[중국 특징주] 비야디, 글로벌 사업 확대 속 나미비아 시장 진출
무료
Persimmon : ( PSN:LN )
1,222.00GBP ▼ -18.00 (-1.45%)
2026-10-07
최근 1년 일별 시세
(2026-10-07 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-10-07 | 1,222.00 | ▼-18.00 | ▼-1.45% |
| 26-10-06 | 1,240.00 | ▲27.50 | ▲2.27% |
| 26-10-05 | 1,212.50 | ▼-25.00 | ▼-2.02% |
| 26-10-02 | 1,237.50 | ▼-10.50 | ▼-0.84% |
| 26-10-01 | 1,248.00 | ▼-67.00 | ▼-5.1% |
| 26-09-30 | 1,315.00 | ▼-14.50 | ▼-1.09% |
| 26-09-29 | 1,329.50 | ▲5.50 | ▲0.42% |
| 26-09-28 | 1,324.00 | ▲169.50 | ▲14.68% |
| 26-09-25 | 1,154.50 | ▲6.00 | ▲0.52% |
| 26-09-24 | 1,148.50 | ▼-18.50 | ▼-1.59% |
| 26-09-23 | 1,167.00 | ▼-27.00 | ▼-2.26% |
| 26-09-22 | 1,194.00 | ▲25.50 | ▲2.18% |
| 26-09-21 | 1,168.50 | ▲17.00 | ▲1.48% |
| 26-09-18 | 1,151.50 | ▼-21.50 | ▼-1.83% |
| 26-09-17 | 1,173.00 | ▲11.00 | ▲0.95% |
| 26-09-16 | 1,162.00 | ▲63.50 | ▲5.78% |
| 26-09-15 | 1,098.50 | ▲14.00 | ▲1.29% |
| 26-09-14 | 1,084.50 | ▼-22.50 | ▼-2.03% |
| 26-09-11 | 1,107.00 | ▲5.50 | ▲0.5% |
| 26-09-10 | 1,101.50 | ▼-12.50 | ▼-1.12% |
| 26-09-09 | 1,114.00 | ▼-14.00 | ▼-1.24% |
| 26-09-08 | 1,128.00 | ▼-2.50 | ▼-0.22% |
| 26-09-07 | 1,130.50 | ▼-14.50 | ▼-1.27% |
| 26-09-04 | 1,145.00 | ▼-1.50 | ▼-0.13% |
| 26-09-03 | 1,146.50 | ▲8.50 | ▲0.75% |
| 26-09-02 | 1,138.00 | ▼-12.00 | ▼-1.04% |
| 26-09-01 | 1,150.00 | ▼-28.50 | ▼-2.42% |
| 26-08-28 | 1,178.50 | ▼-3.50 | ▼-0.3% |
| 26-08-27 | 1,182.00 | ▼-23.50 | ▼-1.95% |
| 26-08-26 | 1,205.50 | ▲21.50 | ▲1.82% |
| 26-08-25 | 1,184.00 | ▲23.50 | ▲2.02% |
| 26-08-24 | 1,160.50 | ▲9.00 | ▲0.78% |
| 26-08-21 | 1,151.50 | ▲8.00 | ▲0.7% |
| 26-08-20 | 1,143.50 | ▼-18.00 | ▼-1.55% |
| 26-08-19 | 1,161.50 | ▲5.00 | ▲0.43% |
| 26-08-18 | 1,156.50 | ▼-10.50 | ▼-0.9% |
| 26-08-17 | 1,167.00 | ▼-20.00 | ▼-1.68% |
| 26-08-14 | 1,187.00 | ▼-8.50 | ▼-0.71% |
| 26-08-13 | 1,195.50 | ▲26.00 | ▲2.22% |
| 26-08-12 | 1,169.50 | ▲6.50 | ▲0.56% |
| 26-08-11 | 1,163.00 | ▲19.50 | ▲1.71% |
| 26-08-10 | 1,143.50 | ▼-23.00 | ▼-1.97% |
| 26-08-07 | 1,166.50 | ▲11.00 | ▲0.95% |
| 26-08-06 | 1,155.50 | ▲32.50 | ▲2.89% |
| 26-08-05 | 1,123.00 | ▼-20.50 | ▼-1.79% |
| 26-08-04 | 1,143.50 | ▲12.50 | ▲1.11% |
| 26-08-03 | 1,131.00 | ▲24.00 | ▲2.17% |
| 26-07-31 | 1,107.00 | ▼-4.00 | ▼-0.36% |
| 26-07-30 | 1,111.00 | ▲8.50 | ▲0.77% |
| 26-07-29 | 1,102.50 | ▼-7.00 | ▼-0.63% |
