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 | ₩11,920 | ₩12,013 | ₩11,812 | ₩11,866 | -0.45% | 18.2만 |
| 2026.10.08 | ₩11,719 | ₩11,906 | ₩11,638 | ₩11,705 | -0.11% | 21.6만 |
| 2026.10.07 | ₩11,424 | ₩11,705 | ₩11,330 | ₩11,625 | +1.76% | 22.5만 |
| 2026.10.06 | ₩11,437 | ₩11,478 | ₩11,384 | ₩11,451 | +0.12% | 25.8만 |
| 2026.10.05 | ₩11,277 | ₩11,464 | ₩11,250 | ₩11,397 | +1.07% | 24.9만 |
| 2026.10.02 | ₩11,732 | ₩11,732 | ₩11,263 | ₩11,384 | -2.97% | 25만 |
| 2026.10.01 | ₩11,679 | ₩11,812 | ₩11,531 | ₩11,732 | +0.46% | 27.5만 |
| 2026.09.30 | ₩11,531 | ₩11,745 | ₩11,478 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,638 |
| +0.93% |
| 45.4만 |
| 2026.09.29 | ₩11,357 | ₩11,545 | ₩11,223 | ₩11,518 | +1.42% | 24.2만 |
|---|
| 2026.09.28 | ₩11,464 | ₩11,464 | ₩11,170 | ₩11,304 | -1.40% | 31만 |
|---|
| 2026.09.25 | ₩11,558 | ₩11,772 | ₩11,478 | ₩11,504 | -0.46% | 23.8만 |
|---|
| 2026.09.24 | ₩11,585 | ₩11,732 | ₩11,531 | ₩11,625 | +0.35% | 20.4만 |
|---|
| 2026.09.23 | ₩11,665 | ₩11,665 | ₩11,518 | ₩11,571 | -0.80% | 27.8만 |
|---|
| 2026.09.22 | ₩11,866 | ₩11,946 | ₩11,665 | ₩11,692 | -1.47% | 24.9만 |
|---|
| 2026.09.21 | ₩11,652 | ₩11,799 | ₩11,638 | ₩11,772 | +1.03% | 22.6만 |
|---|
| 2026.09.18 | ₩11,799 | ₩11,839 | ₩11,585 | ₩11,598 | -1.70% | 22.4만 |
|---|
| 2026.09.17 | ₩11,893 | ₩11,920 | ₩11,571 | ₩11,826 | -0.56% | 44.7만 |
|---|
| 2026.09.16 | ₩12,094 | ₩12,187 | ₩11,612 | ₩11,665 | -3.54% | 77.9만 |
|---|
| 2026.09.15 | ₩12,067 | ₩12,402 | ₩11,920 | ₩12,107 | +0.33% | 290.2만 |
|---|
| 2026.09.14 | ₩12,429 | ₩12,482 | ₩11,745 | ₩12,134 | -2.37% | 268.2만 |
|---|
| 2026.09.11 | ₩12,268 | ₩12,455 | ₩12,241 | ₩12,308 | +0.33% | 30.4만 |
|---|
| 2026.09.10 | ₩11,786 | ₩12,201 | ₩11,786 | ₩12,161 | +3.18% | 36.6만 |
|---|
| 2026.09.09 | ₩11,906 | ₩12,013 | ₩11,772 | ₩11,826 | -0.67% | 32.8만 |
|---|
| 2026.09.08 | ₩12,321 | ₩12,321 | ₩11,920 | ₩11,973 | -2.83% | 32만 |
|---|
| 2026.09.04 | ₩12,348 | ₩12,670 | ₩12,308 | ₩12,469 | +0.98% | 43.4만 |
|---|
| 2026.09.03 | ₩12,589 | ₩12,723 | ₩12,241 | ₩12,362 | -1.81% | 58.1만 |
|---|
| 2026.09.02 | ₩12,656 | ₩12,804 | ₩12,549 | ₩12,589 | -0.53% | 99.3만 |
|---|
| 2026.09.01 | ₩12,951 | ₩13,058 | ₩12,362 | ₩12,616 | -2.59% | 67만 |
|---|
| 2026.08.31 | ₩13,058 | ₩13,179 | ₩12,978 | ₩13,058 | 0.00% | 26.6만 |
|---|
| 2026.08.28 | ₩12,830 | ₩13,152 | ₩12,830 | ₩12,991 | +1.25% | 25.6만 |
|---|
| 2026.08.27 | ₩12,683 | ₩13,112 | ₩12,683 | ₩12,870 | +1.48% | 33.3만 |
