만 |
|---|
| 2026.09.14 | ₩12,379 | ₩12,433 | ₩11,699 | ₩12,086 | -2.37% | 268.2만 |
|---|
| 2026.09.11 | ₩12,219 | ₩12,406 | ₩12,193 | ₩12,259 | +0.33% | 30.4만 |
|---|
| 2026.09.10 | ₩11,739 | ₩12,153 | ₩11,739 | ₩12,113 | +3.18% | 36.6만 |
|---|
| 2026.09.09 | ₩11,859 | ₩11,966 | ₩11,726 | ₩11,779 | -0.67% | 32.8만 |
|---|
| 2026.09.08 | ₩12,273 | ₩12,273 | ₩11,872 | ₩11,926 | -2.83% | 32만 |
|---|
| 2026.09.04 | ₩12,299 | ₩12,619 | ₩12,259 | ₩12,419 | +0.98% | 43.4만 |
|---|
| 2026.09.03 | ₩12,539 | ₩12,673 | ₩12,193 | ₩12,313 | -1.81% | 58.1만 |
|---|
| 2026.09.02 | ₩12,606 | ₩12,753 | ₩12,499 | ₩12,539 | -0.53% | 99.3만 |
|---|
| 2026.09.01 | ₩12,900 | ₩13,006 | ₩12,313 | ₩12,566 | -2.59% | 67만 |
|---|
| 2026.08.31 | ₩13,006 | ₩13,126 | ₩12,926 | ₩13,006 | 0.00% | 26.6만 |
|---|
| 2026.08.28 | ₩12,780 | ₩13,100 | ₩12,780 | ₩12,940 | +1.25% | 25.6만 |
|---|
| 2026.08.27 | ₩12,633 | ₩13,060 | ₩12,633 | ₩12,820 | +1.48% | 33.3만 |
|---|
| 2026.08.26 | ₩13,060 | ₩13,086 | ₩12,473 | ₩12,699 | -2.76% | 53.3만 |
|---|
| 2026.08.25 | ₩13,086 | ₩13,180 | ₩13,033 | ₩13,073 | -0.10% | 24.5만 |
|---|
| 2026.08.24 | ₩13,046 | ₩13,206 | ₩12,953 | ₩13,046 | 0.00% | 24.1만 |
|---|
| 2026.08.21 | ₩12,713 | ₩13,113 | ₩12,713 | ₩13,086 | +2.94% | 30.4만 |
|---|
| 2026.08.20 | ₩12,940 | ₩13,006 | ₩12,673 | ₩12,673 | -2.06% | 21.4만 |
|---|
| 2026.08.19 | ₩12,833 | ₩13,073 | ₩12,833 | ₩12,966 | +1.04% | 21.7만 |
|---|
| 2026.08.18 | ₩12,926 | ₩13,140 | ₩12,846 | ₩12,860 | -0.52% | 21.4만 |
|---|
| 2026.08.17 | ₩12,980 | ₩13,220 | ₩12,780 | ₩12,913 | -0.51% | 29.6만 |
|---|
| 2026.08.14 | ₩13,020 | ₩13,180 | ₩12,926 | ₩13,060 | +0.31% | 29.1만 |
|---|
| 2026.08.13 | ₩12,860 | ₩13,060 | ₩12,766 | ₩13,033 | +1.35% | 29.5만 |
|---|
| 2026.08.12 | ₩12,686 | ₩12,913 | ₩12,606 | ₩12,793 | +0.84% | 41만 |
|---|
| 2026.08.11 | ₩13,126 | ₩13,540 | ₩12,793 | ₩12,860 | -2.03% | 50.8만 |
|---|
| 2026.08.10 | ₩12,219 | ₩13,220 | ₩11,432 | ₩13,086 | +7.10% | 118.1만 |
|---|
| 2026.08.07 | ₩12,993 | ₩13,326 | ₩12,993 | ₩13,086 | +0.72% | 31.4만 |
|---|
| 2026.08.06 | ₩12,873 | ₩13,006 | ₩12,606 | ₩12,900 | +0.21% | 37.3만 |
|---|
| 2026.08.05 | ₩12,966 | ₩13,006 | ₩12,686 | ₩12,833 | -1.03% | 26.1만 |
|---|
| 2026.08.04 | ₩13,060 | ₩13,273 | ₩13,006 | ₩13,086 | +0.20% | 37.1만 |
