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 | ₩37,550 | ₩37,563 | ₩36,531 | ₩37,215 | -0.89% | 53.2만 |
| 2026.10.08 | ₩37,389 | ₩38,824 | ₩36,933 | ₩37,148 | -0.65% | 137.4만 |
| 2026.10.07 | ₩37,818 | ₩38,368 | ₩37,758 | ₩38,140 | +0.85% | 144.9만 |
| 2026.10.06 | ₩37,912 | ₩38,784 | ₩37,402 | ₩38,381 | +1.24% | 114.6만 |
| 2026.10.05 | ₩36,799 | ₩38,026 | ₩36,537 | ₩37,644 | +2.30% | 108.8만 |
| 2026.10.02 | ₩36,276 | ₩37,671 | ₩36,149 | ₩36,812 | +1.48% | 142.1만 |
| 2026.10.01 | ₩35,263 | ₩36,625 | ₩33,916 | ₩36,477 | +3.44% | 163.8만 |
| 2026.09.30 | ₩36,410 | ₩36,477 | ₩34,626 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,297 |
| -3.06% |
| 351만 |
| 2026.09.29 | ₩37,644 | ₩37,651 | ₩36,095 | ₩36,102 | -4.10% | 133.1만 |
|---|
| 2026.09.28 | ₩39,434 | ₩40,125 | ₩37,376 | ₩37,389 | -5.19% | 75.4만 |
|---|
| 2026.09.25 | ₩37,818 | ₩39,468 | ₩37,649 | ₩39,039 | +3.23% | 121.8만 |
|---|
| 2026.09.24 | ₩37,765 | ₩37,791 | ₩36,558 | ₩37,630 | -0.36% | 232.8만 |
|---|
| 2026.09.23 | ₩39,427 | ₩39,722 | ₩37,899 | ₩37,925 | -3.81% | 112.1만 |
|---|
| 2026.09.22 | ₩42,633 | ₩43,182 | ₩39,803 | ₩39,924 | -6.35% | 131.1만 |
|---|
| 2026.09.21 | ₩43,558 | ₩43,558 | ₩42,069 | ₩42,418 | -2.62% | 102.1만 |
|---|
| 2026.09.18 | ₩43,142 | ₩43,786 | ₩42,820 | ₩43,156 | +0.03% | 209.1만 |
|---|
| 2026.09.17 | ₩42,807 | ₩43,705 | ₩42,713 | ₩43,156 | +0.81% | 100.4만 |
|---|
| 2026.09.16 | ₩42,539 | ₩42,834 | ₩41,761 | ₩42,780 | +0.57% | 104.7만 |
|---|
| 2026.09.15 | ₩42,096 | ₩42,633 | ₩41,412 | ₩42,324 | +0.54% | 96.8만 |
|---|
| 2026.09.14 | ₩41,587 | ₩42,056 | ₩40,970 | ₩41,855 | +0.64% | 96.4만 |
|---|
| 2026.09.11 | ₩41,707 | ₩43,048 | ₩41,292 | ₩42,324 | +1.48% | 114.2만 |
|---|
| 2026.09.10 | ₩41,292 | ₩42,264 | ₩40,728 | ₩40,956 | -0.81% | 119.4만 |
|---|
| 2026.09.09 | ₩43,115 | ₩43,518 | ₩41,640 | ₩41,882 | -2.86% | 100만 |
|---|
| 2026.09.08 | ₩42,659 | ₩43,598 | ₩42,378 | ₩42,981 | +0.75% | 89.9만 |
|---|
| 2026.09.04 | ₩42,592 | ₩43,196 | ₩42,552 | ₩42,592 | 0.00% | 120.1만 |
|---|
| 2026.09.03 | ₩41,882 | ₩42,995 | ₩41,077 | ₩42,981 | +2.63% | 101.9만 |
|---|
| 2026.09.02 | ₩40,675 | ₩41,721 | ₩40,634 | ₩41,452 | +1.91% | 86.6만 |
|---|
| 2026.09.01 | ₩40,527 | ₩40,903 | ₩39,776 | ₩40,688 | +0.40% | 83.1만 |
|---|
| 2026.08.31 | ₩41,157 | ₩41,975 | ₩40,728 | ₩40,903 | -0.62% | 88.5만 |
|---|
| 2026.08.28 | ₩43,169 | ₩43,672 | ₩41,023 | ₩41,064 | -4.88% | 72.6만 |
|---|
| 2026.08.27 | ₩42,043 | ₩43,330 | ₩41,828 | ₩42,954 | +2.17% | 66.9만 |
