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 | ₩11,875 | ₩11,968 | ₩11,768 | ₩11,822 | -0.45% | 18.2만 |
| 2026.10.08 | ₩11,675 | ₩11,862 | ₩11,595 | ₩11,662 | -0.11% | 21.6만 |
| 2026.10.07 | ₩11,381 | ₩11,662 | ₩11,288 | ₩11,582 | +1.76% | 22.5만 |
| 2026.10.06 | ₩11,395 | ₩11,435 | ₩11,341 | ₩11,408 | +0.12% | 25.8만 |
| 2026.10.05 | ₩11,235 | ₩11,421 | ₩11,208 | ₩11,355 | +1.07% | 24.9만 |
| 2026.10.02 | ₩11,688 | ₩11,688 | ₩11,221 | ₩11,341 | -2.97% | 25만 |
| 2026.10.01 | ₩11,635 | ₩11,768 | ₩11,488 | ₩11,688 | +0.46% | 27.5만 |
| 2026.09.30 | ₩11,488 | ₩11,702 | ₩11,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,595 |
| +0.93% |
| 45.4만 |
| 2026.09.29 | ₩11,315 | ₩11,501 | ₩11,181 | ₩11,475 | +1.42% | 24.2만 |
|---|
| 2026.09.28 | ₩11,421 | ₩11,421 | ₩11,128 | ₩11,261 | -1.40% | 31만 |
|---|
| 2026.09.25 | ₩11,515 | ₩11,728 | ₩11,435 | ₩11,461 | -0.46% | 23.8만 |
|---|
| 2026.09.24 | ₩11,542 | ₩11,688 | ₩11,488 | ₩11,582 | +0.35% | 20.4만 |
|---|
| 2026.09.23 | ₩11,622 | ₩11,622 | ₩11,475 | ₩11,528 | -0.80% | 27.8만 |
|---|
| 2026.09.22 | ₩11,822 | ₩11,902 | ₩11,622 | ₩11,648 | -1.47% | 24.9만 |
|---|
| 2026.09.21 | ₩11,608 | ₩11,755 | ₩11,595 | ₩11,728 | +1.03% | 22.6만 |
|---|
| 2026.09.18 | ₩11,755 | ₩11,795 | ₩11,542 | ₩11,555 | -1.70% | 22.4만 |
|---|
| 2026.09.17 | ₩11,848 | ₩11,875 | ₩11,528 | ₩11,782 | -0.56% | 44.7만 |
|---|
| 2026.09.16 | ₩12,049 | ₩12,142 | ₩11,568 | ₩11,622 | -3.54% | 77.9만 |
|---|
| 2026.09.15 | ₩12,022 | ₩12,355 | ₩11,875 | ₩12,062 | +0.33% | 290.2만 |
|---|
| 2026.09.14 | ₩12,382 | ₩12,435 | ₩11,702 | ₩12,089 | -2.37% | 268.2만 |
|---|
| 2026.09.11 | ₩12,222 | ₩12,409 | ₩12,195 | ₩12,262 | +0.33% | 30.4만 |
|---|
| 2026.09.10 | ₩11,742 | ₩12,155 | ₩11,742 | ₩12,115 | +3.18% | 36.6만 |
|---|
| 2026.09.09 | ₩11,862 | ₩11,968 | ₩11,728 | ₩11,782 | -0.67% | 32.8만 |
|---|
| 2026.09.08 | ₩12,275 | ₩12,275 | ₩11,875 | ₩11,928 | -2.83% | 32만 |
|---|
| 2026.09.04 | ₩12,302 | ₩12,622 | ₩12,262 | ₩12,422 | +0.98% | 43.4만 |
|---|
| 2026.09.03 | ₩12,542 | ₩12,676 | ₩12,195 | ₩12,315 | -1.81% | 58.1만 |
|---|
| 2026.09.02 | ₩12,609 | ₩12,756 | ₩12,502 | ₩12,542 | -0.53% | 99.3만 |
|---|
| 2026.09.01 | ₩12,902 | ₩13,009 | ₩12,315 | ₩12,569 | -2.59% | 67만 |
|---|
| 2026.08.31 | ₩13,009 | ₩13,129 | ₩12,929 | ₩13,009 | 0.00% | 26.6만 |
|---|
| 2026.08.28 | ₩12,782 | ₩13,103 | ₩12,782 | ₩12,943 | +1.25% | 25.6만 |
|---|
| 2026.08.27 | ₩12,636 | ₩13,063 | ₩12,636 | ₩12,822 | +1.48% | 33.3만 |