|---|
| 2026.08.03 | ₩12,806 | ₩13,033 | ₩12,806 | ₩12,966 | +1.25% | 26.3만 |
|---|
| 2026.07.31 | ₩12,659 | ₩12,753 | ₩12,473 | ₩12,726 | +0.53% | 18.7만 |
|---|
| 2026.07.30 | ₩12,780 | ₩12,793 | ₩12,473 | ₩12,780 | 0.00% | 22.3만 |
|---|
| 2026.07.29 | ₩12,846 | ₩13,020 | ₩12,780 | ₩12,873 | +0.21% | 23.8만 |
|---|
| 2026.07.28 | ₩12,659 | ₩12,860 | ₩12,646 | ₩12,820 | +1.26% | 29.9만 |
|---|
| 2026.07.27 | ₩12,539 | ₩12,753 | ₩12,473 | ₩12,579 | +0.32% | 30.7만 |
|---|
| 2026.07.24 | ₩12,446 | ₩12,606 | ₩12,393 | ₩12,433 | -0.11% | 23.1만 |
|---|
| 2026.07.23 | ₩12,366 | ₩12,393 | ₩12,139 | ₩12,379 | +0.11% | 21.8만 |
|---|
| 2026.07.22 | ₩12,659 | ₩12,780 | ₩12,246 | ₩12,353 | -2.42% | 24.9만 |
|---|
| 2026.07.21 | ₩12,806 | ₩12,900 | ₩12,539 | ₩12,633 | -1.35% | 24.2만 |
|---|
| 2026.07.20 | ₩12,513 | ₩12,860 | ₩12,406 | ₩12,846 | +2.67% | 24.4만 |
|---|
| 2026.07.17 | ₩12,806 | ₩12,940 | ₩12,446 | ₩12,499 | -2.40% | 32.3만 |
|---|
| 2026.07.16 | ₩12,820 | ₩13,006 | ₩12,646 | ₩12,886 | +0.52% | 31.8만 |
|---|
| 2026.07.15 | ₩12,593 | ₩12,913 | ₩12,579 | ₩12,793 | +1.59% | 24.4만 |
|---|
| 2026.07.14 | ₩12,273 | ₩12,593 | ₩12,179 | ₩12,459 | +1.52% | 29.1만 |
|---|
| 2026.07.13 | ₩12,473 | ₩12,740 | ₩12,446 | ₩12,446 | -0.21% | 29.8만 |
|---|
| 2026.07.10 | ₩12,539 | ₩12,806 | ₩12,433 | ₩12,486 | -0.43% | 23.5만 |
|---|
| 2026.07.09 | ₩12,313 | ₩12,579 | ₩12,219 | ₩12,539 | +1.84% | 21.7만 |
|---|
| 2026.07.08 | ₩12,166 | ₩12,353 | ₩12,099 | ₩12,313 | +1.21% | 20.1만 |
|---|
| 2026.07.07 | ₩12,379 | ₩12,566 | ₩12,233 | ₩12,273 | -0.86% | 28.5만 |
|---|
| 2026.07.06 | ₩12,513 | ₩12,553 | ₩12,286 | ₩12,366 | -1.17% | 31만 |
|---|
| 2026.07.02 | ₩12,780 | ₩12,820 | ₩12,539 | ₩12,539 | -1.88% | 36.8만 |
|---|
| 2026.07.01 | ₩12,873 | ₩13,166 | ₩12,766 | ₩12,780 | -0.73% | 45.7만 |
|---|
| 2026.06.30 | ₩12,553 | ₩12,980 | ₩12,553 | ₩12,953 | +3.19% | 48.3만 |
|---|
| 2026.06.29 | ₩12,339 | ₩12,699 | ₩12,339 | ₩12,593 | +2.05% | 78.7만 |
|---|
| 2026.06.26 | ₩11,619 | ₩12,313 | ₩11,619 | ₩12,286 | +5.74% | 48.3만 |
|---|
| 2026.06.25 | ₩11,926 | ₩11,926 | ₩11,566 | ₩11,606 | -2.68% | 53.8만 |
|---|
| 2026.06.24 | ₩11,619 | ₩12,033 | ₩11,619 | ₩11,952 | +2.87% | 66.2만 |
|---|
| 2026.06.23 | ₩11,312 | ₩11,659 | ₩11,312 | ₩11,646 | +2.95% | 84.5만 |
