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 | ₩37,551 | ₩37,564 | ₩36,532 | ₩37,216 | -0.89% | 53.2만 |
| 2026.10.08 | ₩37,390 | ₩38,825 | ₩36,934 | ₩37,148 | -0.65% | 137.4만 |
| 2026.10.07 | ₩37,819 | ₩38,369 | ₩37,759 | ₩38,141 | +0.85% | 144.9만 |
| 2026.10.06 | ₩37,913 | ₩38,785 | ₩37,403 | ₩38,382 | +1.24% | 114.6만 |
| 2026.10.05 | ₩36,800 | ₩38,027 | ₩36,538 | ₩37,645 | +2.30% | 108.8만 |
| 2026.10.02 | ₩36,277 | ₩37,671 | ₩36,149 | ₩36,813 | +1.48% | 142.1만 |
| 2026.10.01 | ₩35,264 | ₩36,625 | ₩33,916 | ₩36,478 | +3.44% | 163.8만 |
| 2026.09.30 | ₩36,411 | ₩36,478 | ₩34,627 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,298 |
| -3.06% |
| 351만 |
| 2026.09.29 | ₩37,645 | ₩37,651 | ₩36,096 | ₩36,102 | -4.10% | 133.1만 |
|---|
| 2026.09.28 | ₩39,435 | ₩40,126 | ₩37,376 | ₩37,390 | -5.19% | 75.4만 |
|---|
| 2026.09.25 | ₩37,819 | ₩39,469 | ₩37,650 | ₩39,039 | +3.23% | 121.8만 |
|---|
| 2026.09.24 | ₩37,765 | ₩37,792 | ₩36,558 | ₩37,631 | -0.36% | 232.8만 |
|---|
| 2026.09.23 | ₩39,428 | ₩39,723 | ₩37,899 | ₩37,926 | -3.81% | 112.1만 |
|---|
| 2026.09.22 | ₩42,634 | ₩43,183 | ₩39,804 | ₩39,925 | -6.35% | 131.1만 |
|---|
| 2026.09.21 | ₩43,559 | ₩43,559 | ₩42,070 | ₩42,419 | -2.62% | 102.1만 |
|---|
| 2026.09.18 | ₩43,143 | ₩43,787 | ₩42,821 | ₩43,157 | +0.03% | 209.1만 |
|---|
| 2026.09.17 | ₩42,808 | ₩43,706 | ₩42,714 | ₩43,157 | +0.81% | 100.4만 |
|---|
| 2026.09.16 | ₩42,540 | ₩42,835 | ₩41,762 | ₩42,781 | +0.57% | 104.7만 |
|---|
| 2026.09.15 | ₩42,097 | ₩42,634 | ₩41,413 | ₩42,325 | +0.54% | 96.8만 |
|---|
| 2026.09.14 | ₩41,588 | ₩42,057 | ₩40,971 | ₩41,856 | +0.64% | 96.4만 |
|---|
| 2026.09.11 | ₩41,708 | ₩43,049 | ₩41,292 | ₩42,325 | +1.48% | 114.2만 |
|---|
| 2026.09.10 | ₩41,292 | ₩42,265 | ₩40,729 | ₩40,957 | -0.81% | 119.4만 |
|---|
| 2026.09.09 | ₩43,116 | ₩43,519 | ₩41,641 | ₩41,883 | -2.86% | 100만 |
|---|
| 2026.09.08 | ₩42,660 | ₩43,599 | ₩42,379 | ₩42,982 | +0.75% | 89.9만 |
|---|
| 2026.09.04 | ₩42,593 | ₩43,197 | ₩42,553 | ₩42,593 | 0.00% | 120.1만 |
|---|
| 2026.09.03 | ₩41,883 | ₩42,996 | ₩41,078 | ₩42,982 | +2.63% | 101.9만 |
|---|
| 2026.09.02 | ₩40,676 | ₩41,722 | ₩40,635 | ₩41,453 | +1.91% | 86.6만 |
|---|
| 2026.09.01 | ₩40,528 | ₩40,904 | ₩39,777 | ₩40,689 | +0.40% | 83.1만 |
|---|
| 2026.08.31 | ₩41,158 | ₩41,976 | ₩40,729 | ₩40,904 | -0.62% | 88.5만 |
|---|
| 2026.08.28 | ₩43,170 | ₩43,673 | ₩41,024 | ₩41,064 | -4.88% | 72.6만 |
|---|
| 2026.08.27 | ₩42,043 | ₩43,331 | ₩41,829 | ₩42,955 | +2.17% | 66.9만 |