|---|
| 2026.08.26 | ₩13,112 | ₩13,138 | ₩12,522 | ₩12,750 | -2.76% | 53.3만 |
|---|
| 2026.08.25 | ₩13,138 | ₩13,232 | ₩13,085 | ₩13,125 | -0.10% | 24.5만 |
|---|
| 2026.08.24 | ₩13,098 | ₩13,259 | ₩13,004 | ₩13,098 | 0.00% | 24.1만 |
|---|
| 2026.08.21 | ₩12,763 | ₩13,165 | ₩12,763 | ₩13,138 | +2.94% | 30.4만 |
|---|
| 2026.08.20 | ₩12,991 | ₩13,058 | ₩12,723 | ₩12,723 | -2.06% | 21.4만 |
|---|
| 2026.08.19 | ₩12,884 | ₩13,125 | ₩12,884 | ₩13,018 | +1.04% | 21.7만 |
|---|
| 2026.08.18 | ₩12,978 | ₩13,192 | ₩12,897 | ₩12,911 | -0.52% | 21.4만 |
|---|
| 2026.08.17 | ₩13,031 | ₩13,272 | ₩12,830 | ₩12,964 | -0.51% | 29.6만 |
|---|
| 2026.08.14 | ₩13,071 | ₩13,232 | ₩12,978 | ₩13,112 | +0.31% | 29.1만 |
|---|
| 2026.08.13 | ₩12,911 | ₩13,112 | ₩12,817 | ₩13,085 | +1.35% | 29.5만 |
|---|
| 2026.08.12 | ₩12,737 | ₩12,964 | ₩12,656 | ₩12,844 | +0.84% | 41만 |
|---|
| 2026.08.11 | ₩13,179 | ₩13,594 | ₩12,844 | ₩12,911 | -2.03% | 50.8만 |
|---|
| 2026.08.10 | ₩12,268 | ₩13,272 | ₩11,478 | ₩13,138 | +7.10% | 118.1만 |
|---|
| 2026.08.07 | ₩13,045 | ₩13,379 | ₩13,045 | ₩13,138 | +0.72% | 31.4만 |
|---|
| 2026.08.06 | ₩12,924 | ₩13,058 | ₩12,656 | ₩12,951 | +0.21% | 37.3만 |
|---|
| 2026.08.05 | ₩13,018 | ₩13,058 | ₩12,737 | ₩12,884 | -1.03% | 26.1만 |
|---|
| 2026.08.04 | ₩13,112 | ₩13,326 | ₩13,058 | ₩13,138 | +0.20% | 37.1만 |
|---|
| 2026.08.03 | ₩12,857 | ₩13,085 | ₩12,857 | ₩13,018 | +1.25% | 26.3만 |
|---|
| 2026.07.31 | ₩12,710 | ₩12,804 | ₩12,522 | ₩12,777 | +0.53% | 18.7만 |
|---|
| 2026.07.30 | ₩12,830 | ₩12,844 | ₩12,522 | ₩12,830 | 0.00% | 22.3만 |
|---|
| 2026.07.29 | ₩12,897 | ₩13,071 | ₩12,830 | ₩12,924 | +0.21% | 23.8만 |
|---|
| 2026.07.28 | ₩12,710 | ₩12,911 | ₩12,696 | ₩12,870 | +1.26% | 29.9만 |
|---|
| 2026.07.27 | ₩12,589 | ₩12,804 | ₩12,522 | ₩12,629 | +0.32% | 30.7만 |
|---|
| 2026.07.24 | ₩12,495 | ₩12,656 | ₩12,442 | ₩12,482 | -0.11% | 23.1만 |
|---|
| 2026.07.23 | ₩12,415 | ₩12,442 | ₩12,187 | ₩12,429 | +0.11% | 21.8만 |
|---|
| 2026.07.22 | ₩12,710 | ₩12,830 | ₩12,295 | ₩12,402 | -2.42% | 24.9만 |
|---|
| 2026.07.21 | ₩12,857 | ₩12,951 | ₩12,589 | ₩12,683 | -1.35% | 24.2만 |
|---|
| 2026.07.20 | ₩12,562 | ₩12,911 | ₩12,455 | ₩12,897 | +2.67% | 24.4만 |
|---|
| 2026.07.17 | ₩12,857 | ₩12,991 | ₩12,495 | ₩12,549 | -2.40% | 32.3만 |
|---|
| 2026.07.16 | ₩12,870 | ₩13,058 | ₩12,696 | ₩12,937 | +0.52% | 31.8만 |
|---|
| 2026.07.15 | ₩12,643 | ₩12,964 | ₩12,629 | ₩12,844 | +1.59% | 24.4만 |
|---|