|---|
| 2026.06.22 | ₩11,139 | ₩11,992 | ₩11,139 | ₩11,499 | +3.23% | 118.4만 |
|---|
| 2026.06.18 | ₩11,379 | ₩11,472 | ₩11,219 | ₩11,352 | -0.23% | 55만 |
|---|
| 2026.06.17 | ₩11,512 | ₩11,739 | ₩11,219 | ₩11,272 | -2.09% | 50.3만 |
|---|
| 2026.06.16 | ₩11,379 | ₩11,606 | ₩11,325 | ₩11,512 | +1.17% | 40.1만 |
|---|
| 2026.06.15 | ₩11,232 | ₩11,712 | ₩11,232 | ₩11,419 | +1.66% | 68만 |
|---|
| 2026.06.12 | ₩10,992 | ₩11,325 | ₩10,979 | ₩11,232 | +2.18% | 64.8만 |
|---|
| 2026.06.11 | ₩10,538 | ₩11,099 | ₩10,392 | ₩11,032 | +4.68% | 52.3만 |
|---|
| 2026.06.10 | ₩10,392 | ₩10,578 | ₩10,365 | ₩10,552 | +1.54% | 45.7만 |
|---|
| 2026.06.09 | ₩10,298 | ₩10,592 | ₩10,285 | ₩10,458 | +1.55% | 53.4만 |
|---|
| 2026.06.08 | ₩10,485 | ₩10,538 | ₩10,178 | ₩10,285 | -1.91% | 63.6만 |
|---|
| 2026.06.05 | ₩10,845 | ₩10,992 | ₩10,472 | ₩10,512 | -3.08% | 40.6만 |
|---|
| 2026.06.04 | ₩10,592 | ₩11,032 | ₩10,565 | ₩10,845 | +2.39% | 84.3만 |
|---|
| 2026.06.03 | ₩10,819 | ₩10,859 | ₩10,512 | ₩10,739 | -0.74% | 66.5만 |
|---|
| 2026.06.02 | ₩10,832 | ₩11,179 | ₩10,765 | ₩10,899 | +0.62% | 78.7만 |
|---|
| 2026.06.01 | ₩11,112 | ₩11,299 | ₩11,059 | ₩11,085 | -0.24% | 73.2만 |
|---|
| 2026.05.29 | ₩11,339 | ₩11,566 | ₩11,219 | ₩11,325 | -0.12% | 48.3만 |
|---|
| 2026.05.28 | ₩11,419 | ₩11,512 | ₩11,219 | ₩11,299 | -1.05% | 114.3만 |
|---|
| 2026.05.27 | ₩11,379 | ₩11,726 | ₩11,379 | ₩11,539 | +1.41% | 51.7만 |
|---|
| 2026.05.26 | ₩11,926 | ₩11,926 | ₩11,392 | ₩11,552 | -3.13% | 74.3만 |
|---|
| 2026.05.22 | ₩11,832 | ₩12,073 | ₩11,779 | ₩11,979 | +1.24% | 75.7만 |
|---|
| 2026.05.21 | ₩12,046 | ₩12,046 | ₩11,632 | ₩11,792 | -2.10% | 75.7만 |
|---|
| 2026.05.20 | ₩12,006 | ₩12,353 | ₩11,512 | ₩12,019 | +0.11% | 161.6만 |
|---|
| 2026.05.19 | ₩14,500 | ₩14,967 | ₩14,047 | ₩14,234 | -1.84% | 54.4만 |
|---|
| 2026.05.18 | ₩13,780 | ₩14,567 | ₩13,767 | ₩14,527 | +5.42% | 28.1만 |
|---|
| 2026.05.15 | ₩13,740 | ₩13,967 | ₩13,633 | ₩13,713 | -0.19% | 25.7만 |
|---|
| 2026.05.14 | ₩13,967 | ₩14,007 | ₩13,767 | ₩13,873 | -0.67% | 25.4만 |
|---|
| 2026.05.13 | ₩13,767 | ₩14,033 | ₩13,633 | ₩13,940 | +1.26% | 21만 |
|---|
| 2026.05.12 | ₩14,207 | ₩14,287 | ₩13,753 | ₩13,753 | -3.19% | 17.6만 |
|---|
| 2026.05.11 | ₩14,754 | ₩15,034 | ₩14,127 | ₩14,340 | -2.80% | 64.6만 |
