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 | ₩11,906 | ₩12,000 | ₩11,799 | ₩11,853 | -0.45% | 18.2만 |
| 2026.10.08 | ₩11,706 | ₩11,893 | ₩11,625 | ₩11,692 | -0.11% | 21.6만 |
| 2026.10.07 | ₩11,411 | ₩11,692 | ₩11,318 | ₩11,612 | +1.76% | 22.5만 |
| 2026.10.06 | ₩11,425 | ₩11,465 | ₩11,371 | ₩11,438 | +0.12% | 25.8만 |
| 2026.10.05 | ₩11,264 | ₩11,451 | ₩11,237 | ₩11,385 | +1.07% | 24.9만 |
| 2026.10.02 | ₩11,719 | ₩11,719 | ₩11,251 | ₩11,371 | -2.97% | 25만 |
| 2026.10.01 | ₩11,665 | ₩11,799 | ₩11,518 | ₩11,719 | +0.46% | 27.5만 |
| 2026.09.30 | ₩11,518 | ₩11,732 | ₩11,465 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,625 |
| +0.93% |
| 45.4만 |
| 2026.09.29 | ₩11,344 | ₩11,532 | ₩11,211 | ₩11,505 | +1.42% | 24.2만 |
|---|
| 2026.09.28 | ₩11,451 | ₩11,451 | ₩11,157 | ₩11,291 | -1.40% | 31만 |
|---|
| 2026.09.25 | ₩11,545 | ₩11,759 | ₩11,465 | ₩11,492 | -0.46% | 23.8만 |
|---|
| 2026.09.24 | ₩11,572 | ₩11,719 | ₩11,518 | ₩11,612 | +0.35% | 20.4만 |
|---|
| 2026.09.23 | ₩11,652 | ₩11,652 | ₩11,505 | ₩11,558 | -0.80% | 27.8만 |
|---|
| 2026.09.22 | ₩11,853 | ₩11,933 | ₩11,652 | ₩11,679 | -1.47% | 24.9만 |
|---|
| 2026.09.21 | ₩11,639 | ₩11,786 | ₩11,625 | ₩11,759 | +1.03% | 22.6만 |
|---|
| 2026.09.18 | ₩11,786 | ₩11,826 | ₩11,572 | ₩11,585 | -1.70% | 22.4만 |
|---|
| 2026.09.17 | ₩11,879 | ₩11,906 | ₩11,558 | ₩11,813 | -0.56% | 44.7만 |
|---|
| 2026.09.16 | ₩12,080 | ₩12,174 | ₩11,599 | ₩11,652 | -3.54% | 77.9만 |
|---|
| 2026.09.15 | ₩12,053 | ₩12,388 | ₩11,906 | ₩12,094 | +0.33% | 290.2만 |
|---|
| 2026.09.14 | ₩12,415 | ₩12,468 | ₩11,732 | ₩12,120 | -2.37% | 268.2만 |
|---|
| 2026.09.11 | ₩12,254 | ₩12,441 | ₩12,227 | ₩12,294 | +0.33% | 30.4만 |
|---|
| 2026.09.10 | ₩11,772 | ₩12,187 | ₩11,772 | ₩12,147 | +3.18% | 36.6만 |
|---|
| 2026.09.09 | ₩11,893 | ₩12,000 | ₩11,759 | ₩11,813 | -0.67% | 32.8만 |
|---|
| 2026.09.08 | ₩12,308 | ₩12,308 | ₩11,906 | ₩11,960 | -2.83% | 32만 |
|---|
| 2026.09.04 | ₩12,334 | ₩12,655 | ₩12,294 | ₩12,455 | +0.98% | 43.4만 |
|---|
| 2026.09.03 | ₩12,575 | ₩12,709 | ₩12,227 | ₩12,348 | -1.81% | 58.1만 |
|---|
| 2026.09.02 | ₩12,642 | ₩12,789 | ₩12,535 | ₩12,575 | -0.53% | 99.3만 |
|---|
| 2026.09.01 | ₩12,936 | ₩13,043 | ₩12,348 | ₩12,602 | -2.59% | 67만 |
|---|
| 2026.08.31 | ₩13,043 | ₩13,164 | ₩12,963 | ₩13,043 | 0.00% | 26.6만 |
|---|
| 2026.08.28 | ₩12,816 | ₩13,137 | ₩12,816 | ₩12,976 | +1.25% | 25.6만 |
|---|
| 2026.08.27 | ₩12,669 | ₩13,097 | ₩12,669 | ₩12,856 | +1.48% | 33.3만 |