|---|
| 2026.08.26 | ₩42,284 | ₩42,646 | ₩41,560 | ₩41,788 | -1.17% | 88.5만 |
|---|
| 2026.08.25 | ₩41,399 | ₩42,941 | ₩41,131 | ₩41,975 | +1.39% | 80.4만 |
|---|
| 2026.08.24 | ₩42,096 | ₩42,244 | ₩41,023 | ₩41,117 | -2.33% | 105.4만 |
|---|
| 2026.08.21 | ₩41,560 | ₩42,499 | ₩41,144 | ₩42,163 | +1.45% | 109.6만 |
|---|
| 2026.08.20 | ₩40,393 | ₩42,217 | ₩40,393 | ₩41,667 | +3.15% | 125.8만 |
|---|
| 2026.08.19 | ₩43,357 | ₩45,328 | ₩40,701 | ₩40,836 | -5.82% | 147.8만 |
|---|
| 2026.08.18 | ₩43,236 | ₩44,007 | ₩42,217 | ₩42,646 | -1.36% | 202만 |
|---|
| 2026.08.17 | ₩45,395 | ₩45,932 | ₩43,410 | ₩43,705 | -3.72% | 108.7만 |
|---|
| 2026.08.14 | ₩45,221 | ₩45,757 | ₩44,752 | ₩45,462 | +0.53% | 71.6만 |
|---|
| 2026.08.13 | ₩46,052 | ₩47,011 | ₩45,261 | ₩45,315 | -1.60% | 107.9만 |
|---|
| 2026.08.12 | ₩47,259 | ₩48,185 | ₩46,334 | ₩46,347 | -1.93% | 167.8만 |
|---|
| 2026.08.11 | ₩47,018 | ₩47,595 | ₩45,878 | ₩46,307 | -1.51% | 90.1만 |
|---|
| 2026.08.10 | ₩46,602 | ₩48,417 | ₩45,891 | ₩46,321 | -0.60% | 126.8만 |
|---|
| 2026.08.07 | ₩50,129 | ₩51,189 | ₩47,031 | ₩47,286 | -5.67% | 150.1만 |
|---|
| 2026.08.06 | ₩46,374 | ₩50,129 | ₩46,374 | ₩50,089 | +8.01% | 123.1만 |
|---|
| 2026.08.05 | ₩44,832 | ₩47,844 | ₩44,157 | ₩46,897 | +4.61% | 152.5만 |
|---|
| 2026.08.04 | ₩41,023 | ₩45,181 | ₩40,165 | ₩44,591 | +8.70% | 215.8만 |
|---|
| 2026.08.03 | ₩40,380 | ₩41,654 | ₩38,730 | ₩40,903 | +1.30% | 361.4만 |
|---|
| 2026.07.31 | ₩41,841 | ₩43,451 | ₩39,843 | ₩41,050 | -1.89% | 641.8만 |
|---|
| 2026.07.30 | ₩47,098 | ₩50,330 | ₩47,098 | ₩49,928 | +6.01% | 199만 |
|---|
| 2026.07.29 | ₩47,514 | ₩47,581 | ₩45,221 | ₩46,495 | -2.15% | 138.8만 |
|---|
| 2026.07.28 | ₩45,355 | ₩47,621 | ₩44,269 | ₩46,817 | +3.22% | 170.8만 |
|---|
| 2026.07.27 | ₩45,697 | ₩45,891 | ₩44,215 | ₩44,684 | -2.22% | 139만 |
|---|
| 2026.07.24 | ₩46,803 | ₩47,072 | ₩45,047 | ₩45,234 | -3.35% | 107.8만 |
|---|
| 2026.07.23 | ₩45,275 | ₩46,508 | ₩44,986 | ₩45,677 | +0.89% | 88.2만 |
|---|
| 2026.07.22 | ₩46,294 | ₩47,601 | ₩45,409 | ₩45,637 | -1.42% | 137.3만 |
|---|
| 2026.07.21 | ₩46,830 | ₩47,608 | ₩46,119 | ₩46,656 | -0.37% | 97.1만 |
|---|
| 2026.07.20 | ₩46,321 | ₩47,823 | ₩46,254 | ₩46,495 | +0.38% | 160.7만 |
|---|
| 2026.07.17 | ₩45,435 | ₩47,608 | ₩45,435 | ₩46,160 | +1.59% | 171.2만 |
|---|
| 2026.07.16 | ₩44,510 | ₩46,817 | ₩44,470 | ₩46,736 | +5.00% | 125.9만 |
|---|
| 2026.07.15 | ₩44,403 | ₩45,221 | ₩43,545 | ₩44,966 | +1.27% | 135.7만 |
|---|