|---|
| 2026.05.08 | ₩14,380 | ₩14,767 | ₩14,100 | ₩14,754 | +2.60% | 31.6만 |
|---|
| 2026.05.07 | ₩14,234 | ₩14,447 | ₩14,234 | ₩14,380 | +1.03% | 15.4만 |
|---|
| 2026.05.06 | ₩14,420 | ₩14,420 | ₩14,114 | ₩14,207 | -1.48% | 33.3만 |
|---|
| 2026.05.05 | ₩14,234 | ₩14,460 | ₩14,127 | ₩14,420 | +1.31% | 15.7만 |
|---|
| 2026.05.04 | ₩14,567 | ₩14,754 | ₩14,234 | ₩14,260 | -2.11% | 27.1만 |
|---|
| 2026.05.01 | ₩13,927 | ₩14,540 | ₩13,927 | ₩14,514 | +4.21% | 28.3만 |
|---|
| 2026.04.30 | ₩13,660 | ₩13,953 | ₩13,527 | ₩13,913 | +1.86% | 23.9만 |
|---|
| 2026.04.29 | ₩13,793 | ₩13,793 | ₩13,553 | ₩13,700 | -0.68% | 14.5만 |
|---|
| 2026.04.28 | ₩13,793 | ₩13,940 | ₩13,633 | ₩13,847 | +0.39% | 17.2만 |
|---|
| 2026.04.27 | ₩13,673 | ₩14,033 | ₩13,673 | ₩13,927 | +1.85% | 14.4만 |
|---|
| 2026.04.24 | ₩13,647 | ₩13,740 | ₩13,420 | ₩13,700 | +0.39% | 24.3만 |
|---|
| 2026.04.23 | ₩14,247 | ₩14,247 | ₩13,513 | ₩13,647 | -4.21% | 17.5만 |
|---|
| 2026.04.22 | ₩14,327 | ₩14,514 | ₩14,207 | ₩14,327 | 0.00% | 17.9만 |
|---|
| 2026.04.21 | ₩14,420 | ₩14,674 | ₩14,234 | ₩14,327 | -0.65% | 23.5만 |
|---|
| 2026.04.20 | ₩14,114 | ₩14,500 | ₩14,114 | ₩14,420 | +2.17% | 28.5만 |
|---|
| 2026.04.17 | ₩14,007 | ₩14,220 | ₩13,940 | ₩14,154 | +1.05% | 38만 |
|---|
| 2026.04.16 | ₩13,873 | ₩14,060 | ₩13,780 | ₩13,967 | +0.67% | 22.8만 |
|---|
| 2026.04.15 | ₩13,073 | ₩13,780 | ₩13,073 | ₩13,740 | +5.10% | 31.3만 |
|---|
| 2026.04.14 | ₩13,060 | ₩13,380 | ₩12,913 | ₩13,046 | -0.10% | 32.5만 |
|---|
| 2026.04.13 | ₩12,673 | ₩13,020 | ₩12,513 | ₩13,020 | +2.74% | 17.5만 |
|---|
| 2026.04.10 | ₩12,846 | ₩12,993 | ₩12,713 | ₩12,753 | -0.73% | 13.9만 |
|---|
| 2026.04.09 | ₩13,060 | ₩13,126 | ₩12,633 | ₩12,846 | -1.63% | 16.9만 |
|---|
| 2026.04.08 | ₩13,286 | ₩13,487 | ₩12,966 | ₩13,060 | -1.71% | 18.1만 |
|---|
| 2026.04.07 | ₩13,073 | ₩13,420 | ₩12,886 | ₩13,033 | -0.31% | 17.4만 |
|---|
| 2026.04.06 | ₩13,033 | ₩13,313 | ₩13,033 | ₩13,073 | +0.31% | 17.2만 |
|---|
| 2026.04.02 | ₩12,873 | ₩13,206 | ₩12,673 | ₩13,166 | +2.28% | 19.8만 |
|---|
| 2026.04.01 | ₩13,340 | ₩13,513 | ₩12,953 | ₩13,100 | -1.80% | 25.9만 |
|---|
| 2026.03.31 | ₩13,206 | ₩13,647 | ₩13,166 | ₩13,326 | +0.91% | 36.3만 |
|---|
| 2026.03.30 | ₩13,073 | ₩13,527 | ₩13,073 | ₩13,100 | +0.20% | 43.6만 |
