시장 데이터를 불러오는 중
전체 종목
Peraso Inc. - Common Stock 과거 주가
Peraso Inc. - Common Stock · PRSO · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Peraso Inc. - Common Stock · PRSO · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩603 | ₩603 | ₩536 | ₩536 | -11.11% | 17.1만 |
| 2026.10.08 | ₩603 | ₩617 | ₩563 | ₩563 | -6.67% | 16.6만 |
| 2026.10.07 | ₩617 | ₩617 | ₩590 | ₩603 | -2.17% | 13만 |
| 2026.10.06 | ₩603 | ₩630 | ₩603 | ₩603 | 0.00% | 25만 |
| 2026.10.05 | ₩630 | ₩630 | ₩603 | ₩603 | -4.26% | 16.1만 |
| 2026.10.02 | ₩630 | ₩644 | ₩617 | ₩630 | 0.00% | 10.1만 |
| 2026.10.01 | ₩630 | ₩644 | ₩603 | ₩617 | -2.13% | 17.4만 |
| 2026.09.30 | ₩657 | ₩657 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩630 |
| -4.08% |
| 9.7만 |
| 2026.09.29 | ₩657 | ₩671 | ₩644 | ₩644 | -2.04% | 9만 |
|---|
| 2026.09.28 | ₩671 | ₩671 | ₩644 | ₩657 | -2.00% | 12만 |
|---|
| 2026.09.25 | ₩671 | ₩684 | ₩671 | ₩684 | +2.00% | 10.3만 |
|---|
| 2026.09.24 | ₩671 | ₩684 | ₩671 | ₩671 | 0.00% | 22.7만 |
|---|
| 2026.09.23 | ₩671 | ₩684 | ₩644 | ₩657 | -2.00% | 11만 |
|---|
| 2026.09.22 | ₩644 | ₩697 | ₩644 | ₩671 | +4.17% | 25.9만 |
|---|
| 2026.09.21 | ₩617 | ₩657 | ₩617 | ₩644 | +4.35% | 14.9만 |
|---|
| 2026.09.18 | ₩671 | ₩671 | ₩617 | ₩617 | -8.00% | 17.7만 |
|---|
| 2026.09.17 | ₩617 | ₩671 | ₩617 | ₩644 | +4.35% | 15.5만 |
|---|
| 2026.09.16 | ₩617 | ₩644 | ₩617 | ₩617 | 0.00% | 19.5만 |
|---|
| 2026.09.15 | ₩684 | ₩684 | ₩617 | ₩617 | -9.80% | 36만 |
|---|
| 2026.09.14 | ₩711 | ₩724 | ₩657 | ₩671 | -5.66% | 37.3만 |
|---|
| 2026.09.11 | ₩711 | ₩764 | ₩711 | ₩724 | +1.89% | 17.7만 |
|---|
| 2026.09.10 | ₩738 | ₩751 | ₩711 | ₩711 | -3.64% | 15.1만 |
|---|
| 2026.09.09 | ₩778 | ₩778 | ₩724 | ₩738 | -5.17% | 15만 |
|---|
| 2026.09.08 | ₩724 | ₩791 | ₩724 | ₩778 | +7.41% | 43.3만 |
|---|
| 2026.09.04 | ₩697 | ₩751 | ₩697 | ₩711 | +1.92% | 33.2만 |
|---|
| 2026.09.03 | ₩791 | ₩791 | ₩697 | ₩711 | -10.17% | 57.5만 |
|---|
| 2026.09.02 | ₩751 | ₩764 | ₩738 | ₩751 | 0.00% | 20.8만 |
|---|
| 2026.09.01 | ₩778 | ₩791 | ₩751 | ₩751 | -3.45% | 36.9만 |
|---|
| 2026.08.31 | ₩872 | ₩872 | ₩778 | ₩805 | -7.69% | 47.7만 |
|---|
| 2026.08.28 | ₩872 | ₩872 | ₩845 | ₩858 | -1.54% | 21.4만 |
|---|
| 2026.08.27 | ₩858 | ₩885 | ₩858 | ₩872 | +1.56% | 21.5만 |
|---|
| 2026.08.26 | ₩885 | ₩885 | ₩845 | ₩858 | -3.03% | 23.5만 |