|---|
| 2026.08.26 | ₩13,063 | ₩13,089 | ₩12,476 | ₩12,702 | -2.76% | 53.3만 |
|---|
| 2026.08.25 | ₩13,089 | ₩13,183 | ₩13,036 | ₩13,076 | -0.10% | 24.5만 |
|---|
| 2026.08.24 | ₩13,049 | ₩13,209 | ₩12,956 | ₩13,049 | 0.00% | 24.1만 |
|---|
| 2026.08.21 | ₩12,716 | ₩13,116 | ₩12,716 | ₩13,089 | +2.94% | 30.4만 |
|---|
| 2026.08.20 | ₩12,943 | ₩13,009 | ₩12,676 | ₩12,676 | -2.06% | 21.4만 |
|---|
| 2026.08.19 | ₩12,836 | ₩13,076 | ₩12,836 | ₩12,969 | +1.04% | 21.7만 |
|---|
| 2026.08.18 | ₩12,929 | ₩13,143 | ₩12,849 | ₩12,862 | -0.52% | 21.4만 |
|---|
| 2026.08.17 | ₩12,983 | ₩13,223 | ₩12,782 | ₩12,916 | -0.51% | 29.6만 |
|---|
| 2026.08.14 | ₩13,023 | ₩13,183 | ₩12,929 | ₩13,063 | +0.31% | 29.1만 |
|---|
| 2026.08.13 | ₩12,862 | ₩13,063 | ₩12,769 | ₩13,036 | +1.35% | 29.5만 |
|---|
| 2026.08.12 | ₩12,689 | ₩12,916 | ₩12,609 | ₩12,796 | +0.84% | 41만 |
|---|
| 2026.08.11 | ₩13,129 | ₩13,543 | ₩12,796 | ₩12,862 | -2.03% | 50.8만 |
|---|
| 2026.08.10 | ₩12,222 | ₩13,223 | ₩11,435 | ₩13,089 | +7.10% | 118.1만 |
|---|
| 2026.08.07 | ₩12,996 | ₩13,329 | ₩12,996 | ₩13,089 | +0.72% | 31.4만 |
|---|
| 2026.08.06 | ₩12,876 | ₩13,009 | ₩12,609 | ₩12,902 | +0.21% | 37.3만 |
|---|
| 2026.08.05 | ₩12,969 | ₩13,009 | ₩12,689 | ₩12,836 | -1.03% | 26.1만 |
|---|
| 2026.08.04 | ₩13,063 | ₩13,276 | ₩13,009 | ₩13,089 | +0.20% | 37.1만 |
|---|
| 2026.08.03 | ₩12,809 | ₩13,036 | ₩12,809 | ₩12,969 | +1.25% | 26.3만 |
|---|
| 2026.07.31 | ₩12,662 | ₩12,756 | ₩12,476 | ₩12,729 | +0.53% | 18.7만 |
|---|
| 2026.07.30 | ₩12,782 | ₩12,796 | ₩12,476 | ₩12,782 | 0.00% | 22.3만 |
|---|
| 2026.07.29 | ₩12,849 | ₩13,023 | ₩12,782 | ₩12,876 | +0.21% | 23.8만 |
|---|
| 2026.07.28 | ₩12,662 | ₩12,862 | ₩12,649 | ₩12,822 | +1.26% | 29.9만 |
|---|
| 2026.07.27 | ₩12,542 | ₩12,756 | ₩12,476 | ₩12,582 | +0.32% | 30.7만 |
|---|
| 2026.07.24 | ₩12,449 | ₩12,609 | ₩12,395 | ₩12,435 | -0.11% | 23.1만 |
|---|
| 2026.07.23 | ₩12,369 | ₩12,395 | ₩12,142 | ₩12,382 | +0.11% | 21.8만 |
|---|
| 2026.07.22 | ₩12,662 | ₩12,782 | ₩12,249 | ₩12,355 | -2.42% | 24.9만 |
|---|
| 2026.07.21 | ₩12,809 | ₩12,902 | ₩12,542 | ₩12,636 | -1.35% | 24.2만 |
|---|
| 2026.07.20 | ₩12,516 | ₩12,862 | ₩12,409 | ₩12,849 | +2.67% | 24.4만 |
|---|
| 2026.07.17 | ₩12,809 | ₩12,943 | ₩12,449 | ₩12,502 | -2.40% | 32.3만 |
|---|
| 2026.07.16 | ₩12,822 | ₩13,009 | ₩12,649 | ₩12,889 | +0.52% | 31.8만 |
|---|
| 2026.07.15 | ₩12,596 | ₩12,916 | ₩12,582 | ₩12,796 | +1.59% | 24.4만 |
|---|