|---|
| 2026.03.27 | ₩13,580 | ₩13,620 | ₩12,740 | ₩13,100 | -3.54% | 45.6만 |
|---|
| 2026.03.26 | ₩13,633 | ₩13,993 | ₩13,620 | ₩13,713 | +0.59% | 140.9만 |
|---|
| 2026.03.25 | ₩13,887 | ₩14,060 | ₩13,513 | ₩13,700 | -1.34% | 38.5만 |
|---|
| 2026.03.24 | ₩13,393 | ₩13,847 | ₩13,393 | ₩13,660 | +1.99% | 55.2만 |
|---|
| 2026.03.23 | ₩12,806 | ₩13,713 | ₩12,753 | ₩13,540 | +5.73% | 74.1만 |
|---|
| 2026.03.20 | ₩12,206 | ₩12,900 | ₩12,126 | ₩12,846 | +5.25% | 87.1만 |
|---|
| 2026.03.19 | ₩11,486 | ₩12,033 | ₩11,486 | ₩12,006 | +4.53% | 37.3만 |
|---|
| 2026.03.18 | ₩11,646 | ₩11,832 | ₩11,619 | ₩11,659 | +0.11% | 48.9만 |
|---|
| 2026.03.17 | ₩11,579 | ₩12,126 | ₩11,579 | ₩11,739 | +1.38% | 62.5만 |
|---|
| 2026.03.16 | ₩11,472 | ₩11,752 | ₩11,432 | ₩11,579 | +0.93% | 44.4만 |
|---|
| 2026.03.13 | ₩11,379 | ₩11,659 | ₩11,339 | ₩11,406 | +0.23% | 35.3만 |
|---|
| 2026.03.12 | ₩11,499 | ₩11,686 | ₩11,285 | ₩11,352 | -1.28% | 42.1만 |
|---|
| 2026.03.11 | ₩11,579 | ₩11,779 | ₩11,486 | ₩11,566 | -0.12% | 49.1만 |
|---|
| 2026.03.10 | ₩11,752 | ₩11,792 | ₩11,499 | ₩11,606 | -1.25% | 66.2만 |
|---|
| 2026.03.09 | ₩11,832 | ₩11,859 | ₩11,499 | ₩11,632 | -1.69% | 96.1만 |
|---|
| 2026.03.06 | ₩11,926 | ₩12,019 | ₩11,739 | ₩11,939 | +0.11% | 19.3만 |
|---|
| 2026.03.05 | ₩11,806 | ₩12,206 | ₩11,806 | ₩12,033 | +1.92% | 34.5만 |
|---|
| 2026.03.04 | ₩11,686 | ₩11,952 | ₩11,619 | ₩11,792 | +0.91% | 18.6만 |
|---|
| 2026.03.03 | ₩11,472 | ₩11,686 | ₩11,219 | ₩11,592 | +1.05% | 18.9만 |
|---|
| 2026.03.02 | ₩11,259 | ₩11,739 | ₩11,259 | ₩11,659 | +3.55% | 34.2만 |
|---|
| 2026.02.27 | ₩11,165 | ₩11,419 | ₩11,019 | ₩11,406 | +2.15% | 32.7만 |
|---|
| 2026.02.26 | ₩10,952 | ₩11,446 | ₩10,939 | ₩11,259 | +2.80% | 33.6만 |
|---|
| 2026.02.25 | ₩11,085 | ₩11,099 | ₩10,765 | ₩10,899 | -1.68% | 57.7만 |
|---|
| 2026.02.24 | ₩11,299 | ₩11,419 | ₩11,045 | ₩11,139 | -1.42% | 39.6만 |
|---|
| 2026.02.23 | ₩11,992 | ₩11,992 | ₩11,325 | ₩11,339 | -5.45% | 57.3만 |
|---|
| 2026.02.20 | ₩12,126 | ₩12,339 | ₩11,966 | ₩12,006 | -0.99% | 33.6만 |
|---|
| 2026.02.19 | ₩12,019 | ₩12,273 | ₩11,979 | ₩12,139 | +1.00% | 59.6만 |
|---|
| 2026.02.18 | ₩12,353 | ₩12,619 | ₩11,672 | ₩11,832 | -4.21% | 97.8만 |
|---|
| 2026.02.17 | ₩11,219 | ₩11,486 | ₩11,112 | ₩11,432 | +1.90% | 54만 |