| 2026.07.14 | ₩12,321 | ₩12,643 | ₩12,228 | ₩12,509 | +1.52% | 29.1만 |
|---|
| 2026.07.13 | ₩12,522 | ₩12,790 | ₩12,495 | ₩12,495 | -0.21% | 29.8만 |
|---|
| 2026.07.10 | ₩12,589 | ₩12,857 | ₩12,482 | ₩12,536 | -0.43% | 23.5만 |
|---|
| 2026.07.09 | ₩12,362 | ₩12,629 | ₩12,268 | ₩12,589 | +1.84% | 21.7만 |
|---|
| 2026.07.08 | ₩12,214 | ₩12,402 | ₩12,147 | ₩12,362 | +1.21% | 20.1만 |
|---|
| 2026.07.07 | ₩12,429 | ₩12,616 | ₩12,281 | ₩12,321 | -0.86% | 28.5만 |
|---|
| 2026.07.06 | ₩12,562 | ₩12,603 | ₩12,335 | ₩12,415 | -1.17% | 31만 |
|---|
| 2026.07.02 | ₩12,830 | ₩12,870 | ₩12,589 | ₩12,589 | -1.88% | 36.8만 |
|---|
| 2026.07.01 | ₩12,924 | ₩13,219 | ₩12,817 | ₩12,830 | -0.73% | 45.7만 |
|---|
| 2026.06.30 | ₩12,603 | ₩13,031 | ₩12,603 | ₩13,004 | +3.19% | 48.3만 |
|---|
| 2026.06.29 | ₩12,388 | ₩12,750 | ₩12,388 | ₩12,643 | +2.05% | 78.7만 |
|---|
| 2026.06.26 | ₩11,665 | ₩12,362 | ₩11,665 | ₩12,335 | +5.74% | 48.3만 |
|---|
| 2026.06.25 | ₩11,973 | ₩11,973 | ₩11,612 | ₩11,652 | -2.68% | 53.8만 |
|---|
| 2026.06.24 | ₩11,665 | ₩12,080 | ₩11,665 | ₩12,000 | +2.87% | 66.2만 |
|---|
| 2026.06.23 | ₩11,357 | ₩11,705 | ₩11,357 | ₩11,692 | +2.95% | 84.5만 |
|---|
| 2026.06.22 | ₩11,183 | ₩12,040 | ₩11,183 | ₩11,545 | +3.23% | 118.4만 |
|---|
| 2026.06.18 | ₩11,424 | ₩11,518 | ₩11,263 | ₩11,397 | -0.23% | 55만 |
|---|
| 2026.06.17 | ₩11,558 | ₩11,786 | ₩11,263 | ₩11,317 | -2.09% | 50.3만 |
|---|
| 2026.06.16 | ₩11,424 | ₩11,652 | ₩11,370 | ₩11,558 | +1.17% | 40.1만 |
|---|
| 2026.06.15 | ₩11,277 | ₩11,759 | ₩11,277 | ₩11,464 | +1.66% | 68만 |
|---|
| 2026.06.12 | ₩11,036 | ₩11,370 | ₩11,022 | ₩11,277 | +2.18% | 64.8만 |
|---|
| 2026.06.11 | ₩10,580 | ₩11,143 | ₩10,433 | ₩11,076 | +4.68% | 52.3만 |
|---|
| 2026.06.10 | ₩10,433 | ₩10,620 | ₩10,406 | ₩10,594 | +1.54% | 45.7만 |
|---|
| 2026.06.09 | ₩10,339 | ₩10,634 | ₩10,326 | ₩10,500 | +1.55% | 53.4만 |
|---|
| 2026.06.08 | ₩10,527 | ₩10,580 | ₩10,219 | ₩10,326 | -1.91% | 63.6만 |
|---|
| 2026.06.05 | ₩10,888 | ₩11,036 | ₩10,513 | ₩10,554 | -3.08% | 40.6만 |
|---|
| 2026.06.04 | ₩10,634 | ₩11,076 | ₩10,607 | ₩10,888 | +2.39% | 84.3만 |
|---|
| 2026.06.03 | ₩10,862 | ₩10,902 | ₩10,554 | ₩10,781 | -0.74% | 66.5만 |
|---|
| 2026.06.02 | ₩10,875 | ₩11,223 | ₩10,808 | ₩10,942 | +0.62% | 78.7만 |
|---|
| 2026.06.01 | ₩11,156 | ₩11,344 | ₩11,103 | ₩11,129 | -0.24% | 73.2만 |
|---|
| 2026.05.29 | ₩11,384 | ₩11,612 | ₩11,263 | ₩11,370 | -0.12% | 48.3만 |
|---|
| 2026.05.28 | ₩11,464 | ₩11,558 | ₩11,263 | ₩11,344 | -1.05% | 114.3만 |
