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 | ₩11,907 | ₩12,001 | ₩11,800 | ₩11,854 | -0.45% | 18.2만 |
| 2026.10.08 | ₩11,706 | ₩11,894 | ₩11,626 | ₩11,693 | -0.11% | 21.6만 |
| 2026.10.07 | ₩11,412 | ₩11,693 | ₩11,318 | ₩11,613 | +1.76% | 22.5만 |
| 2026.10.06 | ₩11,425 | ₩11,466 | ₩11,372 | ₩11,439 | +0.12% | 25.8만 |
| 2026.10.05 | ₩11,265 | ₩11,452 | ₩11,238 | ₩11,385 | +1.07% | 24.9만 |
| 2026.10.02 | ₩11,720 | ₩11,720 | ₩11,252 | ₩11,372 | -2.97% | 25만 |
| 2026.10.01 | ₩11,666 | ₩11,800 | ₩11,519 | ₩11,720 | +0.46% | 27.5만 |
| 2026.09.30 | ₩11,519 | ₩11,733 | ₩11,466 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,626 |
| +0.93% |
| 45.4만 |
| 2026.09.29 | ₩11,345 | ₩11,533 | ₩11,211 | ₩11,506 | +1.42% | 24.2만 |
|---|
| 2026.09.28 | ₩11,452 | ₩11,452 | ₩11,158 | ₩11,292 | -1.40% | 31만 |
|---|
| 2026.09.25 | ₩11,546 | ₩11,760 | ₩11,466 | ₩11,492 | -0.46% | 23.8만 |
|---|
| 2026.09.24 | ₩11,573 | ₩11,720 | ₩11,519 | ₩11,613 | +0.35% | 20.4만 |
|---|
| 2026.09.23 | ₩11,653 | ₩11,653 | ₩11,506 | ₩11,559 | -0.80% | 27.8만 |
|---|
| 2026.09.22 | ₩11,854 | ₩11,934 | ₩11,653 | ₩11,680 | -1.47% | 24.9만 |
|---|
| 2026.09.21 | ₩11,640 | ₩11,787 | ₩11,626 | ₩11,760 | +1.03% | 22.6만 |
|---|
| 2026.09.18 | ₩11,787 | ₩11,827 | ₩11,573 | ₩11,586 | -1.70% | 22.4만 |
|---|
| 2026.09.17 | ₩11,880 | ₩11,907 | ₩11,559 | ₩11,813 | -0.56% | 44.7만 |
|---|
| 2026.09.16 | ₩12,081 | ₩12,175 | ₩11,599 | ₩11,653 | -3.54% | 77.9만 |
|---|
| 2026.09.15 | ₩12,054 | ₩12,389 | ₩11,907 | ₩12,094 | +0.33% | 290.2만 |
|---|
| 2026.09.14 | ₩12,416 | ₩12,469 | ₩11,733 | ₩12,121 | -2.37% | 268.2만 |
|---|
| 2026.09.11 | ₩12,255 | ₩12,442 | ₩12,228 | ₩12,295 | +0.33% | 30.4만 |
|---|
| 2026.09.10 | ₩11,773 | ₩12,188 | ₩11,773 | ₩12,148 | +3.18% | 36.6만 |
|---|
| 2026.09.09 | ₩11,894 | ₩12,001 | ₩11,760 | ₩11,813 | -0.67% | 32.8만 |
|---|
| 2026.09.08 | ₩12,308 | ₩12,308 | ₩11,907 | ₩11,961 | -2.83% | 32만 |
|---|
| 2026.09.04 | ₩12,335 | ₩12,656 | ₩12,295 | ₩12,456 | +0.98% | 43.4만 |
|---|
| 2026.09.03 | ₩12,576 | ₩12,710 | ₩12,228 | ₩12,349 | -1.81% | 58.1만 |
|---|
| 2026.09.02 | ₩12,643 | ₩12,790 | ₩12,536 | ₩12,576 | -0.53% | 99.3만 |
|---|
| 2026.09.01 | ₩12,937 | ₩13,044 | ₩12,349 | ₩12,603 | -2.59% | 67만 |
|---|
| 2026.08.31 | ₩13,044 | ₩13,165 | ₩12,964 | ₩13,044 | 0.00% | 26.6만 |
|---|
| 2026.08.28 | ₩12,817 | ₩13,138 | ₩12,817 | ₩12,977 | +1.25% | 25.6만 |
|---|
| 2026.08.27 | ₩12,670 | ₩13,098 | ₩12,670 | ₩12,857 | +1.48% | 33.3만 |
