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 | ₩12,014 | ₩11,813 | ₩11,867 | -0.45% | 18.2만 |
| 2026.10.08 | ₩11,720 | ₩11,907 | ₩11,639 | ₩11,706 | -0.11% | 21.6만 |
| 2026.10.07 | ₩11,425 | ₩11,706 | ₩11,331 | ₩11,626 | +1.76% | 22.5만 |
| 2026.10.06 | ₩11,438 | ₩11,478 | ₩11,385 | ₩11,452 | +0.12% | 25.8만 |
| 2026.10.05 | ₩11,278 | ₩11,465 | ₩11,251 | ₩11,398 | +1.07% | 24.9만 |
| 2026.10.02 | ₩11,733 | ₩11,733 | ₩11,264 | ₩11,385 | -2.97% | 25만 |
| 2026.10.01 | ₩11,679 | ₩11,813 | ₩11,532 | ₩11,733 | +0.46% | 27.5만 |
| 2026.09.30 | ₩11,532 | ₩11,746 | ₩11,478 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,639 |
| +0.93% |
| 45.4만 |
| 2026.09.29 | ₩11,358 | ₩11,545 | ₩11,224 | ₩11,519 | +1.42% | 24.2만 |
|---|
| 2026.09.28 | ₩11,465 | ₩11,465 | ₩11,170 | ₩11,304 | -1.40% | 31만 |
|---|
| 2026.09.25 | ₩11,559 | ₩11,773 | ₩11,478 | ₩11,505 | -0.46% | 23.8만 |
|---|
| 2026.09.24 | ₩11,586 | ₩11,733 | ₩11,532 | ₩11,626 | +0.35% | 20.4만 |
|---|
| 2026.09.23 | ₩11,666 | ₩11,666 | ₩11,519 | ₩11,572 | -0.80% | 27.8만 |
|---|
| 2026.09.22 | ₩11,867 | ₩11,947 | ₩11,666 | ₩11,693 | -1.47% | 24.9만 |
|---|
| 2026.09.21 | ₩11,653 | ₩11,800 | ₩11,639 | ₩11,773 | +1.03% | 22.6만 |
|---|
| 2026.09.18 | ₩11,800 | ₩11,840 | ₩11,586 | ₩11,599 | -1.70% | 22.4만 |
|---|
| 2026.09.17 | ₩11,894 | ₩11,920 | ₩11,572 | ₩11,827 | -0.56% | 44.7만 |
|---|
| 2026.09.16 | ₩12,095 | ₩12,188 | ₩11,612 | ₩11,666 | -3.54% | 77.9만 |
|---|
| 2026.09.15 | ₩12,068 | ₩12,403 | ₩11,920 | ₩12,108 | +0.33% | 290.2만 |
|---|
| 2026.09.14 | ₩12,429 | ₩12,483 | ₩11,746 | ₩12,135 | -2.37% | 268.2만 |
|---|
| 2026.09.11 | ₩12,269 | ₩12,456 | ₩12,242 | ₩12,309 | +0.33% | 30.4만 |
|---|
| 2026.09.10 | ₩11,787 | ₩12,202 | ₩11,787 | ₩12,162 | +3.18% | 36.6만 |
|---|
| 2026.09.09 | ₩11,907 | ₩12,014 | ₩11,773 | ₩11,827 | -0.67% | 32.8만 |
|---|
| 2026.09.08 | ₩12,322 | ₩12,322 | ₩11,920 | ₩11,974 | -2.83% | 32만 |
|---|
| 2026.09.04 | ₩12,349 | ₩12,671 | ₩12,309 | ₩12,470 | +0.98% | 43.4만 |
|---|
| 2026.09.03 | ₩12,590 | ₩12,724 | ₩12,242 | ₩12,362 | -1.81% | 58.1만 |
|---|
| 2026.09.02 | ₩12,657 | ₩12,804 | ₩12,550 | ₩12,590 | -0.53% | 99.3만 |
|---|
| 2026.09.01 | ₩12,952 | ₩13,059 | ₩12,362 | ₩12,617 | -2.59% | 67만 |
|---|
| 2026.08.31 | ₩13,059 | ₩13,179 | ₩12,979 | ₩13,059 | 0.00% | 26.6만 |
|---|
| 2026.08.28 | ₩12,831 | ₩13,153 | ₩12,831 | ₩12,992 | +1.25% | 25.6만 |
|---|
| 2026.08.27 | ₩12,684 | ₩13,113 | ₩12,684 | ₩12,871 | +1.48% | 33.3만 |
|---|