|---|
| 2026.08.25 | ₩899 | ₩899 | ₩872 | ₩872 | -2.99% | 15.3만 |
|---|
| 2026.08.24 | ₩912 | ₩912 | ₩885 | ₩899 | -1.47% | 16.5만 |
|---|
| 2026.08.21 | ₩872 | ₩912 | ₩872 | ₩899 | +3.08% | 14.7만 |
|---|
| 2026.08.20 | ₩872 | ₩885 | ₩858 | ₩872 | 0.00% | 17.5만 |
|---|
| 2026.08.19 | ₩885 | ₩885 | ₩818 | ₩885 | 0.00% | 27.8만 |
|---|
| 2026.08.18 | ₩899 | ₩899 | ₩858 | ₩885 | -1.49% | 16.7만 |
|---|
| 2026.08.17 | ₩912 | ₩925 | ₩885 | ₩899 | -1.47% | 16.7만 |
|---|
| 2026.08.14 | ₩912 | ₩912 | ₩885 | ₩912 | 0.00% | 24.1만 |
|---|
| 2026.08.13 | ₩925 | ₩952 | ₩899 | ₩925 | 0.00% | 39.3만 |
|---|
| 2026.08.12 | ₩966 | ₩1,033 | ₩845 | ₩925 | -4.17% | 100만 |
|---|
| 2026.08.11 | ₩992 | ₩1,033 | ₩952 | ₩966 | -2.70% | 68.1만 |
|---|
| 2026.08.10 | ₩992 | ₩1,059 | ₩939 | ₩952 | -4.05% | 55만 |
|---|
| 2026.08.07 | ₩979 | ₩1,006 | ₩939 | ₩1,006 | +2.74% | 21.8만 |
|---|
| 2026.08.06 | ₩952 | ₩966 | ₩925 | ₩966 | +1.41% | 13.8만 |
|---|
| 2026.08.05 | ₩925 | ₩952 | ₩912 | ₩952 | +2.90% | 20.2만 |
|---|
| 2026.08.04 | ₩952 | ₩979 | ₩925 | ₩925 | -2.82% | 31.5만 |
|---|
| 2026.08.03 | ₩872 | ₩966 | ₩858 | ₩952 | +9.23% | 27.6만 |
|---|
| 2026.07.31 | ₩899 | ₩912 | ₩818 | ₩872 | -2.99% | 26.3만 |
|---|
| 2026.07.30 | ₩831 | ₩858 | ₩818 | ₩858 | +3.23% | 19만 |
|---|
| 2026.07.29 | ₩872 | ₩899 | ₩778 | ₩831 | -4.62% | 52.2만 |
|---|
| 2026.07.28 | ₩925 | ₩925 | ₩872 | ₩899 | -2.90% | 19.9만 |
|---|
| 2026.07.27 | ₩939 | ₩939 | ₩872 | ₩925 | -1.43% | 29.3만 |
|---|
| 2026.07.24 | ₩992 | ₩1,006 | ₩912 | ₩912 | -8.11% | 38.4만 |
|---|
| 2026.07.23 | ₩1,019 | ₩1,019 | ₩966 | ₩966 | -5.26% | 26.8만 |
|---|
| 2026.07.22 | ₩1,019 | ₩1,019 | ₩992 | ₩1,006 | -1.32% | 17.8만 |
|---|
| 2026.07.21 | ₩992 | ₩1,033 | ₩992 | ₩1,019 | +2.70% | 21만 |
|---|
| 2026.07.20 | ₩1,019 | ₩1,033 | ₩992 | ₩1,006 | -1.32% | 22.3만 |
|---|
| 2026.07.17 | ₩979 | ₩1,033 | ₩979 | ₩1,019 | +4.11% | 22.8만 |
|---|
| 2026.07.16 | ₩1,059 | ₩1,059 | ₩992 | ₩1,006 | -5.06% | 30만 |
|---|
| 2026.07.15 | ₩1,033 | ₩1,073 | ₩1,006 | ₩1,073 | +3.90% | 37.5만 |
|---|
| 2026.07.14 | ₩1,046 | ₩1,073 | ₩1,019 | ₩1,019 | -2.56% | 30만 |
|---|
| 2026.07.13 | ₩1,100 | ₩1,113 | ₩1,019 | ₩1,019 | -7.32% | 40.9만 |
|---|
| 2026.07.10 | ₩1,113 | ₩1,126 | ₩1,059 | ₩1,086 | -2.41% | 22.2만 |
|---|
