시장 데이터를 불러오는 중
전체 종목
페리미터 솔루션스 과거 주가
Perimeter Solutions, SA Common Stock · PRM · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Perimeter Solutions, SA Common Stock · PRM · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,521 | ₩37,534 | ₩36,502 | ₩37,186 | -0.89% | 53.2만 |
| 2026.10.08 | ₩37,360 | ₩38,794 | ₩36,904 | ₩37,119 | -0.65% | 137.4만 |
| 2026.10.07 | ₩37,789 | ₩38,338 | ₩37,728 | ₩38,110 | +0.85% | 144.9만 |
| 2026.10.06 | ₩37,882 | ₩38,753 | ₩37,373 | ₩38,351 | +1.24% | 114.6만 |
| 2026.10.05 | ₩36,770 | ₩37,996 | ₩36,509 | ₩37,614 | +2.30% | 108.8만 |
| 2026.10.02 | ₩36,248 | ₩37,641 | ₩36,120 | ₩36,784 | +1.48% | 142.1만 |
| 2026.10.01 | ₩35,236 | ₩36,596 | ₩33,889 | ₩36,449 | +3.44% | 163.8만 |
| 2026.09.30 | ₩36,382 | ₩36,449 | ₩34,599 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,269 |
| -3.06% |
| 351만 |
| 2026.09.29 | ₩37,614 | ₩37,621 | ₩36,067 | ₩36,073 | -4.10% | 133.1만 |
|---|
| 2026.09.28 | ₩39,403 | ₩40,093 | ₩37,346 | ₩37,360 | -5.19% | 75.4만 |
|---|
| 2026.09.25 | ₩37,789 | ₩39,437 | ₩37,620 | ₩39,008 | +3.23% | 121.8만 |
|---|
| 2026.09.24 | ₩37,735 | ₩37,762 | ₩36,529 | ₩37,601 | -0.36% | 232.8만 |
|---|
| 2026.09.23 | ₩39,397 | ₩39,691 | ₩37,869 | ₩37,896 | -3.81% | 112.1만 |
|---|
| 2026.09.22 | ₩42,599 | ₩43,149 | ₩39,772 | ₩39,892 | -6.35% | 131.1만 |
|---|
| 2026.09.21 | ₩43,524 | ₩43,524 | ₩42,036 | ₩42,385 | -2.62% | 102.1만 |
|---|
| 2026.09.18 | ₩43,108 | ₩43,752 | ₩42,787 | ₩43,122 | +0.03% | 209.1만 |
|---|
| 2026.09.17 | ₩42,773 | ₩43,671 | ₩42,680 | ₩43,122 | +0.81% | 100.4만 |
|---|
| 2026.09.16 | ₩42,505 | ₩42,800 | ₩41,728 | ₩42,747 | +0.57% | 104.7만 |
|---|
| 2026.09.15 | ₩42,063 | ₩42,599 | ₩41,380 | ₩42,291 | +0.54% | 96.8만 |
|---|
| 2026.09.14 | ₩41,554 | ₩42,023 | ₩40,938 | ₩41,822 | +0.64% | 96.4만 |
|---|
| 2026.09.11 | ₩41,675 | ₩43,015 | ₩41,259 | ₩42,291 | +1.48% | 114.2만 |
|---|
| 2026.09.10 | ₩41,259 | ₩42,231 | ₩40,696 | ₩40,924 | -0.81% | 119.4만 |
|---|
| 2026.09.09 | ₩43,082 | ₩43,484 | ₩41,608 | ₩41,849 | -2.86% | 100만 |
|---|
| 2026.09.08 | ₩42,626 | ₩43,564 | ₩42,345 | ₩42,948 | +0.75% | 89.9만 |
|---|
| 2026.09.04 | ₩42,559 | ₩43,162 | ₩42,519 | ₩42,559 | 0.00% | 120.1만 |
|---|
| 2026.09.03 | ₩41,849 | ₩42,961 | ₩41,045 | ₩42,948 | +2.63% | 101.9만 |
|---|
| 2026.09.02 | ₩40,643 | ₩41,688 | ₩40,603 | ₩41,420 | +1.91% | 86.6만 |
|---|
| 2026.09.01 | ₩40,495 | ₩40,871 | ₩39,745 | ₩40,656 | +0.40% | 83.1만 |
|---|
| 2026.08.31 | ₩41,125 | ₩41,943 | ₩40,696 | ₩40,871 | -0.62% | 88.5만 |