|---|
| 2026.08.26 | ₩13,098 | ₩13,125 | ₩12,509 | ₩12,737 | -2.76% | 53.3만 |
|---|
| 2026.08.25 | ₩13,125 | ₩13,218 | ₩13,071 | ₩13,111 | -0.10% | 24.5만 |
|---|
| 2026.08.24 | ₩13,084 | ₩13,245 | ₩12,991 | ₩13,084 | 0.00% | 24.1만 |
|---|
| 2026.08.21 | ₩12,750 | ₩13,151 | ₩12,750 | ₩13,125 | +2.94% | 30.4만 |
|---|
| 2026.08.20 | ₩12,977 | ₩13,044 | ₩12,710 | ₩12,710 | -2.06% | 21.4만 |
|---|
| 2026.08.19 | ₩12,870 | ₩13,111 | ₩12,870 | ₩13,004 | +1.04% | 21.7만 |
|---|
| 2026.08.18 | ₩12,964 | ₩13,178 | ₩12,884 | ₩12,897 | -0.52% | 21.4만 |
|---|
| 2026.08.17 | ₩13,018 | ₩13,258 | ₩12,817 | ₩12,951 | -0.51% | 29.6만 |
|---|
| 2026.08.14 | ₩13,058 | ₩13,218 | ₩12,964 | ₩13,098 | +0.31% | 29.1만 |
|---|
| 2026.08.13 | ₩12,897 | ₩13,098 | ₩12,804 | ₩13,071 | +1.35% | 29.5만 |
|---|
| 2026.08.12 | ₩12,723 | ₩12,951 | ₩12,643 | ₩12,830 | +0.84% | 41만 |
|---|
| 2026.08.11 | ₩13,165 | ₩13,579 | ₩12,830 | ₩12,897 | -2.03% | 50.8만 |
|---|
| 2026.08.10 | ₩12,255 | ₩13,258 | ₩11,466 | ₩13,125 | +7.10% | 118.1만 |
|---|
| 2026.08.07 | ₩13,031 | ₩13,365 | ₩13,031 | ₩13,125 | +0.72% | 31.4만 |
|---|
| 2026.08.06 | ₩12,911 | ₩13,044 | ₩12,643 | ₩12,937 | +0.21% | 37.3만 |
|---|
| 2026.08.05 | ₩13,004 | ₩13,044 | ₩12,723 | ₩12,870 | -1.03% | 26.1만 |
|---|
| 2026.08.04 | ₩13,098 | ₩13,312 | ₩13,044 | ₩13,125 | +0.20% | 37.1만 |
|---|
| 2026.08.03 | ₩12,844 | ₩13,071 | ₩12,844 | ₩13,004 | +1.25% | 26.3만 |
|---|
| 2026.07.31 | ₩12,696 | ₩12,790 | ₩12,509 | ₩12,763 | +0.53% | 18.7만 |
|---|
| 2026.07.30 | ₩12,817 | ₩12,830 | ₩12,509 | ₩12,817 | 0.00% | 22.3만 |
|---|
| 2026.07.29 | ₩12,884 | ₩13,058 | ₩12,817 | ₩12,911 | +0.21% | 23.8만 |
|---|
| 2026.07.28 | ₩12,696 | ₩12,897 | ₩12,683 | ₩12,857 | +1.26% | 29.9만 |
|---|
| 2026.07.27 | ₩12,576 | ₩12,790 | ₩12,509 | ₩12,616 | +0.32% | 30.7만 |
|---|
| 2026.07.24 | ₩12,482 | ₩12,643 | ₩12,429 | ₩12,469 | -0.11% | 23.1만 |
|---|
| 2026.07.23 | ₩12,402 | ₩12,429 | ₩12,175 | ₩12,416 | +0.11% | 21.8만 |
|---|
| 2026.07.22 | ₩12,696 | ₩12,817 | ₩12,282 | ₩12,389 | -2.42% | 24.9만 |
|---|
| 2026.07.21 | ₩12,844 | ₩12,937 | ₩12,576 | ₩12,670 | -1.35% | 24.2만 |
|---|
| 2026.07.20 | ₩12,549 | ₩12,897 | ₩12,442 | ₩12,884 | +2.67% | 24.4만 |
|---|
| 2026.07.17 | ₩12,844 | ₩12,977 | ₩12,482 | ₩12,536 | -2.40% | 32.3만 |
|---|
| 2026.07.16 | ₩12,857 | ₩13,044 | ₩12,683 | ₩12,924 | +0.52% | 31.8만 |
|---|
| 2026.07.15 | ₩12,630 | ₩12,951 | ₩12,616 | ₩12,830 | +1.59% | 24.4만 |
|---|
