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 | ₩11,904 | ₩11,998 | ₩11,797 | ₩11,851 | -0.45% | 18.2만 |
| 2026.10.08 | ₩11,704 | ₩11,891 | ₩11,624 | ₩11,690 | -0.11% | 21.6만 |
| 2026.10.07 | ₩11,410 | ₩11,690 | ₩11,316 | ₩11,610 | +1.76% | 22.5만 |
| 2026.10.06 | ₩11,423 | ₩11,463 | ₩11,369 | ₩11,436 | +0.12% | 25.8만 |
| 2026.10.05 | ₩11,262 | ₩11,450 | ₩11,236 | ₩11,383 | +1.07% | 24.9만 |
| 2026.10.02 | ₩11,717 | ₩11,717 | ₩11,249 | ₩11,369 | -2.97% | 25만 |
| 2026.10.01 | ₩11,664 | ₩11,797 | ₩11,517 | ₩11,717 | +0.46% | 27.5만 |
| 2026.09.30 | ₩11,517 | ₩11,731 | ₩11,463 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,624 |
| +0.93% |
| 45.4만 |
| 2026.09.29 | ₩11,343 | ₩11,530 | ₩11,209 | ₩11,503 | +1.42% | 24.2만 |
|---|
| 2026.09.28 | ₩11,450 | ₩11,450 | ₩11,155 | ₩11,289 | -1.40% | 31만 |
|---|
| 2026.09.25 | ₩11,543 | ₩11,757 | ₩11,463 | ₩11,490 | -0.46% | 23.8만 |
|---|
| 2026.09.24 | ₩11,570 | ₩11,717 | ₩11,517 | ₩11,610 | +0.35% | 20.4만 |
|---|
| 2026.09.23 | ₩11,650 | ₩11,650 | ₩11,503 | ₩11,557 | -0.80% | 27.8만 |
|---|
| 2026.09.22 | ₩11,851 | ₩11,931 | ₩11,650 | ₩11,677 | -1.47% | 24.9만 |
|---|
| 2026.09.21 | ₩11,637 | ₩11,784 | ₩11,624 | ₩11,757 | +1.03% | 22.6만 |
|---|
| 2026.09.18 | ₩11,784 | ₩11,824 | ₩11,570 | ₩11,583 | -1.70% | 22.4만 |
|---|
| 2026.09.17 | ₩11,878 | ₩11,904 | ₩11,557 | ₩11,811 | -0.56% | 44.7만 |
|---|
| 2026.09.16 | ₩12,078 | ₩12,172 | ₩11,597 | ₩11,650 | -3.54% | 77.9만 |
|---|
| 2026.09.15 | ₩12,052 | ₩12,386 | ₩11,904 | ₩12,092 | +0.33% | 290.2만 |
|---|
| 2026.09.14 | ₩12,413 | ₩12,466 | ₩11,731 | ₩12,118 | -2.37% | 268.2만 |
|---|
| 2026.09.11 | ₩12,252 | ₩12,439 | ₩12,225 | ₩12,292 | +0.33% | 30.4만 |
|---|
| 2026.09.10 | ₩11,771 | ₩12,185 | ₩11,771 | ₩12,145 | +3.18% | 36.6만 |
|---|
| 2026.09.09 | ₩11,891 | ₩11,998 | ₩11,757 | ₩11,811 | -0.67% | 32.8만 |
|---|
| 2026.09.08 | ₩12,306 | ₩12,306 | ₩11,904 | ₩11,958 | -2.83% | 32만 |
|---|
| 2026.09.04 | ₩12,332 | ₩12,654 | ₩12,292 | ₩12,453 | +0.98% | 43.4만 |
|---|
| 2026.09.03 | ₩12,573 | ₩12,707 | ₩12,225 | ₩12,346 | -1.81% | 58.1만 |
|---|
| 2026.09.02 | ₩12,640 | ₩12,787 | ₩12,533 | ₩12,573 | -0.53% | 99.3만 |
|---|
| 2026.09.01 | ₩12,934 | ₩13,041 | ₩12,346 | ₩12,600 | -2.59% | 67만 |
|---|
| 2026.08.31 | ₩13,041 | ₩13,162 | ₩12,961 | ₩13,041 | 0.00% | 26.6만 |
|---|
| 2026.08.28 | ₩12,814 | ₩13,135 | ₩12,814 | ₩12,975 | +1.25% | 25.6만 |
|---|
| 2026.08.27 | ₩12,667 | ₩13,095 | ₩12,667 | ₩12,854 | +1.48% | 33.3만 |