| 2026.07.14 | ₩44,966 | ₩45,456 | ₩43,960 | ₩44,684 | -0.63% | 111.1만 |
|---|
| 2026.07.13 | ₩45,570 | ₩46,090 | ₩43,558 | ₩44,081 | -3.27% | 158.6만 |
|---|
| 2026.07.10 | ₩46,508 | ₩47,005 | ₩45,207 | ₩46,026 | -1.04% | 125.1만 |
|---|
| 2026.07.09 | ₩47,809 | ₩48,261 | ₩45,985 | ₩47,058 | -1.57% | 166.7만 |
|---|
| 2026.07.08 | ₩44,336 | ₩45,744 | ₩44,255 | ₩45,315 | +2.21% | 106.4만 |
|---|
| 2026.07.07 | ₩45,114 | ₩46,026 | ₩43,759 | ₩44,845 | -0.59% | 119.8만 |
|---|
| 2026.07.06 | ₩46,039 | ₩46,683 | ₩45,315 | ₩45,435 | -1.31% | 84.1만 |
|---|
| 2026.07.02 | ₩47,474 | ₩47,541 | ₩44,182 | ₩45,489 | -4.18% | 124.6만 |
|---|
| 2026.07.01 | ₩47,434 | ₩48,071 | ₩46,347 | ₩46,468 | -2.04% | 90.1만 |
|---|
| 2026.06.30 | ₩44,564 | ₩48,185 | ₩43,947 | ₩47,809 | +7.28% | 224.8만 |
|---|
| 2026.06.29 | ₩46,642 | ₩47,662 | ₩43,833 | ₩43,893 | -5.89% | 217.4만 |
|---|
| 2026.06.26 | ₩48,976 | ₩50,317 | ₩45,784 | ₩46,133 | -5.81% | 963만 |
|---|
| 2026.06.25 | ₩47,970 | ₩49,606 | ₩47,903 | ₩49,485 | +3.16% | 201.5만 |
|---|
| 2026.06.24 | ₩47,326 | ₩48,218 | ₩46,110 | ₩47,930 | +1.28% | 156.7만 |
|---|
| 2026.06.23 | ₩48,614 | ₩49,553 | ₩47,903 | ₩48,024 | -1.21% | 115만 |
|---|
| 2026.06.22 | ₩50,692 | ₩50,692 | ₩48,587 | ₩50,196 | -0.98% | 95.8만 |
|---|
| 2026.06.18 | ₩47,943 | ₩51,189 | ₩47,802 | ₩50,666 | +5.68% | 389.6만 |
|---|
| 2026.06.17 | ₩49,150 | ₩49,432 | ₩47,420 | ₩47,796 | -2.76% | 158.9만 |
|---|
| 2026.06.16 | ₩48,828 | ₩49,553 | ₩48,171 | ₩48,936 | +0.22% | 143.8만 |
|---|
| 2026.06.15 | ₩48,144 | ₩48,842 | ₩47,393 | ₩48,761 | +1.28% | 142만 |
|---|
| 2026.06.12 | ₩47,206 | ₩48,292 | ₩46,830 | ₩47,568 | +0.77% | 166.4만 |
|---|
| 2026.06.11 | ₩46,119 | ₩47,232 | ₩45,717 | ₩47,005 | +1.92% | 217.9만 |
|---|
| 2026.06.10 | ₩44,135 | ₩45,422 | ₩43,699 | ₩45,355 | +2.77% | 180.1만 |
|---|
| 2026.06.09 | ₩42,740 | ₩44,054 | ₩41,815 | ₩43,947 | +2.82% | 155.1만 |
|---|
| 2026.06.08 | ₩40,916 | ₩42,016 | ₩40,809 | ₩41,680 | +1.87% | 118.7만 |
|---|
| 2026.06.05 | ₩40,634 | ₩41,908 | ₩39,984 | ₩40,447 | -0.46% | 93.4만 |
|---|
| 2026.06.04 | ₩40,058 | ₩41,372 | ₩39,776 | ₩40,903 | +2.11% | 174.2만 |
|---|
| 2026.06.03 | ₩41,184 | ₩41,560 | ₩39,736 | ₩40,018 | -2.83% | 107.9만 |
|---|
| 2026.06.02 | ₩42,539 | ₩43,920 | ₩41,211 | ₩41,238 | -3.06% | 98.2만 |
|---|
| 2026.06.01 | ₩43,062 | ₩43,464 | ₩41,975 | ₩42,499 | -1.31% | 117.4만 |
|---|
| 2026.05.29 | ₩43,759 | ₩44,148 | ₩42,519 | ₩43,290 | -1.07% | 139만 |
|---|
| 2026.05.28 | ₩42,512 | ₩43,571 | ₩41,841 | ₩43,558 | +2.46% | 74.2만 |