| 26-07-28 | 1,109.50 | ▼-3.00 | ▼-0.27% |
| 26-07-27 | 1,112.50 | ▲5.50 | ▲0.5% |
| 26-07-24 | 1,107.00 | ▲28.00 | ▲2.59% |
| 26-07-23 | 1,079.00 | ▼-14.50 | ▼-1.33% |
| 26-07-22 | 1,093.50 | ▲37.00 | ▲3.5% |
| 26-07-21 | 1,056.50 | ▲10.00 | ▲0.96% |
| 26-07-20 | 1,046.50 | ▼-41.00 | ▼-3.77% |
| 26-07-17 | 1,087.50 | ▼-15.50 | ▼-1.41% |
| 26-07-16 | 1,103.00 | ▲10.00 | ▲0.91% |
| 26-07-15 | 1,093.00 | ▲40.50 | ▲3.85% |
| 26-07-14 | 1,052.50 | ▼-14.50 | ▼-1.36% |
| 26-07-13 | 1,067.00 | ▲30.00 | ▲2.89% |
| 26-07-10 | 1,037.00 | -0.00 | -0% |
| 26-07-09 | 1,037.00 | ▲38.40 | ▲3.85% |
| 26-07-08 | 998.60 | ▼-46.40 | ▼-4.44% |
| 26-07-07 | 1,045.00 | ▼-4.50 | ▼-0.43% |
| 26-07-06 | 1,049.50 | ▼-18.50 | ▼-1.73% |
| 26-07-03 | 1,068.00 | ▲14.50 | ▲1.38% |
| 26-07-02 | 1,053.50 | ▼-6.00 | ▼-0.57% |
| 26-07-01 | 1,059.50 | ▲9.50 | ▲0.9% |
| 26-06-30 | 1,050.00 | ▼-32.00 | ▼-2.96% |
| 26-06-29 | 1,082.00 | ▼-27.50 | ▼-2.48% |
| 26-06-26 | 1,109.50 | ▼-19.00 | ▼-1.68% |
| 26-06-25 | 1,128.50 | ▲36.00 | ▲3.3% |
| 26-06-24 | 1,092.50 | ▲60.00 | ▲5.81% |
| 26-06-23 | 1,032.50 | ▼-20.50 | ▼-1.95% |
| 26-06-22 | 1,053.00 | ▲21.50 | ▲2.08% |
| 26-06-19 | 1,031.50 | ▼-18.50 | ▼-1.76% |
| 26-06-18 | 1,050.00 | ▼-69.00 | ▼-6.17% |
| 26-06-17 | 1,119.00 | ▲40.50 | ▲3.76% |
| 26-06-16 | 1,078.50 | ▲26.00 | ▲2.47% |
| 26-06-15 | 1,052.50 | ▲10.00 | ▲0.96% |
| 26-06-12 | 1,042.50 | ▲26.00 | ▲2.56% |
| 26-06-11 | 1,016.50 | ▼-23.50 | ▼-2.26% |
| 26-06-10 | 1,040.00 | ▼-13.00 | ▼-1.23% |
| 26-06-09 | 1,053.00 | ▲11.50 | ▲1.1% |
| 26-06-08 | 1,041.50 | ▼-27.00 | ▼-2.53% |
| 26-06-05 | 1,068.50 | ▼-13.00 | ▼-1.2% |
| 26-06-04 | 1,081.50 | ▲12.50 | ▲1.17% |
| 26-06-03 | 1,069.00 | ▼-1.00 | ▼-0.09% |
| 26-06-02 | 1,070.00 | ▲16.50 | ▲1.57% |
| 26-06-01 | 1,053.50 | ▼-60.00 | ▼-5.39% |
| 26-05-29 | 1,113.50 | ▼-4.50 | ▼-0.4% |
| 26-05-28 | 1,118.00 | ▼-8.50 | ▼-0.75% |
| 26-05-27 | 1,126.50 | ▲20.50 | ▲1.85% |
| 26-05-26 | 1,106.00 | ▲12.00 | ▲1.1% |
| 26-05-22 | 1,094.00 | ▲31.50 | ▲2.96% |
| 26-05-21 | 1,062.50 | ▲5.50 | ▲0.52% |
| 26-05-20 | 1,057.00 | ▲34.50 | ▲3.37% |
| 26-05-19 | 1,022.50 | ▼-18.00 | ▼-1.73% |
| 26-05-18 | 1,040.50 | ▼-6.00 | ▼-0.57% |
| 26-05-15 | 1,046.50 | ▼-26.00 | ▼-2.42% |
| 26-05-14 | 1,072.50 | ▲12.00 | ▲1.13% |
| 26-05-13 | 1,060.50 | ▼-8.00 | ▼-0.75% |