|---|
| 2026.08.26 | ₩13,095 | ₩13,122 | ₩12,506 | ₩12,734 | -2.76% | 53.3만 |
|---|
| 2026.08.25 | ₩13,122 | ₩13,215 | ₩13,068 | ₩13,108 | -0.10% | 24.5만 |
|---|
| 2026.08.24 | ₩13,082 | ₩13,242 | ₩12,988 | ₩13,082 | 0.00% | 24.1만 |
|---|
| 2026.08.21 | ₩12,747 | ₩13,148 | ₩12,747 | ₩13,122 | +2.94% | 30.4만 |
|---|
| 2026.08.20 | ₩12,975 | ₩13,041 | ₩12,707 | ₩12,707 | -2.06% | 21.4만 |
|---|
| 2026.08.19 | ₩12,868 | ₩13,108 | ₩12,868 | ₩13,001 | +1.04% | 21.7만 |
|---|
| 2026.08.18 | ₩12,961 | ₩13,175 | ₩12,881 | ₩12,894 | -0.52% | 21.4만 |
|---|
| 2026.08.17 | ₩13,015 | ₩13,255 | ₩12,814 | ₩12,948 | -0.51% | 29.6만 |
|---|
| 2026.08.14 | ₩13,055 | ₩13,215 | ₩12,961 | ₩13,095 | +0.31% | 29.1만 |
|---|
| 2026.08.13 | ₩12,894 | ₩13,095 | ₩12,801 | ₩13,068 | +1.35% | 29.5만 |
|---|
| 2026.08.12 | ₩12,720 | ₩12,948 | ₩12,640 | ₩12,827 | +0.84% | 41만 |
|---|
| 2026.08.11 | ₩13,162 | ₩13,576 | ₩12,827 | ₩12,894 | -2.03% | 50.8만 |
|---|
| 2026.08.10 | ₩12,252 | ₩13,255 | ₩11,463 | ₩13,122 | +7.10% | 118.1만 |
|---|
| 2026.08.07 | ₩13,028 | ₩13,362 | ₩13,028 | ₩13,122 | +0.72% | 31.4만 |
|---|
| 2026.08.06 | ₩12,908 | ₩13,041 | ₩12,640 | ₩12,934 | +0.21% | 37.3만 |
|---|
| 2026.08.05 | ₩13,001 | ₩13,041 | ₩12,720 | ₩12,868 | -1.03% | 26.1만 |
|---|
| 2026.08.04 | ₩13,095 | ₩13,309 | ₩13,041 | ₩13,122 | +0.20% | 37.1만 |
|---|
| 2026.08.03 | ₩12,841 | ₩13,068 | ₩12,841 | ₩13,001 | +1.25% | 26.3만 |
|---|
| 2026.07.31 | ₩12,694 | ₩12,787 | ₩12,506 | ₩12,761 | +0.53% | 18.7만 |
|---|
| 2026.07.30 | ₩12,814 | ₩12,827 | ₩12,506 | ₩12,814 | 0.00% | 22.3만 |
|---|
| 2026.07.29 | ₩12,881 | ₩13,055 | ₩12,814 | ₩12,908 | +0.21% | 23.8만 |
|---|
| 2026.07.28 | ₩12,694 | ₩12,894 | ₩12,680 | ₩12,854 | +1.26% | 29.9만 |
|---|
| 2026.07.27 | ₩12,573 | ₩12,787 | ₩12,506 | ₩12,613 | +0.32% | 30.7만 |
|---|
| 2026.07.24 | ₩12,480 | ₩12,640 | ₩12,426 | ₩12,466 | -0.11% | 23.1만 |
|---|
| 2026.07.23 | ₩12,399 | ₩12,426 | ₩12,172 | ₩12,413 | +0.11% | 21.8만 |
|---|
| 2026.07.22 | ₩12,694 | ₩12,814 | ₩12,279 | ₩12,386 | -2.42% | 24.9만 |
|---|
| 2026.07.21 | ₩12,841 | ₩12,934 | ₩12,573 | ₩12,667 | -1.35% | 24.2만 |
|---|
| 2026.07.20 | ₩12,547 | ₩12,894 | ₩12,439 | ₩12,881 | +2.67% | 24.4만 |
|---|
| 2026.07.17 | ₩12,841 | ₩12,975 | ₩12,480 | ₩12,533 | -2.40% | 32.3만 |
|---|
| 2026.07.16 | ₩12,854 | ₩13,041 | ₩12,680 | ₩12,921 | +0.52% | 31.8만 |
|---|
| 2026.07.15 | ₩12,627 | ₩12,948 | ₩12,613 | ₩12,827 | +1.59% | 24.4만 |
|---|