|---|
| 2026.05.27 | ₩41,895 | ₩43,974 | ₩41,224 | ₩42,445 | +1.31% | 110만 |
|---|
| 2026.05.26 | ₩41,975 | ₩42,472 | ₩41,037 | ₩42,069 | +0.22% | 131.3만 |
|---|
| 2026.05.22 | ₩42,431 | ₩42,606 | ₩40,950 | ₩41,707 | -1.71% | 126.7만 |
|---|
| 2026.05.21 | ₩44,470 | ₩44,671 | ₩42,002 | ₩42,110 | -5.31% | 130.3만 |
|---|
| 2026.05.20 | ₩45,690 | ₩46,160 | ₩44,671 | ₩44,926 | -1.67% | 143.1만 |
|---|
| 2026.05.19 | ₩44,296 | ₩45,409 | ₩43,384 | ₩45,248 | +2.15% | 114만 |
|---|
| 2026.05.18 | ₩44,684 | ₩46,280 | ₩44,322 | ₩44,845 | +0.36% | 112.2만 |
|---|
| 2026.05.15 | ₩44,792 | ₩45,422 | ₩43,532 | ₩44,564 | -0.51% | 147.9만 |
|---|
| 2026.05.14 | ₩45,556 | ₩46,790 | ₩44,671 | ₩45,596 | +0.09% | 167.2만 |
|---|
| 2026.05.13 | ₩43,477 | ₩45,650 | ₩43,323 | ₩45,476 | +4.60% | 189.2만 |
|---|
| 2026.05.12 | ₩42,807 | ₩43,209 | ₩41,466 | ₩43,048 | +0.56% | 143.2만 |
|---|
| 2026.05.11 | ₩42,968 | ₩45,985 | ₩42,780 | ₩43,129 | +0.37% | 164.2만 |
|---|
| 2026.05.08 | ₩40,380 | ₩42,941 | ₩39,394 | ₩42,606 | +5.51% | 205.5만 |
|---|
| 2026.05.07 | ₩37,429 | ₩39,401 | ₩36,772 | ₩39,374 | +5.20% | 271만 |
|---|
| 2026.05.06 | ₩38,958 | ₩38,958 | ₩34,093 | ₩36,759 | -5.65% | 326.9만 |
|---|
| 2026.05.05 | ₩40,125 | ₩41,224 | ₩39,924 | ₩40,473 | +0.87% | 157.1만 |
|---|
| 2026.05.04 | ₩41,600 | ₩41,600 | ₩39,642 | ₩39,883 | -4.13% | 97.2만 |
|---|
| 2026.05.01 | ₩40,769 | ₩41,131 | ₩40,178 | ₩40,862 | +0.23% | 98.5만 |
|---|
| 2026.04.30 | ₩41,010 | ₩41,238 | ₩40,299 | ₩40,634 | -0.92% | 116.1만 |
|---|
| 2026.04.29 | ₩41,721 | ₩41,962 | ₩40,138 | ₩40,822 | -2.15% | 96.4만 |
|---|
| 2026.04.28 | ₩42,136 | ₩42,431 | ₩41,278 | ₩41,828 | -0.73% | 103.7만 |
|---|
| 2026.04.27 | ₩41,265 | ₩42,335 | ₩41,265 | ₩42,311 | +2.53% | 99.7만 |
|---|
| 2026.04.24 | ₩41,868 | ₩42,150 | ₩41,084 | ₩41,372 | -1.19% | 86.2만 |
|---|
| 2026.04.23 | ₩41,037 | ₩42,807 | ₩40,889 | ₩41,452 | +1.01% | 140만 |
|---|
| 2026.04.22 | ₩40,004 | ₩41,211 | ₩39,696 | ₩41,104 | +2.75% | 115.8만 |
|---|
| 2026.04.21 | ₩38,985 | ₩39,595 | ₩38,676 | ₩39,414 | +1.10% | 98만 |
|---|
| 2026.04.20 | ₩37,174 | ₩39,092 | ₩36,993 | ₩39,065 | +5.09% | 99.8만 |
|---|
| 2026.04.17 | ₩37,724 | ₩37,999 | ₩36,893 | ₩37,282 | -1.17% | 96.2만 |
|---|
| 2026.04.16 | ₩36,343 | ₩37,228 | ₩36,075 | ₩37,148 | +2.21% | 108.3만 |
|---|
| 2026.04.15 | ₩35,404 | ₩36,705 | ₩35,404 | ₩36,410 | +2.84% | 134.3만 |
|---|
| 2026.04.14 | ₩34,331 | ₩35,485 | ₩34,090 | ₩35,471 | +3.32% | 129.1만 |