| 2026.08.26 | ₩13,113 | ₩13,139 | ₩12,523 | ₩12,751 | -2.76% | 53.3만 |
|---|
| 2026.08.25 | ₩13,139 | ₩13,233 | ₩13,086 | ₩13,126 | -0.10% | 24.5만 |
|---|
| 2026.08.24 | ₩13,099 | ₩13,260 | ₩13,005 | ₩13,099 | 0.00% | 24.1만 |
|---|
| 2026.08.21 | ₩12,764 | ₩13,166 | ₩12,764 | ₩13,139 | +2.94% | 30.4만 |
|---|
| 2026.08.20 | ₩12,992 | ₩13,059 | ₩12,724 | ₩12,724 | -2.06% | 21.4만 |
|---|
| 2026.08.19 | ₩12,885 | ₩13,126 | ₩12,885 | ₩13,019 | +1.04% | 21.7만 |
|---|
| 2026.08.18 | ₩12,979 | ₩13,193 | ₩12,898 | ₩12,912 | -0.52% | 21.4만 |
|---|
| 2026.08.17 | ₩13,032 | ₩13,273 | ₩12,831 | ₩12,965 | -0.51% | 29.6만 |
|---|
| 2026.08.14 | ₩13,072 | ₩13,233 | ₩12,979 | ₩13,113 | +0.31% | 29.1만 |
|---|
| 2026.08.13 | ₩12,912 | ₩13,113 | ₩12,818 | ₩13,086 | +1.35% | 29.5만 |
|---|
| 2026.08.12 | ₩12,738 | ₩12,965 | ₩12,657 | ₩12,845 | +0.84% | 41만 |
|---|
| 2026.08.11 | ₩13,179 | ₩13,595 | ₩12,845 | ₩12,912 | -2.03% | 50.8만 |
|---|
| 2026.08.10 | ₩12,269 | ₩13,273 | ₩11,478 | ₩13,139 | +7.10% | 118.1만 |
|---|
| 2026.08.07 | ₩13,046 | ₩13,380 | ₩13,046 | ₩13,139 | +0.72% | 31.4만 |
|---|
| 2026.08.06 | ₩12,925 | ₩13,059 | ₩12,657 | ₩12,952 | +0.21% | 37.3만 |
|---|
| 2026.08.05 | ₩13,019 | ₩13,059 | ₩12,738 | ₩12,885 | -1.03% | 26.1만 |
|---|
| 2026.08.04 | ₩13,113 | ₩13,327 | ₩13,059 | ₩13,139 | +0.20% | 37.1만 |
|---|
| 2026.08.03 | ₩12,858 | ₩13,086 | ₩12,858 | ₩13,019 | +1.25% | 26.3만 |
|---|
| 2026.07.31 | ₩12,711 | ₩12,804 | ₩12,523 | ₩12,778 | +0.53% | 18.7만 |
|---|
| 2026.07.30 | ₩12,831 | ₩12,845 | ₩12,523 | ₩12,831 | 0.00% | 22.3만 |
|---|
| 2026.07.29 | ₩12,898 | ₩13,072 | ₩12,831 | ₩12,925 | +0.21% | 23.8만 |
|---|
| 2026.07.28 | ₩12,711 | ₩12,912 | ₩12,697 | ₩12,871 | +1.26% | 29.9만 |
|---|
| 2026.07.27 | ₩12,590 | ₩12,804 | ₩12,523 | ₩12,630 | +0.32% | 30.7만 |
|---|
| 2026.07.24 | ₩12,496 | ₩12,657 | ₩12,443 | ₩12,483 | -0.11% | 23.1만 |
|---|
| 2026.07.23 | ₩12,416 | ₩12,443 | ₩12,188 | ₩12,429 | +0.11% | 21.8만 |
|---|
| 2026.07.22 | ₩12,711 | ₩12,831 | ₩12,296 | ₩12,403 | -2.42% | 24.9만 |
|---|
| 2026.07.21 | ₩12,858 | ₩12,952 | ₩12,590 | ₩12,684 | -1.35% | 24.2만 |
|---|
| 2026.07.20 | ₩12,563 | ₩12,912 | ₩12,456 | ₩12,898 | +2.67% | 24.4만 |
|---|
| 2026.07.17 | ₩12,858 | ₩12,992 | ₩12,496 | ₩12,550 | -2.40% | 32.3만 |
|---|
| 2026.07.16 | ₩12,871 | ₩13,059 | ₩12,697 | ₩12,938 | +0.52% | 31.8만 |
|---|
| 2026.07.15 | ₩12,644 | ₩12,965 | ₩12,630 | ₩12,845 | +1.59% | 24.4만 |
|---|