| 26-05-12 | 1,068.50 | ▼-34.50 | ▼-3.13% |
| 26-05-11 | 1,103.00 | ▼-10.50 | ▼-0.94% |
| 26-05-08 | 1,113.50 | ▲5.50 | ▲0.5% |
| 26-05-07 | 1,108.00 | ▲8.00 | ▲0.73% |
| 26-05-06 | 1,100.00 | ▲48.50 | ▲4.61% |
| 26-05-05 | 1,051.50 | ▼-5.50 | ▼-0.52% |
| 26-05-01 | 1,057.00 | -0.00 | -0% |
| 26-04-30 | 1,057.00 | ▲30.00 | ▲2.92% |
| 26-04-29 | 1,027.00 | ▼-47.00 | ▼-4.38% |
| 26-04-28 | 1,074.00 | ▼-12.00 | ▼-1.1% |
| 26-04-27 | 1,086.00 | ▼-25.00 | ▼-2.25% |
| 26-04-24 | 1,111.00 | ▼-10.00 | ▼-0.89% |
| 26-04-23 | 1,121.00 | ▼-16.00 | ▼-1.41% |
| 26-04-22 | 1,137.00 | ▼-5.50 | ▼-0.48% |
| 26-04-21 | 1,142.50 | ▼-22.50 | ▼-1.93% |
| 26-04-20 | 1,165.00 | ▼-38.00 | ▼-3.16% |
| 26-04-17 | 1,203.00 | ▲54.50 | ▲4.75% |
| 26-04-16 | 1,148.50 | ▼-2.00 | ▼-0.17% |
| 26-04-15 | 1,150.50 | ▲6.50 | ▲0.57% |
| 26-04-14 | 1,144.00 | ▲3.00 | ▲0.26% |
| 26-04-13 | 1,141.00 | ▼-7.50 | ▼-0.65% |
| 26-04-10 | 1,148.50 | ▼-3.50 | ▼-0.3% |
| 26-04-09 | 1,152.00 | ▼-23.00 | ▼-1.96% |
| 26-04-08 | 1,175.00 | ▲93.00 | ▲8.6% |
| 26-04-07 | 1,082.00 | ▼-18.50 | ▼-1.68% |
| 26-04-02 | 1,100.50 | ▲7.50 | ▲0.69% |
| 26-04-01 | 1,093.00 | ▲24.50 | ▲2.29% |
| 26-03-31 | 1,068.50 | ▼-4.00 | ▼-0.37% |
| 26-03-30 | 1,072.50 | ▼-2.50 | ▼-0.23% |
| 26-03-27 | 1,075.00 | ▼-43.00 | ▼-3.85% |
| 26-03-26 | 1,118.00 | ▼-5.50 | ▼-0.49% |
| 26-03-25 | 1,123.50 | ▲19.00 | ▲1.72% |
| 26-03-24 | 1,104.50 | ▼-38.00 | ▼-3.33% |
| 26-03-23 | 1,142.50 | ▲29.00 | ▲2.6% |
| 26-03-20 | 1,113.50 | ▼-17.00 | ▼-1.5% |
| 26-03-19 | 1,130.50 | ▼-71.50 | ▼-5.95% |
| 26-03-18 | 1,202.00 | ▲0.50 | ▲0.04% |
| 26-03-17 | 1,201.50 | ▲9.00 | ▲0.75% |
| 26-03-16 | 1,192.50 | ▲1.00 | ▲0.08% |
| 26-03-13 | 1,191.50 | ▲3.00 | ▲0.25% |
| 26-03-12 | 1,188.50 | ▼-80.00 | ▼-6.31% |
| 26-03-11 | 1,268.50 | ▼-10.50 | ▼-0.82% |
| 26-03-10 | 1,279.00 | ▲55.50 | ▲4.54% |
| 26-03-09 | 1,223.50 | ▼-71.00 | ▼-5.48% |
| 26-03-06 | 1,294.50 | ▼-25.50 | ▼-1.93% |
| 26-03-05 | 1,320.00 | ▼-34.00 | ▼-2.51% |
| 26-03-04 | 1,354.00 | ▼-20.00 | ▼-1.46% |
| 26-03-03 | 1,374.00 | ▼-87.00 | ▼-5.95% |
| 26-03-02 | 1,461.00 | ▼-45.00 | ▼-2.99% |
| 26-02-27 | 1,506.00 | ▼-13.00 | ▼-0.86% |
| 26-02-26 | 1,519.00 | ▼-3.00 | ▼-0.2% |
| 26-02-25 | 1,522.00 | ▼-6.00 | ▼-0.39% |
| 26-02-24 | 1,528.00 | ▲5.00 | ▲0.33% |
| 26-02-23 | 1,523.00 | ▼-13.50 | ▼-0.88% |