|---|
| 2026.08.28 | ₩43,135 | ₩43,638 | ₩40,991 | ₩41,031 | -4.88% | 72.6만 |
|---|
| 2026.08.27 | ₩42,010 | ₩43,296 | ₩41,795 | ₩42,921 | +2.17% | 66.9만 |
|---|
| 2026.08.26 | ₩42,251 | ₩42,613 | ₩41,527 | ₩41,755 | -1.17% | 88.5만 |
|---|
| 2026.08.25 | ₩41,366 | ₩42,907 | ₩41,098 | ₩41,943 | +1.39% | 80.4만 |
|---|
| 2026.08.24 | ₩42,063 | ₩42,211 | ₩40,991 | ₩41,085 | -2.33% | 105.4만 |
|---|
| 2026.08.21 | ₩41,527 | ₩42,465 | ₩41,112 | ₩42,130 | +1.45% | 109.6만 |
|---|
| 2026.08.20 | ₩40,361 | ₩42,184 | ₩40,361 | ₩41,634 | +3.15% | 125.8만 |
|---|
| 2026.08.19 | ₩43,323 | ₩45,293 | ₩40,670 | ₩40,804 | -5.82% | 147.8만 |
|---|
| 2026.08.18 | ₩43,202 | ₩43,973 | ₩42,184 | ₩42,613 | -1.36% | 202만 |
|---|
| 2026.08.17 | ₩45,360 | ₩45,896 | ₩43,376 | ₩43,671 | -3.72% | 108.7만 |
|---|
| 2026.08.14 | ₩45,185 | ₩45,721 | ₩44,716 | ₩45,427 | +0.53% | 71.6만 |
|---|
| 2026.08.13 | ₩46,016 | ₩46,974 | ₩45,226 | ₩45,279 | -1.60% | 107.9만 |
|---|
| 2026.08.12 | ₩47,222 | ₩48,147 | ₩46,298 | ₩46,311 | -1.93% | 167.8만 |
|---|
| 2026.08.11 | ₩46,981 | ₩47,557 | ₩45,842 | ₩46,271 | -1.51% | 90.1만 |
|---|
| 2026.08.10 | ₩46,566 | ₩48,379 | ₩45,855 | ₩46,284 | -0.60% | 126.8만 |
|---|
| 2026.08.07 | ₩50,090 | ₩51,149 | ₩46,995 | ₩47,249 | -5.67% | 150.1만 |
|---|
| 2026.08.06 | ₩46,338 | ₩50,090 | ₩46,338 | ₩50,050 | +8.01% | 123.1만 |
|---|
| 2026.08.05 | ₩44,797 | ₩47,807 | ₩44,123 | ₩46,861 | +4.61% | 152.5만 |
|---|
| 2026.08.04 | ₩40,991 | ₩45,145 | ₩40,134 | ₩44,556 | +8.70% | 215.8만 |
|---|
| 2026.08.03 | ₩40,348 | ₩41,621 | ₩38,700 | ₩40,871 | +1.30% | 361.4만 |
|---|
| 2026.07.31 | ₩41,809 | ₩43,417 | ₩39,812 | ₩41,018 | -1.89% | 641.8만 |
|---|
| 2026.07.30 | ₩47,062 | ₩50,291 | ₩47,062 | ₩49,889 | +6.01% | 199만 |
|---|
| 2026.07.29 | ₩47,477 | ₩47,544 | ₩45,185 | ₩46,458 | -2.15% | 138.8만 |
|---|
| 2026.07.28 | ₩45,319 | ₩47,584 | ₩44,234 | ₩46,780 | +3.22% | 170.8만 |
|---|
| 2026.07.27 | ₩45,661 | ₩45,855 | ₩44,180 | ₩44,649 | -2.22% | 139만 |
|---|
| 2026.07.24 | ₩46,767 | ₩47,035 | ₩45,011 | ₩45,199 | -3.35% | 107.8만 |
|---|
| 2026.07.23 | ₩45,239 | ₩46,472 | ₩44,951 | ₩45,641 | +0.89% | 88.2만 |
|---|
| 2026.07.22 | ₩46,257 | ₩47,564 | ₩45,373 | ₩45,601 | -1.42% | 137.3만 |
|---|
| 2026.07.21 | ₩46,793 | ₩47,571 | ₩46,083 | ₩46,619 | -0.37% | 97.1만 |
|---|
| 2026.07.20 | ₩46,284 | ₩47,785 | ₩46,217 | ₩46,458 | +0.38% | 160.7만 |
|---|
| 2026.07.17 | ₩45,400 | ₩47,571 | ₩45,400 | ₩46,123 | +1.59% | 171.2만 |
|---|
| 2026.07.16 | ₩44,475 | ₩46,780 | ₩44,435 | ₩46,700 | +5.00% | 125.9만 |
