시장 데이터를 불러오는 중
전체 종목
Perimeter Acquisition Corp. I - Class A Ordinary Shares 과거 주가
Perimeter Acquisition Corp. I - Class A Ordinary Shares · PMTR · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Perimeter Acquisition Corp. I - Class A Ordinary Shares · PMTR · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,996 | ₩13,999 | ₩13,996 | ₩13,999 | +0.02% | 8.9만 |
| 2026.10.08 | ₩13,999 | ₩13,999 | ₩13,999 | ₩13,999 | 0.00% | 0 |
| 2026.10.07 | ₩13,986 | ₩14,033 | ₩13,986 | ₩13,999 | +0.10% | 800 |
| 2026.10.06 | ₩13,986 | ₩13,986 | ₩13,986 | ₩13,986 | 0.00% | 0 |
| 2026.10.05 | ₩13,986 | ₩13,999 | ₩13,986 | ₩13,986 | 0.00% | 31.6만 |
| 2026.10.02 | ₩13,986 | ₩13,986 | ₩13,972 | ₩13,972 | -0.10% | 16.4만 |
| 2026.10.01 | ₩13,986 | ₩13,986 | ₩13,986 | ₩13,986 | 0.00% | 0 |
| 2026.09.30 | ₩13,972 | ₩13,986 | ₩13,972 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,986 |
| +0.10% |
| 11.7만 |
| 2026.09.29 | ₩14,019 | ₩14,019 | ₩14,019 | ₩14,019 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩13,972 | ₩13,972 | ₩13,972 | ₩13,972 | 0.00% | 2천 |
|---|
| 2026.09.25 | ₩13,972 | ₩13,972 | ₩13,972 | ₩13,972 | 0.00% | 1.2만 |
|---|
| 2026.09.24 | ₩13,986 | ₩13,986 | ₩13,986 | ₩13,986 | 0.00% | 13.2만 |
|---|
| 2026.09.23 | ₩13,979 | ₩13,979 | ₩13,979 | ₩13,979 | 0.00% | 1.3천 |
|---|
| 2026.09.22 | ₩13,959 | ₩14,026 | ₩13,952 | ₩13,986 | +0.19% | 47.5만 |
|---|
| 2026.09.21 | ₩13,959 | ₩13,972 | ₩13,952 | ₩13,959 | 0.00% | 4.8만 |
|---|
| 2026.09.18 | ₩13,965 | ₩13,972 | ₩13,959 | ₩13,959 | -0.05% | 13.1만 |
|---|
| 2026.09.17 | ₩13,965 | ₩13,972 | ₩13,959 | ₩13,972 | +0.05% | 59.6만 |
|---|
| 2026.09.16 | ₩13,959 | ₩13,972 | ₩13,959 | ₩13,972 | +0.10% | 3.4만 |
|---|
| 2026.09.15 | ₩13,965 | ₩13,965 | ₩13,959 | ₩13,965 | 0.00% | 5.7천 |
|---|
| 2026.09.14 | ₩13,972 | ₩13,972 | ₩13,965 | ₩13,965 | -0.05% | 27.4만 |
|---|
| 2026.09.11 | ₩13,986 | ₩13,986 | ₩13,965 | ₩13,972 | -0.10% | 28.5만 |
|---|
| 2026.09.10 | ₩13,960 | ₩13,986 | ₩13,959 | ₩13,959 | -0.01% | 2.6만 |
|---|
| 2026.09.09 | ₩13,959 | ₩13,972 | ₩13,959 | ₩13,972 | +0.10% | 4.9만 |
|---|
| 2026.09.08 | ₩13,972 | ₩13,979 | ₩13,959 | ₩13,959 | -0.10% | 8만 |
|---|
| 2026.09.04 | ₩13,986 | ₩13,986 | ₩13,965 | ₩13,986 | 0.00% | 6.9만 |
|---|
| 2026.09.03 | ₩13,979 | ₩13,979 | ₩13,979 | ₩13,979 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩13,972 | ₩13,972 | ₩13,959 | ₩13,959 | -0.10% | 5만 |
|---|
| 2026.09.01 | ₩13,965 | ₩13,986 | ₩13,965 | ₩13,986 | +0.14% | 4.4천 |
|---|