| 2026.07.14 | ₩12,308 | ₩12,630 | ₩12,215 | ₩12,496 | +1.52% | 29.1만 |
|---|
| 2026.07.13 | ₩12,509 | ₩12,777 | ₩12,482 | ₩12,482 | -0.21% | 29.8만 |
|---|
| 2026.07.10 | ₩12,576 | ₩12,844 | ₩12,469 | ₩12,523 | -0.43% | 23.5만 |
|---|
| 2026.07.09 | ₩12,349 | ₩12,616 | ₩12,255 | ₩12,576 | +1.84% | 21.7만 |
|---|
| 2026.07.08 | ₩12,201 | ₩12,389 | ₩12,135 | ₩12,349 | +1.21% | 20.1만 |
|---|
| 2026.07.07 | ₩12,416 | ₩12,603 | ₩12,268 | ₩12,308 | -0.86% | 28.5만 |
|---|
| 2026.07.06 | ₩12,549 | ₩12,589 | ₩12,322 | ₩12,402 | -1.17% | 31만 |
|---|
| 2026.07.02 | ₩12,817 | ₩12,857 | ₩12,576 | ₩12,576 | -1.88% | 36.8만 |
|---|
| 2026.07.01 | ₩12,911 | ₩13,205 | ₩12,804 | ₩12,817 | -0.73% | 45.7만 |
|---|
| 2026.06.30 | ₩12,589 | ₩13,018 | ₩12,589 | ₩12,991 | +3.19% | 48.3만 |
|---|
| 2026.06.29 | ₩12,375 | ₩12,737 | ₩12,375 | ₩12,630 | +2.05% | 78.7만 |
|---|
| 2026.06.26 | ₩11,653 | ₩12,349 | ₩11,653 | ₩12,322 | +5.74% | 48.3만 |
|---|
| 2026.06.25 | ₩11,961 | ₩11,961 | ₩11,599 | ₩11,640 | -2.68% | 53.8만 |
|---|
| 2026.06.24 | ₩11,653 | ₩12,068 | ₩11,653 | ₩11,987 | +2.87% | 66.2만 |
|---|
| 2026.06.23 | ₩11,345 | ₩11,693 | ₩11,345 | ₩11,680 | +2.95% | 84.5만 |
|---|
| 2026.06.22 | ₩11,171 | ₩12,028 | ₩11,171 | ₩11,533 | +3.23% | 118.4만 |
|---|
| 2026.06.18 | ₩11,412 | ₩11,506 | ₩11,252 | ₩11,385 | -0.23% | 55만 |
|---|
| 2026.06.17 | ₩11,546 | ₩11,773 | ₩11,252 | ₩11,305 | -2.09% | 50.3만 |
|---|
| 2026.06.16 | ₩11,412 | ₩11,640 | ₩11,359 | ₩11,546 | +1.17% | 40.1만 |
|---|
| 2026.06.15 | ₩11,265 | ₩11,747 | ₩11,265 | ₩11,452 | +1.66% | 68만 |
|---|
| 2026.06.12 | ₩11,024 | ₩11,359 | ₩11,011 | ₩11,265 | +2.18% | 64.8만 |
|---|
| 2026.06.11 | ₩10,569 | ₩11,131 | ₩10,422 | ₩11,064 | +4.68% | 52.3만 |
|---|
| 2026.06.10 | ₩10,422 | ₩10,609 | ₩10,395 | ₩10,583 | +1.54% | 45.7만 |
|---|
| 2026.06.09 | ₩10,328 | ₩10,623 | ₩10,315 | ₩10,489 | +1.55% | 53.4만 |
|---|
| 2026.06.08 | ₩10,516 | ₩10,569 | ₩10,208 | ₩10,315 | -1.91% | 63.6만 |
|---|
| 2026.06.05 | ₩10,877 | ₩11,024 | ₩10,502 | ₩10,542 | -3.08% | 40.6만 |
|---|
| 2026.06.04 | ₩10,623 | ₩11,064 | ₩10,596 | ₩10,877 | +2.39% | 84.3만 |
|---|
| 2026.06.03 | ₩10,850 | ₩10,890 | ₩10,542 | ₩10,770 | -0.74% | 66.5만 |
|---|
| 2026.06.02 | ₩10,864 | ₩11,211 | ₩10,797 | ₩10,930 | +0.62% | 78.7만 |
|---|
| 2026.06.01 | ₩11,145 | ₩11,332 | ₩11,091 | ₩11,118 | -0.24% | 73.2만 |
|---|
| 2026.05.29 | ₩11,372 | ₩11,599 | ₩11,252 | ₩11,359 | -0.12% | 48.3만 |
|---|
| 2026.05.28 | ₩11,452 | ₩11,546 | ₩11,252 | ₩11,332 | -1.05% | 114.3만 |