| 2026.07.14 | ₩12,306 | ₩12,627 | ₩12,212 | ₩12,493 | +1.52% | 29.1만 |
|---|
| 2026.07.13 | ₩12,506 | ₩12,774 | ₩12,480 | ₩12,480 | -0.21% | 29.8만 |
|---|
| 2026.07.10 | ₩12,573 | ₩12,841 | ₩12,466 | ₩12,520 | -0.43% | 23.5만 |
|---|
| 2026.07.09 | ₩12,346 | ₩12,613 | ₩12,252 | ₩12,573 | +1.84% | 21.7만 |
|---|
| 2026.07.08 | ₩12,199 | ₩12,386 | ₩12,132 | ₩12,346 | +1.21% | 20.1만 |
|---|
| 2026.07.07 | ₩12,413 | ₩12,600 | ₩12,266 | ₩12,306 | -0.86% | 28.5만 |
|---|
| 2026.07.06 | ₩12,547 | ₩12,587 | ₩12,319 | ₩12,399 | -1.17% | 31만 |
|---|
| 2026.07.02 | ₩12,814 | ₩12,854 | ₩12,573 | ₩12,573 | -1.88% | 36.8만 |
|---|
| 2026.07.01 | ₩12,908 | ₩13,202 | ₩12,801 | ₩12,814 | -0.73% | 45.7만 |
|---|
| 2026.06.30 | ₩12,587 | ₩13,015 | ₩12,587 | ₩12,988 | +3.19% | 48.3만 |
|---|
| 2026.06.29 | ₩12,373 | ₩12,734 | ₩12,373 | ₩12,627 | +2.05% | 78.7만 |
|---|
| 2026.06.26 | ₩11,650 | ₩12,346 | ₩11,650 | ₩12,319 | +5.74% | 48.3만 |
|---|
| 2026.06.25 | ₩11,958 | ₩11,958 | ₩11,597 | ₩11,637 | -2.68% | 53.8만 |
|---|
| 2026.06.24 | ₩11,650 | ₩12,065 | ₩11,650 | ₩11,985 | +2.87% | 66.2만 |
|---|
| 2026.06.23 | ₩11,343 | ₩11,690 | ₩11,343 | ₩11,677 | +2.95% | 84.5만 |
|---|
| 2026.06.22 | ₩11,169 | ₩12,025 | ₩11,169 | ₩11,530 | +3.23% | 118.4만 |
|---|
| 2026.06.18 | ₩11,410 | ₩11,503 | ₩11,249 | ₩11,383 | -0.23% | 55만 |
|---|
| 2026.06.17 | ₩11,543 | ₩11,771 | ₩11,249 | ₩11,303 | -2.09% | 50.3만 |
|---|
| 2026.06.16 | ₩11,410 | ₩11,637 | ₩11,356 | ₩11,543 | +1.17% | 40.1만 |
|---|
| 2026.06.15 | ₩11,262 | ₩11,744 | ₩11,262 | ₩11,450 | +1.66% | 68만 |
|---|
| 2026.06.12 | ₩11,022 | ₩11,356 | ₩11,008 | ₩11,262 | +2.18% | 64.8만 |
|---|
| 2026.06.11 | ₩10,567 | ₩11,129 | ₩10,420 | ₩11,062 | +4.68% | 52.3만 |
|---|
| 2026.06.10 | ₩10,420 | ₩10,607 | ₩10,393 | ₩10,580 | +1.54% | 45.7만 |
|---|
| 2026.06.09 | ₩10,326 | ₩10,620 | ₩10,313 | ₩10,487 | +1.55% | 53.4만 |
|---|
| 2026.06.08 | ₩10,513 | ₩10,567 | ₩10,206 | ₩10,313 | -1.91% | 63.6만 |
|---|
| 2026.06.05 | ₩10,875 | ₩11,022 | ₩10,500 | ₩10,540 | -3.08% | 40.6만 |
|---|
| 2026.06.04 | ₩10,620 | ₩11,062 | ₩10,594 | ₩10,875 | +2.39% | 84.3만 |
|---|
| 2026.06.03 | ₩10,848 | ₩10,888 | ₩10,540 | ₩10,768 | -0.74% | 66.5만 |
|---|
| 2026.06.02 | ₩10,861 | ₩11,209 | ₩10,794 | ₩10,928 | +0.62% | 78.7만 |
|---|
| 2026.06.01 | ₩11,142 | ₩11,329 | ₩11,089 | ₩11,115 | -0.24% | 73.2만 |
|---|
| 2026.05.29 | ₩11,369 | ₩11,597 | ₩11,249 | ₩11,356 | -0.12% | 48.3만 |
|---|
| 2026.05.28 | ₩11,450 | ₩11,543 | ₩11,249 | ₩11,329 | -1.05% | 114.3만 |