|---|
| 2026.08.26 | ₩13,097 | ₩13,124 | ₩12,508 | ₩12,736 | -2.76% | 53.3만 |
|---|
| 2026.08.25 | ₩13,124 | ₩13,217 | ₩13,070 | ₩13,110 | -0.10% | 24.5만 |
|---|
| 2026.08.24 | ₩13,083 | ₩13,244 | ₩12,990 | ₩13,083 | 0.00% | 24.1만 |
|---|
| 2026.08.21 | ₩12,749 | ₩13,150 | ₩12,749 | ₩13,124 | +2.94% | 30.4만 |
|---|
| 2026.08.20 | ₩12,976 | ₩13,043 | ₩12,709 | ₩12,709 | -2.06% | 21.4만 |
|---|
| 2026.08.19 | ₩12,869 | ₩13,110 | ₩12,869 | ₩13,003 | +1.04% | 21.7만 |
|---|
| 2026.08.18 | ₩12,963 | ₩13,177 | ₩12,883 | ₩12,896 | -0.52% | 21.4만 |
|---|
| 2026.08.17 | ₩13,017 | ₩13,257 | ₩12,816 | ₩12,950 | -0.51% | 29.6만 |
|---|
| 2026.08.14 | ₩13,057 | ₩13,217 | ₩12,963 | ₩13,097 | +0.31% | 29.1만 |
|---|
| 2026.08.13 | ₩12,896 | ₩13,097 | ₩12,803 | ₩13,070 | +1.35% | 29.5만 |
|---|
| 2026.08.12 | ₩12,722 | ₩12,950 | ₩12,642 | ₩12,829 | +0.84% | 41만 |
|---|
| 2026.08.11 | ₩13,164 | ₩13,578 | ₩12,829 | ₩12,896 | -2.03% | 50.8만 |
|---|
| 2026.08.10 | ₩12,254 | ₩13,257 | ₩11,465 | ₩13,124 | +7.10% | 118.1만 |
|---|
| 2026.08.07 | ₩13,030 | ₩13,364 | ₩13,030 | ₩13,124 | +0.72% | 31.4만 |
|---|
| 2026.08.06 | ₩12,910 | ₩13,043 | ₩12,642 | ₩12,936 | +0.21% | 37.3만 |
|---|
| 2026.08.05 | ₩13,003 | ₩13,043 | ₩12,722 | ₩12,869 | -1.03% | 26.1만 |
|---|
| 2026.08.04 | ₩13,097 | ₩13,311 | ₩13,043 | ₩13,124 | +0.20% | 37.1만 |
|---|
| 2026.08.03 | ₩12,843 | ₩13,070 | ₩12,843 | ₩13,003 | +1.25% | 26.3만 |
|---|
| 2026.07.31 | ₩12,696 | ₩12,789 | ₩12,508 | ₩12,762 | +0.53% | 18.7만 |
|---|
| 2026.07.30 | ₩12,816 | ₩12,829 | ₩12,508 | ₩12,816 | 0.00% | 22.3만 |
|---|
| 2026.07.29 | ₩12,883 | ₩13,057 | ₩12,816 | ₩12,910 | +0.21% | 23.8만 |
|---|
| 2026.07.28 | ₩12,696 | ₩12,896 | ₩12,682 | ₩12,856 | +1.26% | 29.9만 |
|---|
| 2026.07.27 | ₩12,575 | ₩12,789 | ₩12,508 | ₩12,615 | +0.32% | 30.7만 |
|---|
| 2026.07.24 | ₩12,481 | ₩12,642 | ₩12,428 | ₩12,468 | -0.11% | 23.1만 |
|---|
| 2026.07.23 | ₩12,401 | ₩12,428 | ₩12,174 | ₩12,415 | +0.11% | 21.8만 |
|---|
| 2026.07.22 | ₩12,696 | ₩12,816 | ₩12,281 | ₩12,388 | -2.42% | 24.9만 |
|---|
| 2026.07.21 | ₩12,843 | ₩12,936 | ₩12,575 | ₩12,669 | -1.35% | 24.2만 |
|---|
| 2026.07.20 | ₩12,548 | ₩12,896 | ₩12,441 | ₩12,883 | +2.67% | 24.4만 |
|---|
| 2026.07.17 | ₩12,843 | ₩12,976 | ₩12,481 | ₩12,535 | -2.40% | 32.3만 |
|---|
| 2026.07.16 | ₩12,856 | ₩13,043 | ₩12,682 | ₩12,923 | +0.52% | 31.8만 |
|---|
| 2026.07.15 | ₩12,629 | ₩12,950 | ₩12,615 | ₩12,829 | +1.59% | 24.4만 |
|---|