|---|
| 2026.05.27 | ₩11,424 | ₩11,772 | ₩11,424 | ₩11,585 | +1.41% | 51.7만 |
|---|
| 2026.05.26 | ₩11,973 | ₩11,973 | ₩11,437 | ₩11,598 | -3.13% | 74.3만 |
|---|
| 2026.05.22 | ₩11,879 | ₩12,120 | ₩11,826 | ₩12,027 | +1.24% | 75.7만 |
|---|
| 2026.05.21 | ₩12,094 | ₩12,094 | ₩11,679 | ₩11,839 | -2.10% | 75.7만 |
|---|
| 2026.05.20 | ₩12,054 | ₩12,402 | ₩11,558 | ₩12,067 | +0.11% | 161.6만 |
|---|
| 2026.05.19 | ₩14,558 | ₩15,027 | ₩14,103 | ₩14,290 | -1.84% | 54.4만 |
|---|
| 2026.05.18 | ₩13,835 | ₩14,625 | ₩13,821 | ₩14,585 | +5.42% | 28.1만 |
|---|
| 2026.05.15 | ₩13,795 | ₩14,022 | ₩13,687 | ₩13,768 | -0.19% | 25.7만 |
|---|
| 2026.05.14 | ₩14,022 | ₩14,062 | ₩13,821 | ₩13,929 | -0.67% | 25.4만 |
|---|
| 2026.05.13 | ₩13,821 | ₩14,089 | ₩13,687 | ₩13,995 | +1.26% | 21만 |
|---|
| 2026.05.12 | ₩14,263 | ₩14,344 | ₩13,808 | ₩13,808 | -3.19% | 17.6만 |
|---|
| 2026.05.11 | ₩14,812 | ₩15,094 | ₩14,183 | ₩14,397 | -2.80% | 64.6만 |
|---|
| 2026.05.08 | ₩14,437 | ₩14,826 | ₩14,156 | ₩14,812 | +2.60% | 31.6만 |
|---|
| 2026.05.07 | ₩14,290 | ₩14,504 | ₩14,290 | ₩14,437 | +1.03% | 15.4만 |
|---|
| 2026.05.06 | ₩14,478 | ₩14,478 | ₩14,170 | ₩14,263 | -1.48% | 33.3만 |
|---|
| 2026.05.05 | ₩14,290 | ₩14,518 | ₩14,183 | ₩14,478 | +1.31% | 15.7만 |
|---|
| 2026.05.04 | ₩14,625 | ₩14,812 | ₩14,290 | ₩14,317 | -2.11% | 27.1만 |
|---|
| 2026.05.01 | ₩13,982 | ₩14,598 | ₩13,982 | ₩14,571 | +4.21% | 28.3만 |
|---|
| 2026.04.30 | ₩13,714 | ₩14,009 | ₩13,580 | ₩13,969 | +1.86% | 23.9만 |
|---|
| 2026.04.29 | ₩13,848 | ₩13,848 | ₩13,607 | ₩13,754 | -0.68% | 14.5만 |
|---|
| 2026.04.28 | ₩13,848 | ₩13,995 | ₩13,687 | ₩13,902 | +0.39% | 17.2만 |
|---|
| 2026.04.27 | ₩13,728 | ₩14,089 | ₩13,728 | ₩13,982 | +1.85% | 14.4만 |
|---|
| 2026.04.24 | ₩13,701 | ₩13,795 | ₩13,473 | ₩13,754 | +0.39% | 24.3만 |
|---|
| 2026.04.23 | ₩14,304 | ₩14,304 | ₩13,567 | ₩13,701 | -4.21% | 17.5만 |
|---|
| 2026.04.22 | ₩14,384 | ₩14,571 | ₩14,263 | ₩14,384 | 0.00% | 17.9만 |
|---|
| 2026.04.21 | ₩14,478 | ₩14,732 | ₩14,290 | ₩14,384 | -0.65% | 23.5만 |
|---|
| 2026.04.20 | ₩14,170 | ₩14,558 | ₩14,170 | ₩14,478 | +2.17% | 28.5만 |
|---|
| 2026.04.17 | ₩14,062 | ₩14,277 | ₩13,995 | ₩14,210 | +1.05% | 38만 |
|---|
| 2026.04.16 | ₩13,929 | ₩14,116 | ₩13,835 | ₩14,022 | +0.67% | 22.8만 |
|---|
| 2026.04.15 | ₩13,125 | ₩13,835 | ₩13,125 | ₩13,795 | +5.10% | 31.3만 |
|---|
| 2026.04.14 | ₩13,112 | ₩13,433 | ₩12,964 | ₩13,098 | -0.10% | 32.5만 |
|---|