|---|
| 2026.05.27 | ₩11,410 | ₩11,757 | ₩11,410 | ₩11,570 | +1.41% | 51.7만 |
|---|
| 2026.05.26 | ₩11,958 | ₩11,958 | ₩11,423 | ₩11,583 | -3.13% | 74.3만 |
|---|
| 2026.05.22 | ₩11,864 | ₩12,105 | ₩11,811 | ₩12,011 | +1.24% | 75.7만 |
|---|
| 2026.05.21 | ₩12,078 | ₩12,078 | ₩11,664 | ₩11,824 | -2.10% | 75.7만 |
|---|
| 2026.05.20 | ₩12,038 | ₩12,386 | ₩11,543 | ₩12,052 | +0.11% | 161.6만 |
|---|
| 2026.05.19 | ₩14,539 | ₩15,008 | ₩14,085 | ₩14,272 | -1.84% | 54.4만 |
|---|
| 2026.05.18 | ₩13,817 | ₩14,606 | ₩13,804 | ₩14,566 | +5.42% | 28.1만 |
|---|
| 2026.05.15 | ₩13,777 | ₩14,004 | ₩13,670 | ₩13,750 | -0.19% | 25.7만 |
|---|
| 2026.05.14 | ₩14,004 | ₩14,045 | ₩13,804 | ₩13,911 | -0.67% | 25.4만 |
|---|
| 2026.05.13 | ₩13,804 | ₩14,071 | ₩13,670 | ₩13,978 | +1.26% | 21만 |
|---|
| 2026.05.12 | ₩14,245 | ₩14,325 | ₩13,790 | ₩13,790 | -3.19% | 17.6만 |
|---|
| 2026.05.11 | ₩14,794 | ₩15,075 | ₩14,165 | ₩14,379 | -2.80% | 64.6만 |
|---|
| 2026.05.08 | ₩14,419 | ₩14,807 | ₩14,138 | ₩14,794 | +2.60% | 31.6만 |
|---|
| 2026.05.07 | ₩14,272 | ₩14,486 | ₩14,272 | ₩14,419 | +1.03% | 15.4만 |
|---|
| 2026.05.06 | ₩14,459 | ₩14,459 | ₩14,152 | ₩14,245 | -1.48% | 33.3만 |
|---|
| 2026.05.05 | ₩14,272 | ₩14,499 | ₩14,165 | ₩14,459 | +1.31% | 15.7만 |
|---|
| 2026.05.04 | ₩14,606 | ₩14,794 | ₩14,272 | ₩14,299 | -2.11% | 27.1만 |
|---|
| 2026.05.01 | ₩13,964 | ₩14,580 | ₩13,964 | ₩14,553 | +4.21% | 28.3만 |
|---|
| 2026.04.30 | ₩13,697 | ₩13,991 | ₩13,563 | ₩13,951 | +1.86% | 23.9만 |
|---|
| 2026.04.29 | ₩13,831 | ₩13,831 | ₩13,590 | ₩13,737 | -0.68% | 14.5만 |
|---|
| 2026.04.28 | ₩13,831 | ₩13,978 | ₩13,670 | ₩13,884 | +0.39% | 17.2만 |
|---|
| 2026.04.27 | ₩13,710 | ₩14,071 | ₩13,710 | ₩13,964 | +1.85% | 14.4만 |
|---|
| 2026.04.24 | ₩13,683 | ₩13,777 | ₩13,456 | ₩13,737 | +0.39% | 24.3만 |
|---|
| 2026.04.23 | ₩14,285 | ₩14,285 | ₩13,550 | ₩13,683 | -4.21% | 17.5만 |
|---|
| 2026.04.22 | ₩14,366 | ₩14,553 | ₩14,245 | ₩14,366 | 0.00% | 17.9만 |
|---|
| 2026.04.21 | ₩14,459 | ₩14,713 | ₩14,272 | ₩14,366 | -0.65% | 23.5만 |
|---|
| 2026.04.20 | ₩14,152 | ₩14,539 | ₩14,152 | ₩14,459 | +2.17% | 28.5만 |
|---|
| 2026.04.17 | ₩14,045 | ₩14,259 | ₩13,978 | ₩14,192 | +1.05% | 38만 |
|---|
| 2026.04.16 | ₩13,911 | ₩14,098 | ₩13,817 | ₩14,004 | +0.67% | 22.8만 |
|---|
| 2026.04.15 | ₩13,108 | ₩13,817 | ₩13,108 | ₩13,777 | +5.10% | 31.3만 |
|---|
| 2026.04.14 | ₩13,095 | ₩13,416 | ₩12,948 | ₩13,082 | -0.10% | 32.5만 |
|---|