| 2026.07.09 | ₩1,073 | ₩1,126 | ₩1,046 | ₩1,100 | +2.50% | 36.1만 |
|---|
| 2026.07.08 | ₩1,006 | ₩1,073 | ₩979 | ₩1,073 | +6.67% | 52.9만 |
|---|
| 2026.07.07 | ₩1,073 | ₩1,073 | ₩979 | ₩1,006 | -6.25% | 60.7만 |
|---|
| 2026.07.06 | ₩1,046 | ₩1,086 | ₩1,033 | ₩1,073 | +2.56% | 46.3만 |
|---|
| 2026.07.02 | ₩1,180 | ₩1,194 | ₩1,100 | ₩1,100 | -6.82% | 80.3만 |
|---|
| 2026.07.01 | ₩1,220 | ₩1,220 | ₩1,153 | ₩1,180 | -3.30% | 46.5만 |
|---|
| 2026.06.30 | ₩1,126 | ₩1,234 | ₩1,126 | ₩1,220 | +8.33% | 47.9만 |
|---|
| 2026.06.29 | ₩1,073 | ₩1,126 | ₩1,046 | ₩1,113 | +3.75% | 50만 |
|---|
| 2026.06.26 | ₩1,046 | ₩1,100 | ₩1,019 | ₩1,046 | 0.00% | 31.7만 |
|---|
| 2026.06.25 | ₩1,100 | ₩1,126 | ₩1,033 | ₩1,059 | -3.66% | 46.7만 |
|---|
| 2026.06.24 | ₩1,167 | ₩1,180 | ₩1,073 | ₩1,100 | -5.75% | 79.9만 |
|---|
| 2026.06.23 | ₩1,194 | ₩1,194 | ₩1,167 | ₩1,167 | -2.25% | 38.9만 |
|---|
| 2026.06.22 | ₩1,194 | ₩1,220 | ₩1,180 | ₩1,207 | +1.12% | 51.3만 |
|---|
| 2026.06.18 | ₩1,220 | ₩1,234 | ₩1,207 | ₩1,220 | 0.00% | 47.7만 |
|---|
| 2026.06.17 | ₩1,207 | ₩1,234 | ₩1,194 | ₩1,194 | -1.11% | 37만 |
|---|
| 2026.06.16 | ₩1,247 | ₩1,247 | ₩1,180 | ₩1,194 | -4.30% | 60.1만 |
|---|
| 2026.06.15 | ₩1,287 | ₩1,301 | ₩1,247 | ₩1,247 | -3.12% | 56.9만 |
|---|
| 2026.06.12 | ₩1,328 | ₩1,341 | ₩1,247 | ₩1,247 | -6.06% | 65.7만 |
|---|
| 2026.06.11 | ₩1,301 | ₩1,354 | ₩1,274 | ₩1,328 | +2.06% | 55.2만 |
|---|
| 2026.06.10 | ₩1,354 | ₩1,368 | ₩1,287 | ₩1,287 | -4.95% | 45.8만 |
|---|
| 2026.06.09 | ₩1,328 | ₩1,368 | ₩1,247 | ₩1,354 | +2.02% | 72.5만 |
|---|
| 2026.06.08 | ₩1,395 | ₩1,395 | ₩1,314 | ₩1,314 | -5.77% | 66.3만 |
|---|
| 2026.06.05 | ₩1,475 | ₩1,475 | ₩1,328 | ₩1,341 | -9.09% | 101.6만 |
|---|
| 2026.06.04 | ₩1,408 | ₩1,462 | ₩1,395 | ₩1,448 | +2.86% | 44.1만 |
|---|
| 2026.06.03 | ₩1,448 | ₩1,475 | ₩1,408 | ₩1,422 | -1.85% | 51.6만 |
|---|
| 2026.06.02 | ₩1,515 | ₩1,515 | ₩1,462 | ₩1,462 | -3.54% | 62.3만 |
|---|
| 2026.06.01 | ₩1,489 | ₩1,556 | ₩1,435 | ₩1,489 | 0.00% | 75.5만 |
|---|
| 2026.05.29 | ₩1,542 | ₩1,542 | ₩1,462 | ₩1,489 | -3.48% | 84.4만 |
|---|
| 2026.05.28 | ₩1,381 | ₩1,623 | ₩1,368 | ₩1,569 | +13.59% | 211.2만 |
|---|
| 2026.05.27 | ₩1,448 | ₩1,475 | ₩1,381 | ₩1,381 | -4.63% | 60.8만 |
|---|
| 2026.05.26 | ₩1,395 | ₩1,462 | ₩1,395 | ₩1,448 | +3.85% | 89.5만 |
|---|