|---|
| 2026.02.13 | ₩11,192 | ₩11,646 | ₩11,072 | ₩11,392 | +1.79% | 29.4만 |
|---|
| 2026.02.12 | ₩11,512 | ₩11,526 | ₩11,165 | ₩11,179 | -2.90% | 48.2만 |
|---|
| 2026.02.11 | ₩11,766 | ₩11,779 | ₩11,419 | ₩11,512 | -2.15% | 34.8만 |
|---|
| 2026.02.10 | ₩11,592 | ₩11,912 | ₩11,579 | ₩11,792 | +1.73% | 25.8만 |
|---|
| 2026.02.09 | ₩11,432 | ₩11,726 | ₩11,352 | ₩11,686 | +2.22% | 16.6만 |
|---|
| 2026.02.06 | ₩11,512 | ₩11,592 | ₩11,299 | ₩11,526 | +0.12% | 36.2만 |
|---|
| 2026.02.05 | ₩11,219 | ₩11,526 | ₩11,072 | ₩11,379 | +1.43% | 54.8만 |
|---|
| 2026.02.04 | ₩11,205 | ₩11,499 | ₩11,165 | ₩11,446 | +2.14% | 54.3만 |
|---|
| 2026.02.03 | ₩11,566 | ₩11,632 | ₩11,019 | ₩11,232 | -2.88% | 54.9만 |
|---|
| 2026.02.02 | ₩11,632 | ₩11,672 | ₩11,499 | ₩11,646 | +0.11% | 25.8만 |
|---|
| 2026.01.30 | ₩11,712 | ₩11,792 | ₩11,566 | ₩11,739 | +0.23% | 28만 |
|---|
| 2026.01.29 | ₩11,952 | ₩11,952 | ₩11,619 | ₩11,846 | -0.89% | 25.2만 |
|---|
| 2026.01.28 | ₩11,992 | ₩12,153 | ₩11,899 | ₩11,912 | -0.67% | 20만 |
|---|
| 2026.01.27 | ₩12,246 | ₩12,246 | ₩11,886 | ₩12,073 | -1.42% | 19.6만 |
|---|
| 2026.01.26 | ₩12,273 | ₩12,339 | ₩12,219 | ₩12,273 | 0.00% | 14.4만 |
|---|
| 2026.01.23 | ₩12,366 | ₩12,393 | ₩12,193 | ₩12,219 | -1.19% | 14.6만 |
|---|
| 2026.01.22 | ₩12,379 | ₩12,539 | ₩12,353 | ₩12,406 | +0.22% | 16.4만 |
|---|
| 2026.01.21 | ₩12,286 | ₩12,406 | ₩12,179 | ₩12,299 | +0.11% | 20.4만 |
|---|
| 2026.01.20 | ₩12,366 | ₩12,553 | ₩12,246 | ₩12,273 | -0.76% | 47.9만 |
|---|
| 2026.01.16 | ₩12,780 | ₩12,780 | ₩12,526 | ₩12,619 | -1.25% | 40.4만 |
|---|
| 2026.01.15 | ₩12,686 | ₩12,940 | ₩12,686 | ₩12,793 | +0.84% | 35.4만 |
|---|
| 2026.01.14 | ₩12,646 | ₩12,726 | ₩12,473 | ₩12,699 | +0.42% | 23.2만 |
|---|
| 2026.01.13 | ₩12,673 | ₩12,793 | ₩12,579 | ₩12,686 | +0.11% | 16.3만 |
|---|
| 2026.01.12 | ₩12,446 | ₩12,766 | ₩12,446 | ₩12,699 | +2.04% | 18.5만 |
|---|
| 2026.01.09 | ₩12,566 | ₩12,593 | ₩12,379 | ₩12,539 | -0.21% | 20.8만 |
|---|
| 2026.01.08 | ₩12,499 | ₩12,593 | ₩12,353 | ₩12,526 | +0.21% | 14.1만 |
|---|
| 2026.01.07 | ₩12,673 | ₩12,673 | ₩12,419 | ₩12,526 | -1.16% | 18.3만 |
|---|
| 2026.01.06 | ₩12,740 | ₩12,820 | ₩12,606 | ₩12,686 | -0.42% | 33.5만 |
|---|
| 2026.01.05 | ₩12,619 | ₩13,060 | ₩12,566 | ₩12,820 | +1.59% | 27.3만 |