| 2026.07.14 | ₩12,322 | ₩12,644 | ₩12,229 | ₩12,510 | +1.52% | 29.1만 |
|---|
| 2026.07.13 | ₩12,523 | ₩12,791 | ₩12,496 | ₩12,496 | -0.21% | 29.8만 |
|---|
| 2026.07.10 | ₩12,590 | ₩12,858 | ₩12,483 | ₩12,537 | -0.43% | 23.5만 |
|---|
| 2026.07.09 | ₩12,362 | ₩12,630 | ₩12,269 | ₩12,590 | +1.84% | 21.7만 |
|---|
| 2026.07.08 | ₩12,215 | ₩12,403 | ₩12,148 | ₩12,362 | +1.21% | 20.1만 |
|---|
| 2026.07.07 | ₩12,429 | ₩12,617 | ₩12,282 | ₩12,322 | -0.86% | 28.5만 |
|---|
| 2026.07.06 | ₩12,563 | ₩12,604 | ₩12,336 | ₩12,416 | -1.17% | 31만 |
|---|
| 2026.07.02 | ₩12,831 | ₩12,871 | ₩12,590 | ₩12,590 | -1.88% | 36.8만 |
|---|
| 2026.07.01 | ₩12,925 | ₩13,220 | ₩12,818 | ₩12,831 | -0.73% | 45.7만 |
|---|
| 2026.06.30 | ₩12,604 | ₩13,032 | ₩12,604 | ₩13,005 | +3.19% | 48.3만 |
|---|
| 2026.06.29 | ₩12,389 | ₩12,751 | ₩12,389 | ₩12,644 | +2.05% | 78.7만 |
|---|
| 2026.06.26 | ₩11,666 | ₩12,362 | ₩11,666 | ₩12,336 | +5.74% | 48.3만 |
|---|
| 2026.06.25 | ₩11,974 | ₩11,974 | ₩11,612 | ₩11,653 | -2.68% | 53.8만 |
|---|
| 2026.06.24 | ₩11,666 | ₩12,081 | ₩11,666 | ₩12,001 | +2.87% | 66.2만 |
|---|
| 2026.06.23 | ₩11,358 | ₩11,706 | ₩11,358 | ₩11,693 | +2.95% | 84.5만 |
|---|
| 2026.06.22 | ₩11,184 | ₩12,041 | ₩11,184 | ₩11,545 | +3.23% | 118.4만 |
|---|
| 2026.06.18 | ₩11,425 | ₩11,519 | ₩11,264 | ₩11,398 | -0.23% | 55만 |
|---|
| 2026.06.17 | ₩11,559 | ₩11,787 | ₩11,264 | ₩11,318 | -2.09% | 50.3만 |
|---|
| 2026.06.16 | ₩11,425 | ₩11,653 | ₩11,371 | ₩11,559 | +1.17% | 40.1만 |
|---|
| 2026.06.15 | ₩11,278 | ₩11,760 | ₩11,278 | ₩11,465 | +1.66% | 68만 |
|---|
| 2026.06.12 | ₩11,036 | ₩11,371 | ₩11,023 | ₩11,278 | +2.18% | 64.8만 |
|---|
| 2026.06.11 | ₩10,581 | ₩11,144 | ₩10,434 | ₩11,077 | +4.68% | 52.3만 |
|---|
| 2026.06.10 | ₩10,434 | ₩10,621 | ₩10,407 | ₩10,594 | +1.54% | 45.7만 |
|---|
| 2026.06.09 | ₩10,340 | ₩10,635 | ₩10,327 | ₩10,501 | +1.55% | 53.4만 |
|---|
| 2026.06.08 | ₩10,528 | ₩10,581 | ₩10,219 | ₩10,327 | -1.91% | 63.6만 |
|---|
| 2026.06.05 | ₩10,889 | ₩11,036 | ₩10,514 | ₩10,554 | -3.08% | 40.6만 |
|---|
| 2026.06.04 | ₩10,635 | ₩11,077 | ₩10,608 | ₩10,889 | +2.39% | 84.3만 |
|---|
| 2026.06.03 | ₩10,862 | ₩10,903 | ₩10,554 | ₩10,782 | -0.74% | 66.5만 |
|---|
| 2026.06.02 | ₩10,876 | ₩11,224 | ₩10,809 | ₩10,943 | +0.62% | 78.7만 |
|---|
| 2026.06.01 | ₩11,157 | ₩11,345 | ₩11,103 | ₩11,130 | -0.24% | 73.2만 |
|---|
| 2026.05.29 | ₩11,385 | ₩11,612 | ₩11,264 | ₩11,371 | -0.12% | 48.3만 |
|---|
| 2026.05.28 | ₩11,465 | ₩11,559 | ₩11,264 | ₩11,345 | -1.05% | 114.3만 |