|---|
| 2026.05.27 | ₩11,412 | ₩11,760 | ₩11,412 | ₩11,573 | +1.41% | 51.7만 |
|---|
| 2026.05.26 | ₩11,961 | ₩11,961 | ₩11,425 | ₩11,586 | -3.13% | 74.3만 |
|---|
| 2026.05.22 | ₩11,867 | ₩12,108 | ₩11,813 | ₩12,014 | +1.24% | 75.7만 |
|---|
| 2026.05.21 | ₩12,081 | ₩12,081 | ₩11,666 | ₩11,827 | -2.10% | 75.7만 |
|---|
| 2026.05.20 | ₩12,041 | ₩12,389 | ₩11,546 | ₩12,054 | +0.11% | 161.6만 |
|---|
| 2026.05.19 | ₩14,543 | ₩15,011 | ₩14,088 | ₩14,275 | -1.84% | 54.4만 |
|---|
| 2026.05.18 | ₩13,820 | ₩14,610 | ₩13,807 | ₩14,570 | +5.42% | 28.1만 |
|---|
| 2026.05.15 | ₩13,780 | ₩14,008 | ₩13,673 | ₩13,753 | -0.19% | 25.7만 |
|---|
| 2026.05.14 | ₩14,008 | ₩14,048 | ₩13,807 | ₩13,914 | -0.67% | 25.4만 |
|---|
| 2026.05.13 | ₩13,807 | ₩14,074 | ₩13,673 | ₩13,981 | +1.26% | 21만 |
|---|
| 2026.05.12 | ₩14,248 | ₩14,329 | ₩13,794 | ₩13,794 | -3.19% | 17.6만 |
|---|
| 2026.05.11 | ₩14,797 | ₩15,078 | ₩14,168 | ₩14,382 | -2.80% | 64.6만 |
|---|
| 2026.05.08 | ₩14,422 | ₩14,810 | ₩14,141 | ₩14,797 | +2.60% | 31.6만 |
|---|
| 2026.05.07 | ₩14,275 | ₩14,489 | ₩14,275 | ₩14,422 | +1.03% | 15.4만 |
|---|
| 2026.05.06 | ₩14,462 | ₩14,462 | ₩14,155 | ₩14,248 | -1.48% | 33.3만 |
|---|
| 2026.05.05 | ₩14,275 | ₩14,503 | ₩14,168 | ₩14,462 | +1.31% | 15.7만 |
|---|
| 2026.05.04 | ₩14,610 | ₩14,797 | ₩14,275 | ₩14,302 | -2.11% | 27.1만 |
|---|
| 2026.05.01 | ₩13,967 | ₩14,583 | ₩13,967 | ₩14,556 | +4.21% | 28.3만 |
|---|
| 2026.04.30 | ₩13,700 | ₩13,994 | ₩13,566 | ₩13,954 | +1.86% | 23.9만 |
|---|
| 2026.04.29 | ₩13,834 | ₩13,834 | ₩13,593 | ₩13,740 | -0.68% | 14.5만 |
|---|
| 2026.04.28 | ₩13,834 | ₩13,981 | ₩13,673 | ₩13,887 | +0.39% | 17.2만 |
|---|
| 2026.04.27 | ₩13,713 | ₩14,074 | ₩13,713 | ₩13,967 | +1.85% | 14.4만 |
|---|
| 2026.04.24 | ₩13,687 | ₩13,780 | ₩13,459 | ₩13,740 | +0.39% | 24.3만 |
|---|
| 2026.04.23 | ₩14,289 | ₩14,289 | ₩13,553 | ₩13,687 | -4.21% | 17.5만 |
|---|
| 2026.04.22 | ₩14,369 | ₩14,556 | ₩14,248 | ₩14,369 | 0.00% | 17.9만 |
|---|
| 2026.04.21 | ₩14,462 | ₩14,717 | ₩14,275 | ₩14,369 | -0.65% | 23.5만 |
|---|
| 2026.04.20 | ₩14,155 | ₩14,543 | ₩14,155 | ₩14,462 | +2.17% | 28.5만 |
|---|
| 2026.04.17 | ₩14,048 | ₩14,262 | ₩13,981 | ₩14,195 | +1.05% | 38만 |
|---|
| 2026.04.16 | ₩13,914 | ₩14,101 | ₩13,820 | ₩14,008 | +0.67% | 22.8만 |
|---|
| 2026.04.15 | ₩13,111 | ₩13,820 | ₩13,111 | ₩13,780 | +5.10% | 31.3만 |
|---|
| 2026.04.14 | ₩13,098 | ₩13,419 | ₩12,951 | ₩13,084 | -0.10% | 32.5만 |
|---|