| 2026.07.14 | ₩12,308 | ₩12,629 | ₩12,214 | ₩12,495 | +1.52% | 29.1만 |
|---|
| 2026.07.13 | ₩12,508 | ₩12,776 | ₩12,481 | ₩12,481 | -0.21% | 29.8만 |
|---|
| 2026.07.10 | ₩12,575 | ₩12,843 | ₩12,468 | ₩12,522 | -0.43% | 23.5만 |
|---|
| 2026.07.09 | ₩12,348 | ₩12,615 | ₩12,254 | ₩12,575 | +1.84% | 21.7만 |
|---|
| 2026.07.08 | ₩12,201 | ₩12,388 | ₩12,134 | ₩12,348 | +1.21% | 20.1만 |
|---|
| 2026.07.07 | ₩12,415 | ₩12,602 | ₩12,267 | ₩12,308 | -0.86% | 28.5만 |
|---|
| 2026.07.06 | ₩12,548 | ₩12,589 | ₩12,321 | ₩12,401 | -1.17% | 31만 |
|---|
| 2026.07.02 | ₩12,816 | ₩12,856 | ₩12,575 | ₩12,575 | -1.88% | 36.8만 |
|---|
| 2026.07.01 | ₩12,910 | ₩13,204 | ₩12,803 | ₩12,816 | -0.73% | 45.7만 |
|---|
| 2026.06.30 | ₩12,589 | ₩13,017 | ₩12,589 | ₩12,990 | +3.19% | 48.3만 |
|---|
| 2026.06.29 | ₩12,374 | ₩12,736 | ₩12,374 | ₩12,629 | +2.05% | 78.7만 |
|---|
| 2026.06.26 | ₩11,652 | ₩12,348 | ₩11,652 | ₩12,321 | +5.74% | 48.3만 |
|---|
| 2026.06.25 | ₩11,960 | ₩11,960 | ₩11,599 | ₩11,639 | -2.68% | 53.8만 |
|---|
| 2026.06.24 | ₩11,652 | ₩12,067 | ₩11,652 | ₩11,987 | +2.87% | 66.2만 |
|---|
| 2026.06.23 | ₩11,344 | ₩11,692 | ₩11,344 | ₩11,679 | +2.95% | 84.5만 |
|---|
| 2026.06.22 | ₩11,170 | ₩12,027 | ₩11,170 | ₩11,532 | +3.23% | 118.4만 |
|---|
| 2026.06.18 | ₩11,411 | ₩11,505 | ₩11,251 | ₩11,385 | -0.23% | 55만 |
|---|
| 2026.06.17 | ₩11,545 | ₩11,772 | ₩11,251 | ₩11,304 | -2.09% | 50.3만 |
|---|
| 2026.06.16 | ₩11,411 | ₩11,639 | ₩11,358 | ₩11,545 | +1.17% | 40.1만 |
|---|
| 2026.06.15 | ₩11,264 | ₩11,746 | ₩11,264 | ₩11,451 | +1.66% | 68만 |
|---|
| 2026.06.12 | ₩11,023 | ₩11,358 | ₩11,010 | ₩11,264 | +2.18% | 64.8만 |
|---|
| 2026.06.11 | ₩10,568 | ₩11,130 | ₩10,421 | ₩11,063 | +4.68% | 52.3만 |
|---|
| 2026.06.10 | ₩10,421 | ₩10,609 | ₩10,395 | ₩10,582 | +1.54% | 45.7만 |
|---|
| 2026.06.09 | ₩10,328 | ₩10,622 | ₩10,314 | ₩10,488 | +1.55% | 53.4만 |
|---|
| 2026.06.08 | ₩10,515 | ₩10,568 | ₩10,207 | ₩10,314 | -1.91% | 63.6만 |
|---|
| 2026.06.05 | ₩10,876 | ₩11,023 | ₩10,502 | ₩10,542 | -3.08% | 40.6만 |
|---|
| 2026.06.04 | ₩10,622 | ₩11,063 | ₩10,595 | ₩10,876 | +2.39% | 84.3만 |
|---|
| 2026.06.03 | ₩10,849 | ₩10,890 | ₩10,542 | ₩10,769 | -0.74% | 66.5만 |
|---|
| 2026.06.02 | ₩10,863 | ₩11,211 | ₩10,796 | ₩10,930 | +0.62% | 78.7만 |
|---|
| 2026.06.01 | ₩11,144 | ₩11,331 | ₩11,090 | ₩11,117 | -0.24% | 73.2만 |
|---|
| 2026.05.29 | ₩11,371 | ₩11,599 | ₩11,251 | ₩11,358 | -0.12% | 48.3만 |
|---|
| 2026.05.28 | ₩11,451 | ₩11,545 | ₩11,251 | ₩11,331 | -1.05% | 114.3만 |