| 2026.04.13 | ₩12,707 | ₩13,055 | ₩12,547 | ₩13,055 | +2.74% | 17.5만 |
|---|
| 2026.04.10 | ₩12,881 | ₩13,028 | ₩12,747 | ₩12,787 | -0.73% | 13.9만 |
|---|
| 2026.04.09 | ₩13,095 | ₩13,162 | ₩12,667 | ₩12,881 | -1.63% | 16.9만 |
|---|
| 2026.04.08 | ₩13,322 | ₩13,523 | ₩13,001 | ₩13,095 | -1.71% | 18.1만 |
|---|
| 2026.04.07 | ₩13,108 | ₩13,456 | ₩12,921 | ₩13,068 | -0.31% | 17.4만 |
|---|
| 2026.04.06 | ₩13,068 | ₩13,349 | ₩13,068 | ₩13,108 | +0.31% | 17.2만 |
|---|
| 2026.04.02 | ₩12,908 | ₩13,242 | ₩12,707 | ₩13,202 | +2.28% | 19.8만 |
|---|
| 2026.04.01 | ₩13,376 | ₩13,550 | ₩12,988 | ₩13,135 | -1.80% | 25.9만 |
|---|
| 2026.03.31 | ₩13,242 | ₩13,683 | ₩13,202 | ₩13,362 | +0.91% | 36.3만 |
|---|
| 2026.03.30 | ₩13,108 | ₩13,563 | ₩13,108 | ₩13,135 | +0.20% | 43.6만 |
|---|
| 2026.03.27 | ₩13,617 | ₩13,657 | ₩12,774 | ₩13,135 | -3.54% | 45.6만 |
|---|
| 2026.03.26 | ₩13,670 | ₩14,031 | ₩13,657 | ₩13,750 | +0.59% | 140.9만 |
|---|
| 2026.03.25 | ₩13,924 | ₩14,098 | ₩13,550 | ₩13,737 | -1.34% | 38.5만 |
|---|
| 2026.03.24 | ₩13,429 | ₩13,884 | ₩13,429 | ₩13,697 | +1.99% | 55.2만 |
|---|
| 2026.03.23 | ₩12,841 | ₩13,750 | ₩12,787 | ₩13,576 | +5.73% | 74.1만 |
|---|
| 2026.03.20 | ₩12,239 | ₩12,934 | ₩12,159 | ₩12,881 | +5.25% | 87.1만 |
|---|
| 2026.03.19 | ₩11,517 | ₩12,065 | ₩11,517 | ₩12,038 | +4.53% | 37.3만 |
|---|
| 2026.03.18 | ₩11,677 | ₩11,864 | ₩11,650 | ₩11,690 | +0.11% | 48.9만 |
|---|
| 2026.03.17 | ₩11,610 | ₩12,159 | ₩11,610 | ₩11,771 | +1.38% | 62.5만 |
|---|
| 2026.03.16 | ₩11,503 | ₩11,784 | ₩11,463 | ₩11,610 | +0.93% | 44.4만 |
|---|
| 2026.03.13 | ₩11,410 | ₩11,690 | ₩11,369 | ₩11,436 | +0.23% | 35.3만 |
|---|
| 2026.03.12 | ₩11,530 | ₩11,717 | ₩11,316 | ₩11,383 | -1.28% | 42.1만 |
|---|
| 2026.03.11 | ₩11,610 | ₩11,811 | ₩11,517 | ₩11,597 | -0.12% | 49.1만 |
|---|
| 2026.03.10 | ₩11,784 | ₩11,824 | ₩11,530 | ₩11,637 | -1.25% | 66.2만 |
|---|
| 2026.03.09 | ₩11,864 | ₩11,891 | ₩11,530 | ₩11,664 | -1.69% | 96.1만 |
|---|
| 2026.03.06 | ₩11,958 | ₩12,052 | ₩11,771 | ₩11,971 | +0.11% | 19.3만 |
|---|
| 2026.03.05 | ₩11,838 | ₩12,239 | ₩11,838 | ₩12,065 | +1.92% | 34.5만 |
|---|
| 2026.03.04 | ₩11,717 | ₩11,985 | ₩11,650 | ₩11,824 | +0.91% | 18.6만 |
|---|
| 2026.03.03 | ₩11,503 | ₩11,717 | ₩11,249 | ₩11,624 | +1.05% | 18.9만 |
|---|
| 2026.03.02 | ₩11,289 | ₩11,771 | ₩11,289 | ₩11,690 | +3.55% | 34.2만 |
|---|
| 2026.02.27 | ₩11,196 | ₩11,450 | ₩11,048 | ₩11,436 | +2.15% | 32.7만 |
|---|
| 2026.02.26 | ₩10,982 | ₩11,476 | ₩10,968 | ₩11,289 | +2.80% | 33.6만 |