| 2026.05.22 | ₩1,341 | ₩1,395 | ₩1,328 | ₩1,395 | +4.00% | 77.2만 |
|---|
| 2026.05.21 | ₩1,287 | ₩1,354 | ₩1,274 | ₩1,328 | +3.13% | 62만 |
|---|
| 2026.05.20 | ₩1,287 | ₩1,328 | ₩1,274 | ₩1,301 | +1.04% | 61.5만 |
|---|
| 2026.05.19 | ₩1,328 | ₩1,341 | ₩1,274 | ₩1,287 | -3.03% | 72.6만 |
|---|
| 2026.05.18 | ₩1,328 | ₩1,395 | ₩1,261 | ₩1,341 | +1.01% | 114만 |
|---|
| 2026.05.15 | ₩1,341 | ₩1,341 | ₩1,261 | ₩1,314 | -2.00% | 74.8만 |
|---|
| 2026.05.14 | ₩1,287 | ₩1,381 | ₩1,234 | ₩1,341 | +4.17% | 167만 |
|---|
| 2026.05.13 | ₩1,328 | ₩1,395 | ₩1,287 | ₩1,314 | -1.01% | 199.1만 |
|---|
| 2026.05.12 | ₩1,261 | ₩1,435 | ₩1,234 | ₩1,395 | +10.64% | 549.7만 |
|---|
| 2026.05.11 | ₩1,529 | ₩2,132 | ₩1,529 | ₩1,851 | +21.05% | 4152.6만 |
|---|
| 2026.05.08 | ₩1,301 | ₩1,354 | ₩1,274 | ₩1,328 | +2.06% | 121만 |
|---|
| 2026.05.07 | ₩1,328 | ₩1,341 | ₩1,261 | ₩1,261 | -5.05% | 80.3만 |
|---|
| 2026.05.06 | ₩1,354 | ₩1,368 | ₩1,287 | ₩1,301 | -3.96% | 133.6만 |
|---|
| 2026.05.05 | ₩1,341 | ₩1,354 | ₩1,301 | ₩1,341 | 0.00% | 78.1만 |
|---|
| 2026.05.04 | ₩1,354 | ₩1,408 | ₩1,314 | ₩1,314 | -2.97% | 214.2만 |
|---|
| 2026.05.01 | ₩1,301 | ₩1,368 | ₩1,287 | ₩1,354 | +4.12% | 156.2만 |
|---|
| 2026.04.30 | ₩1,261 | ₩1,328 | ₩1,247 | ₩1,287 | +2.13% | 39.4만 |
|---|
| 2026.04.29 | ₩1,274 | ₩1,274 | ₩1,234 | ₩1,234 | -3.16% | 24.1만 |
|---|
| 2026.04.28 | ₩1,314 | ₩1,314 | ₩1,234 | ₩1,247 | -5.10% | 57만 |
|---|
| 2026.04.27 | ₩1,328 | ₩1,341 | ₩1,287 | ₩1,314 | -1.01% | 54만 |
|---|
| 2026.04.24 | ₩1,354 | ₩1,354 | ₩1,314 | ₩1,341 | -0.99% | 50.6만 |
|---|
| 2026.04.23 | ₩1,408 | ₩1,408 | ₩1,328 | ₩1,341 | -4.76% | 54.9만 |
|---|
| 2026.04.22 | ₩1,368 | ₩1,435 | ₩1,341 | ₩1,395 | +1.96% | 85.7만 |
|---|
| 2026.04.21 | ₩1,354 | ₩1,422 | ₩1,341 | ₩1,354 | 0.00% | 63만 |
|---|
| 2026.04.20 | ₩1,301 | ₩1,368 | ₩1,301 | ₩1,354 | +4.12% | 53.9만 |
|---|
| 2026.04.17 | ₩1,341 | ₩1,341 | ₩1,301 | ₩1,301 | -3.00% | 54.8만 |
|---|
| 2026.04.16 | ₩1,328 | ₩1,341 | ₩1,274 | ₩1,328 | 0.00% | 55.9만 |
|---|
| 2026.04.15 | ₩1,234 | ₩1,301 | ₩1,234 | ₩1,301 | +5.43% | 97만 |
|---|
| 2026.04.14 | ₩1,301 | ₩1,328 | ₩1,234 | ₩1,234 | -5.15% | 79.1만 |
|---|
| 2026.04.13 | ₩1,287 | ₩1,287 | ₩1,207 | ₩1,261 | -2.08% | 52.4만 |
|---|
| 2026.04.10 | ₩1,328 | ₩1,395 | ₩1,328 | ₩1,341 | +1.01% | 45.3만 |
|---|