|---|
| 2026.05.27 | ₩11,411 | ₩11,759 | ₩11,411 | ₩11,572 | +1.41% | 51.7만 |
|---|
| 2026.05.26 | ₩11,960 | ₩11,960 | ₩11,425 | ₩11,585 | -3.13% | 74.3만 |
|---|
| 2026.05.22 | ₩11,866 | ₩12,107 | ₩11,813 | ₩12,013 | +1.24% | 75.7만 |
|---|
| 2026.05.21 | ₩12,080 | ₩12,080 | ₩11,665 | ₩11,826 | -2.10% | 75.7만 |
|---|
| 2026.05.20 | ₩12,040 | ₩12,388 | ₩11,545 | ₩12,053 | +0.11% | 161.6만 |
|---|
| 2026.05.19 | ₩14,542 | ₩15,010 | ₩14,087 | ₩14,274 | -1.84% | 54.4만 |
|---|
| 2026.05.18 | ₩13,819 | ₩14,609 | ₩13,806 | ₩14,568 | +5.42% | 28.1만 |
|---|
| 2026.05.15 | ₩13,779 | ₩14,007 | ₩13,672 | ₩13,752 | -0.19% | 25.7만 |
|---|
| 2026.05.14 | ₩14,007 | ₩14,047 | ₩13,806 | ₩13,913 | -0.67% | 25.4만 |
|---|
| 2026.05.13 | ₩13,806 | ₩14,073 | ₩13,672 | ₩13,980 | +1.26% | 21만 |
|---|
| 2026.05.12 | ₩14,247 | ₩14,328 | ₩13,793 | ₩13,793 | -3.19% | 17.6만 |
|---|
| 2026.05.11 | ₩14,796 | ₩15,077 | ₩14,167 | ₩14,381 | -2.80% | 64.6만 |
|---|
| 2026.05.08 | ₩14,421 | ₩14,809 | ₩14,140 | ₩14,796 | +2.60% | 31.6만 |
|---|
| 2026.05.07 | ₩14,274 | ₩14,488 | ₩14,274 | ₩14,421 | +1.03% | 15.4만 |
|---|
| 2026.05.06 | ₩14,461 | ₩14,461 | ₩14,154 | ₩14,247 | -1.48% | 33.3만 |
|---|
| 2026.05.05 | ₩14,274 | ₩14,502 | ₩14,167 | ₩14,461 | +1.31% | 15.7만 |
|---|
| 2026.05.04 | ₩14,609 | ₩14,796 | ₩14,274 | ₩14,301 | -2.11% | 27.1만 |
|---|
| 2026.05.01 | ₩13,966 | ₩14,582 | ₩13,966 | ₩14,555 | +4.21% | 28.3만 |
|---|
| 2026.04.30 | ₩13,699 | ₩13,993 | ₩13,565 | ₩13,953 | +1.86% | 23.9만 |
|---|
| 2026.04.29 | ₩13,833 | ₩13,833 | ₩13,592 | ₩13,739 | -0.68% | 14.5만 |
|---|
| 2026.04.28 | ₩13,833 | ₩13,980 | ₩13,672 | ₩13,886 | +0.39% | 17.2만 |
|---|
| 2026.04.27 | ₩13,712 | ₩14,073 | ₩13,712 | ₩13,966 | +1.85% | 14.4만 |
|---|
| 2026.04.24 | ₩13,685 | ₩13,779 | ₩13,458 | ₩13,739 | +0.39% | 24.3만 |
|---|
| 2026.04.23 | ₩14,287 | ₩14,287 | ₩13,552 | ₩13,685 | -4.21% | 17.5만 |
|---|
| 2026.04.22 | ₩14,368 | ₩14,555 | ₩14,247 | ₩14,368 | 0.00% | 17.9만 |
|---|
| 2026.04.21 | ₩14,461 | ₩14,716 | ₩14,274 | ₩14,368 | -0.65% | 23.5만 |
|---|
| 2026.04.20 | ₩14,154 | ₩14,542 | ₩14,154 | ₩14,461 | +2.17% | 28.5만 |
|---|
| 2026.04.17 | ₩14,047 | ₩14,261 | ₩13,980 | ₩14,194 | +1.05% | 38만 |
|---|
| 2026.04.16 | ₩13,913 | ₩14,100 | ₩13,819 | ₩14,007 | +0.67% | 22.8만 |
|---|
| 2026.04.15 | ₩13,110 | ₩13,819 | ₩13,110 | ₩13,779 | +5.10% | 31.3만 |
|---|
| 2026.04.14 | ₩13,097 | ₩13,418 | ₩12,950 | ₩13,083 | -0.10% | 32.5만 |
|---|
