Persimmon

PSN
🏛️ 미국 →
13.98
마지막 업데이트: 2025-08-04
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-08-04 14.52 14.52 13.98 13.98 0.0M
2025-05-15 17.56 17.56 17.56 17.56 0.0M
2025-05-14 17.75 17.75 17.75 17.75 0.0M
2025-04-30 69.03 71.10 64.91 66.86 3.2M
2025-04-29 68.10 69.14 67.82 68.66 1.8M
2025-04-28 67.61 68.57 67.12 68.32 1.8M
2025-04-25 67.38 68.04 66.64 67.61 1.1M
2025-04-24 65.62 67.82 65.37 67.33 1.6M
2025-04-23 65.83 66.57 64.74 65.07 1.0M
2025-04-22 63.72 64.34 62.95 64.08 0.9M
2025-04-21 65.38 65.38 62.48 63.04 0.8M
2025-04-17 64.25 65.70 64.21 65.12 1.3M
2025-04-16 64.02 65.31 63.93 64.53 1.3M
2025-04-15 64.60 64.90 63.16 64.08 1.1M
2025-04-14 64.82 65.13 63.63 64.92 1.1M
2025-04-11 63.00 65.13 61.90 64.61 1.1M
2025-04-10 62.13 63.94 61.50 63.27 1.5M
2025-04-09 58.41 64.49 57.50 63.15 2.6M
2025-04-08 60.17 61.43 58.82 59.36 1.8M
2025-04-07 57.14 60.04 56.27 58.88 1.5M
2025-04-04 59.78 61.01 57.90 58.88 1.6M
2025-04-03 60.80 62.51 59.78 61.08 1.8M
2025-04-02 58.65 64.23 58.65 63.05 2.8M
2025-04-01 59.50 59.99 58.75 59.56 0.8M
2025-03-31 58.59 59.85 57.87 59.21 0.9M
2025-03-28 60.55 60.55 59.12 59.42 0.6M
2025-03-27 61.31 61.67 60.30 60.55 0.7M
2025-03-26 61.62 62.07 60.90 61.19 1.0M
2025-03-25 61.66 62.31 61.08 61.56 1.1M
2025-03-24 59.26 60.60 59.17 60.46 0.9M
2025-03-21 58.51 59.39 57.57 59.05 1.3M
2025-03-20 60.03 60.76 58.39 59.02 1.1M
2025-03-19 60.23 61.30 60.05 60.85 1.3M
2025-03-18 58.79 60.30 57.89 60.08 1.1M
2025-03-17 58.62 60.32 57.99 59.22 1.0M
2025-03-14 57.15 58.48 56.80 58.22 1.5M
2025-03-13 56.78 57.28 56.29 56.65 1.5M
2025-03-12 58.55 58.55 56.37 57.41 1.4M
2025-03-11 58.28 59.25 57.28 57.58 1.3M
2025-03-10 59.95 61.37 58.18 58.52 1.8M
2025-03-07 56.96 61.44 56.85 60.17 2.2M
2025-03-06 57.69 58.20 56.20 57.42 1.5M
2025-03-05 57.83 59.59 57.81 58.38 2.0M
2025-03-04 54.76 58.85 54.56 57.51 2.3M
2025-03-03 57.89 58.49 54.90 55.35 2.1M
2025-02-28 58.45 59.60 56.87 58.22 1.3M
2025-02-27 59.15 59.57 58.07 58.94 1.2M
2025-02-26 60.50 61.68 58.72 59.08 1.5M
2025-02-25 58.83 61.11 58.62 60.24 1.9M
2025-02-24 59.50 59.74 57.22 58.75 2.1M
2025-02-21 61.24 61.29 57.86 59.49 3.0M
2025-02-20 64.53 64.99 59.90 61.95 4.6M
2025-02-19 62.36 67.45 61.71 65.08 5.2M
2025-02-18 75.15 76.21 73.11 73.50 1.7M
2025-02-14 73.40 73.69 72.12 73.46 1.4M
2025-02-13 76.07 76.38 72.99 73.40 1.4M
2025-02-12 75.90 77.52 75.50 75.95 0.8M
2025-02-11 78.00 78.00 75.87 76.84 1.3M
2025-02-10 77.08 78.59 77.03 77.97 1.1M
2025-02-07 77.49 78.01 76.82 76.91 1.1M
2025-02-06 77.60 78.42 76.89 77.54 0.9M
2025-02-05 78.99 79.33 77.39 77.58 1.1M
2025-02-04 78.57 78.57 77.02 78.14 1.2M
2025-02-03 77.66 79.15 76.99 77.36 1.4M
2025-01-31 78.60 80.04 76.44 79.27 2.4M
2025-01-30 79.99 80.35 77.92 78.81 2.0M
2025-01-29 80.26 81.45 79.10 79.85 1.6M
2025-01-28 84.20 84.48 78.82 80.05 2.0M
2025-01-27 83.85 85.68 83.31 84.40 1.2M
2025-01-24 86.00 86.64 83.34 83.79 2.2M
2025-01-23 92.77 93.20 84.35 85.33 5.6M
2025-01-22 96.94 97.65 94.17 94.86 0.9M
2025-01-21 96.15 97.91 96.01 96.44 0.9M
2025-01-17 96.00 96.36 94.98 95.23 0.7M
2025-01-16 95.24 95.67 93.92 95.39 0.4M
2025-01-15 95.34 96.00 94.64 95.39 0.7M
2025-01-14 93.85 94.53 93.00 94.47 0.8M
2025-01-13 91.66 94.17 91.36 93.49 0.8M
2025-01-10 91.67 94.39 91.67 92.54 0.8M
2025-01-08 90.66 91.98 89.65 91.86 0.9M
2025-01-07 92.33 92.58 90.13 90.54 0.9M
2025-01-06 92.52 94.01 91.54 92.08 1.1M
2025-01-03 90.15 92.51 90.15 92.30 0.8M
2025-01-02 92.25 92.71 89.72 90.51 1.2M