| 2026.04.09 | ₩1,354 | ₩1,368 | ₩1,314 | ₩1,341 | -0.99% | 24.3만 |
|---|
| 2026.04.08 | ₩1,341 | ₩1,381 | ₩1,314 | ₩1,341 | 0.00% | 34.4만 |
|---|
| 2026.04.07 | ₩1,328 | ₩1,354 | ₩1,287 | ₩1,328 | 0.00% | 40.4만 |
|---|
| 2026.04.06 | ₩1,395 | ₩1,448 | ₩1,328 | ₩1,341 | -3.85% | 45.3만 |
|---|
| 2026.04.02 | ₩1,301 | ₩1,395 | ₩1,274 | ₩1,381 | +6.19% | 43.8만 |
|---|
| 2026.04.01 | ₩1,408 | ₩1,489 | ₩1,328 | ₩1,328 | -5.71% | 52.6만 |
|---|
| 2026.03.31 | ₩1,287 | ₩1,475 | ₩1,274 | ₩1,354 | +5.21% | 72.1만 |
|---|
| 2026.03.30 | ₩1,287 | ₩1,287 | ₩1,234 | ₩1,274 | -1.04% | 38.8만 |
|---|
| 2026.03.27 | ₩1,381 | ₩1,422 | ₩1,247 | ₩1,287 | -6.80% | 113만 |
|---|
| 2026.03.26 | ₩1,475 | ₩1,489 | ₩1,381 | ₩1,408 | -4.55% | 68만 |
|---|
| 2026.03.25 | ₩1,542 | ₩1,596 | ₩1,502 | ₩1,515 | -1.74% | 90.9만 |
|---|
| 2026.03.24 | ₩1,502 | ₩1,556 | ₩1,475 | ₩1,502 | 0.00% | 90.7만 |
|---|
| 2026.03.23 | ₩1,582 | ₩1,596 | ₩1,515 | ₩1,569 | -0.85% | 96.6만 |
|---|
| 2026.03.20 | ₩1,596 | ₩1,623 | ₩1,515 | ₩1,623 | +1.68% | 92.2만 |
|---|
| 2026.03.19 | ₩1,475 | ₩1,650 | ₩1,341 | ₩1,609 | +9.09% | 199만 |
|---|
| 2026.03.18 | ₩1,556 | ₩1,609 | ₩1,489 | ₩1,502 | -3.45% | 179.1만 |
|---|
| 2026.03.17 | ₩1,810 | ₩1,824 | ₩1,609 | ₩1,609 | -11.11% | 610.2만 |
|---|
| 2026.03.16 | ₩2,199 | ₩2,803 | ₩2,119 | ₩2,508 | +14.02% | 3812.8만 |
|---|
| 2026.03.13 | ₩1,971 | ₩2,132 | ₩1,918 | ₩1,998 | +1.36% | 185.1만 |
|---|
| 2026.03.12 | ₩1,837 | ₩2,079 | ₩1,784 | ₩1,971 | +7.30% | 237.8만 |
|---|
| 2026.03.11 | ₩1,958 | ₩2,025 | ₩1,824 | ₩1,877 | -4.11% | 410.9만 |
|---|
| 2026.03.10 | ₩2,266 | ₩2,427 | ₩2,038 | ₩2,038 | -10.06% | 780.5만 |
|---|
| 2026.03.09 | ₩2,561 | ₩2,897 | ₩2,360 | ₩2,427 | -5.24% | 2890.1만 |
|---|
| 2026.03.06 | ₩2,347 | ₩2,816 | ₩1,945 | ₩2,736 | +16.57% | 3.7억 |
|---|
| 2026.03.05 | ₩1,180 | ₩1,194 | ₩1,086 | ₩1,086 | -7.95% | 76.8만 |
|---|
| 2026.03.04 | ₩1,247 | ₩1,261 | ₩1,126 | ₩1,194 | -4.30% | 126.7만 |
|---|
| 2026.03.03 | ₩1,126 | ₩1,301 | ₩1,113 | ₩1,220 | +8.33% | 181.3만 |
|---|
| 2026.03.02 | ₩1,113 | ₩1,180 | ₩1,086 | ₩1,140 | +2.41% | 25.4만 |
|---|
| 2026.02.27 | ₩1,167 | ₩1,167 | ₩1,113 | ₩1,140 | -2.30% | 15.6만 |
|---|
| 2026.02.26 | ₩1,153 | ₩1,207 | ₩1,126 | ₩1,140 | -1.16% | 17.8만 |
|---|
| 2026.02.25 | ₩1,140 | ₩1,180 | ₩1,126 | ₩1,153 | +1.18% | 13.4만 |
|---|