| 2026.04.13 | ₩12,709 | ₩13,057 | ₩12,548 | ₩13,057 | +2.74% | 17.5만 |
|---|
| 2026.04.10 | ₩12,883 | ₩13,030 | ₩12,749 | ₩12,789 | -0.73% | 13.9만 |
|---|
| 2026.04.09 | ₩13,097 | ₩13,164 | ₩12,669 | ₩12,883 | -1.63% | 16.9만 |
|---|
| 2026.04.08 | ₩13,324 | ₩13,525 | ₩13,003 | ₩13,097 | -1.71% | 18.1만 |
|---|
| 2026.04.07 | ₩13,110 | ₩13,458 | ₩12,923 | ₩13,070 | -0.31% | 17.4만 |
|---|
| 2026.04.06 | ₩13,070 | ₩13,351 | ₩13,070 | ₩13,110 | +0.31% | 17.2만 |
|---|
| 2026.04.02 | ₩12,910 | ₩13,244 | ₩12,709 | ₩13,204 | +2.28% | 19.8만 |
|---|
| 2026.04.01 | ₩13,378 | ₩13,552 | ₩12,990 | ₩13,137 | -1.80% | 25.9만 |
|---|
| 2026.03.31 | ₩13,244 | ₩13,685 | ₩13,204 | ₩13,364 | +0.91% | 36.3만 |
|---|
| 2026.03.30 | ₩13,110 | ₩13,565 | ₩13,110 | ₩13,137 | +0.20% | 43.6만 |
|---|
| 2026.03.27 | ₩13,619 | ₩13,659 | ₩12,776 | ₩13,137 | -3.54% | 45.6만 |
|---|
| 2026.03.26 | ₩13,672 | ₩14,033 | ₩13,659 | ₩13,752 | +0.59% | 140.9만 |
|---|
| 2026.03.25 | ₩13,926 | ₩14,100 | ₩13,552 | ₩13,739 | -1.34% | 38.5만 |
|---|
| 2026.03.24 | ₩13,431 | ₩13,886 | ₩13,431 | ₩13,699 | +1.99% | 55.2만 |
|---|
| 2026.03.23 | ₩12,843 | ₩13,752 | ₩12,789 | ₩13,578 | +5.73% | 74.1만 |
|---|
| 2026.03.20 | ₩12,241 | ₩12,936 | ₩12,160 | ₩12,883 | +5.25% | 87.1만 |
|---|
| 2026.03.19 | ₩11,518 | ₩12,067 | ₩11,518 | ₩12,040 | +4.53% | 37.3만 |
|---|
| 2026.03.18 | ₩11,679 | ₩11,866 | ₩11,652 | ₩11,692 | +0.11% | 48.9만 |
|---|
| 2026.03.17 | ₩11,612 | ₩12,160 | ₩11,612 | ₩11,772 | +1.38% | 62.5만 |
|---|
| 2026.03.16 | ₩11,505 | ₩11,786 | ₩11,465 | ₩11,612 | +0.93% | 44.4만 |
|---|
| 2026.03.13 | ₩11,411 | ₩11,692 | ₩11,371 | ₩11,438 | +0.23% | 35.3만 |
|---|
| 2026.03.12 | ₩11,532 | ₩11,719 | ₩11,318 | ₩11,385 | -1.28% | 42.1만 |
|---|
| 2026.03.11 | ₩11,612 | ₩11,813 | ₩11,518 | ₩11,599 | -0.12% | 49.1만 |
|---|
| 2026.03.10 | ₩11,786 | ₩11,826 | ₩11,532 | ₩11,639 | -1.25% | 66.2만 |
|---|
| 2026.03.09 | ₩11,866 | ₩11,893 | ₩11,532 | ₩11,665 | -1.69% | 96.1만 |
|---|
| 2026.03.06 | ₩11,960 | ₩12,053 | ₩11,772 | ₩11,973 | +0.11% | 19.3만 |
|---|
| 2026.03.05 | ₩11,839 | ₩12,241 | ₩11,839 | ₩12,067 | +1.92% | 34.5만 |
|---|
| 2026.03.04 | ₩11,719 | ₩11,987 | ₩11,652 | ₩11,826 | +0.91% | 18.6만 |
|---|
| 2026.03.03 | ₩11,505 | ₩11,719 | ₩11,251 | ₩11,625 | +1.05% | 18.9만 |
|---|
| 2026.03.02 | ₩11,291 | ₩11,772 | ₩11,291 | ₩11,692 | +3.55% | 34.2만 |
|---|
| 2026.02.27 | ₩11,197 | ₩11,451 | ₩11,050 | ₩11,438 | +2.15% | 32.7만 |
|---|
| 2026.02.26 | ₩10,983 | ₩11,478 | ₩10,970 | ₩11,291 | +2.80% | 33.6만 |