|---|
| 2026.04.13 | ₩33,862 | ₩34,573 | ₩33,527 | ₩34,117 | +0.75% | 72.6만 |
|---|
| 2026.04.10 | ₩33,634 | ₩34,170 | ₩33,272 | ₩34,170 | +1.59% | 86.8만 |
|---|
| 2026.04.09 | ₩33,929 | ₩34,398 | ₩33,277 | ₩33,580 | -1.03% | 80.8만 |
|---|
| 2026.04.08 | ₩33,942 | ₩34,299 | ₩33,299 | ₩33,902 | -0.12% | 97.2만 |
|---|
| 2026.04.07 | ₩33,232 | ₩33,822 | ₩32,064 | ₩32,400 | -2.50% | 122.8만 |
|---|
| 2026.04.06 | ₩34,345 | ₩34,626 | ₩33,352 | ₩33,379 | -2.81% | 95.1만 |
|---|
| 2026.04.02 | ₩33,862 | ₩34,640 | ₩33,761 | ₩34,318 | +1.35% | 116.9만 |
|---|
| 2026.04.01 | ₩33,433 | ₩34,895 | ₩33,178 | ₩34,707 | +3.81% | 130.3만 |
|---|
| 2026.03.31 | ₩29,906 | ₩32,803 | ₩29,839 | ₩32,749 | +9.51% | 235.8만 |
|---|
| 2026.03.30 | ₩28,940 | ₩29,101 | ₩28,431 | ₩28,538 | -1.39% | 82.4만 |
|---|
| 2026.03.27 | ₩28,578 | ₩28,967 | ₩28,431 | ₩28,618 | +0.14% | 67.6만 |
|---|
| 2026.03.26 | ₩29,034 | ₩29,383 | ₩28,471 | ₩28,753 | -0.97% | 89.4만 |
|---|
| 2026.03.25 | ₩30,187 | ₩30,536 | ₩29,195 | ₩29,222 | -3.20% | 79.5만 |
|---|
| 2026.03.24 | ₩28,511 | ₩29,678 | ₩28,270 | ₩29,651 | +4.00% | 133.9만 |
|---|
| 2026.03.23 | ₩28,364 | ₩29,074 | ₩28,176 | ₩28,270 | -0.33% | 156.1만 |
|---|
| 2026.03.20 | ₩28,779 | ₩28,779 | ₩27,331 | ₩27,747 | -3.59% | 178.6만 |
|---|
| 2026.03.19 | ₩28,860 | ₩29,141 | ₩28,015 | ₩28,458 | -1.39% | 103.1만 |
|---|
| 2026.03.18 | ₩29,933 | ₩30,120 | ₩29,007 | ₩29,369 | -1.88% | 106.3만 |
|---|
| 2026.03.17 | ₩29,504 | ₩30,362 | ₩29,249 | ₩30,040 | +1.82% | 100.3만 |
|---|
| 2026.03.16 | ₩30,925 | ₩31,166 | ₩29,463 | ₩29,490 | -4.64% | 119.1만 |
|---|
| 2026.03.13 | ₩31,274 | ₩31,334 | ₩30,389 | ₩30,523 | -2.40% | 74.5만 |
|---|
| 2026.03.12 | ₩30,711 | ₩31,368 | ₩30,536 | ₩30,912 | +0.66% | 106.6만 |
|---|
| 2026.03.11 | ₩31,113 | ₩31,394 | ₩30,469 | ₩31,234 | +0.39% | 77.9만 |
|---|
| 2026.03.10 | ₩32,078 | ₩32,172 | ₩31,234 | ₩31,435 | -2.01% | 100.8만 |
|---|
| 2026.03.09 | ₩30,979 | ₩32,119 | ₩30,442 | ₩31,944 | +3.12% | 121.1만 |
|---|
| 2026.03.06 | ₩31,716 | ₩32,213 | ₩31,327 | ₩31,555 | -0.51% | 115.3만 |
|---|
| 2026.03.05 | ₩32,065 | ₩32,736 | ₩31,716 | ₩32,628 | +1.76% | 172.4만 |
|---|
| 2026.03.04 | ₩32,776 | ₩32,896 | ₩31,904 | ₩32,387 | -1.19% | 113.9만 |
|---|
| 2026.03.03 | ₩31,086 | ₩32,749 | ₩30,952 | ₩32,668 | +5.09% | 143.1만 |
|---|
| 2026.03.02 | ₩31,515 | ₩31,562 | ₩30,429 | ₩31,193 | -1.02% | 206.6만 |
|---|
| 2026.02.27 | ₩31,361 | ₩31,555 | ₩30,550 | ₩31,488 | +0.41% | 205.4만 |
|---|