|---|
| 2026.02.25 | ₩11,115 | ₩11,129 | ₩10,794 | ₩10,928 | -1.68% | 57.7만 |
|---|
| 2026.02.24 | ₩11,329 | ₩11,450 | ₩11,075 | ₩11,169 | -1.42% | 39.6만 |
|---|
| 2026.02.23 | ₩12,025 | ₩12,025 | ₩11,356 | ₩11,369 | -5.45% | 57.3만 |
|---|
| 2026.02.20 | ₩12,159 | ₩12,373 | ₩11,998 | ₩12,038 | -0.99% | 33.6만 |
|---|
| 2026.02.19 | ₩12,052 | ₩12,306 | ₩12,011 | ₩12,172 | +1.00% | 59.6만 |
|---|
| 2026.02.18 | ₩12,386 | ₩12,654 | ₩11,704 | ₩11,864 | -4.21% | 97.8만 |
|---|
| 2026.02.17 | ₩11,249 | ₩11,517 | ₩11,142 | ₩11,463 | +1.90% | 54만 |
|---|
| 2026.02.13 | ₩11,222 | ₩11,677 | ₩11,102 | ₩11,423 | +1.79% | 29.4만 |
|---|
| 2026.02.12 | ₩11,543 | ₩11,557 | ₩11,196 | ₩11,209 | -2.90% | 48.2만 |
|---|
| 2026.02.11 | ₩11,797 | ₩11,811 | ₩11,450 | ₩11,543 | -2.15% | 34.8만 |
|---|
| 2026.02.10 | ₩11,624 | ₩11,945 | ₩11,610 | ₩11,824 | +1.73% | 25.8만 |
|---|
| 2026.02.09 | ₩11,463 | ₩11,757 | ₩11,383 | ₩11,717 | +2.22% | 16.6만 |
|---|
| 2026.02.06 | ₩11,543 | ₩11,624 | ₩11,329 | ₩11,557 | +0.12% | 36.2만 |
|---|
| 2026.02.05 | ₩11,249 | ₩11,557 | ₩11,102 | ₩11,410 | +1.43% | 54.8만 |
|---|
| 2026.02.04 | ₩11,236 | ₩11,530 | ₩11,196 | ₩11,476 | +2.14% | 54.3만 |
|---|
| 2026.02.03 | ₩11,597 | ₩11,664 | ₩11,048 | ₩11,262 | -2.88% | 54.9만 |
|---|
| 2026.02.02 | ₩11,664 | ₩11,704 | ₩11,530 | ₩11,677 | +0.11% | 25.8만 |
|---|
| 2026.01.30 | ₩11,744 | ₩11,824 | ₩11,597 | ₩11,771 | +0.23% | 28만 |
|---|
| 2026.01.29 | ₩11,985 | ₩11,985 | ₩11,650 | ₩11,878 | -0.89% | 25.2만 |
|---|
| 2026.01.28 | ₩12,025 | ₩12,185 | ₩11,931 | ₩11,945 | -0.67% | 20만 |
|---|
| 2026.01.27 | ₩12,279 | ₩12,279 | ₩11,918 | ₩12,105 | -1.42% | 19.6만 |
|---|
| 2026.01.26 | ₩12,306 | ₩12,373 | ₩12,252 | ₩12,306 | 0.00% | 14.4만 |
|---|
| 2026.01.23 | ₩12,399 | ₩12,426 | ₩12,225 | ₩12,252 | -1.19% | 14.6만 |
|---|
| 2026.01.22 | ₩12,413 | ₩12,573 | ₩12,386 | ₩12,439 | +0.22% | 16.4만 |
|---|
| 2026.01.21 | ₩12,319 | ₩12,439 | ₩12,212 | ₩12,332 | +0.11% | 20.4만 |
|---|
| 2026.01.20 | ₩12,399 | ₩12,587 | ₩12,279 | ₩12,306 | -0.76% | 47.9만 |
|---|
| 2026.01.16 | ₩12,814 | ₩12,814 | ₩12,560 | ₩12,654 | -1.25% | 40.4만 |
|---|
| 2026.01.15 | ₩12,720 | ₩12,975 | ₩12,720 | ₩12,827 | +0.84% | 35.4만 |
|---|
| 2026.01.14 | ₩12,680 | ₩12,761 | ₩12,506 | ₩12,734 | +0.42% | 23.2만 |
|---|
| 2026.01.13 | ₩12,707 | ₩12,827 | ₩12,613 | ₩12,720 | +0.11% | 16.3만 |
|---|
| 2026.01.12 | ₩12,480 | ₩12,801 | ₩12,480 | ₩12,734 | +2.04% | 18.5만 |
|---|