| 2026.07.14 | ₩12,275 | ₩12,596 | ₩12,182 | ₩12,462 | +1.52% | 29.1만 |
|---|
| 2026.07.13 | ₩12,476 | ₩12,742 | ₩12,449 | ₩12,449 | -0.21% | 29.8만 |
|---|
| 2026.07.10 | ₩12,542 | ₩12,809 | ₩12,435 | ₩12,489 | -0.43% | 23.5만 |
|---|
| 2026.07.09 | ₩12,315 | ₩12,582 | ₩12,222 | ₩12,542 | +1.84% | 21.7만 |
|---|
| 2026.07.08 | ₩12,169 | ₩12,355 | ₩12,102 | ₩12,315 | +1.21% | 20.1만 |
|---|
| 2026.07.07 | ₩12,382 | ₩12,569 | ₩12,235 | ₩12,275 | -0.86% | 28.5만 |
|---|
| 2026.07.06 | ₩12,516 | ₩12,556 | ₩12,289 | ₩12,369 | -1.17% | 31만 |
|---|
| 2026.07.02 | ₩12,782 | ₩12,822 | ₩12,542 | ₩12,542 | -1.88% | 36.8만 |
|---|
| 2026.07.01 | ₩12,876 | ₩13,169 | ₩12,769 | ₩12,782 | -0.73% | 45.7만 |
|---|
| 2026.06.30 | ₩12,556 | ₩12,983 | ₩12,556 | ₩12,956 | +3.19% | 48.3만 |
|---|
| 2026.06.29 | ₩12,342 | ₩12,702 | ₩12,342 | ₩12,596 | +2.05% | 78.7만 |
|---|
| 2026.06.26 | ₩11,622 | ₩12,315 | ₩11,622 | ₩12,289 | +5.74% | 48.3만 |
|---|
| 2026.06.25 | ₩11,928 | ₩11,928 | ₩11,568 | ₩11,608 | -2.68% | 53.8만 |
|---|
| 2026.06.24 | ₩11,622 | ₩12,035 | ₩11,622 | ₩11,955 | +2.87% | 66.2만 |
|---|
| 2026.06.23 | ₩11,315 | ₩11,662 | ₩11,315 | ₩11,648 | +2.95% | 84.5만 |
|---|
| 2026.06.22 | ₩11,141 | ₩11,995 | ₩11,141 | ₩11,501 | +3.23% | 118.4만 |
|---|
| 2026.06.18 | ₩11,381 | ₩11,475 | ₩11,221 | ₩11,355 | -0.23% | 55만 |
|---|
| 2026.06.17 | ₩11,515 | ₩11,742 | ₩11,221 | ₩11,275 | -2.09% | 50.3만 |
|---|
| 2026.06.16 | ₩11,381 | ₩11,608 | ₩11,328 | ₩11,515 | +1.17% | 40.1만 |
|---|
| 2026.06.15 | ₩11,235 | ₩11,715 | ₩11,235 | ₩11,421 | +1.66% | 68만 |
|---|
| 2026.06.12 | ₩10,994 | ₩11,328 | ₩10,981 | ₩11,235 | +2.18% | 64.8만 |
|---|
| 2026.06.11 | ₩10,541 | ₩11,101 | ₩10,394 | ₩11,034 | +4.68% | 52.3만 |
|---|
| 2026.06.10 | ₩10,394 | ₩10,581 | ₩10,367 | ₩10,554 | +1.54% | 45.7만 |
|---|
| 2026.06.09 | ₩10,301 | ₩10,594 | ₩10,287 | ₩10,461 | +1.55% | 53.4만 |
|---|
| 2026.06.08 | ₩10,487 | ₩10,541 | ₩10,181 | ₩10,287 | -1.91% | 63.6만 |
|---|
| 2026.06.05 | ₩10,848 | ₩10,994 | ₩10,474 | ₩10,514 | -3.08% | 40.6만 |
|---|
| 2026.06.04 | ₩10,594 | ₩11,034 | ₩10,567 | ₩10,848 | +2.39% | 84.3만 |
|---|
| 2026.06.03 | ₩10,821 | ₩10,861 | ₩10,514 | ₩10,741 | -0.74% | 66.5만 |
|---|
| 2026.06.02 | ₩10,834 | ₩11,181 | ₩10,768 | ₩10,901 | +0.62% | 78.7만 |
|---|
| 2026.06.01 | ₩11,115 | ₩11,301 | ₩11,061 | ₩11,088 | -0.24% | 73.2만 |
|---|
| 2026.05.29 | ₩11,341 | ₩11,568 | ₩11,221 | ₩11,328 | -0.12% | 48.3만 |
|---|
| 2026.05.28 | ₩11,421 | ₩11,515 | ₩11,221 | ₩11,301 | -1.05% | 114.3만 |