| 2026.08.31 | ₩13,986 | ₩13,986 | ₩13,947 | ₩13,972 | -0.10% | 700 |
|---|
| 2026.08.28 | ₩13,945 | ₩13,959 | ₩13,932 | ₩13,952 | +0.05% | 2.5천 |
|---|
| 2026.08.27 | ₩13,945 | ₩13,952 | ₩13,945 | ₩13,952 | +0.05% | 2.4천 |
|---|
| 2026.08.26 | ₩13,945 | ₩13,945 | ₩13,945 | ₩13,945 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩13,945 | ₩13,965 | ₩13,939 | ₩13,945 | 0.00% | 7.8만 |
|---|
| 2026.08.24 | ₩13,952 | ₩13,959 | ₩13,952 | ₩13,959 | +0.05% | 5.1천 |
|---|
| 2026.08.21 | ₩13,945 | ₩13,945 | ₩13,939 | ₩13,945 | 0.00% | 3.5만 |
|---|
| 2026.08.20 | ₩13,939 | ₩13,959 | ₩13,932 | ₩13,959 | +0.14% | 9.5만 |
|---|
| 2026.08.19 | ₩13,986 | ₩13,986 | ₩13,986 | ₩13,986 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩13,933 | ₩13,986 | ₩13,933 | ₩13,986 | +0.38% | 300 |
|---|
| 2026.08.17 | ₩13,945 | ₩13,986 | ₩13,932 | ₩13,932 | -0.10% | 6.4만 |
|---|
| 2026.08.14 | ₩13,945 | ₩13,945 | ₩13,945 | ₩13,945 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩13,945 | ₩13,945 | ₩13,945 | ₩13,945 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩13,945 | ₩13,945 | ₩13,945 | ₩13,945 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩13,945 | ₩13,959 | ₩13,945 | ₩13,945 | 0.00% | 4.2천 |
|---|
| 2026.08.10 | ₩13,945 | ₩13,945 | ₩13,945 | ₩13,945 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩13,945 | ₩13,945 | ₩13,945 | ₩13,945 | 0.00% | 1만 |
|---|
| 2026.08.06 | ₩13,933 | ₩13,933 | ₩13,933 | ₩13,933 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩13,945 | ₩13,945 | ₩13,933 | ₩13,933 | -0.09% | 1.6천 |
|---|
| 2026.08.04 | ₩13,945 | ₩14,002 | ₩13,932 | ₩13,959 | +0.10% | 1.3만 |
|---|
| 2026.08.03 | ₩13,939 | ₩13,939 | ₩13,939 | ₩13,939 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩13,933 | ₩13,945 | ₩13,932 | ₩13,939 | +0.04% | 3.7천 |
|---|
| 2026.07.30 | ₩13,945 | ₩13,945 | ₩13,932 | ₩13,932 | -0.10% | 700 |
|---|
| 2026.07.29 | ₩13,999 | ₩13,999 | ₩13,932 | ₩13,945 | -0.38% | 7.5만 |
|---|
| 2026.07.28 | ₩13,932 | ₩13,945 | ₩13,932 | ₩13,945 | +0.10% | 1.2만 |
|---|
| 2026.07.27 | ₩13,945 | ₩13,972 | ₩13,932 | ₩13,932 | -0.10% | 2.9만 |
|---|
| 2026.07.24 | ₩13,986 | ₩13,986 | ₩13,965 | ₩13,986 | 0.00% | 6.1만 |
|---|
| 2026.07.23 | ₩13,999 | ₩13,999 | ₩13,999 | ₩13,999 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩13,986 | ₩13,999 | ₩13,972 | ₩13,999 | +0.10% | 21.2만 |
|---|
| 2026.07.21 | ₩13,992 | ₩13,992 | ₩13,986 | ₩13,986 | -0.05% | 700 |
|---|
| 2026.07.20 | ₩14,012 | ₩14,012 | ₩13,998 | ₩14,012 | 0.00% | 5.1만 |