|---|
| 2026.07.15 | ₩44,368 | ₩45,185 | ₩43,510 | ₩44,931 | +1.27% | 135.7만 |
|---|
| 2026.07.14 | ₩44,931 | ₩45,420 | ₩43,926 | ₩44,649 | -0.63% | 111.1만 |
|---|
| 2026.07.13 | ₩45,534 | ₩46,054 | ₩43,524 | ₩44,046 | -3.27% | 158.6만 |
|---|
| 2026.07.10 | ₩46,472 | ₩46,968 | ₩45,172 | ₩45,989 | -1.04% | 125.1만 |
|---|
| 2026.07.09 | ₩47,772 | ₩48,223 | ₩45,949 | ₩47,021 | -1.57% | 166.7만 |
|---|
| 2026.07.08 | ₩44,301 | ₩45,708 | ₩44,221 | ₩45,279 | +2.21% | 106.4만 |
|---|
| 2026.07.07 | ₩45,078 | ₩45,989 | ₩43,725 | ₩44,810 | -0.59% | 119.8만 |
|---|
| 2026.07.06 | ₩46,003 | ₩46,646 | ₩45,279 | ₩45,400 | -1.31% | 84.1만 |
|---|
| 2026.07.02 | ₩47,437 | ₩47,504 | ₩44,147 | ₩45,453 | -4.18% | 124.6만 |
|---|
| 2026.07.01 | ₩47,397 | ₩48,033 | ₩46,311 | ₩46,432 | -2.04% | 90.1만 |
|---|
| 2026.06.30 | ₩44,529 | ₩48,147 | ₩43,912 | ₩47,772 | +7.28% | 224.8만 |
|---|
| 2026.06.29 | ₩46,606 | ₩47,624 | ₩43,799 | ₩43,859 | -5.89% | 217.4만 |
|---|
| 2026.06.26 | ₩48,938 | ₩50,278 | ₩45,748 | ₩46,097 | -5.81% | 963만 |
|---|
| 2026.06.25 | ₩47,933 | ₩49,567 | ₩47,866 | ₩49,447 | +3.16% | 201.5만 |
|---|
| 2026.06.24 | ₩47,289 | ₩48,180 | ₩46,074 | ₩47,892 | +1.28% | 156.7만 |
|---|
| 2026.06.23 | ₩48,576 | ₩49,514 | ₩47,866 | ₩47,986 | -1.21% | 115만 |
|---|
| 2026.06.22 | ₩50,653 | ₩50,653 | ₩48,549 | ₩50,157 | -0.98% | 95.8만 |
|---|
| 2026.06.18 | ₩47,906 | ₩51,149 | ₩47,765 | ₩50,626 | +5.68% | 389.6만 |
|---|
| 2026.06.17 | ₩49,112 | ₩49,393 | ₩47,383 | ₩47,758 | -2.76% | 158.9만 |
|---|
| 2026.06.16 | ₩48,790 | ₩49,514 | ₩48,134 | ₩48,897 | +0.22% | 143.8만 |
|---|
| 2026.06.15 | ₩48,107 | ₩48,804 | ₩47,356 | ₩48,723 | +1.28% | 142만 |
|---|
| 2026.06.12 | ₩47,169 | ₩48,254 | ₩46,793 | ₩47,531 | +0.77% | 166.4만 |
|---|
| 2026.06.11 | ₩46,083 | ₩47,196 | ₩45,681 | ₩46,968 | +1.92% | 217.9만 |
|---|
| 2026.06.10 | ₩44,100 | ₩45,386 | ₩43,665 | ₩45,319 | +2.77% | 180.1만 |
|---|
| 2026.06.09 | ₩42,706 | ₩44,020 | ₩41,782 | ₩43,912 | +2.82% | 155.1만 |
|---|
| 2026.06.08 | ₩40,884 | ₩41,983 | ₩40,777 | ₩41,648 | +1.87% | 118.7만 |
|---|
| 2026.06.05 | ₩40,603 | ₩41,876 | ₩39,953 | ₩40,415 | -0.46% | 93.4만 |
|---|
| 2026.06.04 | ₩40,026 | ₩41,340 | ₩39,745 | ₩40,871 | +2.11% | 174.2만 |
|---|
| 2026.06.03 | ₩41,152 | ₩41,527 | ₩39,705 | ₩39,986 | -2.83% | 107.9만 |
|---|
| 2026.06.02 | ₩42,505 | ₩43,886 | ₩41,179 | ₩41,206 | -3.06% | 98.2만 |
|---|
| 2026.06.01 | ₩43,028 | ₩43,430 | ₩41,943 | ₩42,465 | -1.31% | 117.4만 |
|---|