|---|
| 2026.05.27 | ₩11,381 | ₩11,728 | ₩11,381 | ₩11,542 | +1.41% | 51.7만 |
|---|
| 2026.05.26 | ₩11,928 | ₩11,928 | ₩11,395 | ₩11,555 | -3.13% | 74.3만 |
|---|
| 2026.05.22 | ₩11,835 | ₩12,075 | ₩11,782 | ₩11,982 | +1.24% | 75.7만 |
|---|
| 2026.05.21 | ₩12,049 | ₩12,049 | ₩11,635 | ₩11,795 | -2.10% | 75.7만 |
|---|
| 2026.05.20 | ₩12,009 | ₩12,355 | ₩11,515 | ₩12,022 | +0.11% | 161.6만 |
|---|
| 2026.05.19 | ₩14,504 | ₩14,971 | ₩14,050 | ₩14,237 | -1.84% | 54.4만 |
|---|
| 2026.05.18 | ₩13,783 | ₩14,570 | ₩13,770 | ₩14,530 | +5.42% | 28.1만 |
|---|
| 2026.05.15 | ₩13,743 | ₩13,970 | ₩13,636 | ₩13,716 | -0.19% | 25.7만 |
|---|
| 2026.05.14 | ₩13,970 | ₩14,010 | ₩13,770 | ₩13,877 | -0.67% | 25.4만 |
|---|
| 2026.05.13 | ₩13,770 | ₩14,037 | ₩13,636 | ₩13,943 | +1.26% | 21만 |
|---|
| 2026.05.12 | ₩14,210 | ₩14,290 | ₩13,756 | ₩13,756 | -3.19% | 17.6만 |
|---|
| 2026.05.11 | ₩14,757 | ₩15,037 | ₩14,130 | ₩14,344 | -2.80% | 64.6만 |
|---|
| 2026.05.08 | ₩14,384 | ₩14,770 | ₩14,103 | ₩14,757 | +2.60% | 31.6만 |
|---|
| 2026.05.07 | ₩14,237 | ₩14,450 | ₩14,237 | ₩14,384 | +1.03% | 15.4만 |
|---|
| 2026.05.06 | ₩14,424 | ₩14,424 | ₩14,117 | ₩14,210 | -1.48% | 33.3만 |
|---|
| 2026.05.05 | ₩14,237 | ₩14,464 | ₩14,130 | ₩14,424 | +1.31% | 15.7만 |
|---|
| 2026.05.04 | ₩14,570 | ₩14,757 | ₩14,237 | ₩14,263 | -2.11% | 27.1만 |
|---|
| 2026.05.01 | ₩13,930 | ₩14,544 | ₩13,930 | ₩14,517 | +4.21% | 28.3만 |
|---|
| 2026.04.30 | ₩13,663 | ₩13,957 | ₩13,530 | ₩13,917 | +1.86% | 23.9만 |
|---|
| 2026.04.29 | ₩13,796 | ₩13,796 | ₩13,556 | ₩13,703 | -0.68% | 14.5만 |
|---|
| 2026.04.28 | ₩13,796 | ₩13,943 | ₩13,636 | ₩13,850 | +0.39% | 17.2만 |
|---|
| 2026.04.27 | ₩13,676 | ₩14,037 | ₩13,676 | ₩13,930 | +1.85% | 14.4만 |
|---|
| 2026.04.24 | ₩13,650 | ₩13,743 | ₩13,423 | ₩13,703 | +0.39% | 24.3만 |
|---|
| 2026.04.23 | ₩14,250 | ₩14,250 | ₩13,516 | ₩13,650 | -4.21% | 17.5만 |
|---|
| 2026.04.22 | ₩14,330 | ₩14,517 | ₩14,210 | ₩14,330 | 0.00% | 17.9만 |
|---|
| 2026.04.21 | ₩14,424 | ₩14,677 | ₩14,237 | ₩14,330 | -0.65% | 23.5만 |
|---|
| 2026.04.20 | ₩14,117 | ₩14,504 | ₩14,117 | ₩14,424 | +2.17% | 28.5만 |
|---|
| 2026.04.17 | ₩14,010 | ₩14,223 | ₩13,943 | ₩14,157 | +1.05% | 38만 |
|---|
| 2026.04.16 | ₩13,877 | ₩14,063 | ₩13,783 | ₩13,970 | +0.67% | 22.8만 |
|---|
| 2026.04.15 | ₩13,076 | ₩13,783 | ₩13,076 | ₩13,743 | +5.10% | 31.3만 |
|---|
| 2026.04.14 | ₩13,063 | ₩13,383 | ₩12,916 | ₩13,049 | -0.10% | 32.5만 |
|---|