| 2026.01.09 | ₩12,600 | ₩12,627 | ₩12,413 | ₩12,573 | -0.21% | 20.8만 |
|---|
| 2026.01.08 | ₩12,533 | ₩12,627 | ₩12,386 | ₩12,560 | +0.21% | 14.1만 |
|---|
| 2026.01.07 | ₩12,707 | ₩12,707 | ₩12,453 | ₩12,560 | -1.16% | 18.3만 |
|---|
| 2026.01.06 | ₩12,774 | ₩12,854 | ₩12,640 | ₩12,720 | -0.42% | 33.5만 |
|---|
| 2026.01.05 | ₩12,654 | ₩13,095 | ₩12,600 | ₩12,854 | +1.59% | 27.3만 |
|---|
| 2026.01.02 | ₩12,841 | ₩12,975 | ₩12,439 | ₩12,506 | -2.60% | 41.1만 |
|---|
| 2025.12.31 | ₩12,841 | ₩12,854 | ₩12,654 | ₩12,814 | -0.21% | 36.9만 |
|---|
| 2025.12.30 | ₩12,827 | ₩13,055 | ₩12,787 | ₩12,841 | +0.10% | 47.2만 |
|---|
| 2025.12.29 | ₩12,881 | ₩13,108 | ₩12,827 | ₩13,082 | +1.56% | 18.1만 |
|---|
| 2025.12.26 | ₩13,162 | ₩13,162 | ₩12,961 | ₩13,068 | -0.71% | 18.1만 |
|---|
| 2025.12.24 | ₩13,148 | ₩13,269 | ₩13,068 | ₩13,229 | +0.61% | 8.4만 |
|---|
| 2025.12.23 | ₩13,309 | ₩13,456 | ₩13,095 | ₩13,148 | -1.21% | 25.5만 |
|---|
| 2025.12.22 | ₩13,148 | ₩13,590 | ₩13,148 | ₩13,376 | +1.73% | 42.1만 |
|---|
| 2025.12.19 | ₩13,349 | ₩13,362 | ₩13,108 | ₩13,202 | -1.10% | 20.7만 |
|---|
| 2025.12.18 | ₩12,948 | ₩13,362 | ₩12,814 | ₩13,269 | +2.48% | 41.8만 |
|---|
| 2025.12.17 | ₩13,082 | ₩13,122 | ₩12,868 | ₩12,908 | -1.33% | 36.4만 |
|---|
| 2025.12.16 | ₩12,988 | ₩13,202 | ₩12,988 | ₩13,095 | +0.82% | 27.7만 |
|---|
| 2025.12.15 | ₩13,282 | ₩13,282 | ₩12,868 | ₩13,108 | -1.31% | 27.9만 |
|---|
| 2025.12.12 | ₩13,429 | ₩13,603 | ₩13,269 | ₩13,282 | -1.10% | 17.7만 |
|---|
| 2025.12.11 | ₩13,510 | ₩13,550 | ₩13,336 | ₩13,469 | -0.30% | 21.1만 |
|---|
| 2025.12.10 | ₩13,643 | ₩13,697 | ₩13,536 | ₩13,617 | -0.20% | 20.4만 |
|---|
| 2025.12.09 | ₩13,443 | ₩13,643 | ₩13,416 | ₩13,643 | +1.49% | 16.1만 |
|---|
| 2025.12.08 | ₩13,576 | ₩13,804 | ₩13,536 | ₩13,603 | +0.20% | 28.2만 |
|---|
| 2025.12.05 | ₩13,550 | ₩13,643 | ₩13,296 | ₩13,349 | -1.48% | 11.5만 |
|---|
| 2025.12.04 | ₩13,469 | ₩13,617 | ₩13,389 | ₩13,510 | +0.30% | 22.7만 |
|---|
| 2025.12.03 | ₩13,603 | ₩13,683 | ₩13,469 | ₩13,550 | -0.39% | 12.2만 |
|---|
| 2025.12.02 | ₩13,563 | ₩13,737 | ₩13,456 | ₩13,670 | +0.79% | 16.1만 |
|---|
| 2025.12.01 | ₩13,469 | ₩13,777 | ₩13,443 | ₩13,550 | +0.60% | 25.6만 |
|---|
| 2025.11.28 | ₩13,523 | ₩13,978 | ₩13,523 | ₩13,670 | +1.09% | 28.4만 |
|---|
| 2025.11.26 | ₩13,108 | ₩13,443 | ₩13,068 | ₩13,296 | +1.43% | 41만 |
|---|
| 2025.11.25 | ₩13,082 | ₩13,362 | ₩13,001 | ₩13,189 | +0.82% | 32.8만 |
|---|
| 2025.11.24 | ₩12,961 | ₩13,148 | ₩12,921 | ₩13,068 | +0.83% | 19.4만 |