| 2026.05.29 | ₩43,725 | ₩44,113 | ₩42,485 | ₩43,256 | -1.07% | 139만 |
|---|
| 2026.05.28 | ₩42,479 | ₩43,537 | ₩41,809 | ₩43,524 | +2.46% | 74.2만 |
|---|
| 2026.05.27 | ₩41,862 | ₩43,939 | ₩41,192 | ₩42,412 | +1.31% | 110만 |
|---|
| 2026.05.26 | ₩41,943 | ₩42,438 | ₩41,005 | ₩42,036 | +0.22% | 131.3만 |
|---|
| 2026.05.22 | ₩42,398 | ₩42,572 | ₩40,918 | ₩41,675 | -1.71% | 126.7만 |
|---|
| 2026.05.21 | ₩44,435 | ₩44,636 | ₩41,969 | ₩42,077 | -5.31% | 130.3만 |
|---|
| 2026.05.20 | ₩45,654 | ₩46,123 | ₩44,636 | ₩44,891 | -1.67% | 143.1만 |
|---|
| 2026.05.19 | ₩44,261 | ₩45,373 | ₩43,350 | ₩45,212 | +2.15% | 114만 |
|---|
| 2026.05.18 | ₩44,649 | ₩46,244 | ₩44,288 | ₩44,810 | +0.36% | 112.2만 |
|---|
| 2026.05.15 | ₩44,757 | ₩45,386 | ₩43,498 | ₩44,529 | -0.51% | 147.9만 |
|---|
| 2026.05.14 | ₩45,520 | ₩46,753 | ₩44,636 | ₩45,561 | +0.09% | 167.2만 |
|---|
| 2026.05.13 | ₩43,443 | ₩45,614 | ₩43,289 | ₩45,440 | +4.60% | 189.2만 |
|---|
| 2026.05.12 | ₩42,773 | ₩43,175 | ₩41,433 | ₩43,015 | +0.56% | 143.2만 |
|---|
| 2026.05.11 | ₩42,934 | ₩45,949 | ₩42,747 | ₩43,095 | +0.37% | 164.2만 |
|---|
| 2026.05.08 | ₩40,348 | ₩42,907 | ₩39,363 | ₩42,572 | +5.51% | 205.5만 |
|---|
| 2026.05.07 | ₩37,400 | ₩39,370 | ₩36,743 | ₩39,343 | +5.20% | 271만 |
|---|
| 2026.05.06 | ₩38,928 | ₩38,928 | ₩34,066 | ₩36,730 | -5.65% | 326.9만 |
|---|
| 2026.05.05 | ₩40,093 | ₩41,192 | ₩39,892 | ₩40,442 | +0.87% | 157.1만 |
|---|
| 2026.05.04 | ₩41,567 | ₩41,567 | ₩39,611 | ₩39,852 | -4.13% | 97.2만 |
|---|
| 2026.05.01 | ₩40,737 | ₩41,098 | ₩40,147 | ₩40,830 | +0.23% | 98.5만 |
|---|
| 2026.04.30 | ₩40,978 | ₩41,206 | ₩40,268 | ₩40,603 | -0.92% | 116.1만 |
|---|
| 2026.04.29 | ₩41,688 | ₩41,929 | ₩40,107 | ₩40,790 | -2.15% | 96.4만 |
|---|
| 2026.04.28 | ₩42,103 | ₩42,398 | ₩41,246 | ₩41,795 | -0.73% | 103.7만 |
|---|
| 2026.04.27 | ₩41,232 | ₩42,302 | ₩41,232 | ₩42,278 | +2.53% | 99.7만 |
|---|
| 2026.04.24 | ₩41,835 | ₩42,117 | ₩41,052 | ₩41,340 | -1.19% | 86.2만 |
|---|
| 2026.04.23 | ₩41,005 | ₩42,773 | ₩40,857 | ₩41,420 | +1.01% | 140만 |
|---|
| 2026.04.22 | ₩39,973 | ₩41,179 | ₩39,665 | ₩41,072 | +2.75% | 115.8만 |
|---|
| 2026.04.21 | ₩38,954 | ₩39,564 | ₩38,646 | ₩39,383 | +1.10% | 98만 |
|---|
| 2026.04.20 | ₩37,145 | ₩39,062 | ₩36,964 | ₩39,035 | +5.09% | 99.8만 |
|---|
| 2026.04.17 | ₩37,695 | ₩37,969 | ₩36,864 | ₩37,253 | -1.17% | 96.2만 |
|---|
| 2026.04.16 | ₩36,315 | ₩37,199 | ₩36,047 | ₩37,119 | +2.21% | 108.3만 |
|---|
| 2026.04.15 | ₩35,377 | ₩36,676 | ₩35,377 | ₩36,382 | +2.84% | 134.3만 |