| 2026.02.24 | ₩1,126 | ₩1,153 | ₩1,113 | ₩1,153 | +2.38% | 11.8만 |
|---|
| 2026.02.23 | ₩1,180 | ₩1,180 | ₩1,113 | ₩1,140 | -3.41% | 27.4만 |
|---|
| 2026.02.20 | ₩1,167 | ₩1,194 | ₩1,153 | ₩1,180 | +1.15% | 9.5만 |
|---|
| 2026.02.19 | ₩1,207 | ₩1,220 | ₩1,140 | ₩1,167 | -3.33% | 17.6만 |
|---|
| 2026.02.18 | ₩1,207 | ₩1,234 | ₩1,180 | ₩1,207 | 0.00% | 18.1만 |
|---|
| 2026.02.17 | ₩1,234 | ₩1,234 | ₩1,167 | ₩1,180 | -4.35% | 21.8만 |
|---|
| 2026.02.13 | ₩1,194 | ₩1,247 | ₩1,153 | ₩1,194 | 0.00% | 37.1만 |
|---|
| 2026.02.12 | ₩1,194 | ₩1,194 | ₩1,126 | ₩1,180 | -1.12% | 29.5만 |
|---|
| 2026.02.11 | ₩1,180 | ₩1,194 | ₩1,113 | ₩1,167 | -1.14% | 23만 |
|---|
| 2026.02.10 | ₩1,180 | ₩1,194 | ₩1,153 | ₩1,180 | 0.00% | 18.3만 |
|---|
| 2026.02.09 | ₩1,180 | ₩1,180 | ₩1,113 | ₩1,167 | -1.14% | 19.2만 |
|---|
| 2026.02.06 | ₩1,126 | ₩1,194 | ₩1,100 | ₩1,167 | +3.57% | 21.8만 |
|---|
| 2026.02.05 | ₩1,100 | ₩1,153 | ₩1,046 | ₩1,140 | +3.66% | 36.6만 |
|---|
| 2026.02.04 | ₩1,180 | ₩1,194 | ₩1,086 | ₩1,113 | -5.68% | 44.1만 |
|---|
| 2026.02.03 | ₩1,234 | ₩1,234 | ₩1,140 | ₩1,153 | -6.52% | 44만 |
|---|
| 2026.02.02 | ₩1,220 | ₩1,220 | ₩1,167 | ₩1,194 | -2.20% | 34.2만 |
|---|
| 2026.01.30 | ₩1,261 | ₩1,287 | ₩1,194 | ₩1,220 | -3.19% | 39.6만 |
|---|
| 2026.01.29 | ₩1,301 | ₩1,314 | ₩1,194 | ₩1,234 | -5.15% | 51.6만 |
|---|
| 2026.01.28 | ₩1,314 | ₩1,354 | ₩1,287 | ₩1,314 | 0.00% | 37만 |
|---|
| 2026.01.27 | ₩1,234 | ₩1,314 | ₩1,234 | ₩1,301 | +5.43% | 30.6만 |
|---|
| 2026.01.26 | ₩1,381 | ₩1,381 | ₩1,220 | ₩1,247 | -9.71% | 55.4만 |
|---|
| 2026.01.23 | ₩1,435 | ₩1,435 | ₩1,354 | ₩1,368 | -4.67% | 37.9만 |
|---|
| 2026.01.22 | ₩1,435 | ₩1,502 | ₩1,435 | ₩1,448 | +0.93% | 33.6만 |
|---|
| 2026.01.21 | ₩1,650 | ₩1,650 | ₩1,408 | ₩1,502 | -8.94% | 109.4만 |
|---|
| 2026.01.20 | ₩1,542 | ₩1,717 | ₩1,529 | ₩1,623 | +5.22% | 130.9만 |
|---|
| 2026.01.16 | ₩1,381 | ₩1,623 | ₩1,354 | ₩1,569 | +13.59% | 159.4만 |
|---|
| 2026.01.15 | ₩1,368 | ₩1,381 | ₩1,314 | ₩1,341 | -1.96% | 44.5만 |
|---|
| 2026.01.14 | ₩1,368 | ₩1,395 | ₩1,314 | ₩1,368 | 0.00% | 58.2만 |
|---|
| 2026.01.13 | ₩1,287 | ₩1,368 | ₩1,261 | ₩1,354 | +5.21% | 40만 |
|---|
| 2026.01.12 | ₩1,274 | ₩1,301 | ₩1,247 | ₩1,261 | -1.05% | 27.6만 |
|---|
| 2026.01.09 | ₩1,261 | ₩1,354 | ₩1,247 | ₩1,274 | +1.06% | 40.7만 |
|---|