| 2026.02.26 | ₩33,755 | ₩33,755 | ₩30,275 | ₩31,515 | -6.63% | 213.3만 |
|---|
| 2026.02.25 | ₩35,659 | ₩36,008 | ₩34,935 | ₩35,364 | -0.83% | 116.8만 |
|---|
| 2026.02.24 | ₩35,377 | ₩35,981 | ₩35,109 | ₩35,377 | 0.00% | 66.1만 |
|---|
| 2026.02.23 | ₩35,605 | ₩35,605 | ₩34,655 | ₩35,123 | -1.36% | 81.8만 |
|---|
| 2026.02.20 | ₩35,981 | ₩36,504 | ₩35,230 | ₩35,726 | -0.71% | 72.8만 |
|---|
| 2026.02.19 | ₩35,646 | ₩36,249 | ₩35,411 | ₩36,155 | +1.43% | 75.1만 |
|---|
| 2026.02.18 | ₩35,726 | ₩36,732 | ₩35,384 | ₩36,142 | +1.16% | 83.4만 |
|---|
| 2026.02.17 | ₩34,989 | ₩36,055 | ₩34,881 | ₩35,485 | +1.42% | 78.2만 |
|---|
| 2026.02.13 | ₩34,157 | ₩35,471 | ₩33,540 | ₩35,163 | +2.94% | 80만 |
|---|
| 2026.02.12 | ₩37,268 | ₩37,872 | ₩34,673 | ₩34,828 | -6.55% | 105.8만 |
|---|
| 2026.02.11 | ₩37,134 | ₩37,530 | ₩36,397 | ₩36,692 | -1.19% | 78.9만 |
|---|
| 2026.02.10 | ₩36,088 | ₩36,866 | ₩36,008 | ₩36,558 | +1.30% | 81.3만 |
|---|
| 2026.02.09 | ₩36,303 | ₩36,732 | ₩35,820 | ₩36,383 | +0.22% | 65.5만 |
|---|
| 2026.02.06 | ₩35,900 | ₩36,504 | ₩35,713 | ₩36,128 | +0.64% | 97.2만 |
|---|
| 2026.02.05 | ₩35,364 | ₩36,651 | ₩34,895 | ₩35,082 | -0.80% | 89.8만 |
|---|
| 2026.02.04 | ₩35,927 | ₩36,008 | ₩34,868 | ₩35,954 | +0.07% | 102.5만 |
|---|
| 2026.02.03 | ₩35,726 | ₩36,222 | ₩35,216 | ₩35,699 | -0.08% | 68.6만 |
|---|
| 2026.02.02 | ₩34,680 | ₩35,565 | ₩34,629 | ₩35,136 | +1.31% | 84.2만 |
|---|
| 2026.01.30 | ₩34,412 | ₩35,270 | ₩33,755 | ₩35,069 | +1.91% | 125.9만 |
|---|
| 2026.01.29 | ₩36,021 | ₩36,061 | ₩34,613 | ₩34,841 | -3.28% | 110.2만 |
|---|
| 2026.01.28 | ₩36,088 | ₩36,410 | ₩35,230 | ₩35,512 | -1.60% | 73.6만 |
|---|
| 2026.01.27 | ₩36,987 | ₩37,282 | ₩35,780 | ₩35,847 | -3.08% | 83.8만 |
|---|
| 2026.01.26 | ₩38,140 | ₩38,375 | ₩36,718 | ₩36,893 | -3.27% | 55만 |
|---|
| 2026.01.23 | ₩38,878 | ₩39,012 | ₩37,738 | ₩37,845 | -2.66% | 73.4만 |
|---|
| 2026.01.22 | ₩38,274 | ₩39,535 | ₩37,959 | ₩38,744 | +1.23% | 85만 |
|---|
| 2026.01.21 | ₩38,381 | ₩38,428 | ₩37,376 | ₩37,724 | -1.71% | 73.1만 |
|---|
| 2026.01.20 | ₩38,207 | ₩38,998 | ₩37,671 | ₩37,872 | -0.88% | 62.1만 |
|---|
| 2026.01.16 | ₩38,891 | ₩39,696 | ₩37,362 | ₩38,381 | -1.31% | 96.4만 |
|---|
| 2026.01.15 | ₩37,939 | ₩39,602 | ₩37,939 | ₩39,334 | +3.68% | 79.8만 |
|---|
| 2026.01.14 | ₩37,805 | ₩38,475 | ₩37,248 | ₩38,046 | +0.64% | 79만 |
|---|
| 2026.01.13 | ₩37,148 | ₩38,167 | ₩37,000 | ₩37,657 | +1.37% | 104.1만 |
|---|
| 2026.01.12 | ₩38,650 | ₩39,025 | ₩36,933 | ₩37,255 | -3.61% | 144.1만 |