|---|
| 2026.08.26 | ₩42,285 | ₩42,647 | ₩41,561 | ₩41,789 | -1.17% | 88.5만 |
|---|
| 2026.08.25 | ₩41,400 | ₩42,942 | ₩41,132 | ₩41,976 | +1.39% | 80.4만 |
|---|
| 2026.08.24 | ₩42,097 | ₩42,245 | ₩41,024 | ₩41,118 | -2.33% | 105.4만 |
|---|
| 2026.08.21 | ₩41,561 | ₩42,499 | ₩41,145 | ₩42,164 | +1.45% | 109.6만 |
|---|
| 2026.08.20 | ₩40,394 | ₩42,218 | ₩40,394 | ₩41,668 | +3.15% | 125.8만 |
|---|
| 2026.08.19 | ₩43,358 | ₩45,329 | ₩40,702 | ₩40,836 | -5.82% | 147.8만 |
|---|
| 2026.08.18 | ₩43,237 | ₩44,008 | ₩42,218 | ₩42,647 | -1.36% | 202만 |
|---|
| 2026.08.17 | ₩45,396 | ₩45,933 | ₩43,411 | ₩43,706 | -3.72% | 108.7만 |
|---|
| 2026.08.14 | ₩45,222 | ₩45,758 | ₩44,753 | ₩45,463 | +0.53% | 71.6만 |
|---|
| 2026.08.13 | ₩46,053 | ₩47,012 | ₩45,262 | ₩45,316 | -1.60% | 107.9만 |
|---|
| 2026.08.12 | ₩47,260 | ₩48,186 | ₩46,335 | ₩46,348 | -1.93% | 167.8만 |
|---|
| 2026.08.11 | ₩47,019 | ₩47,596 | ₩45,879 | ₩46,308 | -1.51% | 90.1만 |
|---|
| 2026.08.10 | ₩46,603 | ₩48,418 | ₩45,892 | ₩46,322 | -0.60% | 126.8만 |
|---|
| 2026.08.07 | ₩50,130 | ₩51,190 | ₩47,032 | ₩47,287 | -5.67% | 150.1만 |
|---|
| 2026.08.06 | ₩46,375 | ₩50,130 | ₩46,375 | ₩50,090 | +8.01% | 123.1만 |
|---|
| 2026.08.05 | ₩44,833 | ₩47,845 | ₩44,158 | ₩46,898 | +4.61% | 152.5만 |
|---|
| 2026.08.04 | ₩41,024 | ₩45,182 | ₩40,166 | ₩44,592 | +8.70% | 215.8만 |
|---|
| 2026.08.03 | ₩40,381 | ₩41,655 | ₩38,731 | ₩40,904 | +1.30% | 361.4만 |
|---|
| 2026.07.31 | ₩41,842 | ₩43,452 | ₩39,844 | ₩41,051 | -1.89% | 641.8만 |
|---|
| 2026.07.30 | ₩47,099 | ₩50,331 | ₩47,099 | ₩49,929 | +6.01% | 199만 |
|---|
| 2026.07.29 | ₩47,515 | ₩47,582 | ₩45,222 | ₩46,496 | -2.15% | 138.8만 |
|---|
| 2026.07.28 | ₩45,356 | ₩47,622 | ₩44,270 | ₩46,818 | +3.22% | 170.8만 |
|---|
| 2026.07.27 | ₩45,698 | ₩45,892 | ₩44,216 | ₩44,685 | -2.22% | 139만 |
|---|
| 2026.07.24 | ₩46,804 | ₩47,073 | ₩45,048 | ₩45,235 | -3.35% | 107.8만 |
|---|
| 2026.07.23 | ₩45,276 | ₩46,509 | ₩44,987 | ₩45,678 | +0.89% | 88.2만 |
|---|
| 2026.07.22 | ₩46,295 | ₩47,602 | ₩45,410 | ₩45,638 | -1.42% | 137.3만 |
|---|
| 2026.07.21 | ₩46,831 | ₩47,609 | ₩46,120 | ₩46,657 | -0.37% | 97.1만 |
|---|
| 2026.07.20 | ₩46,322 | ₩47,824 | ₩46,255 | ₩46,496 | +0.38% | 160.7만 |
|---|
| 2026.07.17 | ₩45,436 | ₩47,609 | ₩45,436 | ₩46,161 | +1.59% | 171.2만 |
|---|
| 2026.07.16 | ₩44,511 | ₩46,818 | ₩44,471 | ₩46,737 | +5.00% | 125.9만 |
|---|
| 2026.07.15 | ₩44,404 | ₩45,222 | ₩43,546 | ₩44,967 | +1.27% | 135.7만 |
|---|