|---|
| 2026.05.27 | ₩11,425 | ₩11,773 | ₩11,425 | ₩11,586 | +1.41% | 51.7만 |
|---|
| 2026.05.26 | ₩11,974 | ₩11,974 | ₩11,438 | ₩11,599 | -3.13% | 74.3만 |
|---|
| 2026.05.22 | ₩11,880 | ₩12,121 | ₩11,827 | ₩12,028 | +1.24% | 75.7만 |
|---|
| 2026.05.21 | ₩12,095 | ₩12,095 | ₩11,679 | ₩11,840 | -2.10% | 75.7만 |
|---|
| 2026.05.20 | ₩12,054 | ₩12,403 | ₩11,559 | ₩12,068 | +0.11% | 161.6만 |
|---|
| 2026.05.19 | ₩14,559 | ₩15,028 | ₩14,104 | ₩14,291 | -1.84% | 54.4만 |
|---|
| 2026.05.18 | ₩13,836 | ₩14,626 | ₩13,822 | ₩14,586 | +5.42% | 28.1만 |
|---|
| 2026.05.15 | ₩13,796 | ₩14,023 | ₩13,688 | ₩13,769 | -0.19% | 25.7만 |
|---|
| 2026.05.14 | ₩14,023 | ₩14,063 | ₩13,822 | ₩13,930 | -0.67% | 25.4만 |
|---|
| 2026.05.13 | ₩13,822 | ₩14,090 | ₩13,688 | ₩13,997 | +1.26% | 21만 |
|---|
| 2026.05.12 | ₩14,264 | ₩14,345 | ₩13,809 | ₩13,809 | -3.19% | 17.6만 |
|---|
| 2026.05.11 | ₩14,814 | ₩15,095 | ₩14,184 | ₩14,398 | -2.80% | 64.6만 |
|---|
| 2026.05.08 | ₩14,439 | ₩14,827 | ₩14,157 | ₩14,814 | +2.60% | 31.6만 |
|---|
| 2026.05.07 | ₩14,291 | ₩14,505 | ₩14,291 | ₩14,439 | +1.03% | 15.4만 |
|---|
| 2026.05.06 | ₩14,479 | ₩14,479 | ₩14,171 | ₩14,264 | -1.48% | 33.3만 |
|---|
| 2026.05.05 | ₩14,291 | ₩14,519 | ₩14,184 | ₩14,479 | +1.31% | 15.7만 |
|---|
| 2026.05.04 | ₩14,626 | ₩14,814 | ₩14,291 | ₩14,318 | -2.11% | 27.1만 |
|---|
| 2026.05.01 | ₩13,983 | ₩14,599 | ₩13,983 | ₩14,572 | +4.21% | 28.3만 |
|---|
| 2026.04.30 | ₩13,715 | ₩14,010 | ₩13,581 | ₩13,970 | +1.86% | 23.9만 |
|---|
| 2026.04.29 | ₩13,849 | ₩13,849 | ₩13,608 | ₩13,755 | -0.68% | 14.5만 |
|---|
| 2026.04.28 | ₩13,849 | ₩13,997 | ₩13,688 | ₩13,903 | +0.39% | 17.2만 |
|---|
| 2026.04.27 | ₩13,729 | ₩14,090 | ₩13,729 | ₩13,983 | +1.85% | 14.4만 |
|---|
| 2026.04.24 | ₩13,702 | ₩13,796 | ₩13,474 | ₩13,755 | +0.39% | 24.3만 |
|---|
| 2026.04.23 | ₩14,305 | ₩14,305 | ₩13,568 | ₩13,702 | -4.21% | 17.5만 |
|---|
| 2026.04.22 | ₩14,385 | ₩14,572 | ₩14,264 | ₩14,385 | 0.00% | 17.9만 |
|---|
| 2026.04.21 | ₩14,479 | ₩14,733 | ₩14,291 | ₩14,385 | -0.65% | 23.5만 |
|---|
| 2026.04.20 | ₩14,171 | ₩14,559 | ₩14,171 | ₩14,479 | +2.17% | 28.5만 |
|---|
| 2026.04.17 | ₩14,063 | ₩14,278 | ₩13,997 | ₩14,211 | +1.05% | 38만 |
|---|
| 2026.04.16 | ₩13,930 | ₩14,117 | ₩13,836 | ₩14,023 | +0.67% | 22.8만 |
|---|
| 2026.04.15 | ₩13,126 | ₩13,836 | ₩13,126 | ₩13,796 | +5.10% | 31.3만 |
|---|
| 2026.04.14 | ₩13,113 | ₩13,434 | ₩12,965 | ₩13,099 | -0.10% | 32.5만 |
|---|