|---|
| 2026.01.09 | ₩39,293 | ₩40,064 | ₩39,092 | ₩39,749 | +1.16% | 88.2만 |
|---|
| 2026.01.08 | ₩38,220 | ₩39,421 | ₩37,845 | ₩39,293 | +2.81% | 77.2만 |
|---|
| 2026.01.07 | ₩37,711 | ₩38,556 | ₩37,255 | ₩38,355 | +1.71% | 80.4만 |
|---|
| 2026.01.06 | ₩37,174 | ₩37,872 | ₩36,745 | ₩37,738 | +1.52% | 76.4만 |
|---|
| 2026.01.05 | ₩36,812 | ₩37,845 | ₩36,544 | ₩37,201 | +1.06% | 46.9만 |
|---|
| 2026.01.02 | ₩36,960 | ₩37,550 | ₩36,276 | ₩36,893 | -0.18% | 59.4만 |
|---|
| 2025.12.31 | ₩37,322 | ₩37,550 | ₩36,839 | ₩36,920 | -1.08% | 66만 |
|---|
| 2025.12.30 | ₩37,872 | ₩37,872 | ₩37,268 | ₩37,309 | -1.49% | 43.9만 |
|---|
| 2025.12.29 | ₩37,577 | ₩37,939 | ₩36,920 | ₩37,724 | +0.39% | 60.3만 |
|---|
| 2025.12.26 | ₩37,443 | ₩37,858 | ₩37,161 | ₩37,657 | +0.57% | 55.3만 |
|---|
| 2025.12.24 | ₩37,161 | ₩37,550 | ₩36,893 | ₩37,496 | +0.90% | 36.9만 |
|---|
| 2025.12.23 | ₩37,537 | ₩37,570 | ₩37,014 | ₩37,335 | -0.54% | 68.4만 |
|---|
| 2025.12.22 | ₩37,966 | ₩38,348 | ₩37,329 | ₩37,523 | -1.17% | 54.8만 |
|---|
| 2025.12.19 | ₩37,060 | ₩38,033 | ₩37,060 | ₩37,966 | +2.44% | 140.5만 |
|---|
| 2025.12.18 | ₩37,496 | ₩38,247 | ₩37,081 | ₩37,242 | -0.68% | 76.5만 |
|---|
| 2025.12.17 | ₩36,920 | ₩37,503 | ₩36,100 | ₩37,040 | +0.33% | 239만 |
|---|
| 2025.12.16 | ₩37,215 | ₩38,475 | ₩37,134 | ₩37,537 | +0.86% | 82.7만 |
|---|
| 2025.12.15 | ₩37,925 | ₩38,636 | ₩37,054 | ₩37,778 | -0.39% | 87.4만 |
|---|
| 2025.12.12 | ₩39,776 | ₩39,937 | ₩37,684 | ₩38,100 | -4.21% | 133.6만 |
|---|
| 2025.12.11 | ₩39,575 | ₩39,642 | ₩38,375 | ₩38,596 | -2.47% | 137.9만 |
|---|
| 2025.12.10 | ₩38,784 | ₩39,307 | ₩37,979 | ₩38,502 | -0.73% | 139.9만 |
|---|
| 2025.12.09 | ₩37,858 | ₩39,206 | ₩37,402 | ₩38,757 | +2.37% | 108.8만 |
|---|
| 2025.12.08 | ₩38,422 | ₩38,643 | ₩37,912 | ₩37,925 | -1.29% | 86.7만 |
|---|
| 2025.12.05 | ₩37,617 | ₩38,576 | ₩37,417 | ₩38,422 | +2.14% | 76만 |
|---|
| 2025.12.04 | ₩36,732 | ₩38,062 | ₩36,611 | ₩37,617 | +2.41% | 90.6만 |
|---|
| 2025.12.03 | ₩36,853 | ₩37,280 | ₩36,236 | ₩36,987 | +0.36% | 88.3만 |
|---|
| 2025.12.02 | ₩37,134 | ₩37,389 | ₩36,504 | ₩36,866 | -0.72% | 60.3만 |
|---|
| 2025.12.01 | ₩37,376 | ₩37,510 | ₩36,718 | ₩36,853 | -1.40% | 53.8만 |
|---|
| 2025.11.28 | ₩37,496 | ₩37,630 | ₩37,121 | ₩37,389 | -0.29% | 27.6만 |
|---|
| 2025.11.26 | ₩36,316 | ₩37,402 | ₩36,102 | ₩37,242 | +2.55% | 71.2만 |
|---|
| 2025.11.25 | ₩35,860 | ₩36,839 | ₩35,686 | ₩36,692 | +2.32% | 87만 |
|---|
| 2025.11.24 | ₩35,364 | ₩36,330 | ₩34,954 | ₩35,874 | +1.44% | 165.9만 |