| 2026.07.14 | ₩44,967 | ₩45,457 | ₩43,961 | ₩44,685 | -0.63% | 111.1만 |
|---|
| 2026.07.13 | ₩45,571 | ₩46,091 | ₩43,559 | ₩44,082 | -3.27% | 158.6만 |
|---|
| 2026.07.10 | ₩46,509 | ₩47,006 | ₩45,208 | ₩46,027 | -1.04% | 125.1만 |
|---|
| 2026.07.09 | ₩47,810 | ₩48,262 | ₩45,986 | ₩47,059 | -1.57% | 166.7만 |
|---|
| 2026.07.08 | ₩44,337 | ₩45,745 | ₩44,256 | ₩45,316 | +2.21% | 106.4만 |
|---|
| 2026.07.07 | ₩45,115 | ₩46,027 | ₩43,760 | ₩44,846 | -0.59% | 119.8만 |
|---|
| 2026.07.06 | ₩46,040 | ₩46,684 | ₩45,316 | ₩45,436 | -1.31% | 84.1만 |
|---|
| 2026.07.02 | ₩47,475 | ₩47,542 | ₩44,183 | ₩45,490 | -4.18% | 124.6만 |
|---|
| 2026.07.01 | ₩47,435 | ₩48,072 | ₩46,348 | ₩46,469 | -2.04% | 90.1만 |
|---|
| 2026.06.30 | ₩44,565 | ₩48,186 | ₩43,948 | ₩47,810 | +7.28% | 224.8만 |
|---|
| 2026.06.29 | ₩46,643 | ₩47,663 | ₩43,834 | ₩43,894 | -5.89% | 217.4만 |
|---|
| 2026.06.26 | ₩48,977 | ₩50,318 | ₩45,785 | ₩46,134 | -5.81% | 963만 |
|---|
| 2026.06.25 | ₩47,971 | ₩49,607 | ₩47,904 | ₩49,487 | +3.16% | 201.5만 |
|---|
| 2026.06.24 | ₩47,327 | ₩48,219 | ₩46,111 | ₩47,931 | +1.28% | 156.7만 |
|---|
| 2026.06.23 | ₩48,615 | ₩49,554 | ₩47,904 | ₩48,025 | -1.21% | 115만 |
|---|
| 2026.06.22 | ₩50,694 | ₩50,694 | ₩48,588 | ₩50,197 | -0.98% | 95.8만 |
|---|
| 2026.06.18 | ₩47,944 | ₩51,190 | ₩47,804 | ₩50,667 | +5.68% | 389.6만 |
|---|
| 2026.06.17 | ₩49,151 | ₩49,433 | ₩47,421 | ₩47,797 | -2.76% | 158.9만 |
|---|
| 2026.06.16 | ₩48,829 | ₩49,554 | ₩48,172 | ₩48,937 | +0.22% | 143.8만 |
|---|
| 2026.06.15 | ₩48,145 | ₩48,843 | ₩47,394 | ₩48,762 | +1.28% | 142만 |
|---|
| 2026.06.12 | ₩47,207 | ₩48,293 | ₩46,831 | ₩47,569 | +0.77% | 166.4만 |
|---|
| 2026.06.11 | ₩46,120 | ₩47,234 | ₩45,718 | ₩47,006 | +1.92% | 217.9만 |
|---|
| 2026.06.10 | ₩44,136 | ₩45,423 | ₩43,700 | ₩45,356 | +2.77% | 180.1만 |
|---|
| 2026.06.09 | ₩42,741 | ₩44,055 | ₩41,815 | ₩43,948 | +2.82% | 155.1만 |
|---|
| 2026.06.08 | ₩40,917 | ₩42,017 | ₩40,810 | ₩41,681 | +1.87% | 118.7만 |
|---|
| 2026.06.05 | ₩40,635 | ₩41,909 | ₩39,985 | ₩40,448 | -0.46% | 93.4만 |
|---|
| 2026.06.04 | ₩40,059 | ₩41,373 | ₩39,777 | ₩40,904 | +2.11% | 174.2만 |
|---|
| 2026.06.03 | ₩41,185 | ₩41,561 | ₩39,737 | ₩40,018 | -2.83% | 107.9만 |
|---|
| 2026.06.02 | ₩42,540 | ₩43,921 | ₩41,212 | ₩41,239 | -3.06% | 98.2만 |
|---|
| 2026.06.01 | ₩43,063 | ₩43,465 | ₩41,976 | ₩42,499 | -1.31% | 117.4만 |
|---|
| 2026.05.29 | ₩43,760 | ₩44,149 | ₩42,520 | ₩43,291 | -1.07% | 139만 |
|---|
| 2026.05.28 | ₩42,513 | ₩43,572 | ₩41,842 | ₩43,559 | +2.46% | 74.2만 |
