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 | ₩11,936 | ₩12,030 | ₩11,829 | ₩11,882 | -0.45% | 18.2만 |
| 2026.10.08 | ₩11,735 | ₩11,923 | ₩11,655 | ₩11,722 | -0.11% | 21.6만 |
| 2026.10.07 | ₩11,440 | ₩11,722 | ₩11,346 | ₩11,641 | +1.76% | 22.5만 |
| 2026.10.06 | ₩11,453 | ₩11,494 | ₩11,400 | ₩11,467 | +0.12% | 25.8만 |
| 2026.10.05 | ₩11,292 | ₩11,480 | ₩11,266 | ₩11,413 | +1.07% | 24.9만 |
| 2026.10.02 | ₩11,748 | ₩11,748 | ₩11,279 | ₩11,400 | -2.97% | 25만 |
| 2026.10.01 | ₩11,695 | ₩11,829 | ₩11,547 | ₩11,748 | +0.46% | 27.5만 |
| 2026.09.30 | ₩11,547 | ₩11,762 | ₩11,494 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,655 |
| +0.93% |
| 45.4만 |
| 2026.09.29 | ₩11,373 | ₩11,561 | ₩11,239 | ₩11,534 | +1.42% | 24.2만 |
|---|
| 2026.09.28 | ₩11,480 | ₩11,480 | ₩11,185 | ₩11,319 | -1.40% | 31만 |
|---|
| 2026.09.25 | ₩11,574 | ₩11,789 | ₩11,494 | ₩11,520 | -0.46% | 23.8만 |
|---|
| 2026.09.24 | ₩11,601 | ₩11,748 | ₩11,547 | ₩11,641 | +0.35% | 20.4만 |
|---|
| 2026.09.23 | ₩11,681 | ₩11,681 | ₩11,534 | ₩11,587 | -0.80% | 27.8만 |
|---|
| 2026.09.22 | ₩11,882 | ₩11,963 | ₩11,681 | ₩11,708 | -1.47% | 24.9만 |
|---|
| 2026.09.21 | ₩11,668 | ₩11,815 | ₩11,655 | ₩11,789 | +1.03% | 22.6만 |
|---|
| 2026.09.18 | ₩11,815 | ₩11,856 | ₩11,601 | ₩11,614 | -1.70% | 22.4만 |
|---|
| 2026.09.17 | ₩11,909 | ₩11,936 | ₩11,587 | ₩11,842 | -0.56% | 44.7만 |
|---|
| 2026.09.16 | ₩12,110 | ₩12,204 | ₩11,628 | ₩11,681 | -3.54% | 77.9만 |
|---|
| 2026.09.15 | ₩12,084 | ₩12,419 | ₩11,936 | ₩12,124 | +0.33% | 290.2만 |
|---|
| 2026.09.14 | ₩12,446 | ₩12,499 | ₩11,762 | ₩12,151 | -2.37% | 268.2만 |
|---|
| 2026.09.11 | ₩12,285 | ₩12,473 | ₩12,258 | ₩12,325 | +0.33% | 30.4만 |
|---|
| 2026.09.10 | ₩11,802 | ₩12,218 | ₩11,802 | ₩12,178 | +3.18% | 36.6만 |
|---|
| 2026.09.09 | ₩11,923 | ₩12,030 | ₩11,789 | ₩11,842 | -0.67% | 32.8만 |
|---|
| 2026.09.08 | ₩12,338 | ₩12,338 | ₩11,936 | ₩11,990 | -2.83% | 32만 |
|---|
| 2026.09.04 | ₩12,365 | ₩12,687 | ₩12,325 | ₩12,486 | +0.98% | 43.4만 |
|---|
| 2026.09.03 | ₩12,607 | ₩12,741 | ₩12,258 | ₩12,379 | -1.81% | 58.1만 |
|---|
| 2026.09.02 | ₩12,674 | ₩12,821 | ₩12,566 | ₩12,607 | -0.53% | 99.3만 |
|---|
| 2026.09.01 | ₩12,969 | ₩13,076 | ₩12,379 | ₩12,634 | -2.59% | 67만 |
|---|
| 2026.08.31 | ₩13,076 | ₩13,197 | ₩12,996 | ₩13,076 | 0.00% | 26.6만 |
|---|
| 2026.08.28 | ₩12,848 | ₩13,170 | ₩12,848 | ₩13,009 | +1.25% | 25.6만 |
|---|
| 2026.08.27 | ₩12,701 | ₩13,130 | ₩12,701 | ₩12,888 | +1.48% | 33.3만 |