|---|
| 2025.11.21 | ₩33,942 | ₩35,391 | ₩33,580 | ₩35,337 | +4.11% | 129.1만 |
|---|
| 2025.11.20 | ₩35,284 | ₩35,887 | ₩33,778 | ₩34,023 | -3.57% | 159.3만 |
|---|
| 2025.11.19 | ₩34,868 | ₩35,780 | ₩34,606 | ₩34,935 | +0.19% | 117.8만 |
|---|
| 2025.11.18 | ₩34,144 | ₩35,135 | ₩33,661 | ₩34,492 | +1.02% | 61.4만 |
|---|
| 2025.11.17 | ₩33,969 | ₩35,250 | ₩33,969 | ₩34,372 | +1.18% | 78.6만 |
|---|
| 2025.11.14 | ₩33,433 | ₩34,492 | ₩32,990 | ₩33,969 | +1.60% | 65.6만 |
|---|
| 2025.11.13 | ₩35,069 | ₩35,404 | ₩34,238 | ₩34,412 | -1.87% | 98만 |
|---|
| 2025.11.12 | ₩34,492 | ₩36,035 | ₩34,466 | ₩35,324 | +2.41% | 123.4만 |
|---|
| 2025.11.11 | ₩34,117 | ₩34,546 | ₩33,782 | ₩34,492 | +1.10% | 60.2만 |
|---|
| 2025.11.10 | ₩33,634 | ₩34,754 | ₩33,232 | ₩34,372 | +2.19% | 78.1만 |
|---|
| 2025.11.07 | ₩33,352 | ₩33,929 | ₩32,394 | ₩33,339 | -0.04% | 78.3만 |
|---|
| 2025.11.06 | ₩33,607 | ₩34,184 | ₩31,971 | ₩32,776 | -2.47% | 127.6만 |
|---|
| 2025.11.05 | ₩32,722 | ₩33,983 | ₩32,199 | ₩33,527 | +2.46% | 105.3만 |
|---|
| 2025.11.04 | ₩31,180 | ₩32,937 | ₩31,046 | ₩32,387 | +3.87% | 182.2만 |
|---|
| 2025.11.03 | ₩32,186 | ₩32,917 | ₩31,187 | ₩31,797 | -1.21% | 220.9만 |
|---|
| 2025.10.31 | ₩34,251 | ₩34,251 | ₩31,394 | ₩31,529 | -7.95% | 323.6만 |
|---|
| 2025.10.30 | ₩31,381 | ₩37,201 | ₩30,469 | ₩34,667 | +10.47% | 340.6만 |
|---|
| 2025.10.29 | ₩28,833 | ₩29,530 | ₩28,404 | ₩28,618 | -0.74% | 89.1만 |
|---|
| 2025.10.28 | ₩28,498 | ₩28,820 | ₩28,162 | ₩28,793 | +1.04% | 75.7만 |
|---|
| 2025.10.27 | ₩29,732 | ₩29,906 | ₩28,270 | ₩28,431 | -4.38% | 93.9만 |
|---|
| 2025.10.24 | ₩29,316 | ₩29,678 | ₩29,155 | ₩29,571 | +0.87% | 65만 |
|---|
| 2025.10.23 | ₩28,444 | ₩29,262 | ₩28,310 | ₩29,128 | +2.40% | 80.2만 |
|---|
| 2025.10.22 | ₩28,042 | ₩28,484 | ₩27,331 | ₩28,256 | +0.77% | 99만 |
|---|
| 2025.10.21 | ₩29,504 | ₩29,504 | ₩26,419 | ₩28,176 | -4.50% | 236.7만 |
|---|
| 2025.10.20 | ₩32,387 | ₩33,326 | ₩29,528 | ₩29,745 | -8.16% | 308.1만 |
|---|
| 2025.10.17 | ₩30,053 | ₩31,515 | ₩29,745 | ₩30,737 | +2.28% | 171.1만 |
|---|
| 2025.10.16 | ₩30,335 | ₩31,337 | ₩29,289 | ₩29,490 | -2.79% | 86.9만 |
|---|
| 2025.10.15 | ₩29,933 | ₩30,590 | ₩29,624 | ₩30,228 | +0.99% | 123.9만 |
|---|
| 2025.10.14 | ₩29,222 | ₩29,960 | ₩29,115 | ₩29,597 | +1.28% | 56.3만 |
|---|
| 2025.10.13 | ₩29,034 | ₩29,758 | ₩29,007 | ₩29,718 | +2.36% | 83.8만 |
|---|
| 2025.10.10 | ₩29,074 | ₩29,356 | ₩28,344 | ₩28,431 | -2.21% | 63.2만 |
|---|