|---|
| 2026.05.27 | ₩41,896 | ₩43,975 | ₩41,225 | ₩42,446 | +1.31% | 110만 |
|---|
| 2026.05.26 | ₩41,976 | ₩42,473 | ₩41,038 | ₩42,070 | +0.22% | 131.3만 |
|---|
| 2026.05.22 | ₩42,432 | ₩42,607 | ₩40,950 | ₩41,708 | -1.71% | 126.7만 |
|---|
| 2026.05.21 | ₩44,471 | ₩44,672 | ₩42,003 | ₩42,111 | -5.31% | 130.3만 |
|---|
| 2026.05.20 | ₩45,691 | ₩46,161 | ₩44,672 | ₩44,927 | -1.67% | 143.1만 |
|---|
| 2026.05.19 | ₩44,297 | ₩45,410 | ₩43,385 | ₩45,249 | +2.15% | 114만 |
|---|
| 2026.05.18 | ₩44,685 | ₩46,281 | ₩44,323 | ₩44,846 | +0.36% | 112.2만 |
|---|
| 2026.05.15 | ₩44,793 | ₩45,423 | ₩43,533 | ₩44,565 | -0.51% | 147.9만 |
|---|
| 2026.05.14 | ₩45,557 | ₩46,791 | ₩44,672 | ₩45,597 | +0.09% | 167.2만 |
|---|
| 2026.05.13 | ₩43,478 | ₩45,651 | ₩43,324 | ₩45,477 | +4.60% | 189.2만 |
|---|
| 2026.05.12 | ₩42,808 | ₩43,210 | ₩41,467 | ₩43,049 | +0.56% | 143.2만 |
|---|
| 2026.05.11 | ₩42,969 | ₩45,986 | ₩42,781 | ₩43,130 | +0.37% | 164.2만 |
|---|
| 2026.05.08 | ₩40,381 | ₩42,942 | ₩39,395 | ₩42,607 | +5.51% | 205.5만 |
|---|
| 2026.05.07 | ₩37,430 | ₩39,402 | ₩36,773 | ₩39,375 | +5.20% | 271만 |
|---|
| 2026.05.06 | ₩38,959 | ₩38,959 | ₩34,093 | ₩36,760 | -5.65% | 326.9만 |
|---|
| 2026.05.05 | ₩40,126 | ₩41,225 | ₩39,925 | ₩40,474 | +0.87% | 157.1만 |
|---|
| 2026.05.04 | ₩41,601 | ₩41,601 | ₩39,643 | ₩39,884 | -4.13% | 97.2만 |
|---|
| 2026.05.01 | ₩40,769 | ₩41,132 | ₩40,179 | ₩40,863 | +0.23% | 98.5만 |
|---|
| 2026.04.30 | ₩41,011 | ₩41,239 | ₩40,300 | ₩40,635 | -0.92% | 116.1만 |
|---|
| 2026.04.29 | ₩41,722 | ₩41,963 | ₩40,139 | ₩40,823 | -2.15% | 96.4만 |
|---|
| 2026.04.28 | ₩42,137 | ₩42,432 | ₩41,279 | ₩41,829 | -0.73% | 103.7만 |
|---|
| 2026.04.27 | ₩41,266 | ₩42,336 | ₩41,266 | ₩42,312 | +2.53% | 99.7만 |
|---|
| 2026.04.24 | ₩41,869 | ₩42,151 | ₩41,085 | ₩41,373 | -1.19% | 86.2만 |
|---|
| 2026.04.23 | ₩41,038 | ₩42,808 | ₩40,890 | ₩41,453 | +1.01% | 140만 |
|---|
| 2026.04.22 | ₩40,005 | ₩41,212 | ₩39,697 | ₩41,105 | +2.75% | 115.8만 |
|---|
| 2026.04.21 | ₩38,986 | ₩39,596 | ₩38,677 | ₩39,415 | +1.10% | 98만 |
|---|
| 2026.04.20 | ₩37,175 | ₩39,093 | ₩36,994 | ₩39,066 | +5.09% | 99.8만 |
|---|
| 2026.04.17 | ₩37,725 | ₩38,000 | ₩36,894 | ₩37,283 | -1.17% | 96.2만 |
|---|
| 2026.04.16 | ₩36,344 | ₩37,229 | ₩36,076 | ₩37,148 | +2.21% | 108.3만 |
|---|
| 2026.04.15 | ₩35,405 | ₩36,706 | ₩35,405 | ₩36,411 | +2.84% | 134.3만 |
|---|
| 2026.04.14 | ₩34,332 | ₩35,486 | ₩34,091 | ₩35,472 | +3.32% | 129.1만 |