| 2026.04.13 | ₩12,723 | ₩13,071 | ₩12,562 | ₩13,071 | +2.74% | 17.5만 |
|---|
| 2026.04.10 | ₩12,897 | ₩13,045 | ₩12,763 | ₩12,804 | -0.73% | 13.9만 |
|---|
| 2026.04.09 | ₩13,112 | ₩13,179 | ₩12,683 | ₩12,897 | -1.63% | 16.9만 |
|---|
| 2026.04.08 | ₩13,339 | ₩13,540 | ₩13,018 | ₩13,112 | -1.71% | 18.1만 |
|---|
| 2026.04.07 | ₩13,125 | ₩13,473 | ₩12,937 | ₩13,085 | -0.31% | 17.4만 |
|---|
| 2026.04.06 | ₩13,085 | ₩13,366 | ₩13,085 | ₩13,125 | +0.31% | 17.2만 |
|---|
| 2026.04.02 | ₩12,924 | ₩13,259 | ₩12,723 | ₩13,219 | +2.28% | 19.8만 |
|---|
| 2026.04.01 | ₩13,393 | ₩13,567 | ₩13,004 | ₩13,152 | -1.80% | 25.9만 |
|---|
| 2026.03.31 | ₩13,259 | ₩13,701 | ₩13,219 | ₩13,379 | +0.91% | 36.3만 |
|---|
| 2026.03.30 | ₩13,125 | ₩13,580 | ₩13,125 | ₩13,152 | +0.20% | 43.6만 |
|---|
| 2026.03.27 | ₩13,634 | ₩13,674 | ₩12,790 | ₩13,152 | -3.54% | 45.6만 |
|---|
| 2026.03.26 | ₩13,687 | ₩14,049 | ₩13,674 | ₩13,768 | +0.59% | 140.9만 |
|---|
| 2026.03.25 | ₩13,942 | ₩14,116 | ₩13,567 | ₩13,754 | -1.34% | 38.5만 |
|---|
| 2026.03.24 | ₩13,446 | ₩13,902 | ₩13,446 | ₩13,714 | +1.99% | 55.2만 |
|---|
| 2026.03.23 | ₩12,857 | ₩13,768 | ₩12,804 | ₩13,594 | +5.73% | 74.1만 |
|---|
| 2026.03.20 | ₩12,254 | ₩12,951 | ₩12,174 | ₩12,897 | +5.25% | 87.1만 |
|---|
| 2026.03.19 | ₩11,531 | ₩12,080 | ₩11,531 | ₩12,054 | +4.53% | 37.3만 |
|---|
| 2026.03.18 | ₩11,692 | ₩11,879 | ₩11,665 | ₩11,705 | +0.11% | 48.9만 |
|---|
| 2026.03.17 | ₩11,625 | ₩12,174 | ₩11,625 | ₩11,786 | +1.38% | 62.5만 |
|---|
| 2026.03.16 | ₩11,518 | ₩11,799 | ₩11,478 | ₩11,625 | +0.93% | 44.4만 |
|---|
| 2026.03.13 | ₩11,424 | ₩11,705 | ₩11,384 | ₩11,451 | +0.23% | 35.3만 |
|---|
| 2026.03.12 | ₩11,545 | ₩11,732 | ₩11,330 | ₩11,397 | -1.28% | 42.1만 |
|---|
| 2026.03.11 | ₩11,625 | ₩11,826 | ₩11,531 | ₩11,612 | -0.12% | 49.1만 |
|---|
| 2026.03.10 | ₩11,799 | ₩11,839 | ₩11,545 | ₩11,652 | -1.25% | 66.2만 |
|---|
| 2026.03.09 | ₩11,879 | ₩11,906 | ₩11,545 | ₩11,679 | -1.69% | 96.1만 |
|---|
| 2026.03.06 | ₩11,973 | ₩12,067 | ₩11,786 | ₩11,987 | +0.11% | 19.3만 |
|---|
| 2026.03.05 | ₩11,853 | ₩12,254 | ₩11,853 | ₩12,080 | +1.92% | 34.5만 |
|---|
| 2026.03.04 | ₩11,732 | ₩12,000 | ₩11,665 | ₩11,839 | +0.91% | 18.6만 |
|---|
| 2026.03.03 | ₩11,518 | ₩11,732 | ₩11,263 | ₩11,638 | +1.05% | 18.9만 |
|---|
| 2026.03.02 | ₩11,304 | ₩11,786 | ₩11,304 | ₩11,705 | +3.55% | 34.2만 |
|---|
| 2026.02.27 | ₩11,210 | ₩11,464 | ₩11,062 | ₩11,451 | +2.15% | 32.7만 |
|---|
| 2026.02.26 | ₩10,995 | ₩11,491 | ₩10,982 | ₩11,304 | +2.80% | 33.6만 |