| 2026.04.13 | ₩12,676 | ₩13,023 | ₩12,516 | ₩13,023 | +2.74% | 17.5만 |
|---|
| 2026.04.10 | ₩12,849 | ₩12,996 | ₩12,716 | ₩12,756 | -0.73% | 13.9만 |
|---|
| 2026.04.09 | ₩13,063 | ₩13,129 | ₩12,636 | ₩12,849 | -1.63% | 16.9만 |
|---|
| 2026.04.08 | ₩13,289 | ₩13,490 | ₩12,969 | ₩13,063 | -1.71% | 18.1만 |
|---|
| 2026.04.07 | ₩13,076 | ₩13,423 | ₩12,889 | ₩13,036 | -0.31% | 17.4만 |
|---|
| 2026.04.06 | ₩13,036 | ₩13,316 | ₩13,036 | ₩13,076 | +0.31% | 17.2만 |
|---|
| 2026.04.02 | ₩12,876 | ₩13,209 | ₩12,676 | ₩13,169 | +2.28% | 19.8만 |
|---|
| 2026.04.01 | ₩13,343 | ₩13,516 | ₩12,956 | ₩13,103 | -1.80% | 25.9만 |
|---|
| 2026.03.31 | ₩13,209 | ₩13,650 | ₩13,169 | ₩13,329 | +0.91% | 36.3만 |
|---|
| 2026.03.30 | ₩13,076 | ₩13,530 | ₩13,076 | ₩13,103 | +0.20% | 43.6만 |
|---|
| 2026.03.27 | ₩13,583 | ₩13,623 | ₩12,742 | ₩13,103 | -3.54% | 45.6만 |
|---|
| 2026.03.26 | ₩13,636 | ₩13,997 | ₩13,623 | ₩13,716 | +0.59% | 140.9만 |
|---|
| 2026.03.25 | ₩13,890 | ₩14,063 | ₩13,516 | ₩13,703 | -1.34% | 38.5만 |
|---|
| 2026.03.24 | ₩13,396 | ₩13,850 | ₩13,396 | ₩13,663 | +1.99% | 55.2만 |
|---|
| 2026.03.23 | ₩12,809 | ₩13,716 | ₩12,756 | ₩13,543 | +5.73% | 74.1만 |
|---|
| 2026.03.20 | ₩12,209 | ₩12,902 | ₩12,129 | ₩12,849 | +5.25% | 87.1만 |
|---|
| 2026.03.19 | ₩11,488 | ₩12,035 | ₩11,488 | ₩12,009 | +4.53% | 37.3만 |
|---|
| 2026.03.18 | ₩11,648 | ₩11,835 | ₩11,622 | ₩11,662 | +0.11% | 48.9만 |
|---|
| 2026.03.17 | ₩11,582 | ₩12,129 | ₩11,582 | ₩11,742 | +1.38% | 62.5만 |
|---|
| 2026.03.16 | ₩11,475 | ₩11,755 | ₩11,435 | ₩11,582 | +0.93% | 44.4만 |
|---|
| 2026.03.13 | ₩11,381 | ₩11,662 | ₩11,341 | ₩11,408 | +0.23% | 35.3만 |
|---|
| 2026.03.12 | ₩11,501 | ₩11,688 | ₩11,288 | ₩11,355 | -1.28% | 42.1만 |
|---|
| 2026.03.11 | ₩11,582 | ₩11,782 | ₩11,488 | ₩11,568 | -0.12% | 49.1만 |
|---|
| 2026.03.10 | ₩11,755 | ₩11,795 | ₩11,501 | ₩11,608 | -1.25% | 66.2만 |
|---|
| 2026.03.09 | ₩11,835 | ₩11,862 | ₩11,501 | ₩11,635 | -1.69% | 96.1만 |
|---|
| 2026.03.06 | ₩11,928 | ₩12,022 | ₩11,742 | ₩11,942 | +0.11% | 19.3만 |
|---|
| 2026.03.05 | ₩11,808 | ₩12,209 | ₩11,808 | ₩12,035 | +1.92% | 34.5만 |
|---|
| 2026.03.04 | ₩11,688 | ₩11,955 | ₩11,622 | ₩11,795 | +0.91% | 18.6만 |
|---|
| 2026.03.03 | ₩11,475 | ₩11,688 | ₩11,221 | ₩11,595 | +1.05% | 18.9만 |
|---|
| 2026.03.02 | ₩11,261 | ₩11,742 | ₩11,261 | ₩11,662 | +3.55% | 34.2만 |
|---|
| 2026.02.27 | ₩11,168 | ₩11,421 | ₩11,021 | ₩11,408 | +2.15% | 32.7만 |
|---|
| 2026.02.26 | ₩10,954 | ₩11,448 | ₩10,941 | ₩11,261 | +2.80% | 33.6만 |