|---|
| 2026.04.13 | ₩33,863 | ₩34,574 | ₩33,528 | ₩34,118 | +0.75% | 72.6만 |
|---|
| 2026.04.10 | ₩33,635 | ₩34,171 | ₩33,273 | ₩34,171 | +1.59% | 86.8만 |
|---|
| 2026.04.09 | ₩33,930 | ₩34,399 | ₩33,278 | ₩33,581 | -1.03% | 80.8만 |
|---|
| 2026.04.08 | ₩33,943 | ₩34,300 | ₩33,300 | ₩33,903 | -0.12% | 97.2만 |
|---|
| 2026.04.07 | ₩33,232 | ₩33,823 | ₩32,064 | ₩32,401 | -2.50% | 122.8만 |
|---|
| 2026.04.06 | ₩34,346 | ₩34,627 | ₩33,353 | ₩33,380 | -2.81% | 95.1만 |
|---|
| 2026.04.02 | ₩33,863 | ₩34,641 | ₩33,762 | ₩34,319 | +1.35% | 116.9만 |
|---|
| 2026.04.01 | ₩33,434 | ₩34,895 | ₩33,179 | ₩34,708 | +3.81% | 130.3만 |
|---|
| 2026.03.31 | ₩29,907 | ₩32,803 | ₩29,839 | ₩32,750 | +9.51% | 235.8만 |
|---|
| 2026.03.30 | ₩28,941 | ₩29,102 | ₩28,431 | ₩28,539 | -1.39% | 82.4만 |
|---|
| 2026.03.27 | ₩28,579 | ₩28,968 | ₩28,431 | ₩28,619 | +0.14% | 67.6만 |
|---|
| 2026.03.26 | ₩29,035 | ₩29,384 | ₩28,472 | ₩28,753 | -0.97% | 89.4만 |
|---|
| 2026.03.25 | ₩30,188 | ₩30,537 | ₩29,196 | ₩29,223 | -3.20% | 79.5만 |
|---|
| 2026.03.24 | ₩28,512 | ₩29,679 | ₩28,270 | ₩29,652 | +4.00% | 133.9만 |
|---|
| 2026.03.23 | ₩28,364 | ₩29,075 | ₩28,177 | ₩28,270 | -0.33% | 156.1만 |
|---|
| 2026.03.20 | ₩28,780 | ₩28,780 | ₩27,332 | ₩27,747 | -3.59% | 178.6만 |
|---|
| 2026.03.19 | ₩28,860 | ₩29,142 | ₩28,016 | ₩28,458 | -1.39% | 103.1만 |
|---|
| 2026.03.18 | ₩29,933 | ₩30,121 | ₩29,008 | ₩29,370 | -1.88% | 106.3만 |
|---|
| 2026.03.17 | ₩29,504 | ₩30,363 | ₩29,249 | ₩30,041 | +1.82% | 100.3만 |
|---|
| 2026.03.16 | ₩30,926 | ₩31,167 | ₩29,464 | ₩29,491 | -4.64% | 119.1만 |
|---|
| 2026.03.13 | ₩31,274 | ₩31,335 | ₩30,389 | ₩30,523 | -2.40% | 74.5만 |
|---|
| 2026.03.12 | ₩30,711 | ₩31,368 | ₩30,537 | ₩30,912 | +0.66% | 106.6만 |
|---|
| 2026.03.11 | ₩31,114 | ₩31,395 | ₩30,470 | ₩31,234 | +0.39% | 77.9만 |
|---|
| 2026.03.10 | ₩32,079 | ₩32,173 | ₩31,234 | ₩31,435 | -2.01% | 100.8만 |
|---|
| 2026.03.09 | ₩30,979 | ₩32,119 | ₩30,443 | ₩31,945 | +3.12% | 121.1만 |
|---|
| 2026.03.06 | ₩31,717 | ₩32,213 | ₩31,328 | ₩31,556 | -0.51% | 115.3만 |
|---|
| 2026.03.05 | ₩32,066 | ₩32,736 | ₩31,717 | ₩32,629 | +1.76% | 172.4만 |
|---|
| 2026.03.04 | ₩32,776 | ₩32,897 | ₩31,905 | ₩32,388 | -1.19% | 113.9만 |
|---|
| 2026.03.03 | ₩31,087 | ₩32,750 | ₩30,953 | ₩32,669 | +5.09% | 143.1만 |
|---|
| 2026.03.02 | ₩31,516 | ₩31,563 | ₩30,430 | ₩31,194 | -1.02% | 206.6만 |
|---|
| 2026.02.27 | ₩31,362 | ₩31,556 | ₩30,550 | ₩31,489 | +0.41% | 205.4만 |
|---|