|---|
| 2026.07.17 | ₩13,986 | ₩13,987 | ₩13,986 | ₩13,987 | +0.01% | 2.5만 |
|---|
| 2026.07.16 | ₩13,979 | ₩13,979 | ₩13,979 | ₩13,979 | 0.00% | 300 |
|---|
| 2026.07.15 | ₩13,951 | ₩13,951 | ₩13,951 | ₩13,951 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩13,951 | ₩13,951 | ₩13,951 | ₩13,951 | 0.00% | 400 |
|---|
| 2026.07.13 | ₩14,012 | ₩14,014 | ₩14,012 | ₩14,014 | +0.01% | 9.1천 |
|---|
| 2026.07.10 | ₩14,012 | ₩14,012 | ₩14,012 | ₩14,012 | 0.00% | 1.8만 |
|---|
| 2026.07.09 | ₩14,039 | ₩14,039 | ₩14,039 | ₩14,039 | 0.00% | 1.5천 |
|---|
| 2026.07.08 | ₩14,012 | ₩14,012 | ₩14,012 | ₩14,012 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩14,012 | ₩14,012 | ₩14,012 | ₩14,012 | 0.00% | 1.3천 |
|---|
| 2026.07.06 | ₩14,012 | ₩14,012 | ₩14,012 | ₩14,012 | 0.00% | 1.9천 |
|---|
| 2026.07.02 | ₩14,012 | ₩14,012 | ₩14,012 | ₩14,012 | 0.00% | 5.5천 |
|---|
| 2026.07.01 | ₩14,012 | ₩14,012 | ₩14,006 | ₩14,012 | 0.00% | 6.6천 |
|---|
| 2026.06.30 | ₩13,972 | ₩13,972 | ₩13,959 | ₩13,972 | 0.00% | 4.3천 |
|---|
| 2026.06.29 | ₩13,932 | ₩13,932 | ₩13,932 | ₩13,932 | 0.00% | 2.8만 |
|---|
| 2026.06.26 | ₩14,012 | ₩14,012 | ₩13,932 | ₩13,932 | -0.57% | 200 |
|---|
| 2026.06.25 | ₩13,972 | ₩13,972 | ₩13,972 | ₩13,972 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩13,999 | ₩13,999 | ₩13,959 | ₩13,959 | -0.29% | 19만 |
|---|
| 2026.06.23 | ₩14,012 | ₩14,012 | ₩13,932 | ₩13,932 | -0.57% | 1.5만 |
|---|
| 2026.06.22 | ₩14,012 | ₩14,012 | ₩13,986 | ₩13,986 | -0.19% | 800 |
|---|
| 2026.06.18 | ₩13,990 | ₩13,999 | ₩13,986 | ₩13,986 | -0.03% | 1.7천 |
|---|
| 2026.06.17 | ₩13,986 | ₩14,012 | ₩13,972 | ₩13,972 | -0.10% | 7천 |
|---|
| 2026.06.16 | ₩13,986 | ₩13,999 | ₩13,959 | ₩13,959 | -0.19% | 7.1만 |
|---|
| 2026.06.15 | ₩14,012 | ₩14,012 | ₩13,959 | ₩13,959 | -0.38% | 1.4천 |
|---|
| 2026.06.12 | ₩14,012 | ₩14,012 | ₩13,986 | ₩13,986 | -0.19% | 1.7만 |
|---|
| 2026.06.11 | ₩14,039 | ₩14,039 | ₩13,959 | ₩13,959 | -0.57% | 4.5만 |
|---|
| 2026.06.10 | ₩14,012 | ₩14,053 | ₩13,945 | ₩13,945 | -0.48% | 2.9만 |
|---|
| 2026.06.09 | ₩13,986 | ₩13,999 | ₩13,940 | ₩13,992 | +0.05% | 5.8만 |
|---|
| 2026.06.08 | ₩14,006 | ₩14,006 | ₩14,006 | ₩14,006 | 0.00% | 4.1천 |
|---|
| 2026.06.05 | ₩14,012 | ₩14,012 | ₩13,986 | ₩14,006 | -0.05% | 14.7만 |
|---|
| 2026.06.04 | ₩13,937 | ₩14,012 | ₩13,937 | ₩13,979 | +0.30% | 9.6천 |
|---|
| 2026.06.03 | ₩13,992 | ₩14,012 | ₩13,992 | ₩14,006 | +0.10% | 3.2만 |
|---|
| 2026.06.02 | ₩13,986 | ₩14,006 | ₩13,945 | ₩13,999 | +0.10% | 3.8만 |