| 2026.04.13 | ₩12,710 | ₩13,058 | ₩12,549 | ₩13,058 | +2.74% | 17.5만 |
|---|
| 2026.04.10 | ₩12,884 | ₩13,031 | ₩12,750 | ₩12,790 | -0.73% | 13.9만 |
|---|
| 2026.04.09 | ₩13,098 | ₩13,165 | ₩12,670 | ₩12,884 | -1.63% | 16.9만 |
|---|
| 2026.04.08 | ₩13,325 | ₩13,526 | ₩13,004 | ₩13,098 | -1.71% | 18.1만 |
|---|
| 2026.04.07 | ₩13,111 | ₩13,459 | ₩12,924 | ₩13,071 | -0.31% | 17.4만 |
|---|
| 2026.04.06 | ₩13,071 | ₩13,352 | ₩13,071 | ₩13,111 | +0.31% | 17.2만 |
|---|
| 2026.04.02 | ₩12,911 | ₩13,245 | ₩12,710 | ₩13,205 | +2.28% | 19.8만 |
|---|
| 2026.04.01 | ₩13,379 | ₩13,553 | ₩12,991 | ₩13,138 | -1.80% | 25.9만 |
|---|
| 2026.03.31 | ₩13,245 | ₩13,687 | ₩13,205 | ₩13,365 | +0.91% | 36.3만 |
|---|
| 2026.03.30 | ₩13,111 | ₩13,566 | ₩13,111 | ₩13,138 | +0.20% | 43.6만 |
|---|
| 2026.03.27 | ₩13,620 | ₩13,660 | ₩12,777 | ₩13,138 | -3.54% | 45.6만 |
|---|
| 2026.03.26 | ₩13,673 | ₩14,034 | ₩13,660 | ₩13,753 | +0.59% | 140.9만 |
|---|
| 2026.03.25 | ₩13,927 | ₩14,101 | ₩13,553 | ₩13,740 | -1.34% | 38.5만 |
|---|
| 2026.03.24 | ₩13,432 | ₩13,887 | ₩13,432 | ₩13,700 | +1.99% | 55.2만 |
|---|
| 2026.03.23 | ₩12,844 | ₩13,753 | ₩12,790 | ₩13,579 | +5.73% | 74.1만 |
|---|
| 2026.03.20 | ₩12,242 | ₩12,937 | ₩12,161 | ₩12,884 | +5.25% | 87.1만 |
|---|
| 2026.03.19 | ₩11,519 | ₩12,068 | ₩11,519 | ₩12,041 | +4.53% | 37.3만 |
|---|
| 2026.03.18 | ₩11,680 | ₩11,867 | ₩11,653 | ₩11,693 | +0.11% | 48.9만 |
|---|
| 2026.03.17 | ₩11,613 | ₩12,161 | ₩11,613 | ₩11,773 | +1.38% | 62.5만 |
|---|
| 2026.03.16 | ₩11,506 | ₩11,787 | ₩11,466 | ₩11,613 | +0.93% | 44.4만 |
|---|
| 2026.03.13 | ₩11,412 | ₩11,693 | ₩11,372 | ₩11,439 | +0.23% | 35.3만 |
|---|
| 2026.03.12 | ₩11,533 | ₩11,720 | ₩11,318 | ₩11,385 | -1.28% | 42.1만 |
|---|
| 2026.03.11 | ₩11,613 | ₩11,813 | ₩11,519 | ₩11,599 | -0.12% | 49.1만 |
|---|
| 2026.03.10 | ₩11,787 | ₩11,827 | ₩11,533 | ₩11,640 | -1.25% | 66.2만 |
|---|
| 2026.03.09 | ₩11,867 | ₩11,894 | ₩11,533 | ₩11,666 | -1.69% | 96.1만 |
|---|
| 2026.03.06 | ₩11,961 | ₩12,054 | ₩11,773 | ₩11,974 | +0.11% | 19.3만 |
|---|
| 2026.03.05 | ₩11,840 | ₩12,242 | ₩11,840 | ₩12,068 | +1.92% | 34.5만 |
|---|
| 2026.03.04 | ₩11,720 | ₩11,987 | ₩11,653 | ₩11,827 | +0.91% | 18.6만 |
|---|
| 2026.03.03 | ₩11,506 | ₩11,720 | ₩11,252 | ₩11,626 | +1.05% | 18.9만 |
|---|
| 2026.03.02 | ₩11,292 | ₩11,773 | ₩11,292 | ₩11,693 | +3.55% | 34.2만 |
|---|
| 2026.02.27 | ₩11,198 | ₩11,452 | ₩11,051 | ₩11,439 | +2.15% | 32.7만 |
|---|
| 2026.02.26 | ₩10,984 | ₩11,479 | ₩10,971 | ₩11,292 | +2.80% | 33.6만 |