|---|
| 2026.02.25 | ₩11,088 | ₩11,101 | ₩10,768 | ₩10,901 | -1.68% | 57.7만 |
|---|
| 2026.02.24 | ₩11,301 | ₩11,421 | ₩11,048 | ₩11,141 | -1.42% | 39.6만 |
|---|
| 2026.02.23 | ₩11,995 | ₩11,995 | ₩11,328 | ₩11,341 | -5.45% | 57.3만 |
|---|
| 2026.02.20 | ₩12,129 | ₩12,342 | ₩11,968 | ₩12,009 | -0.99% | 33.6만 |
|---|
| 2026.02.19 | ₩12,022 | ₩12,275 | ₩11,982 | ₩12,142 | +1.00% | 59.6만 |
|---|
| 2026.02.18 | ₩12,355 | ₩12,622 | ₩11,675 | ₩11,835 | -4.21% | 97.8만 |
|---|
| 2026.02.17 | ₩11,221 | ₩11,488 | ₩11,115 | ₩11,435 | +1.90% | 54만 |
|---|
| 2026.02.13 | ₩11,195 | ₩11,648 | ₩11,075 | ₩11,395 | +1.79% | 29.4만 |
|---|
| 2026.02.12 | ₩11,515 | ₩11,528 | ₩11,168 | ₩11,181 | -2.90% | 48.2만 |
|---|
| 2026.02.11 | ₩11,768 | ₩11,782 | ₩11,421 | ₩11,515 | -2.15% | 34.8만 |
|---|
| 2026.02.10 | ₩11,595 | ₩11,915 | ₩11,582 | ₩11,795 | +1.73% | 25.8만 |
|---|
| 2026.02.09 | ₩11,435 | ₩11,728 | ₩11,355 | ₩11,688 | +2.22% | 16.6만 |
|---|
| 2026.02.06 | ₩11,515 | ₩11,595 | ₩11,301 | ₩11,528 | +0.12% | 36.2만 |
|---|
| 2026.02.05 | ₩11,221 | ₩11,528 | ₩11,075 | ₩11,381 | +1.43% | 54.8만 |
|---|
| 2026.02.04 | ₩11,208 | ₩11,501 | ₩11,168 | ₩11,448 | +2.14% | 54.3만 |
|---|
| 2026.02.03 | ₩11,568 | ₩11,635 | ₩11,021 | ₩11,235 | -2.88% | 54.9만 |
|---|
| 2026.02.02 | ₩11,635 | ₩11,675 | ₩11,501 | ₩11,648 | +0.11% | 25.8만 |
|---|
| 2026.01.30 | ₩11,715 | ₩11,795 | ₩11,568 | ₩11,742 | +0.23% | 28만 |
|---|
| 2026.01.29 | ₩11,955 | ₩11,955 | ₩11,622 | ₩11,848 | -0.89% | 25.2만 |
|---|
| 2026.01.28 | ₩11,995 | ₩12,155 | ₩11,902 | ₩11,915 | -0.67% | 20만 |
|---|
| 2026.01.27 | ₩12,249 | ₩12,249 | ₩11,888 | ₩12,075 | -1.42% | 19.6만 |
|---|
| 2026.01.26 | ₩12,275 | ₩12,342 | ₩12,222 | ₩12,275 | 0.00% | 14.4만 |
|---|
| 2026.01.23 | ₩12,369 | ₩12,395 | ₩12,195 | ₩12,222 | -1.19% | 14.6만 |
|---|
| 2026.01.22 | ₩12,382 | ₩12,542 | ₩12,355 | ₩12,409 | +0.22% | 16.4만 |
|---|
| 2026.01.21 | ₩12,289 | ₩12,409 | ₩12,182 | ₩12,302 | +0.11% | 20.4만 |
|---|
| 2026.01.20 | ₩12,369 | ₩12,556 | ₩12,249 | ₩12,275 | -0.76% | 47.9만 |
|---|
| 2026.01.16 | ₩12,782 | ₩12,782 | ₩12,529 | ₩12,622 | -1.25% | 40.4만 |
|---|
| 2026.01.15 | ₩12,689 | ₩12,943 | ₩12,689 | ₩12,796 | +0.84% | 35.4만 |
|---|
| 2026.01.14 | ₩12,649 | ₩12,729 | ₩12,476 | ₩12,702 | +0.42% | 23.2만 |
|---|
| 2026.01.13 | ₩12,676 | ₩12,796 | ₩12,582 | ₩12,689 | +0.11% | 16.3만 |
|---|
| 2026.01.12 | ₩12,449 | ₩12,769 | ₩12,449 | ₩12,702 | +2.04% | 18.5만 |
|---|