|---|
| 2026.06.01 | ₩13,952 | ₩14,012 | ₩13,945 | ₩14,012 | +0.43% | 7.7만 |
|---|
| 2026.05.29 | ₩13,919 | ₩13,986 | ₩13,905 | ₩13,986 | +0.48% | 4.9천 |
|---|
| 2026.05.28 | ₩13,965 | ₩14,012 | ₩13,965 | ₩13,972 | +0.05% | 8.4천 |
|---|
| 2026.05.27 | ₩14,012 | ₩14,035 | ₩13,945 | ₩13,972 | -0.29% | 1.8만 |
|---|
| 2026.05.26 | ₩13,998 | ₩13,998 | ₩13,932 | ₩13,932 | -0.47% | 9.6천 |
|---|
| 2026.05.22 | ₩13,980 | ₩13,999 | ₩13,919 | ₩13,919 | -0.44% | 1.9만 |
|---|
| 2026.05.21 | ₩13,945 | ₩13,959 | ₩13,919 | ₩13,945 | 0.00% | 10.2만 |
|---|
| 2026.05.20 | ₩13,932 | ₩13,945 | ₩13,919 | ₩13,919 | -0.10% | 2.2만 |
|---|
| 2026.05.19 | ₩13,885 | ₩13,932 | ₩13,838 | ₩13,932 | +0.34% | 12.2만 |
|---|
| 2026.05.18 | ₩13,825 | ₩13,945 | ₩13,825 | ₩13,932 | +0.78% | 6.9만 |
|---|
| 2026.05.15 | ₩13,865 | ₩13,865 | ₩13,865 | ₩13,865 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩13,865 | ₩13,865 | ₩13,865 | ₩13,865 | 0.00% | 300 |
|---|
| 2026.05.13 | ₩13,811 | ₩13,811 | ₩13,811 | ₩13,811 | 0.00% | 1천 |
|---|
| 2026.05.12 | ₩13,838 | ₩13,878 | ₩13,825 | ₩13,825 | -0.10% | 2.7만 |
|---|
| 2026.05.11 | ₩13,811 | ₩13,838 | ₩13,811 | ₩13,825 | +0.10% | 15.3만 |
|---|
| 2026.05.08 | ₩13,818 | ₩13,821 | ₩13,811 | ₩13,821 | +0.02% | 2.5천 |
|---|
| 2026.05.07 | ₩13,825 | ₩13,825 | ₩13,825 | ₩13,825 | 0.00% | 3.6천 |
|---|
| 2026.05.06 | ₩13,838 | ₩13,838 | ₩13,811 | ₩13,811 | -0.19% | 15.2만 |
|---|
| 2026.05.05 | ₩13,825 | ₩13,825 | ₩13,811 | ₩13,811 | -0.10% | 1.9천 |
|---|
| 2026.05.04 | ₩13,825 | ₩13,825 | ₩13,825 | ₩13,825 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩13,798 | ₩13,825 | ₩13,798 | ₩13,825 | +0.19% | 2.7천 |
|---|
| 2026.04.30 | ₩13,805 | ₩13,811 | ₩13,805 | ₩13,811 | +0.05% | 800 |
|---|
| 2026.04.29 | ₩13,809 | ₩13,811 | ₩13,809 | ₩13,811 | +0.02% | 5.8천 |
|---|
| 2026.04.28 | ₩13,811 | ₩13,811 | ₩13,811 | ₩13,811 | 0.00% | 4.9천 |
|---|
| 2026.04.27 | ₩13,811 | ₩13,825 | ₩13,811 | ₩13,825 | +0.10% | 600 |
|---|
| 2026.04.24 | ₩13,811 | ₩13,811 | ₩13,811 | ₩13,811 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩13,784 | ₩13,825 | ₩13,784 | ₩13,811 | +0.19% | 5만 |
|---|
| 2026.04.22 | ₩13,771 | ₩13,811 | ₩13,771 | ₩13,811 | +0.29% | 1.4천 |
|---|
| 2026.04.21 | ₩13,791 | ₩13,805 | ₩13,791 | ₩13,805 | +0.10% | 1.5만 |
|---|
| 2026.04.20 | ₩13,786 | ₩13,798 | ₩13,786 | ₩13,798 | +0.09% | 2천 |
|---|
| 2026.04.17 | ₩13,771 | ₩13,784 | ₩13,771 | ₩13,784 | +0.10% | 1.4만 |
|---|