|---|
| 2026.04.14 | ₩34,305 | ₩35,457 | ₩34,063 | ₩35,444 | +3.32% | 129.1만 |
|---|
| 2026.04.13 | ₩33,836 | ₩34,546 | ₩33,501 | ₩34,090 | +0.75% | 72.6만 |
|---|
| 2026.04.10 | ₩33,608 | ₩34,144 | ₩33,246 | ₩34,144 | +1.59% | 86.8만 |
|---|
| 2026.04.09 | ₩33,903 | ₩34,372 | ₩33,251 | ₩33,554 | -1.03% | 80.8만 |
|---|
| 2026.04.08 | ₩33,916 | ₩34,272 | ₩33,273 | ₩33,876 | -0.12% | 97.2만 |
|---|
| 2026.04.07 | ₩33,206 | ₩33,795 | ₩32,039 | ₩32,375 | -2.50% | 122.8만 |
|---|
| 2026.04.06 | ₩34,318 | ₩34,599 | ₩33,326 | ₩33,353 | -2.81% | 95.1만 |
|---|
| 2026.04.02 | ₩33,836 | ₩34,613 | ₩33,735 | ₩34,291 | +1.35% | 116.9만 |
|---|
| 2026.04.01 | ₩33,407 | ₩34,867 | ₩33,152 | ₩34,680 | +3.81% | 130.3만 |
|---|
| 2026.03.31 | ₩29,882 | ₩32,777 | ₩29,815 | ₩32,723 | +9.51% | 235.8만 |
|---|
| 2026.03.30 | ₩28,918 | ₩29,078 | ₩28,408 | ₩28,516 | -1.39% | 82.4만 |
|---|
| 2026.03.27 | ₩28,556 | ₩28,944 | ₩28,408 | ₩28,596 | +0.14% | 67.6만 |
|---|
| 2026.03.26 | ₩29,011 | ₩29,360 | ₩28,449 | ₩28,730 | -0.97% | 89.4만 |
|---|
| 2026.03.25 | ₩30,164 | ₩30,512 | ₩29,172 | ₩29,199 | -3.20% | 79.5만 |
|---|
| 2026.03.24 | ₩28,489 | ₩29,655 | ₩28,248 | ₩29,628 | +4.00% | 133.9만 |
|---|
| 2026.03.23 | ₩28,341 | ₩29,052 | ₩28,154 | ₩28,248 | -0.33% | 156.1만 |
|---|
| 2026.03.20 | ₩28,757 | ₩28,757 | ₩27,310 | ₩27,725 | -3.59% | 178.6만 |
|---|
| 2026.03.19 | ₩28,837 | ₩29,119 | ₩27,993 | ₩28,435 | -1.39% | 103.1만 |
|---|
| 2026.03.18 | ₩29,909 | ₩30,097 | ₩28,985 | ₩29,346 | -1.88% | 106.3만 |
|---|
| 2026.03.17 | ₩29,480 | ₩30,338 | ₩29,226 | ₩30,016 | +1.82% | 100.3만 |
|---|
| 2026.03.16 | ₩30,901 | ₩31,142 | ₩29,440 | ₩29,467 | -4.64% | 119.1만 |
|---|
| 2026.03.13 | ₩31,249 | ₩31,310 | ₩30,365 | ₩30,499 | -2.40% | 74.5만 |
|---|
| 2026.03.12 | ₩30,686 | ₩31,343 | ₩30,512 | ₩30,887 | +0.66% | 106.6만 |
|---|
| 2026.03.11 | ₩31,088 | ₩31,370 | ₩30,445 | ₩31,209 | +0.39% | 77.9만 |
|---|
| 2026.03.10 | ₩32,053 | ₩32,147 | ₩31,209 | ₩31,410 | -2.01% | 100.8만 |
|---|
| 2026.03.09 | ₩30,954 | ₩32,093 | ₩30,418 | ₩31,919 | +3.12% | 121.1만 |
|---|
| 2026.03.06 | ₩31,691 | ₩32,187 | ₩31,303 | ₩31,531 | -0.51% | 115.3만 |
|---|
| 2026.03.05 | ₩32,040 | ₩32,710 | ₩31,691 | ₩32,603 | +1.76% | 172.4만 |
|---|
| 2026.03.04 | ₩32,750 | ₩32,871 | ₩31,879 | ₩32,361 | -1.19% | 113.9만 |
|---|
| 2026.03.03 | ₩31,062 | ₩32,723 | ₩30,928 | ₩32,643 | +5.09% | 143.1만 |
|---|
| 2026.03.02 | ₩31,490 | ₩31,537 | ₩30,405 | ₩31,169 | -1.02% | 206.6만 |
|---|
| 2026.02.27 | ₩31,336 | ₩31,531 | ₩30,526 | ₩31,464 | +0.41% | 205.4만 |