|---|
| 2026.01.02 | ₩12,806 | ₩12,940 | ₩12,406 | ₩12,473 | -2.60% | 41.1만 |
|---|
| 2025.12.31 | ₩12,806 | ₩12,820 | ₩12,619 | ₩12,780 | -0.21% | 36.9만 |
|---|
| 2025.12.30 | ₩12,793 | ₩13,020 | ₩12,753 | ₩12,806 | +0.10% | 47.2만 |
|---|
| 2025.12.29 | ₩12,846 | ₩13,073 | ₩12,793 | ₩13,046 | +1.56% | 18.1만 |
|---|
| 2025.12.26 | ₩13,126 | ₩13,126 | ₩12,926 | ₩13,033 | -0.71% | 18.1만 |
|---|
| 2025.12.24 | ₩13,113 | ₩13,233 | ₩13,033 | ₩13,193 | +0.61% | 8.4만 |
|---|
| 2025.12.23 | ₩13,273 | ₩13,420 | ₩13,060 | ₩13,113 | -1.21% | 25.5만 |
|---|
| 2025.12.22 | ₩13,113 | ₩13,553 | ₩13,113 | ₩13,340 | +1.73% | 42.1만 |
|---|
| 2025.12.19 | ₩13,313 | ₩13,326 | ₩13,073 | ₩13,166 | -1.10% | 20.7만 |
|---|
| 2025.12.18 | ₩12,913 | ₩13,326 | ₩12,780 | ₩13,233 | +2.48% | 41.8만 |
|---|
| 2025.12.17 | ₩13,046 | ₩13,086 | ₩12,833 | ₩12,873 | -1.33% | 36.4만 |
|---|
| 2025.12.16 | ₩12,953 | ₩13,166 | ₩12,953 | ₩13,060 | +0.82% | 27.7만 |
|---|
| 2025.12.15 | ₩13,246 | ₩13,246 | ₩12,833 | ₩13,073 | -1.31% | 27.9만 |
|---|
| 2025.12.12 | ₩13,393 | ₩13,567 | ₩13,233 | ₩13,246 | -1.10% | 17.7만 |
|---|
| 2025.12.11 | ₩13,473 | ₩13,513 | ₩13,300 | ₩13,433 | -0.30% | 21.1만 |
|---|
| 2025.12.10 | ₩13,607 | ₩13,660 | ₩13,500 | ₩13,580 | -0.20% | 20.4만 |
|---|
| 2025.12.09 | ₩13,406 | ₩13,607 | ₩13,380 | ₩13,607 | +1.49% | 16.1만 |
|---|
| 2025.12.08 | ₩13,540 | ₩13,767 | ₩13,500 | ₩13,567 | +0.20% | 28.2만 |
|---|
| 2025.12.05 | ₩13,513 | ₩13,607 | ₩13,260 | ₩13,313 | -1.48% | 11.5만 |
|---|
| 2025.12.04 | ₩13,433 | ₩13,580 | ₩13,353 | ₩13,473 | +0.30% | 22.7만 |
|---|
| 2025.12.03 | ₩13,567 | ₩13,647 | ₩13,433 | ₩13,513 | -0.39% | 12.2만 |
|---|
| 2025.12.02 | ₩13,527 | ₩13,700 | ₩13,420 | ₩13,633 | +0.79% | 16.1만 |
|---|
| 2025.12.01 | ₩13,433 | ₩13,740 | ₩13,406 | ₩13,513 | +0.60% | 25.6만 |
|---|
| 2025.11.28 | ₩13,487 | ₩13,940 | ₩13,487 | ₩13,633 | +1.09% | 28.4만 |
|---|
| 2025.11.26 | ₩13,073 | ₩13,406 | ₩13,033 | ₩13,260 | +1.43% | 41만 |
|---|
| 2025.11.25 | ₩13,046 | ₩13,326 | ₩12,966 | ₩13,153 | +0.82% | 32.8만 |
|---|
| 2025.11.24 | ₩12,926 | ₩13,113 | ₩12,886 | ₩13,033 | +0.83% | 19.4만 |
|---|
| 2025.11.21 | ₩12,433 | ₩12,940 | ₩12,433 | ₩12,846 | +3.33% | 20.9만 |
|---|
| 2025.11.20 | ₩13,060 | ₩13,073 | ₩12,406 | ₩12,419 | -4.90% | 44.9만 |