| 2026.04.16 | ₩13,758 | ₩13,784 | ₩13,758 | ₩13,784 | +0.19% | 2.6천 |
|---|
| 2026.04.15 | ₩13,784 | ₩13,784 | ₩13,758 | ₩13,784 | 0.00% | 1.7만 |
|---|
| 2026.04.14 | ₩13,758 | ₩13,798 | ₩13,758 | ₩13,798 | +0.29% | 300 |
|---|
| 2026.04.13 | ₩13,778 | ₩13,784 | ₩13,758 | ₩13,778 | 0.00% | 1.3천 |
|---|
| 2026.04.10 | ₩13,784 | ₩13,784 | ₩13,771 | ₩13,780 | -0.03% | 9.1천 |
|---|
| 2026.04.09 | ₩13,771 | ₩13,771 | ₩13,771 | ₩13,771 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩13,764 | ₩13,771 | ₩13,760 | ₩13,771 | +0.05% | 1.6천 |
|---|
| 2026.04.07 | ₩13,758 | ₩13,798 | ₩13,758 | ₩13,771 | +0.10% | 1.3만 |
|---|
| 2026.04.06 | ₩13,798 | ₩13,798 | ₩13,758 | ₩13,784 | -0.10% | 3.4천 |
|---|
| 2026.04.02 | ₩13,744 | ₩13,771 | ₩13,744 | ₩13,744 | 0.00% | 1.3천 |
|---|
| 2026.04.01 | ₩13,744 | ₩13,758 | ₩13,744 | ₩13,758 | +0.10% | 2.6천 |
|---|
| 2026.03.31 | ₩13,758 | ₩13,758 | ₩13,758 | ₩13,758 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩13,798 | ₩13,798 | ₩13,744 | ₩13,758 | -0.29% | 2.2만 |
|---|
| 2026.03.27 | ₩13,775 | ₩13,784 | ₩13,771 | ₩13,771 | -0.03% | 6.4천 |
|---|
| 2026.03.26 | ₩13,771 | ₩13,798 | ₩13,758 | ₩13,784 | +0.10% | 1.8천 |
|---|
| 2026.03.25 | ₩13,838 | ₩13,838 | ₩13,746 | ₩13,784 | -0.39% | 8.4천 |
|---|
| 2026.03.24 | ₩13,811 | ₩13,811 | ₩13,744 | ₩13,791 | -0.15% | 10.2만 |
|---|
| 2026.03.23 | ₩13,825 | ₩13,825 | ₩13,758 | ₩13,758 | -0.48% | 3.7만 |
|---|
| 2026.03.20 | ₩13,838 | ₩13,838 | ₩13,771 | ₩13,771 | -0.48% | 1.2만 |
|---|
| 2026.03.19 | ₩13,838 | ₩13,838 | ₩13,784 | ₩13,811 | -0.19% | 1천 |
|---|
| 2026.03.18 | ₩13,771 | ₩13,838 | ₩13,771 | ₩13,811 | +0.29% | 6.9천 |
|---|
| 2026.03.17 | ₩13,851 | ₩13,851 | ₩13,838 | ₩13,838 | -0.10% | 2천 |
|---|
| 2026.03.16 | ₩13,972 | ₩13,972 | ₩13,811 | ₩13,825 | -1.06% | 3.4만 |
|---|
| 2026.03.13 | ₩13,851 | ₩13,851 | ₩13,818 | ₩13,825 | -0.19% | 4.3천 |
|---|
| 2026.03.12 | ₩13,878 | ₩13,878 | ₩13,825 | ₩13,838 | -0.29% | 3.3만 |
|---|
| 2026.03.11 | ₩13,986 | ₩13,986 | ₩13,818 | ₩13,838 | -1.05% | 1.5만 |
|---|
| 2026.03.10 | ₩13,986 | ₩13,986 | ₩13,838 | ₩13,838 | -1.05% | 2.7만 |
|---|
| 2026.03.09 | ₩13,825 | ₩13,932 | ₩13,825 | ₩13,851 | +0.19% | 6.3천 |
|---|
| 2026.03.06 | ₩13,945 | ₩13,945 | ₩13,845 | ₩13,845 | -0.72% | 1.9만 |
|---|
| 2026.03.05 | ₩13,925 | ₩13,932 | ₩13,904 | ₩13,919 | -0.05% | 1.2만 |
|---|
| 2026.03.04 | ₩13,932 | ₩13,932 | ₩13,919 | ₩13,919 | -0.10% | 3.8천 |
|---|
| 2026.03.03 | ₩13,932 | ₩13,932 | ₩13,851 | ₩13,932 | 0.00% | 1.7만 |
|---|