| 2026.02.26 | ₩33,755 | ₩33,755 | ₩30,275 | ₩31,516 | -6.63% | 213.3만 |
|---|
| 2026.02.25 | ₩35,660 | ₩36,009 | ₩34,936 | ₩35,365 | -0.83% | 116.8만 |
|---|
| 2026.02.24 | ₩35,378 | ₩35,982 | ₩35,110 | ₩35,378 | 0.00% | 66.1만 |
|---|
| 2026.02.23 | ₩35,606 | ₩35,606 | ₩34,655 | ₩35,123 | -1.36% | 81.8만 |
|---|
| 2026.02.20 | ₩35,982 | ₩36,505 | ₩35,231 | ₩35,727 | -0.71% | 72.8만 |
|---|
| 2026.02.19 | ₩35,646 | ₩36,250 | ₩35,412 | ₩36,156 | +1.43% | 75.1만 |
|---|
| 2026.02.18 | ₩35,727 | ₩36,733 | ₩35,385 | ₩36,143 | +1.16% | 83.4만 |
|---|
| 2026.02.17 | ₩34,989 | ₩36,055 | ₩34,882 | ₩35,486 | +1.42% | 78.2만 |
|---|
| 2026.02.13 | ₩34,158 | ₩35,472 | ₩33,541 | ₩35,164 | +2.94% | 80만 |
|---|
| 2026.02.12 | ₩37,269 | ₩37,873 | ₩34,674 | ₩34,828 | -6.55% | 105.8만 |
|---|
| 2026.02.11 | ₩37,135 | ₩37,531 | ₩36,397 | ₩36,692 | -1.19% | 78.9만 |
|---|
| 2026.02.10 | ₩36,089 | ₩36,867 | ₩36,009 | ₩36,558 | +1.30% | 81.3만 |
|---|
| 2026.02.09 | ₩36,304 | ₩36,733 | ₩35,821 | ₩36,384 | +0.22% | 65.5만 |
|---|
| 2026.02.06 | ₩35,901 | ₩36,505 | ₩35,713 | ₩36,129 | +0.64% | 97.2만 |
|---|
| 2026.02.05 | ₩35,365 | ₩36,652 | ₩34,895 | ₩35,083 | -0.80% | 89.8만 |
|---|
| 2026.02.04 | ₩35,928 | ₩36,009 | ₩34,869 | ₩35,955 | +0.07% | 102.5만 |
|---|
| 2026.02.03 | ₩35,727 | ₩36,223 | ₩35,217 | ₩35,700 | -0.08% | 68.6만 |
|---|
| 2026.02.02 | ₩34,681 | ₩35,566 | ₩34,630 | ₩35,137 | +1.31% | 84.2만 |
|---|
| 2026.01.30 | ₩34,413 | ₩35,271 | ₩33,755 | ₩35,070 | +1.91% | 125.9만 |
|---|
| 2026.01.29 | ₩36,022 | ₩36,062 | ₩34,614 | ₩34,842 | -3.28% | 110.2만 |
|---|
| 2026.01.28 | ₩36,089 | ₩36,411 | ₩35,231 | ₩35,512 | -1.60% | 73.6만 |
|---|
| 2026.01.27 | ₩36,988 | ₩37,283 | ₩35,781 | ₩35,848 | -3.08% | 83.8만 |
|---|
| 2026.01.26 | ₩38,141 | ₩38,376 | ₩36,719 | ₩36,894 | -3.27% | 55만 |
|---|
| 2026.01.23 | ₩38,878 | ₩39,013 | ₩37,739 | ₩37,846 | -2.66% | 73.4만 |
|---|
| 2026.01.22 | ₩38,275 | ₩39,536 | ₩37,960 | ₩38,744 | +1.23% | 85만 |
|---|
| 2026.01.21 | ₩38,382 | ₩38,429 | ₩37,376 | ₩37,725 | -1.71% | 73.1만 |
|---|
| 2026.01.20 | ₩38,208 | ₩38,999 | ₩37,671 | ₩37,873 | -0.88% | 62.1만 |
|---|
| 2026.01.16 | ₩38,892 | ₩39,697 | ₩37,363 | ₩38,382 | -1.31% | 96.4만 |
|---|
| 2026.01.15 | ₩37,940 | ₩39,603 | ₩37,940 | ₩39,334 | +3.68% | 79.8만 |
|---|
| 2026.01.14 | ₩37,806 | ₩38,476 | ₩37,249 | ₩38,047 | +0.64% | 79만 |
|---|
| 2026.01.13 | ₩37,148 | ₩38,168 | ₩37,001 | ₩37,658 | +1.37% | 104.1만 |
|---|
| 2026.01.12 | ₩38,651 | ₩39,026 | ₩36,934 | ₩37,256 | -3.61% | 144.1만 |