|---|
| 2026.02.25 | ₩11,117 | ₩11,130 | ₩10,796 | ₩10,930 | -1.68% | 57.7만 |
|---|
| 2026.02.24 | ₩11,331 | ₩11,451 | ₩11,077 | ₩11,170 | -1.42% | 39.6만 |
|---|
| 2026.02.23 | ₩12,027 | ₩12,027 | ₩11,358 | ₩11,371 | -5.45% | 57.3만 |
|---|
| 2026.02.20 | ₩12,160 | ₩12,374 | ₩12,000 | ₩12,040 | -0.99% | 33.6만 |
|---|
| 2026.02.19 | ₩12,053 | ₩12,308 | ₩12,013 | ₩12,174 | +1.00% | 59.6만 |
|---|
| 2026.02.18 | ₩12,388 | ₩12,655 | ₩11,706 | ₩11,866 | -4.21% | 97.8만 |
|---|
| 2026.02.17 | ₩11,251 | ₩11,518 | ₩11,144 | ₩11,465 | +1.90% | 54만 |
|---|
| 2026.02.13 | ₩11,224 | ₩11,679 | ₩11,104 | ₩11,425 | +1.79% | 29.4만 |
|---|
| 2026.02.12 | ₩11,545 | ₩11,558 | ₩11,197 | ₩11,211 | -2.90% | 48.2만 |
|---|
| 2026.02.11 | ₩11,799 | ₩11,813 | ₩11,451 | ₩11,545 | -2.15% | 34.8만 |
|---|
| 2026.02.10 | ₩11,625 | ₩11,946 | ₩11,612 | ₩11,826 | +1.73% | 25.8만 |
|---|
| 2026.02.09 | ₩11,465 | ₩11,759 | ₩11,385 | ₩11,719 | +2.22% | 16.6만 |
|---|
| 2026.02.06 | ₩11,545 | ₩11,625 | ₩11,331 | ₩11,558 | +0.12% | 36.2만 |
|---|
| 2026.02.05 | ₩11,251 | ₩11,558 | ₩11,104 | ₩11,411 | +1.43% | 54.8만 |
|---|
| 2026.02.04 | ₩11,237 | ₩11,532 | ₩11,197 | ₩11,478 | +2.14% | 54.3만 |
|---|
| 2026.02.03 | ₩11,599 | ₩11,665 | ₩11,050 | ₩11,264 | -2.88% | 54.9만 |
|---|
| 2026.02.02 | ₩11,665 | ₩11,706 | ₩11,532 | ₩11,679 | +0.11% | 25.8만 |
|---|
| 2026.01.30 | ₩11,746 | ₩11,826 | ₩11,599 | ₩11,772 | +0.23% | 28만 |
|---|
| 2026.01.29 | ₩11,987 | ₩11,987 | ₩11,652 | ₩11,879 | -0.89% | 25.2만 |
|---|
| 2026.01.28 | ₩12,027 | ₩12,187 | ₩11,933 | ₩11,946 | -0.67% | 20만 |
|---|
| 2026.01.27 | ₩12,281 | ₩12,281 | ₩11,920 | ₩12,107 | -1.42% | 19.6만 |
|---|
| 2026.01.26 | ₩12,308 | ₩12,374 | ₩12,254 | ₩12,308 | 0.00% | 14.4만 |
|---|
| 2026.01.23 | ₩12,401 | ₩12,428 | ₩12,227 | ₩12,254 | -1.19% | 14.6만 |
|---|
| 2026.01.22 | ₩12,415 | ₩12,575 | ₩12,388 | ₩12,441 | +0.22% | 16.4만 |
|---|
| 2026.01.21 | ₩12,321 | ₩12,441 | ₩12,214 | ₩12,334 | +0.11% | 20.4만 |
|---|
| 2026.01.20 | ₩12,401 | ₩12,589 | ₩12,281 | ₩12,308 | -0.76% | 47.9만 |
|---|
| 2026.01.16 | ₩12,816 | ₩12,816 | ₩12,562 | ₩12,655 | -1.25% | 40.4만 |
|---|
| 2026.01.15 | ₩12,722 | ₩12,976 | ₩12,722 | ₩12,829 | +0.84% | 35.4만 |
|---|
| 2026.01.14 | ₩12,682 | ₩12,762 | ₩12,508 | ₩12,736 | +0.42% | 23.2만 |
|---|
| 2026.01.13 | ₩12,709 | ₩12,829 | ₩12,615 | ₩12,722 | +0.11% | 16.3만 |
|---|
| 2026.01.12 | ₩12,481 | ₩12,803 | ₩12,481 | ₩12,736 | +2.04% | 18.5만 |
|---|