|---|
| 2026.02.26 | ₩33,728 | ₩33,728 | ₩30,251 | ₩31,490 | -6.63% | 213.3만 |
|---|
| 2026.02.25 | ₩35,631 | ₩35,980 | ₩34,908 | ₩35,336 | -0.83% | 116.8만 |
|---|
| 2026.02.24 | ₩35,350 | ₩35,953 | ₩35,082 | ₩35,350 | 0.00% | 66.1만 |
|---|
| 2026.02.23 | ₩35,578 | ₩35,578 | ₩34,627 | ₩35,095 | -1.36% | 81.8만 |
|---|
| 2026.02.20 | ₩35,953 | ₩36,475 | ₩35,202 | ₩35,698 | -0.71% | 72.8만 |
|---|
| 2026.02.19 | ₩35,618 | ₩36,221 | ₩35,383 | ₩36,127 | +1.43% | 75.1만 |
|---|
| 2026.02.18 | ₩35,698 | ₩36,703 | ₩35,356 | ₩36,114 | +1.16% | 83.4만 |
|---|
| 2026.02.17 | ₩34,961 | ₩36,026 | ₩34,854 | ₩35,457 | +1.42% | 78.2만 |
|---|
| 2026.02.13 | ₩34,130 | ₩35,444 | ₩33,514 | ₩35,135 | +2.94% | 80만 |
|---|
| 2026.02.12 | ₩37,239 | ₩37,842 | ₩34,646 | ₩34,800 | -6.55% | 105.8만 |
|---|
| 2026.02.11 | ₩37,105 | ₩37,500 | ₩36,368 | ₩36,663 | -1.19% | 78.9만 |
|---|
| 2026.02.10 | ₩36,060 | ₩36,837 | ₩35,980 | ₩36,529 | +1.30% | 81.3만 |
|---|
| 2026.02.09 | ₩36,274 | ₩36,703 | ₩35,792 | ₩36,355 | +0.22% | 65.5만 |
|---|
| 2026.02.06 | ₩35,872 | ₩36,475 | ₩35,685 | ₩36,100 | +0.64% | 97.2만 |
|---|
| 2026.02.05 | ₩35,336 | ₩36,623 | ₩34,867 | ₩35,055 | -0.80% | 89.8만 |
|---|
| 2026.02.04 | ₩35,899 | ₩35,980 | ₩34,841 | ₩35,926 | +0.07% | 102.5만 |
|---|
| 2026.02.03 | ₩35,698 | ₩36,194 | ₩35,189 | ₩35,671 | -0.08% | 68.6만 |
|---|
| 2026.02.02 | ₩34,653 | ₩35,537 | ₩34,602 | ₩35,109 | +1.31% | 84.2만 |
|---|
| 2026.01.30 | ₩34,385 | ₩35,243 | ₩33,728 | ₩35,042 | +1.91% | 125.9만 |
|---|
| 2026.01.29 | ₩35,993 | ₩36,033 | ₩34,586 | ₩34,814 | -3.28% | 110.2만 |
|---|
| 2026.01.28 | ₩36,060 | ₩36,382 | ₩35,202 | ₩35,484 | -1.60% | 73.6만 |
|---|
| 2026.01.27 | ₩36,958 | ₩37,253 | ₩35,752 | ₩35,819 | -3.08% | 83.8만 |
|---|
| 2026.01.26 | ₩38,110 | ₩38,345 | ₩36,690 | ₩36,864 | -3.27% | 55만 |
|---|
| 2026.01.23 | ₩38,847 | ₩38,981 | ₩37,708 | ₩37,815 | -2.66% | 73.4만 |
|---|
| 2026.01.22 | ₩38,244 | ₩39,504 | ₩37,929 | ₩38,713 | +1.23% | 85만 |
|---|
| 2026.01.21 | ₩38,351 | ₩38,398 | ₩37,346 | ₩37,695 | -1.71% | 73.1만 |
|---|
| 2026.01.20 | ₩38,177 | ₩38,968 | ₩37,641 | ₩37,842 | -0.88% | 62.1만 |
|---|
| 2026.01.16 | ₩38,861 | ₩39,665 | ₩37,333 | ₩38,351 | -1.31% | 96.4만 |
|---|
| 2026.01.15 | ₩37,909 | ₩39,571 | ₩37,909 | ₩39,303 | +3.68% | 79.8만 |
|---|
| 2026.01.14 | ₩37,775 | ₩38,445 | ₩37,219 | ₩38,016 | +0.64% | 79만 |
|---|
| 2026.01.13 | ₩37,119 | ₩38,137 | ₩36,971 | ₩37,628 | +1.37% | 104.1만 |
|---|