| 2026.01.08 | ₩1,261 | ₩1,287 | ₩1,220 | ₩1,247 | -1.06% | 31.5만 |
|---|
| 2026.01.07 | ₩1,287 | ₩1,314 | ₩1,261 | ₩1,261 | -2.08% | 33.9만 |
|---|
| 2026.01.06 | ₩1,341 | ₩1,341 | ₩1,301 | ₩1,341 | 0.00% | 33.4만 |
|---|
| 2026.01.05 | ₩1,247 | ₩1,314 | ₩1,220 | ₩1,261 | +1.08% | 21.2만 |
|---|
| 2026.01.02 | ₩1,194 | ₩1,247 | ₩1,167 | ₩1,207 | +1.12% | 27.8만 |
|---|
| 2025.12.31 | ₩1,207 | ₩1,207 | ₩1,140 | ₩1,167 | -3.33% | 35.1만 |
|---|
| 2025.12.30 | ₩1,220 | ₩1,234 | ₩1,167 | ₩1,180 | -3.30% | 29.5만 |
|---|
| 2025.12.29 | ₩1,341 | ₩1,354 | ₩1,220 | ₩1,220 | -9.00% | 48.7만 |
|---|
| 2025.12.26 | ₩1,368 | ₩1,422 | ₩1,287 | ₩1,354 | -0.98% | 85.2만 |
|---|
| 2025.12.24 | ₩1,314 | ₩1,314 | ₩1,261 | ₩1,301 | -1.02% | 9.4만 |
|---|
| 2025.12.23 | ₩1,341 | ₩1,341 | ₩1,274 | ₩1,301 | -3.00% | 17.2만 |
|---|
| 2025.12.22 | ₩1,301 | ₩1,354 | ₩1,261 | ₩1,328 | +2.06% | 20.3만 |
|---|
| 2025.12.19 | ₩1,234 | ₩1,261 | ₩1,207 | ₩1,247 | +1.09% | 17.2만 |
|---|
| 2025.12.18 | ₩1,301 | ₩1,301 | ₩1,207 | ₩1,220 | -6.19% | 19.4만 |
|---|
| 2025.12.17 | ₩1,314 | ₩1,395 | ₩1,207 | ₩1,247 | -5.10% | 17.1만 |
|---|
| 2025.12.16 | ₩1,287 | ₩1,287 | ₩1,234 | ₩1,274 | -1.04% | 21.2만 |
|---|
| 2025.12.15 | ₩1,448 | ₩1,448 | ₩1,261 | ₩1,287 | -11.11% | 25만 |
|---|
| 2025.12.12 | ₩1,502 | ₩1,502 | ₩1,314 | ₩1,395 | -7.14% | 21.3만 |
|---|
| 2025.12.11 | ₩1,542 | ₩1,542 | ₩1,408 | ₩1,489 | -3.48% | 83.6만 |
|---|
| 2025.12.10 | ₩1,368 | ₩1,395 | ₩1,301 | ₩1,381 | +0.98% | 28.4만 |
|---|
| 2025.12.09 | ₩1,314 | ₩1,395 | ₩1,314 | ₩1,395 | +6.12% | 29.5만 |
|---|
| 2025.12.08 | ₩1,368 | ₩1,381 | ₩1,234 | ₩1,314 | -3.92% | 29.3만 |
|---|
| 2025.12.05 | ₩1,247 | ₩1,408 | ₩1,234 | ₩1,341 | +7.53% | 39.5만 |
|---|
| 2025.12.04 | ₩1,274 | ₩1,301 | ₩1,234 | ₩1,274 | 0.00% | 23만 |
|---|
| 2025.12.03 | ₩1,220 | ₩1,287 | ₩1,153 | ₩1,287 | +5.49% | 13.6만 |
|---|
| 2025.12.02 | ₩1,234 | ₩1,247 | ₩1,180 | ₩1,220 | -1.09% | 15.3만 |
|---|
| 2025.12.01 | ₩1,274 | ₩1,287 | ₩1,220 | ₩1,247 | -2.11% | 17.3만 |
|---|
| 2025.11.28 | ₩1,261 | ₩1,261 | ₩1,220 | ₩1,247 | -1.06% | 10.1만 |
|---|
| 2025.11.26 | ₩1,247 | ₩1,247 | ₩1,194 | ₩1,220 | -2.15% | 20.5만 |
|---|
| 2025.11.25 | ₩1,180 | ₩1,220 | ₩1,140 | ₩1,220 | +3.41% | 26.8만 |
|---|
| 2025.11.24 | ₩1,167 | ₩1,180 | ₩1,126 | ₩1,180 | +1.15% | 25만 |
|---|