|---|
| 2026.02.25 | ₩11,129 | ₩11,143 | ₩10,808 | ₩10,942 | -1.68% | 57.7만 |
|---|
| 2026.02.24 | ₩11,344 | ₩11,464 | ₩11,089 | ₩11,183 | -1.42% | 39.6만 |
|---|
| 2026.02.23 | ₩12,040 | ₩12,040 | ₩11,370 | ₩11,384 | -5.45% | 57.3만 |
|---|
| 2026.02.20 | ₩12,174 | ₩12,388 | ₩12,013 | ₩12,054 | -0.99% | 33.6만 |
|---|
| 2026.02.19 | ₩12,067 | ₩12,321 | ₩12,027 | ₩12,187 | +1.00% | 59.6만 |
|---|
| 2026.02.18 | ₩12,402 | ₩12,670 | ₩11,719 | ₩11,879 | -4.21% | 97.8만 |
|---|
| 2026.02.17 | ₩11,263 | ₩11,531 | ₩11,156 | ₩11,478 | +1.90% | 54만 |
|---|
| 2026.02.13 | ₩11,237 | ₩11,692 | ₩11,116 | ₩11,437 | +1.79% | 29.4만 |
|---|
| 2026.02.12 | ₩11,558 | ₩11,571 | ₩11,210 | ₩11,223 | -2.90% | 48.2만 |
|---|
| 2026.02.11 | ₩11,812 | ₩11,826 | ₩11,464 | ₩11,558 | -2.15% | 34.8만 |
|---|
| 2026.02.10 | ₩11,638 | ₩11,960 | ₩11,625 | ₩11,839 | +1.73% | 25.8만 |
|---|
| 2026.02.09 | ₩11,478 | ₩11,772 | ₩11,397 | ₩11,732 | +2.22% | 16.6만 |
|---|
| 2026.02.06 | ₩11,558 | ₩11,638 | ₩11,344 | ₩11,571 | +0.12% | 36.2만 |
|---|
| 2026.02.05 | ₩11,263 | ₩11,571 | ₩11,116 | ₩11,424 | +1.43% | 54.8만 |
|---|
| 2026.02.04 | ₩11,250 | ₩11,545 | ₩11,210 | ₩11,491 | +2.14% | 54.3만 |
|---|
| 2026.02.03 | ₩11,612 | ₩11,679 | ₩11,062 | ₩11,277 | -2.88% | 54.9만 |
|---|
| 2026.02.02 | ₩11,679 | ₩11,719 | ₩11,545 | ₩11,692 | +0.11% | 25.8만 |
|---|
| 2026.01.30 | ₩11,759 | ₩11,839 | ₩11,612 | ₩11,786 | +0.23% | 28만 |
|---|
| 2026.01.29 | ₩12,000 | ₩12,000 | ₩11,665 | ₩11,893 | -0.89% | 25.2만 |
|---|
| 2026.01.28 | ₩12,040 | ₩12,201 | ₩11,946 | ₩11,960 | -0.67% | 20만 |
|---|
| 2026.01.27 | ₩12,295 | ₩12,295 | ₩11,933 | ₩12,120 | -1.42% | 19.6만 |
|---|
| 2026.01.26 | ₩12,321 | ₩12,388 | ₩12,268 | ₩12,321 | 0.00% | 14.4만 |
|---|
| 2026.01.23 | ₩12,415 | ₩12,442 | ₩12,241 | ₩12,268 | -1.19% | 14.6만 |
|---|
| 2026.01.22 | ₩12,429 | ₩12,589 | ₩12,402 | ₩12,455 | +0.22% | 16.4만 |
|---|
| 2026.01.21 | ₩12,335 | ₩12,455 | ₩12,228 | ₩12,348 | +0.11% | 20.4만 |
|---|
| 2026.01.20 | ₩12,415 | ₩12,603 | ₩12,295 | ₩12,321 | -0.76% | 47.9만 |
|---|
| 2026.01.16 | ₩12,830 | ₩12,830 | ₩12,576 | ₩12,670 | -1.25% | 40.4만 |
|---|
| 2026.01.15 | ₩12,737 | ₩12,991 | ₩12,737 | ₩12,844 | +0.84% | 35.4만 |
|---|
| 2026.01.14 | ₩12,696 | ₩12,777 | ₩12,522 | ₩12,750 | +0.42% | 23.2만 |
|---|
| 2026.01.13 | ₩12,723 | ₩12,844 | ₩12,629 | ₩12,737 | +0.11% | 16.3만 |
|---|
| 2026.01.12 | ₩12,495 | ₩12,817 | ₩12,495 | ₩12,750 | +2.04% | 18.5만 |
|---|