|---|
| 2026.02.25 | ₩11,118 | ₩11,131 | ₩10,797 | ₩10,930 | -1.68% | 57.7만 |
|---|
| 2026.02.24 | ₩11,332 | ₩11,452 | ₩11,078 | ₩11,171 | -1.42% | 39.6만 |
|---|
| 2026.02.23 | ₩12,028 | ₩12,028 | ₩11,359 | ₩11,372 | -5.45% | 57.3만 |
|---|
| 2026.02.20 | ₩12,161 | ₩12,375 | ₩12,001 | ₩12,041 | -0.99% | 33.6만 |
|---|
| 2026.02.19 | ₩12,054 | ₩12,308 | ₩12,014 | ₩12,175 | +1.00% | 59.6만 |
|---|
| 2026.02.18 | ₩12,389 | ₩12,656 | ₩11,706 | ₩11,867 | -4.21% | 97.8만 |
|---|
| 2026.02.17 | ₩11,252 | ₩11,519 | ₩11,145 | ₩11,466 | +1.90% | 54만 |
|---|
| 2026.02.13 | ₩11,225 | ₩11,680 | ₩11,104 | ₩11,425 | +1.79% | 29.4만 |
|---|
| 2026.02.12 | ₩11,546 | ₩11,559 | ₩11,198 | ₩11,211 | -2.90% | 48.2만 |
|---|
| 2026.02.11 | ₩11,800 | ₩11,813 | ₩11,452 | ₩11,546 | -2.15% | 34.8만 |
|---|
| 2026.02.10 | ₩11,626 | ₩11,947 | ₩11,613 | ₩11,827 | +1.73% | 25.8만 |
|---|
| 2026.02.09 | ₩11,466 | ₩11,760 | ₩11,385 | ₩11,720 | +2.22% | 16.6만 |
|---|
| 2026.02.06 | ₩11,546 | ₩11,626 | ₩11,332 | ₩11,559 | +0.12% | 36.2만 |
|---|
| 2026.02.05 | ₩11,252 | ₩11,559 | ₩11,104 | ₩11,412 | +1.43% | 54.8만 |
|---|
| 2026.02.04 | ₩11,238 | ₩11,533 | ₩11,198 | ₩11,479 | +2.14% | 54.3만 |
|---|
| 2026.02.03 | ₩11,599 | ₩11,666 | ₩11,051 | ₩11,265 | -2.88% | 54.9만 |
|---|
| 2026.02.02 | ₩11,666 | ₩11,706 | ₩11,533 | ₩11,680 | +0.11% | 25.8만 |
|---|
| 2026.01.30 | ₩11,747 | ₩11,827 | ₩11,599 | ₩11,773 | +0.23% | 28만 |
|---|
| 2026.01.29 | ₩11,987 | ₩11,987 | ₩11,653 | ₩11,880 | -0.89% | 25.2만 |
|---|
| 2026.01.28 | ₩12,028 | ₩12,188 | ₩11,934 | ₩11,947 | -0.67% | 20만 |
|---|
| 2026.01.27 | ₩12,282 | ₩12,282 | ₩11,921 | ₩12,108 | -1.42% | 19.6만 |
|---|
| 2026.01.26 | ₩12,308 | ₩12,375 | ₩12,255 | ₩12,308 | 0.00% | 14.4만 |
|---|
| 2026.01.23 | ₩12,402 | ₩12,429 | ₩12,228 | ₩12,255 | -1.19% | 14.6만 |
|---|
| 2026.01.22 | ₩12,416 | ₩12,576 | ₩12,389 | ₩12,442 | +0.22% | 16.4만 |
|---|
| 2026.01.21 | ₩12,322 | ₩12,442 | ₩12,215 | ₩12,335 | +0.11% | 20.4만 |
|---|
| 2026.01.20 | ₩12,402 | ₩12,589 | ₩12,282 | ₩12,308 | -0.76% | 47.9만 |
|---|
| 2026.01.16 | ₩12,817 | ₩12,817 | ₩12,563 | ₩12,656 | -1.25% | 40.4만 |
|---|
| 2026.01.15 | ₩12,723 | ₩12,977 | ₩12,723 | ₩12,830 | +0.84% | 35.4만 |
|---|
| 2026.01.14 | ₩12,683 | ₩12,763 | ₩12,509 | ₩12,737 | +0.42% | 23.2만 |
|---|
| 2026.01.13 | ₩12,710 | ₩12,830 | ₩12,616 | ₩12,723 | +0.11% | 16.3만 |
|---|
| 2026.01.12 | ₩12,482 | ₩12,804 | ₩12,482 | ₩12,737 | +2.04% | 18.5만 |
|---|