| 2026.01.09 | ₩12,602 | ₩12,629 | ₩12,415 | ₩12,575 | -0.21% | 20.8만 |
|---|
| 2026.01.08 | ₩12,535 | ₩12,629 | ₩12,388 | ₩12,562 | +0.21% | 14.1만 |
|---|
| 2026.01.07 | ₩12,709 | ₩12,709 | ₩12,455 | ₩12,562 | -1.16% | 18.3만 |
|---|
| 2026.01.06 | ₩12,776 | ₩12,856 | ₩12,642 | ₩12,722 | -0.42% | 33.5만 |
|---|
| 2026.01.05 | ₩12,655 | ₩13,097 | ₩12,602 | ₩12,856 | +1.59% | 27.3만 |
|---|
| 2026.01.02 | ₩12,843 | ₩12,976 | ₩12,441 | ₩12,508 | -2.60% | 41.1만 |
|---|
| 2025.12.31 | ₩12,843 | ₩12,856 | ₩12,655 | ₩12,816 | -0.21% | 36.9만 |
|---|
| 2025.12.30 | ₩12,829 | ₩13,057 | ₩12,789 | ₩12,843 | +0.10% | 47.2만 |
|---|
| 2025.12.29 | ₩12,883 | ₩13,110 | ₩12,829 | ₩13,083 | +1.56% | 18.1만 |
|---|
| 2025.12.26 | ₩13,164 | ₩13,164 | ₩12,963 | ₩13,070 | -0.71% | 18.1만 |
|---|
| 2025.12.24 | ₩13,150 | ₩13,271 | ₩13,070 | ₩13,231 | +0.61% | 8.4만 |
|---|
| 2025.12.23 | ₩13,311 | ₩13,458 | ₩13,097 | ₩13,150 | -1.21% | 25.5만 |
|---|
| 2025.12.22 | ₩13,150 | ₩13,592 | ₩13,150 | ₩13,378 | +1.73% | 42.1만 |
|---|
| 2025.12.19 | ₩13,351 | ₩13,364 | ₩13,110 | ₩13,204 | -1.10% | 20.7만 |
|---|
| 2025.12.18 | ₩12,950 | ₩13,364 | ₩12,816 | ₩13,271 | +2.48% | 41.8만 |
|---|
| 2025.12.17 | ₩13,083 | ₩13,124 | ₩12,869 | ₩12,910 | -1.33% | 36.4만 |
|---|
| 2025.12.16 | ₩12,990 | ₩13,204 | ₩12,990 | ₩13,097 | +0.82% | 27.7만 |
|---|
| 2025.12.15 | ₩13,284 | ₩13,284 | ₩12,869 | ₩13,110 | -1.31% | 27.9만 |
|---|
| 2025.12.12 | ₩13,431 | ₩13,605 | ₩13,271 | ₩13,284 | -1.10% | 17.7만 |
|---|
| 2025.12.11 | ₩13,512 | ₩13,552 | ₩13,338 | ₩13,471 | -0.30% | 21.1만 |
|---|
| 2025.12.10 | ₩13,645 | ₩13,699 | ₩13,538 | ₩13,619 | -0.20% | 20.4만 |
|---|
| 2025.12.09 | ₩13,445 | ₩13,645 | ₩13,418 | ₩13,645 | +1.49% | 16.1만 |
|---|
| 2025.12.08 | ₩13,578 | ₩13,806 | ₩13,538 | ₩13,605 | +0.20% | 28.2만 |
|---|
| 2025.12.05 | ₩13,552 | ₩13,645 | ₩13,298 | ₩13,351 | -1.48% | 11.5만 |
|---|
| 2025.12.04 | ₩13,471 | ₩13,619 | ₩13,391 | ₩13,512 | +0.30% | 22.7만 |
|---|
| 2025.12.03 | ₩13,605 | ₩13,685 | ₩13,471 | ₩13,552 | -0.39% | 12.2만 |
|---|
| 2025.12.02 | ₩13,565 | ₩13,739 | ₩13,458 | ₩13,672 | +0.79% | 16.1만 |
|---|
| 2025.12.01 | ₩13,471 | ₩13,779 | ₩13,445 | ₩13,552 | +0.60% | 25.6만 |
|---|
| 2025.11.28 | ₩13,525 | ₩13,980 | ₩13,525 | ₩13,672 | +1.09% | 28.4만 |
|---|
| 2025.11.26 | ₩13,110 | ₩13,445 | ₩13,070 | ₩13,298 | +1.43% | 41만 |
|---|
| 2025.11.25 | ₩13,083 | ₩13,364 | ₩13,003 | ₩13,191 | +0.82% | 32.8만 |
|---|
| 2025.11.24 | ₩12,963 | ₩13,150 | ₩12,923 | ₩13,070 | +0.83% | 19.4만 |