| 2026.01.09 | ₩12,616 | ₩12,643 | ₩12,429 | ₩12,589 | -0.21% | 20.8만 |
|---|
| 2026.01.08 | ₩12,549 | ₩12,643 | ₩12,402 | ₩12,576 | +0.21% | 14.1만 |
|---|
| 2026.01.07 | ₩12,723 | ₩12,723 | ₩12,469 | ₩12,576 | -1.16% | 18.3만 |
|---|
| 2026.01.06 | ₩12,790 | ₩12,870 | ₩12,656 | ₩12,737 | -0.42% | 33.5만 |
|---|
| 2026.01.05 | ₩12,670 | ₩13,112 | ₩12,616 | ₩12,870 | +1.59% | 27.3만 |
|---|
| 2026.01.02 | ₩12,857 | ₩12,991 | ₩12,455 | ₩12,522 | -2.60% | 41.1만 |
|---|
| 2025.12.31 | ₩12,857 | ₩12,870 | ₩12,670 | ₩12,830 | -0.21% | 36.9만 |
|---|
| 2025.12.30 | ₩12,844 | ₩13,071 | ₩12,804 | ₩12,857 | +0.10% | 47.2만 |
|---|
| 2025.12.29 | ₩12,897 | ₩13,125 | ₩12,844 | ₩13,098 | +1.56% | 18.1만 |
|---|
| 2025.12.26 | ₩13,179 | ₩13,179 | ₩12,978 | ₩13,085 | -0.71% | 18.1만 |
|---|
| 2025.12.24 | ₩13,165 | ₩13,286 | ₩13,085 | ₩13,245 | +0.61% | 8.4만 |
|---|
| 2025.12.23 | ₩13,326 | ₩13,473 | ₩13,112 | ₩13,165 | -1.21% | 25.5만 |
|---|
| 2025.12.22 | ₩13,165 | ₩13,607 | ₩13,165 | ₩13,393 | +1.73% | 42.1만 |
|---|
| 2025.12.19 | ₩13,366 | ₩13,379 | ₩13,125 | ₩13,219 | -1.10% | 20.7만 |
|---|
| 2025.12.18 | ₩12,964 | ₩13,379 | ₩12,830 | ₩13,286 | +2.48% | 41.8만 |
|---|
| 2025.12.17 | ₩13,098 | ₩13,138 | ₩12,884 | ₩12,924 | -1.33% | 36.4만 |
|---|
| 2025.12.16 | ₩13,004 | ₩13,219 | ₩13,004 | ₩13,112 | +0.82% | 27.7만 |
|---|
| 2025.12.15 | ₩13,299 | ₩13,299 | ₩12,884 | ₩13,125 | -1.31% | 27.9만 |
|---|
| 2025.12.12 | ₩13,446 | ₩13,620 | ₩13,286 | ₩13,299 | -1.10% | 17.7만 |
|---|
| 2025.12.11 | ₩13,527 | ₩13,567 | ₩13,353 | ₩13,487 | -0.30% | 21.1만 |
|---|
| 2025.12.10 | ₩13,661 | ₩13,714 | ₩13,554 | ₩13,634 | -0.20% | 20.4만 |
|---|
| 2025.12.09 | ₩13,460 | ₩13,661 | ₩13,433 | ₩13,661 | +1.49% | 16.1만 |
|---|
| 2025.12.08 | ₩13,594 | ₩13,821 | ₩13,554 | ₩13,620 | +0.20% | 28.2만 |
|---|
| 2025.12.05 | ₩13,567 | ₩13,661 | ₩13,312 | ₩13,366 | -1.48% | 11.5만 |
|---|
| 2025.12.04 | ₩13,487 | ₩13,634 | ₩13,406 | ₩13,527 | +0.30% | 22.7만 |
|---|
| 2025.12.03 | ₩13,620 | ₩13,701 | ₩13,487 | ₩13,567 | -0.39% | 12.2만 |
|---|
| 2025.12.02 | ₩13,580 | ₩13,754 | ₩13,473 | ₩13,687 | +0.79% | 16.1만 |
|---|
| 2025.12.01 | ₩13,487 | ₩13,795 | ₩13,460 | ₩13,567 | +0.60% | 25.6만 |
|---|
| 2025.11.28 | ₩13,540 | ₩13,995 | ₩13,540 | ₩13,687 | +1.09% | 28.4만 |
|---|
| 2025.11.26 | ₩13,125 | ₩13,460 | ₩13,085 | ₩13,312 | +1.43% | 41만 |
|---|
| 2025.11.25 | ₩13,098 | ₩13,379 | ₩13,018 | ₩13,205 | +0.82% | 32.8만 |
|---|
| 2025.11.24 | ₩12,978 | ₩13,165 | ₩12,937 | ₩13,085 | +0.83% | 19.4만 |