|---|
| 2026.08.26 | ₩13,130 | ₩13,157 | ₩12,540 | ₩12,768 | -2.76% | 53.3만 |
|---|
| 2026.08.25 | ₩13,157 | ₩13,250 | ₩13,103 | ₩13,143 | -0.10% | 24.5만 |
|---|
| 2026.08.24 | ₩13,116 | ₩13,277 | ₩13,022 | ₩13,116 | 0.00% | 24.1만 |
|---|
| 2026.08.21 | ₩12,781 | ₩13,183 | ₩12,781 | ₩13,157 | +2.94% | 30.4만 |
|---|
| 2026.08.20 | ₩13,009 | ₩13,076 | ₩12,741 | ₩12,741 | -2.06% | 21.4만 |
|---|
| 2026.08.19 | ₩12,902 | ₩13,143 | ₩12,902 | ₩13,036 | +1.04% | 21.7만 |
|---|
| 2026.08.18 | ₩12,996 | ₩13,210 | ₩12,915 | ₩12,929 | -0.52% | 21.4만 |
|---|
| 2026.08.17 | ₩13,049 | ₩13,291 | ₩12,848 | ₩12,982 | -0.51% | 29.6만 |
|---|
| 2026.08.14 | ₩13,090 | ₩13,250 | ₩12,996 | ₩13,130 | +0.31% | 29.1만 |
|---|
| 2026.08.13 | ₩12,929 | ₩13,130 | ₩12,835 | ₩13,103 | +1.35% | 29.5만 |
|---|
| 2026.08.12 | ₩12,754 | ₩12,982 | ₩12,674 | ₩12,862 | +0.84% | 41만 |
|---|
| 2026.08.11 | ₩13,197 | ₩13,613 | ₩12,862 | ₩12,929 | -2.03% | 50.8만 |
|---|
| 2026.08.10 | ₩12,285 | ₩13,291 | ₩11,494 | ₩13,157 | +7.10% | 118.1만 |
|---|
| 2026.08.07 | ₩13,063 | ₩13,398 | ₩13,063 | ₩13,157 | +0.72% | 31.4만 |
|---|
| 2026.08.06 | ₩12,942 | ₩13,076 | ₩12,674 | ₩12,969 | +0.21% | 37.3만 |
|---|
| 2026.08.05 | ₩13,036 | ₩13,076 | ₩12,754 | ₩12,902 | -1.03% | 26.1만 |
|---|
| 2026.08.04 | ₩13,130 | ₩13,344 | ₩13,076 | ₩13,157 | +0.20% | 37.1만 |
|---|
| 2026.08.03 | ₩12,875 | ₩13,103 | ₩12,875 | ₩13,036 | +1.25% | 26.3만 |
|---|
| 2026.07.31 | ₩12,727 | ₩12,821 | ₩12,540 | ₩12,794 | +0.53% | 18.7만 |
|---|
| 2026.07.30 | ₩12,848 | ₩12,862 | ₩12,540 | ₩12,848 | 0.00% | 22.3만 |
|---|
| 2026.07.29 | ₩12,915 | ₩13,090 | ₩12,848 | ₩12,942 | +0.21% | 23.8만 |
|---|
| 2026.07.28 | ₩12,727 | ₩12,929 | ₩12,714 | ₩12,888 | +1.26% | 29.9만 |
|---|
| 2026.07.27 | ₩12,607 | ₩12,821 | ₩12,540 | ₩12,647 | +0.32% | 30.7만 |
|---|
| 2026.07.24 | ₩12,513 | ₩12,674 | ₩12,459 | ₩12,499 | -0.11% | 23.1만 |
|---|
| 2026.07.23 | ₩12,432 | ₩12,459 | ₩12,204 | ₩12,446 | +0.11% | 21.8만 |
|---|
| 2026.07.22 | ₩12,727 | ₩12,848 | ₩12,312 | ₩12,419 | -2.42% | 24.9만 |
|---|
| 2026.07.21 | ₩12,875 | ₩12,969 | ₩12,607 | ₩12,701 | -1.35% | 24.2만 |
|---|
| 2026.07.20 | ₩12,580 | ₩12,929 | ₩12,473 | ₩12,915 | +2.67% | 24.4만 |
|---|
| 2026.07.17 | ₩12,875 | ₩13,009 | ₩12,513 | ₩12,566 | -2.40% | 32.3만 |
|---|
| 2026.07.16 | ₩12,888 | ₩13,076 | ₩12,714 | ₩12,955 | +0.52% | 31.8만 |
|---|
| 2026.07.15 | ₩12,660 | ₩12,982 | ₩12,647 | ₩12,862 | +1.59% | 24.4만 |
|---|