|---|
| 2026.01.09 | ₩39,294 | ₩40,065 | ₩39,093 | ₩39,750 | +1.16% | 88.2만 |
|---|
| 2026.01.08 | ₩38,221 | ₩39,422 | ₩37,846 | ₩39,294 | +2.81% | 77.2만 |
|---|
| 2026.01.07 | ₩37,712 | ₩38,557 | ₩37,256 | ₩38,355 | +1.71% | 80.4만 |
|---|
| 2026.01.06 | ₩37,175 | ₩37,873 | ₩36,746 | ₩37,739 | +1.52% | 76.4만 |
|---|
| 2026.01.05 | ₩36,813 | ₩37,846 | ₩36,545 | ₩37,202 | +1.06% | 46.9만 |
|---|
| 2026.01.02 | ₩36,961 | ₩37,551 | ₩36,277 | ₩36,894 | -0.18% | 59.4만 |
|---|
| 2025.12.31 | ₩37,323 | ₩37,551 | ₩36,840 | ₩36,920 | -1.08% | 66만 |
|---|
| 2025.12.30 | ₩37,873 | ₩37,873 | ₩37,269 | ₩37,309 | -1.49% | 43.9만 |
|---|
| 2025.12.29 | ₩37,578 | ₩37,940 | ₩36,920 | ₩37,725 | +0.39% | 60.3만 |
|---|
| 2025.12.26 | ₩37,444 | ₩37,859 | ₩37,162 | ₩37,658 | +0.57% | 55.3만 |
|---|
| 2025.12.24 | ₩37,162 | ₩37,551 | ₩36,894 | ₩37,497 | +0.90% | 36.9만 |
|---|
| 2025.12.23 | ₩37,537 | ₩37,571 | ₩37,014 | ₩37,336 | -0.54% | 68.4만 |
|---|
| 2025.12.22 | ₩37,967 | ₩38,349 | ₩37,330 | ₩37,524 | -1.17% | 54.8만 |
|---|
| 2025.12.19 | ₩37,061 | ₩38,034 | ₩37,061 | ₩37,967 | +2.44% | 140.5만 |
|---|
| 2025.12.18 | ₩37,497 | ₩38,248 | ₩37,081 | ₩37,242 | -0.68% | 76.5만 |
|---|
| 2025.12.17 | ₩36,920 | ₩37,504 | ₩36,101 | ₩37,041 | +0.33% | 239만 |
|---|
| 2025.12.16 | ₩37,216 | ₩38,476 | ₩37,135 | ₩37,537 | +0.86% | 82.7만 |
|---|
| 2025.12.15 | ₩37,926 | ₩38,637 | ₩37,055 | ₩37,779 | -0.39% | 87.4만 |
|---|
| 2025.12.12 | ₩39,777 | ₩39,938 | ₩37,685 | ₩38,101 | -4.21% | 133.6만 |
|---|
| 2025.12.11 | ₩39,576 | ₩39,643 | ₩38,376 | ₩38,597 | -2.47% | 137.9만 |
|---|
| 2025.12.10 | ₩38,785 | ₩39,308 | ₩37,980 | ₩38,503 | -0.73% | 139.9만 |
|---|
| 2025.12.09 | ₩37,859 | ₩39,207 | ₩37,403 | ₩38,758 | +2.37% | 108.8만 |
|---|
| 2025.12.08 | ₩38,423 | ₩38,644 | ₩37,913 | ₩37,926 | -1.29% | 86.7만 |
|---|
| 2025.12.05 | ₩37,618 | ₩38,577 | ₩37,418 | ₩38,423 | +2.14% | 76만 |
|---|
| 2025.12.04 | ₩36,733 | ₩38,063 | ₩36,612 | ₩37,618 | +2.41% | 90.6만 |
|---|
| 2025.12.03 | ₩36,853 | ₩37,281 | ₩36,237 | ₩36,988 | +0.36% | 88.3만 |
|---|
| 2025.12.02 | ₩37,135 | ₩37,390 | ₩36,505 | ₩36,867 | -0.72% | 60.3만 |
|---|
| 2025.12.01 | ₩37,376 | ₩37,511 | ₩36,719 | ₩36,853 | -1.40% | 53.8만 |
|---|
| 2025.11.28 | ₩37,497 | ₩37,631 | ₩37,122 | ₩37,390 | -0.29% | 27.6만 |
|---|
| 2025.11.26 | ₩36,317 | ₩37,403 | ₩36,102 | ₩37,242 | +2.55% | 71.2만 |
|---|
| 2025.11.25 | ₩35,861 | ₩36,840 | ₩35,687 | ₩36,692 | +2.32% | 87만 |
|---|
| 2025.11.24 | ₩35,365 | ₩36,330 | ₩34,954 | ₩35,874 | +1.44% | 165.9만 |