|---|
| 2025.11.21 | ₩12,482 | ₩12,991 | ₩12,482 | ₩12,897 | +3.33% | 20.9만 |
|---|
| 2025.11.20 | ₩13,112 | ₩13,125 | ₩12,455 | ₩12,469 | -4.90% | 44.9만 |
|---|
| 2025.11.19 | ₩13,219 | ₩13,339 | ₩12,857 | ₩12,951 | -2.03% | 47.3만 |
|---|
| 2025.11.18 | ₩12,857 | ₩13,165 | ₩12,750 | ₩13,112 | +1.98% | 34.5만 |
|---|
| 2025.11.17 | ₩13,219 | ₩13,513 | ₩12,924 | ₩13,031 | -1.42% | 59.5만 |
|---|
| 2025.11.14 | ₩13,353 | ₩13,781 | ₩13,219 | ₩13,527 | +1.30% | 35.4만 |
|---|
| 2025.11.13 | ₩13,955 | ₩14,089 | ₩13,500 | ₩13,607 | -2.50% | 42.9만 |
|---|
| 2025.11.12 | ₩13,661 | ₩15,054 | ₩13,513 | ₩14,049 | +2.84% | 198.3만 |
|---|
| 2025.11.11 | ₩12,308 | ₩12,857 | ₩12,308 | ₩12,723 | +3.37% | 52.4만 |
|---|
| 2025.11.10 | ₩12,214 | ₩12,415 | ₩12,120 | ₩12,388 | +1.43% | 24.7만 |
|---|
| 2025.11.07 | ₩12,120 | ₩12,120 | ₩11,799 | ₩12,013 | -0.88% | 31.8만 |
|---|
| 2025.11.06 | ₩12,375 | ₩12,388 | ₩12,080 | ₩12,094 | -2.27% | 27만 |
|---|
| 2025.11.05 | ₩12,268 | ₩12,469 | ₩12,268 | ₩12,402 | +1.09% | 14.9만 |
|---|
| 2025.11.04 | ₩12,187 | ₩12,308 | ₩12,094 | ₩12,308 | +0.99% | 22.9만 |
|---|
| 2025.11.03 | ₩12,603 | ₩12,616 | ₩12,362 | ₩12,388 | -1.70% | 16만 |
|---|
| 2025.10.31 | ₩12,388 | ₩12,522 | ₩12,321 | ₩12,455 | +0.54% | 9.3만 |
|---|
| 2025.10.30 | ₩12,415 | ₩12,589 | ₩12,281 | ₩12,308 | -0.86% | 14.1만 |
|---|
| 2025.10.29 | ₩12,804 | ₩12,844 | ₩12,455 | ₩12,522 | -2.20% | 16.7만 |
|---|
| 2025.10.28 | ₩12,884 | ₩12,991 | ₩12,777 | ₩12,790 | -0.73% | 19.2만 |
|---|
| 2025.10.27 | ₩13,112 | ₩13,192 | ₩12,830 | ₩12,964 | -1.12% | 16.4만 |
|---|
| 2025.10.24 | ₩12,737 | ₩13,165 | ₩12,737 | ₩13,004 | +2.10% | 16.7만 |
|---|
| 2025.10.23 | ₩12,763 | ₩12,857 | ₩12,643 | ₩12,696 | -0.52% | 20.4만 |
|---|
| 2025.10.22 | ₩12,870 | ₩13,045 | ₩12,616 | ₩12,710 | -1.25% | 27.7만 |
|---|
| 2025.10.21 | ₩12,924 | ₩13,312 | ₩12,897 | ₩13,004 | +0.62% | 39.5만 |
|---|
| 2025.10.20 | ₩12,603 | ₩13,112 | ₩12,549 | ₩13,045 | +3.51% | 40.6만 |
|---|
| 2025.10.17 | ₩12,656 | ₩12,817 | ₩12,576 | ₩12,656 | 0.00% | 18.3만 |
|---|
| 2025.10.16 | ₩12,857 | ₩13,018 | ₩12,562 | ₩12,804 | -0.42% | 39.8만 |
|---|
| 2025.10.15 | ₩12,978 | ₩13,058 | ₩12,790 | ₩12,884 | -0.72% | 34.5만 |
|---|
| 2025.10.14 | ₩12,763 | ₩13,152 | ₩12,670 | ₩13,098 | +2.62% | 25.9만 |
|---|
| 2025.10.13 | ₩12,884 | ₩13,929 | ₩12,844 | ₩12,924 | +0.31% | 65.6만 |
|---|
| 2025.10.10 | ₩12,750 | ₩12,804 | ₩12,254 | ₩12,335 | -3.26% | 27.8만 |
|---|