| 2026.07.14 | ₩12,338 | ₩12,660 | ₩12,245 | ₩12,526 | +1.52% | 29.1만 |
|---|
| 2026.07.13 | ₩12,540 | ₩12,808 | ₩12,513 | ₩12,513 | -0.21% | 29.8만 |
|---|
| 2026.07.10 | ₩12,607 | ₩12,875 | ₩12,499 | ₩12,553 | -0.43% | 23.5만 |
|---|
| 2026.07.09 | ₩12,379 | ₩12,647 | ₩12,285 | ₩12,607 | +1.84% | 21.7만 |
|---|
| 2026.07.08 | ₩12,231 | ₩12,419 | ₩12,164 | ₩12,379 | +1.21% | 20.1만 |
|---|
| 2026.07.07 | ₩12,446 | ₩12,634 | ₩12,298 | ₩12,338 | -0.86% | 28.5만 |
|---|
| 2026.07.06 | ₩12,580 | ₩12,620 | ₩12,352 | ₩12,432 | -1.17% | 31만 |
|---|
| 2026.07.02 | ₩12,848 | ₩12,888 | ₩12,607 | ₩12,607 | -1.88% | 36.8만 |
|---|
| 2026.07.01 | ₩12,942 | ₩13,237 | ₩12,835 | ₩12,848 | -0.73% | 45.7만 |
|---|
| 2026.06.30 | ₩12,620 | ₩13,049 | ₩12,620 | ₩13,022 | +3.19% | 48.3만 |
|---|
| 2026.06.29 | ₩12,406 | ₩12,768 | ₩12,406 | ₩12,660 | +2.05% | 78.7만 |
|---|
| 2026.06.26 | ₩11,681 | ₩12,379 | ₩11,681 | ₩12,352 | +5.74% | 48.3만 |
|---|
| 2026.06.25 | ₩11,990 | ₩11,990 | ₩11,628 | ₩11,668 | -2.68% | 53.8만 |
|---|
| 2026.06.24 | ₩11,681 | ₩12,097 | ₩11,681 | ₩12,017 | +2.87% | 66.2만 |
|---|
| 2026.06.23 | ₩11,373 | ₩11,722 | ₩11,373 | ₩11,708 | +2.95% | 84.5만 |
|---|
| 2026.06.22 | ₩11,199 | ₩12,057 | ₩11,199 | ₩11,561 | +3.23% | 118.4만 |
|---|
| 2026.06.18 | ₩11,440 | ₩11,534 | ₩11,279 | ₩11,413 | -0.23% | 55만 |
|---|
| 2026.06.17 | ₩11,574 | ₩11,802 | ₩11,279 | ₩11,333 | -2.09% | 50.3만 |
|---|
| 2026.06.16 | ₩11,440 | ₩11,668 | ₩11,386 | ₩11,574 | +1.17% | 40.1만 |
|---|
| 2026.06.15 | ₩11,292 | ₩11,775 | ₩11,292 | ₩11,480 | +1.66% | 68만 |
|---|
| 2026.06.12 | ₩11,051 | ₩11,386 | ₩11,038 | ₩11,292 | +2.18% | 64.8만 |
|---|
| 2026.06.11 | ₩10,595 | ₩11,158 | ₩10,447 | ₩11,091 | +4.68% | 52.3만 |
|---|
| 2026.06.10 | ₩10,447 | ₩10,635 | ₩10,421 | ₩10,608 | +1.54% | 45.7만 |
|---|
| 2026.06.09 | ₩10,354 | ₩10,649 | ₩10,340 | ₩10,515 | +1.55% | 53.4만 |
|---|
| 2026.06.08 | ₩10,541 | ₩10,595 | ₩10,233 | ₩10,340 | -1.91% | 63.6만 |
|---|
| 2026.06.05 | ₩10,903 | ₩11,051 | ₩10,528 | ₩10,568 | -3.08% | 40.6만 |
|---|
| 2026.06.04 | ₩10,649 | ₩11,091 | ₩10,622 | ₩10,903 | +2.39% | 84.3만 |
|---|
| 2026.06.03 | ₩10,877 | ₩10,917 | ₩10,568 | ₩10,796 | -0.74% | 66.5만 |
|---|
| 2026.06.02 | ₩10,890 | ₩11,239 | ₩10,823 | ₩10,957 | +0.62% | 78.7만 |
|---|
| 2026.06.01 | ₩11,172 | ₩11,359 | ₩11,118 | ₩11,145 | -0.24% | 73.2만 |
|---|
| 2026.05.29 | ₩11,400 | ₩11,628 | ₩11,279 | ₩11,386 | -0.12% | 48.3만 |
|---|
| 2026.05.28 | ₩11,480 | ₩11,574 | ₩11,279 | ₩11,359 | -1.05% | 114.3만 |