|---|
| 2025.11.21 | ₩12,468 | ₩12,976 | ₩12,468 | ₩12,883 | +3.33% | 20.9만 |
|---|
| 2025.11.20 | ₩13,097 | ₩13,110 | ₩12,441 | ₩12,455 | -4.90% | 44.9만 |
|---|
| 2025.11.19 | ₩13,204 | ₩13,324 | ₩12,843 | ₩12,936 | -2.03% | 47.3만 |
|---|
| 2025.11.18 | ₩12,843 | ₩13,150 | ₩12,736 | ₩13,097 | +1.98% | 34.5만 |
|---|
| 2025.11.17 | ₩13,204 | ₩13,498 | ₩12,910 | ₩13,017 | -1.42% | 59.5만 |
|---|
| 2025.11.14 | ₩13,338 | ₩13,766 | ₩13,204 | ₩13,512 | +1.30% | 35.4만 |
|---|
| 2025.11.13 | ₩13,940 | ₩14,073 | ₩13,485 | ₩13,592 | -2.50% | 42.9만 |
|---|
| 2025.11.12 | ₩13,645 | ₩15,037 | ₩13,498 | ₩14,033 | +2.84% | 198.3만 |
|---|
| 2025.11.11 | ₩12,294 | ₩12,843 | ₩12,294 | ₩12,709 | +3.37% | 52.4만 |
|---|
| 2025.11.10 | ₩12,201 | ₩12,401 | ₩12,107 | ₩12,374 | +1.43% | 24.7만 |
|---|
| 2025.11.07 | ₩12,107 | ₩12,107 | ₩11,786 | ₩12,000 | -0.88% | 31.8만 |
|---|
| 2025.11.06 | ₩12,361 | ₩12,374 | ₩12,067 | ₩12,080 | -2.27% | 27만 |
|---|
| 2025.11.05 | ₩12,254 | ₩12,455 | ₩12,254 | ₩12,388 | +1.09% | 14.9만 |
|---|
| 2025.11.04 | ₩12,174 | ₩12,294 | ₩12,080 | ₩12,294 | +0.99% | 22.9만 |
|---|
| 2025.11.03 | ₩12,589 | ₩12,602 | ₩12,348 | ₩12,374 | -1.70% | 16만 |
|---|
| 2025.10.31 | ₩12,374 | ₩12,508 | ₩12,308 | ₩12,441 | +0.54% | 9.3만 |
|---|
| 2025.10.30 | ₩12,401 | ₩12,575 | ₩12,267 | ₩12,294 | -0.86% | 14.1만 |
|---|
| 2025.10.29 | ₩12,789 | ₩12,829 | ₩12,441 | ₩12,508 | -2.20% | 16.7만 |
|---|
| 2025.10.28 | ₩12,869 | ₩12,976 | ₩12,762 | ₩12,776 | -0.73% | 19.2만 |
|---|
| 2025.10.27 | ₩13,097 | ₩13,177 | ₩12,816 | ₩12,950 | -1.12% | 16.4만 |
|---|
| 2025.10.24 | ₩12,722 | ₩13,150 | ₩12,722 | ₩12,990 | +2.10% | 16.7만 |
|---|
| 2025.10.23 | ₩12,749 | ₩12,843 | ₩12,629 | ₩12,682 | -0.52% | 20.4만 |
|---|
| 2025.10.22 | ₩12,856 | ₩13,030 | ₩12,602 | ₩12,696 | -1.25% | 27.7만 |
|---|
| 2025.10.21 | ₩12,910 | ₩13,298 | ₩12,883 | ₩12,990 | +0.62% | 39.5만 |
|---|
| 2025.10.20 | ₩12,589 | ₩13,097 | ₩12,535 | ₩13,030 | +3.51% | 40.6만 |
|---|
| 2025.10.17 | ₩12,642 | ₩12,803 | ₩12,562 | ₩12,642 | 0.00% | 18.3만 |
|---|
| 2025.10.16 | ₩12,843 | ₩13,003 | ₩12,548 | ₩12,789 | -0.42% | 39.8만 |
|---|
| 2025.10.15 | ₩12,963 | ₩13,043 | ₩12,776 | ₩12,869 | -0.72% | 34.5만 |
|---|
| 2025.10.14 | ₩12,749 | ₩13,137 | ₩12,655 | ₩13,083 | +2.62% | 25.9만 |
|---|
| 2025.10.13 | ₩12,869 | ₩13,913 | ₩12,829 | ₩12,910 | +0.31% | 65.6만 |
|---|
| 2025.10.10 | ₩12,736 | ₩12,789 | ₩12,241 | ₩12,321 | -3.26% | 27.8만 |
|---|