| 2026.04.13 | ₩12,724 | ₩13,072 | ₩12,563 | ₩13,072 | +2.74% | 17.5만 |
|---|
| 2026.04.10 | ₩12,898 | ₩13,046 | ₩12,764 | ₩12,804 | -0.73% | 13.9만 |
|---|
| 2026.04.09 | ₩13,113 | ₩13,179 | ₩12,684 | ₩12,898 | -1.63% | 16.9만 |
|---|
| 2026.04.08 | ₩13,340 | ₩13,541 | ₩13,019 | ₩13,113 | -1.71% | 18.1만 |
|---|
| 2026.04.07 | ₩13,126 | ₩13,474 | ₩12,938 | ₩13,086 | -0.31% | 17.4만 |
|---|
| 2026.04.06 | ₩13,086 | ₩13,367 | ₩13,086 | ₩13,126 | +0.31% | 17.2만 |
|---|
| 2026.04.02 | ₩12,925 | ₩13,260 | ₩12,724 | ₩13,220 | +2.28% | 19.8만 |
|---|
| 2026.04.01 | ₩13,394 | ₩13,568 | ₩13,005 | ₩13,153 | -1.80% | 25.9만 |
|---|
| 2026.03.31 | ₩13,260 | ₩13,702 | ₩13,220 | ₩13,380 | +0.91% | 36.3만 |
|---|
| 2026.03.30 | ₩13,126 | ₩13,581 | ₩13,126 | ₩13,153 | +0.20% | 43.6만 |
|---|
| 2026.03.27 | ₩13,635 | ₩13,675 | ₩12,791 | ₩13,153 | -3.54% | 45.6만 |
|---|
| 2026.03.26 | ₩13,688 | ₩14,050 | ₩13,675 | ₩13,769 | +0.59% | 140.9만 |
|---|
| 2026.03.25 | ₩13,943 | ₩14,117 | ₩13,568 | ₩13,755 | -1.34% | 38.5만 |
|---|
| 2026.03.24 | ₩13,447 | ₩13,903 | ₩13,447 | ₩13,715 | +1.99% | 55.2만 |
|---|
| 2026.03.23 | ₩12,858 | ₩13,769 | ₩12,804 | ₩13,595 | +5.73% | 74.1만 |
|---|
| 2026.03.20 | ₩12,255 | ₩12,952 | ₩12,175 | ₩12,898 | +5.25% | 87.1만 |
|---|
| 2026.03.19 | ₩11,532 | ₩12,081 | ₩11,532 | ₩12,054 | +4.53% | 37.3만 |
|---|
| 2026.03.18 | ₩11,693 | ₩11,880 | ₩11,666 | ₩11,706 | +0.11% | 48.9만 |
|---|
| 2026.03.17 | ₩11,626 | ₩12,175 | ₩11,626 | ₩11,787 | +1.38% | 62.5만 |
|---|
| 2026.03.16 | ₩11,519 | ₩11,800 | ₩11,478 | ₩11,626 | +0.93% | 44.4만 |
|---|
| 2026.03.13 | ₩11,425 | ₩11,706 | ₩11,385 | ₩11,452 | +0.23% | 35.3만 |
|---|
| 2026.03.12 | ₩11,545 | ₩11,733 | ₩11,331 | ₩11,398 | -1.28% | 42.1만 |
|---|
| 2026.03.11 | ₩11,626 | ₩11,827 | ₩11,532 | ₩11,612 | -0.12% | 49.1만 |
|---|
| 2026.03.10 | ₩11,800 | ₩11,840 | ₩11,545 | ₩11,653 | -1.25% | 66.2만 |
|---|
| 2026.03.09 | ₩11,880 | ₩11,907 | ₩11,545 | ₩11,679 | -1.69% | 96.1만 |
|---|
| 2026.03.06 | ₩11,974 | ₩12,068 | ₩11,787 | ₩11,987 | +0.11% | 19.3만 |
|---|
| 2026.03.05 | ₩11,854 | ₩12,255 | ₩11,854 | ₩12,081 | +1.92% | 34.5만 |
|---|
| 2026.03.04 | ₩11,733 | ₩12,001 | ₩11,666 | ₩11,840 | +0.91% | 18.6만 |
|---|
| 2026.03.03 | ₩11,519 | ₩11,733 | ₩11,264 | ₩11,639 | +1.05% | 18.9만 |
|---|
| 2026.03.02 | ₩11,304 | ₩11,787 | ₩11,304 | ₩11,706 | +3.55% | 34.2만 |
|---|
| 2026.02.27 | ₩11,211 | ₩11,465 | ₩11,063 | ₩11,452 | +2.15% | 32.7만 |
|---|
| 2026.02.26 | ₩10,996 | ₩11,492 | ₩10,983 | ₩11,304 | +2.80% | 33.6만 |