|---|
| 2026.05.27 | ₩11,440 | ₩11,789 | ₩11,440 | ₩11,601 | +1.41% | 51.7만 |
|---|
| 2026.05.26 | ₩11,990 | ₩11,990 | ₩11,453 | ₩11,614 | -3.13% | 74.3만 |
|---|
| 2026.05.22 | ₩11,896 | ₩12,137 | ₩11,842 | ₩12,043 | +1.24% | 75.7만 |
|---|
| 2026.05.21 | ₩12,110 | ₩12,110 | ₩11,695 | ₩11,856 | -2.10% | 75.7만 |
|---|
| 2026.05.20 | ₩12,070 | ₩12,419 | ₩11,574 | ₩12,084 | +0.11% | 161.6만 |
|---|
| 2026.05.19 | ₩14,578 | ₩15,048 | ₩14,122 | ₩14,310 | -1.84% | 54.4만 |
|---|
| 2026.05.18 | ₩13,854 | ₩14,645 | ₩13,841 | ₩14,605 | +5.42% | 28.1만 |
|---|
| 2026.05.15 | ₩13,814 | ₩14,042 | ₩13,706 | ₩13,787 | -0.19% | 25.7만 |
|---|
| 2026.05.14 | ₩14,042 | ₩14,082 | ₩13,841 | ₩13,948 | -0.67% | 25.4만 |
|---|
| 2026.05.13 | ₩13,841 | ₩14,109 | ₩13,706 | ₩14,015 | +1.26% | 21만 |
|---|
| 2026.05.12 | ₩14,283 | ₩14,364 | ₩13,827 | ₩13,827 | -3.19% | 17.6만 |
|---|
| 2026.05.11 | ₩14,833 | ₩15,115 | ₩14,203 | ₩14,417 | -2.80% | 64.6만 |
|---|
| 2026.05.08 | ₩14,457 | ₩14,846 | ₩14,176 | ₩14,833 | +2.60% | 31.6만 |
|---|
| 2026.05.07 | ₩14,310 | ₩14,525 | ₩14,310 | ₩14,457 | +1.03% | 15.4만 |
|---|
| 2026.05.06 | ₩14,498 | ₩14,498 | ₩14,189 | ₩14,283 | -1.48% | 33.3만 |
|---|
| 2026.05.05 | ₩14,310 | ₩14,538 | ₩14,203 | ₩14,498 | +1.31% | 15.7만 |
|---|
| 2026.05.04 | ₩14,645 | ₩14,833 | ₩14,310 | ₩14,337 | -2.11% | 27.1만 |
|---|
| 2026.05.01 | ₩14,002 | ₩14,618 | ₩14,002 | ₩14,592 | +4.21% | 28.3만 |
|---|
| 2026.04.30 | ₩13,733 | ₩14,028 | ₩13,599 | ₩13,988 | +1.86% | 23.9만 |
|---|
| 2026.04.29 | ₩13,867 | ₩13,867 | ₩13,626 | ₩13,774 | -0.68% | 14.5만 |
|---|
| 2026.04.28 | ₩13,867 | ₩14,015 | ₩13,706 | ₩13,921 | +0.39% | 17.2만 |
|---|
| 2026.04.27 | ₩13,747 | ₩14,109 | ₩13,747 | ₩14,002 | +1.85% | 14.4만 |
|---|
| 2026.04.24 | ₩13,720 | ₩13,814 | ₩13,492 | ₩13,774 | +0.39% | 24.3만 |
|---|
| 2026.04.23 | ₩14,323 | ₩14,323 | ₩13,586 | ₩13,720 | -4.21% | 17.5만 |
|---|
| 2026.04.22 | ₩14,404 | ₩14,592 | ₩14,283 | ₩14,404 | 0.00% | 17.9만 |
|---|
| 2026.04.21 | ₩14,498 | ₩14,753 | ₩14,310 | ₩14,404 | -0.65% | 23.5만 |
|---|
| 2026.04.20 | ₩14,189 | ₩14,578 | ₩14,189 | ₩14,498 | +2.17% | 28.5만 |
|---|
| 2026.04.17 | ₩14,082 | ₩14,297 | ₩14,015 | ₩14,229 | +1.05% | 38만 |
|---|
| 2026.04.16 | ₩13,948 | ₩14,136 | ₩13,854 | ₩14,042 | +0.67% | 22.8만 |
|---|
| 2026.04.15 | ₩13,143 | ₩13,854 | ₩13,143 | ₩13,814 | +5.10% | 31.3만 |
|---|
| 2026.04.14 | ₩13,130 | ₩13,452 | ₩12,982 | ₩13,116 | -0.10% | 32.5만 |
|---|