|---|
| 2025.11.21 | ₩33,943 | ₩35,392 | ₩33,581 | ₩35,338 | +4.11% | 129.1만 |
|---|
| 2025.11.20 | ₩35,284 | ₩35,888 | ₩33,778 | ₩34,024 | -3.57% | 159.3만 |
|---|
| 2025.11.19 | ₩34,869 | ₩35,781 | ₩34,607 | ₩34,936 | +0.19% | 117.8만 |
|---|
| 2025.11.18 | ₩34,144 | ₩35,135 | ₩33,662 | ₩34,493 | +1.02% | 61.4만 |
|---|
| 2025.11.17 | ₩33,970 | ₩35,251 | ₩33,970 | ₩34,372 | +1.18% | 78.6만 |
|---|
| 2025.11.14 | ₩33,434 | ₩34,493 | ₩32,991 | ₩33,970 | +1.60% | 65.6만 |
|---|
| 2025.11.13 | ₩35,070 | ₩35,405 | ₩34,238 | ₩34,413 | -1.87% | 98만 |
|---|
| 2025.11.12 | ₩34,493 | ₩36,035 | ₩34,466 | ₩35,325 | +2.41% | 123.4만 |
|---|
| 2025.11.11 | ₩34,118 | ₩34,547 | ₩33,782 | ₩34,493 | +1.10% | 60.2만 |
|---|
| 2025.11.10 | ₩33,635 | ₩34,755 | ₩33,232 | ₩34,372 | +2.19% | 78.1만 |
|---|
| 2025.11.07 | ₩33,353 | ₩33,930 | ₩32,394 | ₩33,340 | -0.04% | 78.3만 |
|---|
| 2025.11.06 | ₩33,608 | ₩34,185 | ₩31,972 | ₩32,776 | -2.47% | 127.6만 |
|---|
| 2025.11.05 | ₩32,723 | ₩33,983 | ₩32,200 | ₩33,528 | +2.46% | 105.3만 |
|---|
| 2025.11.04 | ₩31,181 | ₩32,937 | ₩31,046 | ₩32,388 | +3.87% | 182.2만 |
|---|
| 2025.11.03 | ₩32,186 | ₩32,917 | ₩31,187 | ₩31,797 | -1.21% | 220.9만 |
|---|
| 2025.10.31 | ₩34,252 | ₩34,252 | ₩31,395 | ₩31,529 | -7.95% | 323.6만 |
|---|
| 2025.10.30 | ₩31,382 | ₩37,202 | ₩30,470 | ₩34,667 | +10.47% | 340.6만 |
|---|
| 2025.10.29 | ₩28,834 | ₩29,531 | ₩28,404 | ₩28,619 | -0.74% | 89.1만 |
|---|
| 2025.10.28 | ₩28,498 | ₩28,820 | ₩28,163 | ₩28,793 | +1.04% | 75.7만 |
|---|
| 2025.10.27 | ₩29,732 | ₩29,907 | ₩28,270 | ₩28,431 | -4.38% | 93.9만 |
|---|
| 2025.10.24 | ₩29,316 | ₩29,679 | ₩29,156 | ₩29,571 | +0.87% | 65만 |
|---|
| 2025.10.23 | ₩28,445 | ₩29,263 | ₩28,311 | ₩29,129 | +2.40% | 80.2만 |
|---|
| 2025.10.22 | ₩28,042 | ₩28,485 | ₩27,332 | ₩28,257 | +0.77% | 99만 |
|---|
| 2025.10.21 | ₩29,504 | ₩29,504 | ₩26,420 | ₩28,177 | -4.50% | 236.7만 |
|---|
| 2025.10.20 | ₩32,388 | ₩33,326 | ₩29,528 | ₩29,746 | -8.16% | 308.1만 |
|---|
| 2025.10.17 | ₩30,054 | ₩31,516 | ₩29,746 | ₩30,738 | +2.28% | 171.1만 |
|---|
| 2025.10.16 | ₩30,336 | ₩31,337 | ₩29,290 | ₩29,491 | -2.79% | 86.9만 |
|---|
| 2025.10.15 | ₩29,933 | ₩30,590 | ₩29,625 | ₩30,228 | +0.99% | 123.9만 |
|---|
| 2025.10.14 | ₩29,223 | ₩29,960 | ₩29,115 | ₩29,598 | +1.28% | 56.3만 |
|---|
| 2025.10.13 | ₩29,035 | ₩29,759 | ₩29,008 | ₩29,719 | +2.36% | 83.8만 |
|---|
| 2025.10.10 | ₩29,075 | ₩29,357 | ₩28,344 | ₩28,431 | -2.21% | 63.2만 |
|---|