|---|
| 2026.02.25 | ₩11,130 | ₩11,144 | ₩10,809 | ₩10,943 | -1.68% | 57.7만 |
|---|
| 2026.02.24 | ₩11,345 | ₩11,465 | ₩11,090 | ₩11,184 | -1.42% | 39.6만 |
|---|
| 2026.02.23 | ₩12,041 | ₩12,041 | ₩11,371 | ₩11,385 | -5.45% | 57.3만 |
|---|
| 2026.02.20 | ₩12,175 | ₩12,389 | ₩12,014 | ₩12,054 | -0.99% | 33.6만 |
|---|
| 2026.02.19 | ₩12,068 | ₩12,322 | ₩12,028 | ₩12,188 | +1.00% | 59.6만 |
|---|
| 2026.02.18 | ₩12,403 | ₩12,671 | ₩11,720 | ₩11,880 | -4.21% | 97.8만 |
|---|
| 2026.02.17 | ₩11,264 | ₩11,532 | ₩11,157 | ₩11,478 | +1.90% | 54만 |
|---|
| 2026.02.13 | ₩11,237 | ₩11,693 | ₩11,117 | ₩11,438 | +1.79% | 29.4만 |
|---|
| 2026.02.12 | ₩11,559 | ₩11,572 | ₩11,211 | ₩11,224 | -2.90% | 48.2만 |
|---|
| 2026.02.11 | ₩11,813 | ₩11,827 | ₩11,465 | ₩11,559 | -2.15% | 34.8만 |
|---|
| 2026.02.10 | ₩11,639 | ₩11,961 | ₩11,626 | ₩11,840 | +1.73% | 25.8만 |
|---|
| 2026.02.09 | ₩11,478 | ₩11,773 | ₩11,398 | ₩11,733 | +2.22% | 16.6만 |
|---|
| 2026.02.06 | ₩11,559 | ₩11,639 | ₩11,345 | ₩11,572 | +0.12% | 36.2만 |
|---|
| 2026.02.05 | ₩11,264 | ₩11,572 | ₩11,117 | ₩11,425 | +1.43% | 54.8만 |
|---|
| 2026.02.04 | ₩11,251 | ₩11,545 | ₩11,211 | ₩11,492 | +2.14% | 54.3만 |
|---|
| 2026.02.03 | ₩11,612 | ₩11,679 | ₩11,063 | ₩11,278 | -2.88% | 54.9만 |
|---|
| 2026.02.02 | ₩11,679 | ₩11,720 | ₩11,545 | ₩11,693 | +0.11% | 25.8만 |
|---|
| 2026.01.30 | ₩11,760 | ₩11,840 | ₩11,612 | ₩11,787 | +0.23% | 28만 |
|---|
| 2026.01.29 | ₩12,001 | ₩12,001 | ₩11,666 | ₩11,894 | -0.89% | 25.2만 |
|---|
| 2026.01.28 | ₩12,041 | ₩12,202 | ₩11,947 | ₩11,961 | -0.67% | 20만 |
|---|
| 2026.01.27 | ₩12,296 | ₩12,296 | ₩11,934 | ₩12,121 | -1.42% | 19.6만 |
|---|
| 2026.01.26 | ₩12,322 | ₩12,389 | ₩12,269 | ₩12,322 | 0.00% | 14.4만 |
|---|
| 2026.01.23 | ₩12,416 | ₩12,443 | ₩12,242 | ₩12,269 | -1.19% | 14.6만 |
|---|
| 2026.01.22 | ₩12,429 | ₩12,590 | ₩12,403 | ₩12,456 | +0.22% | 16.4만 |
|---|
| 2026.01.21 | ₩12,336 | ₩12,456 | ₩12,229 | ₩12,349 | +0.11% | 20.4만 |
|---|
| 2026.01.20 | ₩12,416 | ₩12,604 | ₩12,296 | ₩12,322 | -0.76% | 47.9만 |
|---|
| 2026.01.16 | ₩12,831 | ₩12,831 | ₩12,577 | ₩12,671 | -1.25% | 40.4만 |
|---|
| 2026.01.15 | ₩12,738 | ₩12,992 | ₩12,738 | ₩12,845 | +0.84% | 35.4만 |
|---|
| 2026.01.14 | ₩12,697 | ₩12,778 | ₩12,523 | ₩12,751 | +0.42% | 23.2만 |
|---|
| 2026.01.13 | ₩12,724 | ₩12,845 | ₩12,630 | ₩12,738 | +0.11% | 16.3만 |
|---|
| 2026.01.12 | ₩12,496 | ₩12,818 | ₩12,496 | ₩12,751 | +2.04% | 18.5만 |
|---|