| 2026.04.13 | ₩12,741 | ₩13,090 | ₩12,580 | ₩13,090 | +2.74% | 17.5만 |
|---|
| 2026.04.10 | ₩12,915 | ₩13,063 | ₩12,781 | ₩12,821 | -0.73% | 13.9만 |
|---|
| 2026.04.09 | ₩13,130 | ₩13,197 | ₩12,701 | ₩12,915 | -1.63% | 16.9만 |
|---|
| 2026.04.08 | ₩13,358 | ₩13,559 | ₩13,036 | ₩13,130 | -1.71% | 18.1만 |
|---|
| 2026.04.07 | ₩13,143 | ₩13,492 | ₩12,955 | ₩13,103 | -0.31% | 17.4만 |
|---|
| 2026.04.06 | ₩13,103 | ₩13,385 | ₩13,103 | ₩13,143 | +0.31% | 17.2만 |
|---|
| 2026.04.02 | ₩12,942 | ₩13,277 | ₩12,741 | ₩13,237 | +2.28% | 19.8만 |
|---|
| 2026.04.01 | ₩13,411 | ₩13,586 | ₩13,022 | ₩13,170 | -1.80% | 25.9만 |
|---|
| 2026.03.31 | ₩13,277 | ₩13,720 | ₩13,237 | ₩13,398 | +0.91% | 36.3만 |
|---|
| 2026.03.30 | ₩13,143 | ₩13,599 | ₩13,143 | ₩13,170 | +0.20% | 43.6만 |
|---|
| 2026.03.27 | ₩13,653 | ₩13,693 | ₩12,808 | ₩13,170 | -3.54% | 45.6만 |
|---|
| 2026.03.26 | ₩13,706 | ₩14,069 | ₩13,693 | ₩13,787 | +0.59% | 140.9만 |
|---|
| 2026.03.25 | ₩13,961 | ₩14,136 | ₩13,586 | ₩13,774 | -1.34% | 38.5만 |
|---|
| 2026.03.24 | ₩13,465 | ₩13,921 | ₩13,465 | ₩13,733 | +1.99% | 55.2만 |
|---|
| 2026.03.23 | ₩12,875 | ₩13,787 | ₩12,821 | ₩13,613 | +5.73% | 74.1만 |
|---|
| 2026.03.20 | ₩12,271 | ₩12,969 | ₩12,191 | ₩12,915 | +5.25% | 87.1만 |
|---|
| 2026.03.19 | ₩11,547 | ₩12,097 | ₩11,547 | ₩12,070 | +4.53% | 37.3만 |
|---|
| 2026.03.18 | ₩11,708 | ₩11,896 | ₩11,681 | ₩11,722 | +0.11% | 48.9만 |
|---|
| 2026.03.17 | ₩11,641 | ₩12,191 | ₩11,641 | ₩11,802 | +1.38% | 62.5만 |
|---|
| 2026.03.16 | ₩11,534 | ₩11,815 | ₩11,494 | ₩11,641 | +0.93% | 44.4만 |
|---|
| 2026.03.13 | ₩11,440 | ₩11,722 | ₩11,400 | ₩11,467 | +0.23% | 35.3만 |
|---|
| 2026.03.12 | ₩11,561 | ₩11,748 | ₩11,346 | ₩11,413 | -1.28% | 42.1만 |
|---|
| 2026.03.11 | ₩11,641 | ₩11,842 | ₩11,547 | ₩11,628 | -0.12% | 49.1만 |
|---|
| 2026.03.10 | ₩11,815 | ₩11,856 | ₩11,561 | ₩11,668 | -1.25% | 66.2만 |
|---|
| 2026.03.09 | ₩11,896 | ₩11,923 | ₩11,561 | ₩11,695 | -1.69% | 96.1만 |
|---|
| 2026.03.06 | ₩11,990 | ₩12,084 | ₩11,802 | ₩12,003 | +0.11% | 19.3만 |
|---|
| 2026.03.05 | ₩11,869 | ₩12,271 | ₩11,869 | ₩12,097 | +1.92% | 34.5만 |
|---|
| 2026.03.04 | ₩11,748 | ₩12,017 | ₩11,681 | ₩11,856 | +0.91% | 18.6만 |
|---|
| 2026.03.03 | ₩11,534 | ₩11,748 | ₩11,279 | ₩11,655 | +1.05% | 18.9만 |
|---|
| 2026.03.02 | ₩11,319 | ₩11,802 | ₩11,319 | ₩11,722 | +3.55% | 34.2만 |
|---|
| 2026.02.27 | ₩11,225 | ₩11,480 | ₩11,078 | ₩11,467 | +2.15% | 32.7만 |
|---|
| 2026.02.26 | ₩11,011 | ₩11,507 | ₩10,997 | ₩11,319 | +2.80% | 33.6만 |