| 2026.01.09 | ₩12,603 | ₩12,630 | ₩12,416 | ₩12,576 | -0.21% | 20.8만 |
|---|
| 2026.01.08 | ₩12,536 | ₩12,630 | ₩12,389 | ₩12,563 | +0.21% | 14.1만 |
|---|
| 2026.01.07 | ₩12,710 | ₩12,710 | ₩12,456 | ₩12,563 | -1.16% | 18.3만 |
|---|
| 2026.01.06 | ₩12,777 | ₩12,857 | ₩12,643 | ₩12,723 | -0.42% | 33.5만 |
|---|
| 2026.01.05 | ₩12,656 | ₩13,098 | ₩12,603 | ₩12,857 | +1.59% | 27.3만 |
|---|
| 2026.01.02 | ₩12,844 | ₩12,977 | ₩12,442 | ₩12,509 | -2.60% | 41.1만 |
|---|
| 2025.12.31 | ₩12,844 | ₩12,857 | ₩12,656 | ₩12,817 | -0.21% | 36.9만 |
|---|
| 2025.12.30 | ₩12,830 | ₩13,058 | ₩12,790 | ₩12,844 | +0.10% | 47.2만 |
|---|
| 2025.12.29 | ₩12,884 | ₩13,111 | ₩12,830 | ₩13,084 | +1.56% | 18.1만 |
|---|
| 2025.12.26 | ₩13,165 | ₩13,165 | ₩12,964 | ₩13,071 | -0.71% | 18.1만 |
|---|
| 2025.12.24 | ₩13,151 | ₩13,272 | ₩13,071 | ₩13,232 | +0.61% | 8.4만 |
|---|
| 2025.12.23 | ₩13,312 | ₩13,459 | ₩13,098 | ₩13,151 | -1.21% | 25.5만 |
|---|
| 2025.12.22 | ₩13,151 | ₩13,593 | ₩13,151 | ₩13,379 | +1.73% | 42.1만 |
|---|
| 2025.12.19 | ₩13,352 | ₩13,365 | ₩13,111 | ₩13,205 | -1.10% | 20.7만 |
|---|
| 2025.12.18 | ₩12,951 | ₩13,365 | ₩12,817 | ₩13,272 | +2.48% | 41.8만 |
|---|
| 2025.12.17 | ₩13,084 | ₩13,125 | ₩12,870 | ₩12,911 | -1.33% | 36.4만 |
|---|
| 2025.12.16 | ₩12,991 | ₩13,205 | ₩12,991 | ₩13,098 | +0.82% | 27.7만 |
|---|
| 2025.12.15 | ₩13,285 | ₩13,285 | ₩12,870 | ₩13,111 | -1.31% | 27.9만 |
|---|
| 2025.12.12 | ₩13,432 | ₩13,606 | ₩13,272 | ₩13,285 | -1.10% | 17.7만 |
|---|
| 2025.12.11 | ₩13,513 | ₩13,553 | ₩13,339 | ₩13,472 | -0.30% | 21.1만 |
|---|
| 2025.12.10 | ₩13,646 | ₩13,700 | ₩13,539 | ₩13,620 | -0.20% | 20.4만 |
|---|
| 2025.12.09 | ₩13,446 | ₩13,646 | ₩13,419 | ₩13,646 | +1.49% | 16.1만 |
|---|
| 2025.12.08 | ₩13,579 | ₩13,807 | ₩13,539 | ₩13,606 | +0.20% | 28.2만 |
|---|
| 2025.12.05 | ₩13,553 | ₩13,646 | ₩13,299 | ₩13,352 | -1.48% | 11.5만 |
|---|
| 2025.12.04 | ₩13,472 | ₩13,620 | ₩13,392 | ₩13,513 | +0.30% | 22.7만 |
|---|
| 2025.12.03 | ₩13,606 | ₩13,687 | ₩13,472 | ₩13,553 | -0.39% | 12.2만 |
|---|
| 2025.12.02 | ₩13,566 | ₩13,740 | ₩13,459 | ₩13,673 | +0.79% | 16.1만 |
|---|
| 2025.12.01 | ₩13,472 | ₩13,780 | ₩13,446 | ₩13,553 | +0.60% | 25.6만 |
|---|
| 2025.11.28 | ₩13,526 | ₩13,981 | ₩13,526 | ₩13,673 | +1.09% | 28.4만 |
|---|
| 2025.11.26 | ₩13,111 | ₩13,446 | ₩13,071 | ₩13,299 | +1.43% | 41만 |
|---|
| 2025.11.25 | ₩13,084 | ₩13,365 | ₩13,004 | ₩13,191 | +0.82% | 32.8만 |
|---|
| 2025.11.24 | ₩12,964 | ₩13,151 | ₩12,924 | ₩13,071 | +0.83% | 19.4만 |