| 2026.01.09 | ₩12,569 | ₩12,596 | ₩12,382 | ₩12,542 | -0.21% | 20.8만 |
|---|
| 2026.01.08 | ₩12,502 | ₩12,596 | ₩12,355 | ₩12,529 | +0.21% | 14.1만 |
|---|
| 2026.01.07 | ₩12,676 | ₩12,676 | ₩12,422 | ₩12,529 | -1.16% | 18.3만 |
|---|
| 2026.01.06 | ₩12,742 | ₩12,822 | ₩12,609 | ₩12,689 | -0.42% | 33.5만 |
|---|
| 2026.01.05 | ₩12,622 | ₩13,063 | ₩12,569 | ₩12,822 | +1.59% | 27.3만 |
|---|
| 2026.01.02 | ₩12,809 | ₩12,943 | ₩12,409 | ₩12,476 | -2.60% | 41.1만 |
|---|
| 2025.12.31 | ₩12,809 | ₩12,822 | ₩12,622 | ₩12,782 | -0.21% | 36.9만 |
|---|
| 2025.12.30 | ₩12,796 | ₩13,023 | ₩12,756 | ₩12,809 | +0.10% | 47.2만 |
|---|
| 2025.12.29 | ₩12,849 | ₩13,076 | ₩12,796 | ₩13,049 | +1.56% | 18.1만 |
|---|
| 2025.12.26 | ₩13,129 | ₩13,129 | ₩12,929 | ₩13,036 | -0.71% | 18.1만 |
|---|
| 2025.12.24 | ₩13,116 | ₩13,236 | ₩13,036 | ₩13,196 | +0.61% | 8.4만 |
|---|
| 2025.12.23 | ₩13,276 | ₩13,423 | ₩13,063 | ₩13,116 | -1.21% | 25.5만 |
|---|
| 2025.12.22 | ₩13,116 | ₩13,556 | ₩13,116 | ₩13,343 | +1.73% | 42.1만 |
|---|
| 2025.12.19 | ₩13,316 | ₩13,329 | ₩13,076 | ₩13,169 | -1.10% | 20.7만 |
|---|
| 2025.12.18 | ₩12,916 | ₩13,329 | ₩12,782 | ₩13,236 | +2.48% | 41.8만 |
|---|
| 2025.12.17 | ₩13,049 | ₩13,089 | ₩12,836 | ₩12,876 | -1.33% | 36.4만 |
|---|
| 2025.12.16 | ₩12,956 | ₩13,169 | ₩12,956 | ₩13,063 | +0.82% | 27.7만 |
|---|
| 2025.12.15 | ₩13,249 | ₩13,249 | ₩12,836 | ₩13,076 | -1.31% | 27.9만 |
|---|
| 2025.12.12 | ₩13,396 | ₩13,570 | ₩13,236 | ₩13,249 | -1.10% | 17.7만 |
|---|
| 2025.12.11 | ₩13,476 | ₩13,516 | ₩13,303 | ₩13,436 | -0.30% | 21.1만 |
|---|
| 2025.12.10 | ₩13,610 | ₩13,663 | ₩13,503 | ₩13,583 | -0.20% | 20.4만 |
|---|
| 2025.12.09 | ₩13,410 | ₩13,610 | ₩13,383 | ₩13,610 | +1.49% | 16.1만 |
|---|
| 2025.12.08 | ₩13,543 | ₩13,770 | ₩13,503 | ₩13,570 | +0.20% | 28.2만 |
|---|
| 2025.12.05 | ₩13,516 | ₩13,610 | ₩13,263 | ₩13,316 | -1.48% | 11.5만 |
|---|
| 2025.12.04 | ₩13,436 | ₩13,583 | ₩13,356 | ₩13,476 | +0.30% | 22.7만 |
|---|
| 2025.12.03 | ₩13,570 | ₩13,650 | ₩13,436 | ₩13,516 | -0.39% | 12.2만 |
|---|
| 2025.12.02 | ₩13,530 | ₩13,703 | ₩13,423 | ₩13,636 | +0.79% | 16.1만 |
|---|
| 2025.12.01 | ₩13,436 | ₩13,743 | ₩13,410 | ₩13,516 | +0.60% | 25.6만 |
|---|
| 2025.11.28 | ₩13,490 | ₩13,943 | ₩13,490 | ₩13,636 | +1.09% | 28.4만 |
|---|
| 2025.11.26 | ₩13,076 | ₩13,410 | ₩13,036 | ₩13,263 | +1.43% | 41만 |
|---|
| 2025.11.25 | ₩13,049 | ₩13,329 | ₩12,969 | ₩13,156 | +0.82% | 32.8만 |
|---|
| 2025.11.24 | ₩12,929 | ₩13,116 | ₩12,889 | ₩13,036 | +0.83% | 19.4만 |