| 2025.11.21 | ₩1,153 | ₩1,220 | ₩1,113 | ₩1,180 | +2.33% | 20만 |
|---|
| 2025.11.20 | ₩1,287 | ₩1,301 | ₩1,153 | ₩1,180 | -8.33% | 25만 |
|---|
| 2025.11.19 | ₩1,220 | ₩1,287 | ₩1,207 | ₩1,234 | +1.10% | 12.7만 |
|---|
| 2025.11.18 | ₩1,153 | ₩1,274 | ₩1,153 | ₩1,261 | +9.30% | 24.8만 |
|---|
| 2025.11.17 | ₩1,194 | ₩1,207 | ₩1,126 | ₩1,180 | -1.12% | 27.1만 |
|---|
| 2025.11.14 | ₩1,126 | ₩1,234 | ₩1,126 | ₩1,207 | +7.14% | 38.5만 |
|---|
| 2025.11.13 | ₩1,247 | ₩1,247 | ₩1,073 | ₩1,140 | -8.60% | 83.4만 |
|---|
| 2025.11.12 | ₩1,301 | ₩1,381 | ₩1,234 | ₩1,274 | -2.06% | 107.6만 |
|---|
| 2025.11.11 | ₩1,515 | ₩1,542 | ₩1,341 | ₩1,354 | -10.62% | 1262.2만 |
|---|
| 2025.11.10 | ₩1,542 | ₩1,582 | ₩1,381 | ₩1,395 | -9.57% | 52.8만 |
|---|
| 2025.11.07 | ₩1,515 | ₩1,569 | ₩1,395 | ₩1,529 | +0.88% | 39.2만 |
|---|
| 2025.11.06 | ₩1,703 | ₩1,717 | ₩1,515 | ₩1,556 | -8.66% | 34.8만 |
|---|
| 2025.11.05 | ₩1,650 | ₩1,730 | ₩1,596 | ₩1,690 | +2.44% | 24.9만 |
|---|
| 2025.11.04 | ₩1,770 | ₩1,797 | ₩1,663 | ₩1,663 | -6.06% | 40.3만 |
|---|
| 2025.11.03 | ₩2,012 | ₩2,012 | ₩1,757 | ₩1,784 | -11.33% | 54.9만 |
|---|
| 2025.10.31 | ₩1,797 | ₩1,971 | ₩1,797 | ₩1,918 | +6.72% | 38.4만 |
|---|
| 2025.10.30 | ₩1,877 | ₩1,945 | ₩1,784 | ₩1,810 | -3.57% | 31.2만 |
|---|
| 2025.10.29 | ₩1,945 | ₩1,998 | ₩1,877 | ₩1,971 | +1.38% | 45.3만 |
|---|
| 2025.10.28 | ₩2,038 | ₩2,065 | ₩1,945 | ₩1,945 | -4.61% | 43.2만 |
|---|
| 2025.10.27 | ₩2,065 | ₩2,105 | ₩1,945 | ₩2,025 | -1.95% | 62.6만 |
|---|
| 2025.10.24 | ₩1,958 | ₩2,025 | ₩1,945 | ₩1,998 | +2.05% | 38만 |
|---|
| 2025.10.23 | ₩1,971 | ₩2,038 | ₩1,891 | ₩1,904 | -3.40% | 43.2만 |
|---|
| 2025.10.22 | ₩2,052 | ₩2,065 | ₩1,851 | ₩1,958 | -4.58% | 118.4만 |
|---|
| 2025.10.21 | ₩2,159 | ₩2,333 | ₩2,052 | ₩2,065 | -4.35% | 140.9만 |
|---|
| 2025.10.20 | ₩2,387 | ₩2,454 | ₩2,079 | ₩2,119 | -11.24% | 182.5만 |
|---|
| 2025.10.17 | ₩2,937 | ₩2,950 | ₩2,173 | ₩2,360 | -19.63% | 327.9만 |
|---|
| 2025.10.16 | ₩2,628 | ₩3,178 | ₩2,628 | ₩3,111 | +18.37% | 349.2만 |
|---|
| 2025.10.15 | ₩2,441 | ₩2,628 | ₩2,307 | ₩2,615 | +7.14% | 163.9만 |
|---|
| 2025.10.14 | ₩2,320 | ₩2,414 | ₩2,213 | ₩2,280 | -1.73% | 132.4만 |
|---|
| 2025.10.13 | ₩2,213 | ₩2,481 | ₩2,119 | ₩2,468 | +11.52% | 191.9만 |
|---|
| 2025.10.10 | ₩2,320 | ₩2,360 | ₩2,052 | ₩2,079 | -10.40% | 278.3만 |
|---|