| 2026.03.02 | ₩13,945 | ₩13,945 | ₩13,945 | ₩13,945 | 0.00% | 1.5천 |
|---|
| 2026.02.27 | ₩13,972 | ₩13,972 | ₩13,811 | ₩13,945 | -0.19% | 600 |
|---|
| 2026.02.26 | ₩13,986 | ₩13,986 | ₩13,919 | ₩13,945 | -0.29% | 2.3만 |
|---|
| 2026.02.25 | ₩13,986 | ₩13,986 | ₩13,945 | ₩13,986 | 0.00% | 31.5만 |
|---|
| 2026.02.24 | ₩13,986 | ₩13,986 | ₩13,945 | ₩13,945 | -0.29% | 1.2만 |
|---|
| 2026.02.23 | ₩13,932 | ₩13,986 | ₩13,919 | ₩13,986 | +0.38% | 2.7천 |
|---|
| 2026.02.20 | ₩13,912 | ₩13,986 | ₩13,912 | ₩13,945 | +0.24% | 2.7천 |
|---|
| 2026.02.19 | ₩13,851 | ₩13,986 | ₩13,851 | ₩13,945 | +0.68% | 2.6천 |
|---|
| 2026.02.18 | ₩13,878 | ₩13,972 | ₩13,878 | ₩13,972 | +0.68% | 1.1천 |
|---|
| 2026.02.17 | ₩13,898 | ₩13,986 | ₩13,878 | ₩13,905 | +0.05% | 1.2만 |
|---|
| 2026.02.13 | ₩13,986 | ₩13,986 | ₩13,818 | ₩13,878 | -0.77% | 3.9천 |
|---|
| 2026.02.12 | ₩13,805 | ₩13,851 | ₩13,805 | ₩13,851 | +0.34% | 7.6천 |
|---|
| 2026.02.11 | ₩13,999 | ₩13,999 | ₩13,851 | ₩13,865 | -0.96% | 4만 |
|---|
| 2026.02.10 | ₩13,865 | ₩13,925 | ₩13,851 | ₩13,919 | +0.39% | 5.8천 |
|---|
| 2026.02.09 | ₩13,798 | ₩13,986 | ₩13,798 | ₩13,945 | +1.07% | 9.2천 |
|---|
| 2026.02.06 | ₩13,838 | ₩13,919 | ₩13,811 | ₩13,905 | +0.48% | 3.2만 |
|---|
| 2026.02.05 | ₩13,885 | ₩13,885 | ₩13,831 | ₩13,865 | -0.14% | 1.5만 |
|---|
| 2026.02.04 | ₩13,885 | ₩13,885 | ₩13,858 | ₩13,878 | -0.05% | 18.2만 |
|---|
| 2026.02.03 | ₩13,892 | ₩13,905 | ₩13,878 | ₩13,905 | +0.10% | 4만 |
|---|
| 2026.02.02 | ₩13,905 | ₩13,905 | ₩13,878 | ₩13,892 | -0.10% | 21.9만 |
|---|
| 2026.01.30 | ₩13,878 | ₩13,932 | ₩13,878 | ₩13,919 | +0.29% | 2.9만 |
|---|
| 2026.01.29 | ₩13,878 | ₩13,905 | ₩13,865 | ₩13,905 | +0.19% | 21.4만 |
|---|
| 2026.01.28 | ₩13,865 | ₩13,892 | ₩13,865 | ₩13,892 | +0.19% | 5.9만 |
|---|
| 2026.01.27 | ₩13,892 | ₩13,945 | ₩13,865 | ₩13,865 | -0.19% | 7.1만 |
|---|
| 2026.01.26 | ₩13,878 | ₩13,892 | ₩13,878 | ₩13,892 | +0.10% | 1.3천 |
|---|
| 2026.01.23 | ₩13,878 | ₩13,892 | ₩13,878 | ₩13,878 | 0.00% | 1.3천 |
|---|
| 2026.01.22 | ₩13,965 | ₩13,969 | ₩13,878 | ₩13,878 | -0.62% | 1.2만 |
|---|
| 2026.01.21 | ₩13,968 | ₩13,986 | ₩13,919 | ₩13,932 | -0.26% | 9.6천 |
|---|
| 2026.01.20 | ₩13,905 | ₩13,945 | ₩13,878 | ₩13,892 | -0.10% | 4.1천 |
|---|
| 2026.01.16 | ₩13,952 | ₩13,956 | ₩13,905 | ₩13,932 | -0.14% | 1.7만 |
|---|
| 2026.01.15 | ₩13,932 | ₩13,972 | ₩13,865 | ₩13,905 | -0.19% | 10.6만 |
|---|
| 2026.01.14 | ₩13,972 | ₩14,053 | ₩13,838 | ₩13,972 | 0.00% | 14.9만 |
|---|
| 2026.01.13 | ₩13,919 | ₩13,986 | ₩13,892 | ₩13,986 | +0.48% | 3.4만 |