|---|
| 2026.02.25 | ₩11,145 | ₩11,158 | ₩10,823 | ₩10,957 | -1.68% | 57.7만 |
|---|
| 2026.02.24 | ₩11,359 | ₩11,480 | ₩11,105 | ₩11,199 | -1.42% | 39.6만 |
|---|
| 2026.02.23 | ₩12,057 | ₩12,057 | ₩11,386 | ₩11,400 | -5.45% | 57.3만 |
|---|
| 2026.02.20 | ₩12,191 | ₩12,406 | ₩12,030 | ₩12,070 | -0.99% | 33.6만 |
|---|
| 2026.02.19 | ₩12,084 | ₩12,338 | ₩12,043 | ₩12,204 | +1.00% | 59.6만 |
|---|
| 2026.02.18 | ₩12,419 | ₩12,687 | ₩11,735 | ₩11,896 | -4.21% | 97.8만 |
|---|
| 2026.02.17 | ₩11,279 | ₩11,547 | ₩11,172 | ₩11,494 | +1.90% | 54만 |
|---|
| 2026.02.13 | ₩11,252 | ₩11,708 | ₩11,131 | ₩11,453 | +1.79% | 29.4만 |
|---|
| 2026.02.12 | ₩11,574 | ₩11,587 | ₩11,225 | ₩11,239 | -2.90% | 48.2만 |
|---|
| 2026.02.11 | ₩11,829 | ₩11,842 | ₩11,480 | ₩11,574 | -2.15% | 34.8만 |
|---|
| 2026.02.10 | ₩11,655 | ₩11,976 | ₩11,641 | ₩11,856 | +1.73% | 25.8만 |
|---|
| 2026.02.09 | ₩11,494 | ₩11,789 | ₩11,413 | ₩11,748 | +2.22% | 16.6만 |
|---|
| 2026.02.06 | ₩11,574 | ₩11,655 | ₩11,359 | ₩11,587 | +0.12% | 36.2만 |
|---|
| 2026.02.05 | ₩11,279 | ₩11,587 | ₩11,131 | ₩11,440 | +1.43% | 54.8만 |
|---|
| 2026.02.04 | ₩11,266 | ₩11,561 | ₩11,225 | ₩11,507 | +2.14% | 54.3만 |
|---|
| 2026.02.03 | ₩11,628 | ₩11,695 | ₩11,078 | ₩11,292 | -2.88% | 54.9만 |
|---|
| 2026.02.02 | ₩11,695 | ₩11,735 | ₩11,561 | ₩11,708 | +0.11% | 25.8만 |
|---|
| 2026.01.30 | ₩11,775 | ₩11,856 | ₩11,628 | ₩11,802 | +0.23% | 28만 |
|---|
| 2026.01.29 | ₩12,017 | ₩12,017 | ₩11,681 | ₩11,909 | -0.89% | 25.2만 |
|---|
| 2026.01.28 | ₩12,057 | ₩12,218 | ₩11,963 | ₩11,976 | -0.67% | 20만 |
|---|
| 2026.01.27 | ₩12,312 | ₩12,312 | ₩11,950 | ₩12,137 | -1.42% | 19.6만 |
|---|
| 2026.01.26 | ₩12,338 | ₩12,406 | ₩12,285 | ₩12,338 | 0.00% | 14.4만 |
|---|
| 2026.01.23 | ₩12,432 | ₩12,459 | ₩12,258 | ₩12,285 | -1.19% | 14.6만 |
|---|
| 2026.01.22 | ₩12,446 | ₩12,607 | ₩12,419 | ₩12,473 | +0.22% | 16.4만 |
|---|
| 2026.01.21 | ₩12,352 | ₩12,473 | ₩12,245 | ₩12,365 | +0.11% | 20.4만 |
|---|
| 2026.01.20 | ₩12,432 | ₩12,620 | ₩12,312 | ₩12,338 | -0.76% | 47.9만 |
|---|
| 2026.01.16 | ₩12,848 | ₩12,848 | ₩12,593 | ₩12,687 | -1.25% | 40.4만 |
|---|
| 2026.01.15 | ₩12,754 | ₩13,009 | ₩12,754 | ₩12,862 | +0.84% | 35.4만 |
|---|
| 2026.01.14 | ₩12,714 | ₩12,794 | ₩12,540 | ₩12,768 | +0.42% | 23.2만 |
|---|
| 2026.01.13 | ₩12,741 | ₩12,862 | ₩12,647 | ₩12,754 | +0.11% | 16.3만 |
|---|
| 2026.01.12 | ₩12,513 | ₩12,835 | ₩12,513 | ₩12,768 | +2.04% | 18.5만 |
|---|