|---|
| 2025.11.21 | ₩12,469 | ₩12,977 | ₩12,469 | ₩12,884 | +3.33% | 20.9만 |
|---|
| 2025.11.20 | ₩13,098 | ₩13,111 | ₩12,442 | ₩12,456 | -4.90% | 44.9만 |
|---|
| 2025.11.19 | ₩13,205 | ₩13,325 | ₩12,844 | ₩12,937 | -2.03% | 47.3만 |
|---|
| 2025.11.18 | ₩12,844 | ₩13,151 | ₩12,737 | ₩13,098 | +1.98% | 34.5만 |
|---|
| 2025.11.17 | ₩13,205 | ₩13,499 | ₩12,911 | ₩13,018 | -1.42% | 59.5만 |
|---|
| 2025.11.14 | ₩13,339 | ₩13,767 | ₩13,205 | ₩13,513 | +1.30% | 35.4만 |
|---|
| 2025.11.13 | ₩13,941 | ₩14,074 | ₩13,486 | ₩13,593 | -2.50% | 42.9만 |
|---|
| 2025.11.12 | ₩13,646 | ₩15,038 | ₩13,499 | ₩14,034 | +2.84% | 198.3만 |
|---|
| 2025.11.11 | ₩12,295 | ₩12,844 | ₩12,295 | ₩12,710 | +3.37% | 52.4만 |
|---|
| 2025.11.10 | ₩12,201 | ₩12,402 | ₩12,108 | ₩12,375 | +1.43% | 24.7만 |
|---|
| 2025.11.07 | ₩12,108 | ₩12,108 | ₩11,787 | ₩12,001 | -0.88% | 31.8만 |
|---|
| 2025.11.06 | ₩12,362 | ₩12,375 | ₩12,068 | ₩12,081 | -2.27% | 27만 |
|---|
| 2025.11.05 | ₩12,255 | ₩12,456 | ₩12,255 | ₩12,389 | +1.09% | 14.9만 |
|---|
| 2025.11.04 | ₩12,175 | ₩12,295 | ₩12,081 | ₩12,295 | +0.99% | 22.9만 |
|---|
| 2025.11.03 | ₩12,589 | ₩12,603 | ₩12,349 | ₩12,375 | -1.70% | 16만 |
|---|
| 2025.10.31 | ₩12,375 | ₩12,509 | ₩12,308 | ₩12,442 | +0.54% | 9.3만 |
|---|
| 2025.10.30 | ₩12,402 | ₩12,576 | ₩12,268 | ₩12,295 | -0.86% | 14.1만 |
|---|
| 2025.10.29 | ₩12,790 | ₩12,830 | ₩12,442 | ₩12,509 | -2.20% | 16.7만 |
|---|
| 2025.10.28 | ₩12,870 | ₩12,977 | ₩12,763 | ₩12,777 | -0.73% | 19.2만 |
|---|
| 2025.10.27 | ₩13,098 | ₩13,178 | ₩12,817 | ₩12,951 | -1.12% | 16.4만 |
|---|
| 2025.10.24 | ₩12,723 | ₩13,151 | ₩12,723 | ₩12,991 | +2.10% | 16.7만 |
|---|
| 2025.10.23 | ₩12,750 | ₩12,844 | ₩12,630 | ₩12,683 | -0.52% | 20.4만 |
|---|
| 2025.10.22 | ₩12,857 | ₩13,031 | ₩12,603 | ₩12,696 | -1.25% | 27.7만 |
|---|
| 2025.10.21 | ₩12,911 | ₩13,299 | ₩12,884 | ₩12,991 | +0.62% | 39.5만 |
|---|
| 2025.10.20 | ₩12,589 | ₩13,098 | ₩12,536 | ₩13,031 | +3.51% | 40.6만 |
|---|
| 2025.10.17 | ₩12,643 | ₩12,804 | ₩12,563 | ₩12,643 | 0.00% | 18.3만 |
|---|
| 2025.10.16 | ₩12,844 | ₩13,004 | ₩12,549 | ₩12,790 | -0.42% | 39.8만 |
|---|
| 2025.10.15 | ₩12,964 | ₩13,044 | ₩12,777 | ₩12,870 | -0.72% | 34.5만 |
|---|
| 2025.10.14 | ₩12,750 | ₩13,138 | ₩12,656 | ₩13,084 | +2.62% | 25.9만 |
|---|
| 2025.10.13 | ₩12,870 | ₩13,914 | ₩12,830 | ₩12,911 | +0.31% | 65.6만 |
|---|
| 2025.10.10 | ₩12,737 | ₩12,790 | ₩12,242 | ₩12,322 | -3.26% | 27.8만 |
|---|