|---|
| 2026.01.12 | ₩13,811 | ₩13,919 | ₩13,811 | ₩13,892 | +0.58% | 34.8만 |
|---|
| 2026.01.09 | ₩13,822 | ₩13,865 | ₩13,811 | ₩13,838 | +0.12% | 5만 |
|---|
| 2026.01.08 | ₩13,878 | ₩13,905 | ₩13,811 | ₩13,838 | -0.29% | 14.6만 |
|---|
| 2026.01.07 | ₩13,825 | ₩13,905 | ₩13,798 | ₩13,825 | 0.00% | 13만 |
|---|
| 2026.01.06 | ₩13,892 | ₩13,892 | ₩13,758 | ₩13,758 | -0.97% | 2.5천 |
|---|
| 2026.01.05 | ₩13,825 | ₩13,825 | ₩13,758 | ₩13,758 | -0.48% | 3천 |
|---|
| 2026.01.02 | ₩13,798 | ₩13,798 | ₩13,758 | ₩13,758 | -0.29% | 1천 |
|---|
| 2025.12.31 | ₩13,771 | ₩13,818 | ₩13,758 | ₩13,784 | +0.10% | 2.1만 |
|---|
| 2025.12.30 | ₩13,758 | ₩13,818 | ₩13,744 | ₩13,758 | 0.00% | 15.1만 |
|---|
| 2025.12.29 | ₩13,798 | ₩13,811 | ₩13,758 | ₩13,771 | -0.19% | 1.3만 |
|---|
| 2025.12.26 | ₩13,771 | ₩13,878 | ₩13,758 | ₩13,758 | -0.10% | 4.6천 |
|---|
| 2025.12.24 | ₩13,758 | ₩13,802 | ₩13,758 | ₩13,771 | +0.10% | 2.5천 |
|---|
| 2025.12.23 | ₩13,843 | ₩13,878 | ₩13,771 | ₩13,784 | -0.43% | 4.9만 |
|---|
| 2025.12.22 | ₩13,771 | ₩13,919 | ₩13,744 | ₩13,758 | -0.10% | 17.7만 |
|---|
| 2025.12.19 | ₩13,738 | ₩13,780 | ₩13,738 | ₩13,744 | +0.05% | 8.8만 |
|---|
| 2025.12.18 | ₩13,744 | ₩13,758 | ₩13,717 | ₩13,731 | -0.10% | 14.4만 |
|---|
| 2025.12.17 | ₩13,744 | ₩13,758 | ₩13,724 | ₩13,744 | 0.00% | 7.5만 |
|---|
| 2025.12.16 | ₩13,704 | ₩13,771 | ₩13,704 | ₩13,736 | +0.23% | 9.4만 |
|---|
| 2025.12.15 | ₩13,744 | ₩13,798 | ₩13,719 | ₩13,744 | 0.00% | 1.4만 |
|---|
| 2025.12.12 | ₩13,704 | ₩13,784 | ₩13,704 | ₩13,758 | +0.39% | 2만 |
|---|
| 2025.12.11 | ₩13,744 | ₩13,784 | ₩13,744 | ₩13,758 | +0.10% | 2.1만 |
|---|
| 2025.12.10 | ₩13,744 | ₩13,811 | ₩13,731 | ₩13,778 | +0.24% | 6.2만 |
|---|
| 2025.12.09 | ₩13,771 | ₩13,811 | ₩13,720 | ₩13,811 | +0.29% | 1.3만 |
|---|
| 2025.12.08 | ₩13,717 | ₩13,771 | ₩13,717 | ₩13,771 | +0.39% | 1.6만 |
|---|
| 2025.12.05 | ₩13,717 | ₩13,838 | ₩13,717 | ₩13,778 | +0.44% | 3.3만 |
|---|
| 2025.12.04 | ₩13,811 | ₩13,811 | ₩13,705 | ₩13,764 | -0.34% | 6.6만 |
|---|
| 2025.12.03 | ₩13,736 | ₩13,878 | ₩13,705 | ₩13,764 | +0.20% | 7.3만 |
|---|
| 2025.12.02 | ₩13,677 | ₩13,805 | ₩13,677 | ₩13,731 | +0.39% | 3.7만 |
|---|
| 2025.12.01 | ₩13,784 | ₩13,873 | ₩13,691 | ₩13,744 | -0.29% | 8.4만 |
|---|
| 2025.11.28 | ₩13,819 | ₩13,910 | ₩13,798 | ₩13,825 | +0.04% | 1.1만 |
|---|
| 2025.11.26 | ₩13,919 | ₩13,920 | ₩13,771 | ₩13,825 | -0.67% | 3.4만 |
|---|
| 2025.11.25 | ₩13,778 | ₩13,811 | ₩13,778 | ₩13,811 | +0.24% | 4.4만 |