| 2026.01.09 | ₩12,634 | ₩12,660 | ₩12,446 | ₩12,607 | -0.21% | 20.8만 |
|---|
| 2026.01.08 | ₩12,566 | ₩12,660 | ₩12,419 | ₩12,593 | +0.21% | 14.1만 |
|---|
| 2026.01.07 | ₩12,741 | ₩12,741 | ₩12,486 | ₩12,593 | -1.16% | 18.3만 |
|---|
| 2026.01.06 | ₩12,808 | ₩12,888 | ₩12,674 | ₩12,754 | -0.42% | 33.5만 |
|---|
| 2026.01.05 | ₩12,687 | ₩13,130 | ₩12,634 | ₩12,888 | +1.59% | 27.3만 |
|---|
| 2026.01.02 | ₩12,875 | ₩13,009 | ₩12,473 | ₩12,540 | -2.60% | 41.1만 |
|---|
| 2025.12.31 | ₩12,875 | ₩12,888 | ₩12,687 | ₩12,848 | -0.21% | 36.9만 |
|---|
| 2025.12.30 | ₩12,862 | ₩13,090 | ₩12,821 | ₩12,875 | +0.10% | 47.2만 |
|---|
| 2025.12.29 | ₩12,915 | ₩13,143 | ₩12,862 | ₩13,116 | +1.56% | 18.1만 |
|---|
| 2025.12.26 | ₩13,197 | ₩13,197 | ₩12,996 | ₩13,103 | -0.71% | 18.1만 |
|---|
| 2025.12.24 | ₩13,183 | ₩13,304 | ₩13,103 | ₩13,264 | +0.61% | 8.4만 |
|---|
| 2025.12.23 | ₩13,344 | ₩13,492 | ₩13,130 | ₩13,183 | -1.21% | 25.5만 |
|---|
| 2025.12.22 | ₩13,183 | ₩13,626 | ₩13,183 | ₩13,411 | +1.73% | 42.1만 |
|---|
| 2025.12.19 | ₩13,385 | ₩13,398 | ₩13,143 | ₩13,237 | -1.10% | 20.7만 |
|---|
| 2025.12.18 | ₩12,982 | ₩13,398 | ₩12,848 | ₩13,304 | +2.48% | 41.8만 |
|---|
| 2025.12.17 | ₩13,116 | ₩13,157 | ₩12,902 | ₩12,942 | -1.33% | 36.4만 |
|---|
| 2025.12.16 | ₩13,022 | ₩13,237 | ₩13,022 | ₩13,130 | +0.82% | 27.7만 |
|---|
| 2025.12.15 | ₩13,318 | ₩13,318 | ₩12,902 | ₩13,143 | -1.31% | 27.9만 |
|---|
| 2025.12.12 | ₩13,465 | ₩13,639 | ₩13,304 | ₩13,318 | -1.10% | 17.7만 |
|---|
| 2025.12.11 | ₩13,546 | ₩13,586 | ₩13,371 | ₩13,505 | -0.30% | 21.1만 |
|---|
| 2025.12.10 | ₩13,680 | ₩13,733 | ₩13,572 | ₩13,653 | -0.20% | 20.4만 |
|---|
| 2025.12.09 | ₩13,478 | ₩13,680 | ₩13,452 | ₩13,680 | +1.49% | 16.1만 |
|---|
| 2025.12.08 | ₩13,613 | ₩13,841 | ₩13,572 | ₩13,639 | +0.20% | 28.2만 |
|---|
| 2025.12.05 | ₩13,586 | ₩13,680 | ₩13,331 | ₩13,385 | -1.48% | 11.5만 |
|---|
| 2025.12.04 | ₩13,505 | ₩13,653 | ₩13,425 | ₩13,546 | +0.30% | 22.7만 |
|---|
| 2025.12.03 | ₩13,639 | ₩13,720 | ₩13,505 | ₩13,586 | -0.39% | 12.2만 |
|---|
| 2025.12.02 | ₩13,599 | ₩13,774 | ₩13,492 | ₩13,706 | +0.79% | 16.1만 |
|---|
| 2025.12.01 | ₩13,505 | ₩13,814 | ₩13,478 | ₩13,586 | +0.60% | 25.6만 |
|---|
| 2025.11.28 | ₩13,559 | ₩14,015 | ₩13,559 | ₩13,706 | +1.09% | 28.4만 |
|---|
| 2025.11.26 | ₩13,143 | ₩13,478 | ₩13,103 | ₩13,331 | +1.43% | 41만 |
|---|
| 2025.11.25 | ₩13,116 | ₩13,398 | ₩13,036 | ₩13,224 | +0.82% | 32.8만 |
|---|
| 2025.11.24 | ₩12,996 | ₩13,183 | ₩12,955 | ₩13,103 | +0.83% | 19.4만 |