|---|
| 2025.11.21 | ₩12,466 | ₩12,975 | ₩12,466 | ₩12,881 | +3.33% | 20.9만 |
|---|
| 2025.11.20 | ₩13,095 | ₩13,108 | ₩12,439 | ₩12,453 | -4.90% | 44.9만 |
|---|
| 2025.11.19 | ₩13,202 | ₩13,322 | ₩12,841 | ₩12,934 | -2.03% | 47.3만 |
|---|
| 2025.11.18 | ₩12,841 | ₩13,148 | ₩12,734 | ₩13,095 | +1.98% | 34.5만 |
|---|
| 2025.11.17 | ₩13,202 | ₩13,496 | ₩12,908 | ₩13,015 | -1.42% | 59.5만 |
|---|
| 2025.11.14 | ₩13,336 | ₩13,764 | ₩13,202 | ₩13,510 | +1.30% | 35.4만 |
|---|
| 2025.11.13 | ₩13,938 | ₩14,071 | ₩13,483 | ₩13,590 | -2.50% | 42.9만 |
|---|
| 2025.11.12 | ₩13,643 | ₩15,034 | ₩13,496 | ₩14,031 | +2.84% | 198.3만 |
|---|
| 2025.11.11 | ₩12,292 | ₩12,841 | ₩12,292 | ₩12,707 | +3.37% | 52.4만 |
|---|
| 2025.11.10 | ₩12,199 | ₩12,399 | ₩12,105 | ₩12,373 | +1.43% | 24.7만 |
|---|
| 2025.11.07 | ₩12,105 | ₩12,105 | ₩11,784 | ₩11,998 | -0.88% | 31.8만 |
|---|
| 2025.11.06 | ₩12,359 | ₩12,373 | ₩12,065 | ₩12,078 | -2.27% | 27만 |
|---|
| 2025.11.05 | ₩12,252 | ₩12,453 | ₩12,252 | ₩12,386 | +1.09% | 14.9만 |
|---|
| 2025.11.04 | ₩12,172 | ₩12,292 | ₩12,078 | ₩12,292 | +0.99% | 22.9만 |
|---|
| 2025.11.03 | ₩12,587 | ₩12,600 | ₩12,346 | ₩12,373 | -1.70% | 16만 |
|---|
| 2025.10.31 | ₩12,373 | ₩12,506 | ₩12,306 | ₩12,439 | +0.54% | 9.3만 |
|---|
| 2025.10.30 | ₩12,399 | ₩12,573 | ₩12,266 | ₩12,292 | -0.86% | 14.1만 |
|---|
| 2025.10.29 | ₩12,787 | ₩12,827 | ₩12,439 | ₩12,506 | -2.20% | 16.7만 |
|---|
| 2025.10.28 | ₩12,868 | ₩12,975 | ₩12,761 | ₩12,774 | -0.73% | 19.2만 |
|---|
| 2025.10.27 | ₩13,095 | ₩13,175 | ₩12,814 | ₩12,948 | -1.12% | 16.4만 |
|---|
| 2025.10.24 | ₩12,720 | ₩13,148 | ₩12,720 | ₩12,988 | +2.10% | 16.7만 |
|---|
| 2025.10.23 | ₩12,747 | ₩12,841 | ₩12,627 | ₩12,680 | -0.52% | 20.4만 |
|---|
| 2025.10.22 | ₩12,854 | ₩13,028 | ₩12,600 | ₩12,694 | -1.25% | 27.7만 |
|---|
| 2025.10.21 | ₩12,908 | ₩13,296 | ₩12,881 | ₩12,988 | +0.62% | 39.5만 |
|---|
| 2025.10.20 | ₩12,587 | ₩13,095 | ₩12,533 | ₩13,028 | +3.51% | 40.6만 |
|---|
| 2025.10.17 | ₩12,640 | ₩12,801 | ₩12,560 | ₩12,640 | 0.00% | 18.3만 |
|---|
| 2025.10.16 | ₩12,841 | ₩13,001 | ₩12,547 | ₩12,787 | -0.42% | 39.8만 |
|---|
| 2025.10.15 | ₩12,961 | ₩13,041 | ₩12,774 | ₩12,868 | -0.72% | 34.5만 |
|---|
| 2025.10.14 | ₩12,747 | ₩13,135 | ₩12,654 | ₩13,082 | +2.62% | 25.9만 |
|---|
| 2025.10.13 | ₩12,868 | ₩13,911 | ₩12,827 | ₩12,908 | +0.31% | 65.6만 |
|---|
| 2025.10.10 | ₩12,734 | ₩12,787 | ₩12,239 | ₩12,319 | -3.26% | 27.8만 |
|---|