|---|
| 2025.11.21 | ₩12,435 | ₩12,943 | ₩12,435 | ₩12,849 | +3.33% | 20.9만 |
|---|
| 2025.11.20 | ₩13,063 | ₩13,076 | ₩12,409 | ₩12,422 | -4.90% | 44.9만 |
|---|
| 2025.11.19 | ₩13,169 | ₩13,289 | ₩12,809 | ₩12,902 | -2.03% | 47.3만 |
|---|
| 2025.11.18 | ₩12,809 | ₩13,116 | ₩12,702 | ₩13,063 | +1.98% | 34.5만 |
|---|
| 2025.11.17 | ₩13,169 | ₩13,463 | ₩12,876 | ₩12,983 | -1.42% | 59.5만 |
|---|
| 2025.11.14 | ₩13,303 | ₩13,730 | ₩13,169 | ₩13,476 | +1.30% | 35.4만 |
|---|
| 2025.11.13 | ₩13,903 | ₩14,037 | ₩13,450 | ₩13,556 | -2.50% | 42.9만 |
|---|
| 2025.11.12 | ₩13,610 | ₩14,997 | ₩13,463 | ₩13,997 | +2.84% | 198.3만 |
|---|
| 2025.11.11 | ₩12,262 | ₩12,809 | ₩12,262 | ₩12,676 | +3.37% | 52.4만 |
|---|
| 2025.11.10 | ₩12,169 | ₩12,369 | ₩12,075 | ₩12,342 | +1.43% | 24.7만 |
|---|
| 2025.11.07 | ₩12,075 | ₩12,075 | ₩11,755 | ₩11,968 | -0.88% | 31.8만 |
|---|
| 2025.11.06 | ₩12,329 | ₩12,342 | ₩12,035 | ₩12,049 | -2.27% | 27만 |
|---|
| 2025.11.05 | ₩12,222 | ₩12,422 | ₩12,222 | ₩12,355 | +1.09% | 14.9만 |
|---|
| 2025.11.04 | ₩12,142 | ₩12,262 | ₩12,049 | ₩12,262 | +0.99% | 22.9만 |
|---|
| 2025.11.03 | ₩12,556 | ₩12,569 | ₩12,315 | ₩12,342 | -1.70% | 16만 |
|---|
| 2025.10.31 | ₩12,342 | ₩12,476 | ₩12,275 | ₩12,409 | +0.54% | 9.3만 |
|---|
| 2025.10.30 | ₩12,369 | ₩12,542 | ₩12,235 | ₩12,262 | -0.86% | 14.1만 |
|---|
| 2025.10.29 | ₩12,756 | ₩12,796 | ₩12,409 | ₩12,476 | -2.20% | 16.7만 |
|---|
| 2025.10.28 | ₩12,836 | ₩12,943 | ₩12,729 | ₩12,742 | -0.73% | 19.2만 |
|---|
| 2025.10.27 | ₩13,063 | ₩13,143 | ₩12,782 | ₩12,916 | -1.12% | 16.4만 |
|---|
| 2025.10.24 | ₩12,689 | ₩13,116 | ₩12,689 | ₩12,956 | +2.10% | 16.7만 |
|---|
| 2025.10.23 | ₩12,716 | ₩12,809 | ₩12,596 | ₩12,649 | -0.52% | 20.4만 |
|---|
| 2025.10.22 | ₩12,822 | ₩12,996 | ₩12,569 | ₩12,662 | -1.25% | 27.7만 |
|---|
| 2025.10.21 | ₩12,876 | ₩13,263 | ₩12,849 | ₩12,956 | +0.62% | 39.5만 |
|---|
| 2025.10.20 | ₩12,556 | ₩13,063 | ₩12,502 | ₩12,996 | +3.51% | 40.6만 |
|---|
| 2025.10.17 | ₩12,609 | ₩12,769 | ₩12,529 | ₩12,609 | 0.00% | 18.3만 |
|---|
| 2025.10.16 | ₩12,809 | ₩12,969 | ₩12,516 | ₩12,756 | -0.42% | 39.8만 |
|---|
| 2025.10.15 | ₩12,929 | ₩13,009 | ₩12,742 | ₩12,836 | -0.72% | 34.5만 |
|---|
| 2025.10.14 | ₩12,716 | ₩13,103 | ₩12,622 | ₩13,049 | +2.62% | 25.9만 |
|---|
| 2025.10.13 | ₩12,836 | ₩13,877 | ₩12,796 | ₩12,876 | +0.31% | 65.6만 |
|---|
| 2025.10.10 | ₩12,702 | ₩12,756 | ₩12,209 | ₩12,289 | -3.26% | 27.8만 |
|---|