| 2026.01.12 | ₩38,619 | ₩38,995 | ₩36,904 | ₩37,226 | -3.61% | 144.1만 |
|---|
| 2026.01.09 | ₩39,263 | ₩40,033 | ₩39,062 | ₩39,718 | +1.16% | 88.2만 |
|---|
| 2026.01.08 | ₩38,191 | ₩39,390 | ₩37,815 | ₩39,263 | +2.81% | 77.2만 |
|---|
| 2026.01.07 | ₩37,681 | ₩38,526 | ₩37,226 | ₩38,325 | +1.71% | 80.4만 |
|---|
| 2026.01.06 | ₩37,145 | ₩37,842 | ₩36,717 | ₩37,708 | +1.52% | 76.4만 |
|---|
| 2026.01.05 | ₩36,784 | ₩37,815 | ₩36,516 | ₩37,172 | +1.06% | 46.9만 |
|---|
| 2026.01.02 | ₩36,931 | ₩37,521 | ₩36,248 | ₩36,864 | -0.18% | 59.4만 |
|---|
| 2025.12.31 | ₩37,293 | ₩37,521 | ₩36,810 | ₩36,891 | -1.08% | 66만 |
|---|
| 2025.12.30 | ₩37,842 | ₩37,842 | ₩37,239 | ₩37,279 | -1.49% | 43.9만 |
|---|
| 2025.12.29 | ₩37,547 | ₩37,909 | ₩36,891 | ₩37,695 | +0.39% | 60.3만 |
|---|
| 2025.12.26 | ₩37,413 | ₩37,829 | ₩37,132 | ₩37,628 | +0.57% | 55.3만 |
|---|
| 2025.12.24 | ₩37,132 | ₩37,521 | ₩36,864 | ₩37,467 | +0.90% | 36.9만 |
|---|
| 2025.12.23 | ₩37,507 | ₩37,541 | ₩36,985 | ₩37,306 | -0.54% | 68.4만 |
|---|
| 2025.12.22 | ₩37,936 | ₩38,318 | ₩37,299 | ₩37,494 | -1.17% | 54.8만 |
|---|
| 2025.12.19 | ₩37,031 | ₩38,003 | ₩37,031 | ₩37,936 | +2.44% | 140.5만 |
|---|
| 2025.12.18 | ₩37,467 | ₩38,217 | ₩37,052 | ₩37,212 | -0.68% | 76.5만 |
|---|
| 2025.12.17 | ₩36,891 | ₩37,474 | ₩36,072 | ₩37,011 | +0.33% | 239만 |
|---|
| 2025.12.16 | ₩37,186 | ₩38,445 | ₩37,105 | ₩37,507 | +0.86% | 82.7만 |
|---|
| 2025.12.15 | ₩37,896 | ₩38,606 | ₩37,025 | ₩37,748 | -0.39% | 87.4만 |
|---|
| 2025.12.12 | ₩39,745 | ₩39,906 | ₩37,655 | ₩38,070 | -4.21% | 133.6만 |
|---|
| 2025.12.11 | ₩39,544 | ₩39,611 | ₩38,345 | ₩38,566 | -2.47% | 137.9만 |
|---|
| 2025.12.10 | ₩38,753 | ₩39,276 | ₩37,949 | ₩38,472 | -0.73% | 139.9만 |
|---|
| 2025.12.09 | ₩37,829 | ₩39,175 | ₩37,373 | ₩38,727 | +2.37% | 108.8만 |
|---|
| 2025.12.08 | ₩38,392 | ₩38,613 | ₩37,882 | ₩37,896 | -1.29% | 86.7만 |
|---|
| 2025.12.05 | ₩37,588 | ₩38,546 | ₩37,388 | ₩38,392 | +2.14% | 76만 |
|---|
| 2025.12.04 | ₩36,703 | ₩38,032 | ₩36,583 | ₩37,588 | +2.41% | 90.6만 |
|---|
| 2025.12.03 | ₩36,824 | ₩37,251 | ₩36,207 | ₩36,958 | +0.36% | 88.3만 |
|---|
| 2025.12.02 | ₩37,105 | ₩37,360 | ₩36,475 | ₩36,837 | -0.72% | 60.3만 |
|---|
| 2025.12.01 | ₩37,346 | ₩37,480 | ₩36,690 | ₩36,824 | -1.40% | 53.8만 |
|---|
| 2025.11.28 | ₩37,467 | ₩37,601 | ₩37,092 | ₩37,360 | -0.29% | 27.6만 |
|---|
| 2025.11.26 | ₩36,288 | ₩37,373 | ₩36,073 | ₩37,212 | +2.55% | 71.2만 |
|---|
| 2025.11.25 | ₩35,832 | ₩36,810 | ₩35,658 | ₩36,663 | +2.32% | 87만 |
|---|