| 2026.01.09 | ₩12,617 | ₩12,644 | ₩12,429 | ₩12,590 | -0.21% | 20.8만 |
|---|
| 2026.01.08 | ₩12,550 | ₩12,644 | ₩12,403 | ₩12,577 | +0.21% | 14.1만 |
|---|
| 2026.01.07 | ₩12,724 | ₩12,724 | ₩12,470 | ₩12,577 | -1.16% | 18.3만 |
|---|
| 2026.01.06 | ₩12,791 | ₩12,871 | ₩12,657 | ₩12,738 | -0.42% | 33.5만 |
|---|
| 2026.01.05 | ₩12,671 | ₩13,113 | ₩12,617 | ₩12,871 | +1.59% | 27.3만 |
|---|
| 2026.01.02 | ₩12,858 | ₩12,992 | ₩12,456 | ₩12,523 | -2.60% | 41.1만 |
|---|
| 2025.12.31 | ₩12,858 | ₩12,871 | ₩12,671 | ₩12,831 | -0.21% | 36.9만 |
|---|
| 2025.12.30 | ₩12,845 | ₩13,072 | ₩12,804 | ₩12,858 | +0.10% | 47.2만 |
|---|
| 2025.12.29 | ₩12,898 | ₩13,126 | ₩12,845 | ₩13,099 | +1.56% | 18.1만 |
|---|
| 2025.12.26 | ₩13,179 | ₩13,179 | ₩12,979 | ₩13,086 | -0.71% | 18.1만 |
|---|
| 2025.12.24 | ₩13,166 | ₩13,287 | ₩13,086 | ₩13,246 | +0.61% | 8.4만 |
|---|
| 2025.12.23 | ₩13,327 | ₩13,474 | ₩13,113 | ₩13,166 | -1.21% | 25.5만 |
|---|
| 2025.12.22 | ₩13,166 | ₩13,608 | ₩13,166 | ₩13,394 | +1.73% | 42.1만 |
|---|
| 2025.12.19 | ₩13,367 | ₩13,380 | ₩13,126 | ₩13,220 | -1.10% | 20.7만 |
|---|
| 2025.12.18 | ₩12,965 | ₩13,380 | ₩12,831 | ₩13,287 | +2.48% | 41.8만 |
|---|
| 2025.12.17 | ₩13,099 | ₩13,139 | ₩12,885 | ₩12,925 | -1.33% | 36.4만 |
|---|
| 2025.12.16 | ₩13,005 | ₩13,220 | ₩13,005 | ₩13,113 | +0.82% | 27.7만 |
|---|
| 2025.12.15 | ₩13,300 | ₩13,300 | ₩12,885 | ₩13,126 | -1.31% | 27.9만 |
|---|
| 2025.12.12 | ₩13,447 | ₩13,621 | ₩13,287 | ₩13,300 | -1.10% | 17.7만 |
|---|
| 2025.12.11 | ₩13,528 | ₩13,568 | ₩13,354 | ₩13,488 | -0.30% | 21.1만 |
|---|
| 2025.12.10 | ₩13,662 | ₩13,715 | ₩13,555 | ₩13,635 | -0.20% | 20.4만 |
|---|
| 2025.12.09 | ₩13,461 | ₩13,662 | ₩13,434 | ₩13,662 | +1.49% | 16.1만 |
|---|
| 2025.12.08 | ₩13,595 | ₩13,822 | ₩13,555 | ₩13,621 | +0.20% | 28.2만 |
|---|
| 2025.12.05 | ₩13,568 | ₩13,662 | ₩13,313 | ₩13,367 | -1.48% | 11.5만 |
|---|
| 2025.12.04 | ₩13,488 | ₩13,635 | ₩13,407 | ₩13,528 | +0.30% | 22.7만 |
|---|
| 2025.12.03 | ₩13,621 | ₩13,702 | ₩13,488 | ₩13,568 | -0.39% | 12.2만 |
|---|
| 2025.12.02 | ₩13,581 | ₩13,755 | ₩13,474 | ₩13,688 | +0.79% | 16.1만 |
|---|
| 2025.12.01 | ₩13,488 | ₩13,796 | ₩13,461 | ₩13,568 | +0.60% | 25.6만 |
|---|
| 2025.11.28 | ₩13,541 | ₩13,997 | ₩13,541 | ₩13,688 | +1.09% | 28.4만 |
|---|
| 2025.11.26 | ₩13,126 | ₩13,461 | ₩13,086 | ₩13,313 | +1.43% | 41만 |
|---|
| 2025.11.25 | ₩13,099 | ₩13,380 | ₩13,019 | ₩13,206 | +0.82% | 32.8만 |
|---|
| 2025.11.24 | ₩12,979 | ₩13,166 | ₩12,938 | ₩13,086 | +0.83% | 19.4만 |