|---|
| 2025.11.24 | ₩13,771 | ₩13,798 | ₩13,739 | ₩13,798 | +0.19% | 3.5만 |
|---|
| 2025.11.21 | ₩13,677 | ₩13,912 | ₩13,677 | ₩13,744 | +0.49% | 31.8만 |
|---|
| 2025.11.20 | ₩13,717 | ₩13,772 | ₩13,677 | ₩13,677 | -0.29% | 13.2만 |
|---|
| 2025.11.19 | ₩13,697 | ₩13,784 | ₩13,697 | ₩13,764 | +0.49% | 15.4만 |
|---|
| 2025.11.18 | ₩13,677 | ₩13,744 | ₩13,677 | ₩13,717 | +0.29% | 13.6만 |
|---|
| 2025.11.17 | ₩13,784 | ₩13,791 | ₩13,677 | ₩13,717 | -0.49% | 26.8만 |
|---|
| 2025.11.14 | ₩13,731 | ₩13,798 | ₩13,677 | ₩13,784 | +0.39% | 24.3만 |
|---|
| 2025.11.13 | ₩13,810 | ₩13,851 | ₩13,744 | ₩13,744 | -0.48% | 11.5만 |
|---|
| 2025.11.12 | ₩13,838 | ₩13,905 | ₩13,784 | ₩13,798 | -0.29% | 5.6만 |
|---|
| 2025.11.11 | ₩13,878 | ₩13,925 | ₩13,838 | ₩13,853 | -0.18% | 1.2만 |
|---|
| 2025.11.10 | ₩13,865 | ₩13,878 | ₩13,829 | ₩13,851 | -0.10% | 9.1천 |
|---|
| 2025.11.07 | ₩13,864 | ₩13,864 | ₩13,798 | ₩13,811 | -0.38% | 8.2만 |
|---|
| 2025.11.06 | ₩13,972 | ₩13,972 | ₩13,771 | ₩13,825 | -1.06% | 10.9만 |
|---|
| 2025.11.05 | ₩13,919 | ₩14,066 | ₩13,811 | ₩13,972 | +0.39% | 5.8만 |
|---|
| 2025.11.04 | ₩14,066 | ₩14,066 | ₩13,677 | ₩13,851 | -1.53% | 10.7만 |
|---|
| 2025.11.03 | ₩13,972 | ₩14,137 | ₩13,945 | ₩13,972 | 0.00% | 9.6만 |
|---|
| 2025.10.31 | ₩14,070 | ₩14,227 | ₩14,070 | ₩14,079 | +0.07% | 1.7만 |
|---|
| 2025.10.30 | ₩14,146 | ₩14,214 | ₩14,079 | ₩14,106 | -0.28% | 2만 |
|---|
| 2025.10.29 | ₩14,214 | ₩14,214 | ₩14,079 | ₩14,146 | -0.47% | 7.4만 |
|---|
| 2025.10.28 | ₩14,053 | ₩14,267 | ₩14,010 | ₩14,173 | +0.86% | 2.5만 |
|---|
| 2025.10.27 | ₩14,267 | ₩14,267 | ₩14,039 | ₩14,066 | -1.41% | 3.7만 |
|---|
| 2025.10.24 | ₩14,200 | ₩14,274 | ₩14,057 | ₩14,214 | +0.09% | 5.2만 |
|---|
| 2025.10.23 | ₩14,066 | ₩14,307 | ₩14,066 | ₩14,146 | +0.57% | 29.2만 |
|---|
| 2025.10.22 | ₩14,079 | ₩14,094 | ₩13,972 | ₩14,012 | -0.48% | 5만 |
|---|
| 2025.10.21 | ₩14,200 | ₩14,214 | ₩14,026 | ₩14,133 | -0.47% | 24.5만 |
|---|
| 2025.10.20 | ₩13,811 | ₩14,208 | ₩13,811 | ₩14,120 | +2.23% | 97.7만 |
|---|
| 2025.10.17 | ₩13,860 | ₩13,878 | ₩13,811 | ₩13,811 | -0.35% | 1만 |
|---|
| 2025.10.16 | ₩13,850 | ₩13,945 | ₩13,811 | ₩13,811 | -0.28% | 13.4만 |
|---|
| 2025.10.15 | ₩13,811 | ₩13,890 | ₩13,811 | ₩13,878 | +0.49% | 1.6만 |
|---|
| 2025.10.14 | ₩13,811 | ₩13,838 | ₩13,744 | ₩13,811 | 0.00% | 51.7만 |
|---|
| 2025.10.13 | ₩13,610 | ₩13,811 | ₩13,610 | ₩13,811 | +1.48% | 6.6천 |
|---|
| 2025.10.10 | ₩13,717 | ₩13,731 | ₩13,717 | ₩13,731 | +0.10% | 400 |
|---|