|---|
| 2025.11.19 | ₩13,166 | ₩13,286 | ₩12,806 | ₩12,900 | -2.03% | 47.3만 |
|---|
| 2025.11.18 | ₩12,806 | ₩13,113 | ₩12,699 | ₩13,060 | +1.98% | 34.5만 |
|---|
| 2025.11.17 | ₩13,166 | ₩13,460 | ₩12,873 | ₩12,980 | -1.42% | 59.5만 |
|---|
| 2025.11.14 | ₩13,300 | ₩13,727 | ₩13,166 | ₩13,473 | +1.30% | 35.4만 |
|---|
| 2025.11.13 | ₩13,900 | ₩14,033 | ₩13,447 | ₩13,553 | -2.50% | 42.9만 |
|---|
| 2025.11.12 | ₩13,607 | ₩14,994 | ₩13,460 | ₩13,993 | +2.84% | 198.3만 |
|---|
| 2025.11.11 | ₩12,259 | ₩12,806 | ₩12,259 | ₩12,673 | +3.37% | 52.4만 |
|---|
| 2025.11.10 | ₩12,166 | ₩12,366 | ₩12,073 | ₩12,339 | +1.43% | 24.7만 |
|---|
| 2025.11.07 | ₩12,073 | ₩12,073 | ₩11,752 | ₩11,966 | -0.88% | 31.8만 |
|---|
| 2025.11.06 | ₩12,326 | ₩12,339 | ₩12,033 | ₩12,046 | -2.27% | 27만 |
|---|
| 2025.11.05 | ₩12,219 | ₩12,419 | ₩12,219 | ₩12,353 | +1.09% | 14.9만 |
|---|
| 2025.11.04 | ₩12,139 | ₩12,259 | ₩12,046 | ₩12,259 | +0.99% | 22.9만 |
|---|
| 2025.11.03 | ₩12,553 | ₩12,566 | ₩12,313 | ₩12,339 | -1.70% | 16만 |
|---|
| 2025.10.31 | ₩12,339 | ₩12,473 | ₩12,273 | ₩12,406 | +0.54% | 9.3만 |
|---|
| 2025.10.30 | ₩12,366 | ₩12,539 | ₩12,233 | ₩12,259 | -0.86% | 14.1만 |
|---|
| 2025.10.29 | ₩12,753 | ₩12,793 | ₩12,406 | ₩12,473 | -2.20% | 16.7만 |
|---|
| 2025.10.28 | ₩12,833 | ₩12,940 | ₩12,726 | ₩12,740 | -0.73% | 19.2만 |
|---|
| 2025.10.27 | ₩13,060 | ₩13,140 | ₩12,780 | ₩12,913 | -1.12% | 16.4만 |
|---|
| 2025.10.24 | ₩12,686 | ₩13,113 | ₩12,686 | ₩12,953 | +2.10% | 16.7만 |
|---|
| 2025.10.23 | ₩12,713 | ₩12,806 | ₩12,593 | ₩12,646 | -0.52% | 20.4만 |
|---|
| 2025.10.22 | ₩12,820 | ₩12,993 | ₩12,566 | ₩12,659 | -1.25% | 27.7만 |
|---|
| 2025.10.21 | ₩12,873 | ₩13,260 | ₩12,846 | ₩12,953 | +0.62% | 39.5만 |
|---|
| 2025.10.20 | ₩12,553 | ₩13,060 | ₩12,499 | ₩12,993 | +3.51% | 40.6만 |
|---|
| 2025.10.17 | ₩12,606 | ₩12,766 | ₩12,526 | ₩12,606 | 0.00% | 18.3만 |
|---|
| 2025.10.16 | ₩12,806 | ₩12,966 | ₩12,513 | ₩12,753 | -0.42% | 39.8만 |
|---|
| 2025.10.15 | ₩12,926 | ₩13,006 | ₩12,740 | ₩12,833 | -0.72% | 34.5만 |
|---|
| 2025.10.14 | ₩12,713 | ₩13,100 | ₩12,619 | ₩13,046 | +2.62% | 25.9만 |
|---|
| 2025.10.13 | ₩12,833 | ₩13,873 | ₩12,793 | ₩12,873 | +0.31% | 65.6만 |
|---|
| 2025.10.10 | ₩12,699 | ₩12,753 | ₩12,206 | ₩12,286 | -3.26% | 27.8만 |
|---|