|---|
| 2025.11.21 | ₩12,483 | ₩12,992 | ₩12,483 | ₩12,898 | +3.33% | 20.9만 |
|---|
| 2025.11.20 | ₩13,113 | ₩13,126 | ₩12,456 | ₩12,470 | -4.90% | 44.9만 |
|---|
| 2025.11.19 | ₩13,220 | ₩13,340 | ₩12,858 | ₩12,952 | -2.03% | 47.3만 |
|---|
| 2025.11.18 | ₩12,858 | ₩13,166 | ₩12,751 | ₩13,113 | +1.98% | 34.5만 |
|---|
| 2025.11.17 | ₩13,220 | ₩13,514 | ₩12,925 | ₩13,032 | -1.42% | 59.5만 |
|---|
| 2025.11.14 | ₩13,354 | ₩13,782 | ₩13,220 | ₩13,528 | +1.30% | 35.4만 |
|---|
| 2025.11.13 | ₩13,956 | ₩14,090 | ₩13,501 | ₩13,608 | -2.50% | 42.9만 |
|---|
| 2025.11.12 | ₩13,662 | ₩15,055 | ₩13,514 | ₩14,050 | +2.84% | 198.3만 |
|---|
| 2025.11.11 | ₩12,309 | ₩12,858 | ₩12,309 | ₩12,724 | +3.37% | 52.4만 |
|---|
| 2025.11.10 | ₩12,215 | ₩12,416 | ₩12,121 | ₩12,389 | +1.43% | 24.7만 |
|---|
| 2025.11.07 | ₩12,121 | ₩12,121 | ₩11,800 | ₩12,014 | -0.88% | 31.8만 |
|---|
| 2025.11.06 | ₩12,376 | ₩12,389 | ₩12,081 | ₩12,095 | -2.27% | 27만 |
|---|
| 2025.11.05 | ₩12,269 | ₩12,470 | ₩12,269 | ₩12,403 | +1.09% | 14.9만 |
|---|
| 2025.11.04 | ₩12,188 | ₩12,309 | ₩12,095 | ₩12,309 | +0.99% | 22.9만 |
|---|
| 2025.11.03 | ₩12,604 | ₩12,617 | ₩12,362 | ₩12,389 | -1.70% | 16만 |
|---|
| 2025.10.31 | ₩12,389 | ₩12,523 | ₩12,322 | ₩12,456 | +0.54% | 9.3만 |
|---|
| 2025.10.30 | ₩12,416 | ₩12,590 | ₩12,282 | ₩12,309 | -0.86% | 14.1만 |
|---|
| 2025.10.29 | ₩12,804 | ₩12,845 | ₩12,456 | ₩12,523 | -2.20% | 16.7만 |
|---|
| 2025.10.28 | ₩12,885 | ₩12,992 | ₩12,778 | ₩12,791 | -0.73% | 19.2만 |
|---|
| 2025.10.27 | ₩13,113 | ₩13,193 | ₩12,831 | ₩12,965 | -1.12% | 16.4만 |
|---|
| 2025.10.24 | ₩12,738 | ₩13,166 | ₩12,738 | ₩13,005 | +2.10% | 16.7만 |
|---|
| 2025.10.23 | ₩12,764 | ₩12,858 | ₩12,644 | ₩12,697 | -0.52% | 20.4만 |
|---|
| 2025.10.22 | ₩12,871 | ₩13,046 | ₩12,617 | ₩12,711 | -1.25% | 27.7만 |
|---|
| 2025.10.21 | ₩12,925 | ₩13,313 | ₩12,898 | ₩13,005 | +0.62% | 39.5만 |
|---|
| 2025.10.20 | ₩12,604 | ₩13,113 | ₩12,550 | ₩13,046 | +3.51% | 40.6만 |
|---|
| 2025.10.17 | ₩12,657 | ₩12,818 | ₩12,577 | ₩12,657 | 0.00% | 18.3만 |
|---|
| 2025.10.16 | ₩12,858 | ₩13,019 | ₩12,563 | ₩12,804 | -0.42% | 39.8만 |
|---|
| 2025.10.15 | ₩12,979 | ₩13,059 | ₩12,791 | ₩12,885 | -0.72% | 34.5만 |
|---|
| 2025.10.14 | ₩12,764 | ₩13,153 | ₩12,671 | ₩13,099 | +2.62% | 25.9만 |
|---|
| 2025.10.13 | ₩12,885 | ₩13,930 | ₩12,845 | ₩12,925 | +0.31% | 65.6만 |
|---|
| 2025.10.10 | ₩12,751 | ₩12,804 | ₩12,255 | ₩12,336 | -3.26% | 27.8만 |
|---|