| 2025.11.24 | ₩35,336 | ₩36,301 | ₩34,926 | ₩35,846 | +1.44% | 165.9만 |
|---|
| 2025.11.21 | ₩33,916 | ₩35,363 | ₩33,554 | ₩35,310 | +4.11% | 129.1만 |
|---|
| 2025.11.20 | ₩35,256 | ₩35,859 | ₩33,751 | ₩33,996 | -3.57% | 159.3만 |
|---|
| 2025.11.19 | ₩34,841 | ₩35,752 | ₩34,579 | ₩34,908 | +0.19% | 117.8만 |
|---|
| 2025.11.18 | ₩34,117 | ₩35,107 | ₩33,635 | ₩34,465 | +1.02% | 61.4만 |
|---|
| 2025.11.17 | ₩33,943 | ₩35,222 | ₩33,943 | ₩34,345 | +1.18% | 78.6만 |
|---|
| 2025.11.14 | ₩33,407 | ₩34,465 | ₩32,964 | ₩33,943 | +1.60% | 65.6만 |
|---|
| 2025.11.13 | ₩35,042 | ₩35,377 | ₩34,211 | ₩34,385 | -1.87% | 98만 |
|---|
| 2025.11.12 | ₩34,465 | ₩36,006 | ₩34,439 | ₩35,296 | +2.41% | 123.4만 |
|---|
| 2025.11.11 | ₩34,090 | ₩34,519 | ₩33,755 | ₩34,465 | +1.10% | 60.2만 |
|---|
| 2025.11.10 | ₩33,608 | ₩34,727 | ₩33,206 | ₩34,345 | +2.19% | 78.1만 |
|---|
| 2025.11.07 | ₩33,326 | ₩33,903 | ₩32,368 | ₩33,313 | -0.04% | 78.3만 |
|---|
| 2025.11.06 | ₩33,581 | ₩34,157 | ₩31,946 | ₩32,750 | -2.47% | 127.6만 |
|---|
| 2025.11.05 | ₩32,696 | ₩33,956 | ₩32,174 | ₩33,501 | +2.46% | 105.3만 |
|---|
| 2025.11.04 | ₩31,155 | ₩32,911 | ₩31,021 | ₩32,361 | +3.87% | 182.2만 |
|---|
| 2025.11.03 | ₩32,160 | ₩32,891 | ₩31,162 | ₩31,772 | -1.21% | 220.9만 |
|---|
| 2025.10.31 | ₩34,224 | ₩34,224 | ₩31,370 | ₩31,504 | -7.95% | 323.6만 |
|---|
| 2025.10.30 | ₩31,356 | ₩37,172 | ₩30,445 | ₩34,640 | +10.47% | 340.6만 |
|---|
| 2025.10.29 | ₩28,810 | ₩29,507 | ₩28,382 | ₩28,596 | -0.74% | 89.1만 |
|---|
| 2025.10.28 | ₩28,475 | ₩28,797 | ₩28,140 | ₩28,770 | +1.04% | 75.7만 |
|---|
| 2025.10.27 | ₩29,708 | ₩29,882 | ₩28,248 | ₩28,408 | -4.38% | 93.9만 |
|---|
| 2025.10.24 | ₩29,293 | ₩29,655 | ₩29,132 | ₩29,547 | +0.87% | 65만 |
|---|
| 2025.10.23 | ₩28,422 | ₩29,239 | ₩28,288 | ₩29,105 | +2.40% | 80.2만 |
|---|
| 2025.10.22 | ₩28,020 | ₩28,462 | ₩27,310 | ₩28,234 | +0.77% | 99만 |
|---|
| 2025.10.21 | ₩29,480 | ₩29,480 | ₩26,398 | ₩28,154 | -4.50% | 236.7만 |
|---|
| 2025.10.20 | ₩32,361 | ₩33,299 | ₩29,505 | ₩29,722 | -8.16% | 308.1만 |
|---|
| 2025.10.17 | ₩30,030 | ₩31,490 | ₩29,722 | ₩30,713 | +2.28% | 171.1만 |
|---|
| 2025.10.16 | ₩30,311 | ₩31,312 | ₩29,266 | ₩29,467 | -2.79% | 86.9만 |
|---|
| 2025.10.15 | ₩29,909 | ₩30,566 | ₩29,601 | ₩30,204 | +0.99% | 123.9만 |
|---|
| 2025.10.14 | ₩29,199 | ₩29,936 | ₩29,092 | ₩29,574 | +1.28% | 56.3만 |
|---|
| 2025.10.13 | ₩29,011 | ₩29,735 | ₩28,985 | ₩29,695 | +2.36% | 83.8만 |
|---|
| 2025.10.10 | ₩29,052 | ₩29,333 | ₩28,321 | ₩28,408 | -2.21% | 63.2만 |
|---|