|---|
| 2025.11.21 | ₩12,499 | ₩13,009 | ₩12,499 | ₩12,915 | +3.33% | 20.9만 |
|---|
| 2025.11.20 | ₩13,130 | ₩13,143 | ₩12,473 | ₩12,486 | -4.90% | 44.9만 |
|---|
| 2025.11.19 | ₩13,237 | ₩13,358 | ₩12,875 | ₩12,969 | -2.03% | 47.3만 |
|---|
| 2025.11.18 | ₩12,875 | ₩13,183 | ₩12,768 | ₩13,130 | +1.98% | 34.5만 |
|---|
| 2025.11.17 | ₩13,237 | ₩13,532 | ₩12,942 | ₩13,049 | -1.42% | 59.5만 |
|---|
| 2025.11.14 | ₩13,371 | ₩13,800 | ₩13,237 | ₩13,546 | +1.30% | 35.4만 |
|---|
| 2025.11.13 | ₩13,975 | ₩14,109 | ₩13,519 | ₩13,626 | -2.50% | 42.9만 |
|---|
| 2025.11.12 | ₩13,680 | ₩15,074 | ₩13,532 | ₩14,069 | +2.84% | 198.3만 |
|---|
| 2025.11.11 | ₩12,325 | ₩12,875 | ₩12,325 | ₩12,741 | +3.37% | 52.4만 |
|---|
| 2025.11.10 | ₩12,231 | ₩12,432 | ₩12,137 | ₩12,406 | +1.43% | 24.7만 |
|---|
| 2025.11.07 | ₩12,137 | ₩12,137 | ₩11,815 | ₩12,030 | -0.88% | 31.8만 |
|---|
| 2025.11.06 | ₩12,392 | ₩12,406 | ₩12,097 | ₩12,110 | -2.27% | 27만 |
|---|
| 2025.11.05 | ₩12,285 | ₩12,486 | ₩12,285 | ₩12,419 | +1.09% | 14.9만 |
|---|
| 2025.11.04 | ₩12,204 | ₩12,325 | ₩12,110 | ₩12,325 | +0.99% | 22.9만 |
|---|
| 2025.11.03 | ₩12,620 | ₩12,634 | ₩12,379 | ₩12,406 | -1.70% | 16만 |
|---|
| 2025.10.31 | ₩12,406 | ₩12,540 | ₩12,338 | ₩12,473 | +0.54% | 9.3만 |
|---|
| 2025.10.30 | ₩12,432 | ₩12,607 | ₩12,298 | ₩12,325 | -0.86% | 14.1만 |
|---|
| 2025.10.29 | ₩12,821 | ₩12,862 | ₩12,473 | ₩12,540 | -2.20% | 16.7만 |
|---|
| 2025.10.28 | ₩12,902 | ₩13,009 | ₩12,794 | ₩12,808 | -0.73% | 19.2만 |
|---|
| 2025.10.27 | ₩13,130 | ₩13,210 | ₩12,848 | ₩12,982 | -1.12% | 16.4만 |
|---|
| 2025.10.24 | ₩12,754 | ₩13,183 | ₩12,754 | ₩13,022 | +2.10% | 16.7만 |
|---|
| 2025.10.23 | ₩12,781 | ₩12,875 | ₩12,660 | ₩12,714 | -0.52% | 20.4만 |
|---|
| 2025.10.22 | ₩12,888 | ₩13,063 | ₩12,634 | ₩12,727 | -1.25% | 27.7만 |
|---|
| 2025.10.21 | ₩12,942 | ₩13,331 | ₩12,915 | ₩13,022 | +0.62% | 39.5만 |
|---|
| 2025.10.20 | ₩12,620 | ₩13,130 | ₩12,566 | ₩13,063 | +3.51% | 40.6만 |
|---|
| 2025.10.17 | ₩12,674 | ₩12,835 | ₩12,593 | ₩12,674 | 0.00% | 18.3만 |
|---|
| 2025.10.16 | ₩12,875 | ₩13,036 | ₩12,580 | ₩12,821 | -0.42% | 39.8만 |
|---|
| 2025.10.15 | ₩12,996 | ₩13,076 | ₩12,808 | ₩12,902 | -0.72% | 34.5만 |
|---|
| 2025.10.14 | ₩12,781 | ₩13,170 | ₩12,687 | ₩13,116 | +2.62% | 25.9만 |
|---|
| 2025.10.13 | ₩12,902 | ₩13,948 | ₩12,862 | ₩12,942 | +0.31% | 65.6만 |
|---|
| 2025.10.10 | ₩12,768 | ₩12,821 | ₩12,271 | ₩12,352 | -3.26% | 27.8만 |
|---|