| 26-02-20 | 1,536.50 | ▲5.50 | ▲0.36% |
| 26-02-19 | 1,531.00 | ▼-12.50 | ▼-0.81% |
| 26-02-18 | 1,543.50 | ▲12.00 | ▲0.78% |
| 26-02-17 | 1,531.50 | ▲27.00 | ▲1.79% |
| 26-02-16 | 1,504.50 | ▼-15.50 | ▼-1.02% |
| 26-02-13 | 1,520.00 | ▼-8.00 | ▼-0.52% |
| 26-02-12 | 1,528.00 | ▲19.00 | ▲1.26% |
| 26-02-11 | 1,509.00 | ▲76.00 | ▲5.3% |
| 26-02-10 | 1,433.00 | ▲34.00 | ▲2.43% |
| 26-02-09 | 1,399.00 | ▼-14.50 | ▼-1.03% |
| 26-02-06 | 1,413.50 | ▼-13.50 | ▼-0.95% |
| 26-02-05 | 1,427.00 | ▼-35.00 | ▼-2.39% |
| 26-02-04 | 1,462.00 | ▲15.00 | ▲1.04% |
| 26-02-03 | 1,447.00 | ▲21.50 | ▲1.51% |
| 26-02-02 | 1,425.50 | ▲19.50 | ▲1.39% |
| 26-01-30 | 1,406.00 | ▼-28.50 | ▼-1.99% |
| 26-01-29 | 1,434.50 | ▼-15.00 | ▼-1.03% |
| 26-01-28 | 1,449.50 | ▲26.50 | ▲1.86% |
| 26-01-27 | 1,423.00 | ▲10.00 | ▲0.71% |
| 26-01-26 | 1,413.00 | ▲7.00 | ▲0.5% |
| 26-01-23 | 1,406.00 | ▼-5.50 | ▼-0.39% |
| 26-01-22 | 1,411.50 | ▲10.00 | ▲0.71% |
| 26-01-21 | 1,401.50 | ▼-12.50 | ▼-0.88% |
| 26-01-20 | 1,414.00 | ▲2.50 | ▲0.18% |
| 26-01-19 | 1,411.50 | ▼-3.00 | ▼-0.21% |
| 26-01-16 | 1,414.50 | ▲8.00 | ▲0.57% |
| 26-01-15 | 1,406.50 | ▲55.00 | ▲4.07% |
| 26-01-14 | 1,351.50 | ▼-26.50 | ▼-1.92% |
| 26-01-13 | 1,378.00 | ▼-36.50 | ▼-2.58% |
| 26-01-12 | 1,414.50 | ▲18.00 | ▲1.29% |
| 26-01-09 | 1,396.50 | ▲5.50 | ▲0.4% |
| 26-01-08 | 1,391.00 | ▼-0.50 | ▼-0.04% |
| 26-01-07 | 1,391.50 | ▲38.00 | ▲2.81% |
| 26-01-06 | 1,353.50 | ▼-6.50 | ▼-0.48% |
| 26-01-05 | 1,360.00 | ▲0.50 | ▲0.04% |
| 26-01-02 | 1,359.50 | ▲1.75 | ▲0.13% |
| 26-01-01 | 1,357.75 | ▼-0.75 | ▼-0.06% |
| 25-12-31 | 1,358.50 | ▲1.00 | ▲0.07% |
| 25-12-30 | 1,357.50 | ▲16.00 | ▲1.19% |
| 25-12-29 | 1,341.50 | ▲5.50 | ▲0.41% |
| 25-12-24 | 1,336.00 | ▲13.50 | ▲1.02% |
| 25-12-23 | 1,322.50 | ▲3.50 | ▲0.27% |
| 25-12-22 | 1,319.00 | ▲2.00 | ▲0.15% |
| 25-12-19 | 1,317.00 | ▼-32.00 | ▼-2.37% |
| 25-12-18 | 1,349.00 | ▲13.00 | ▲0.97% |
| 25-12-17 | 1,336.00 | ▲30.50 | ▲2.34% |
| 25-12-16 | 1,305.50 | ▲2.00 | ▲0.15% |
| 25-12-15 | 1,303.50 | ▼-1.50 | ▼-0.11% |
| 25-12-12 | 1,305.00 | ▼-19.50 | ▼-1.47% |
| 25-12-11 | 1,324.50 | ▲20.50 | ▲1.57% |
| 25-12-10 | 1,304.00 | ▲5.50 | ▲0.42% |
| 25-12-09 | 1,298.50 | -0.00 | -0% |
| 25-12-08 | 1,298.50 | ▼-46.50 | ▼-3.46% |
| 25-12-05 | 1,345.00 | ▲1.00 | ▲0.07% |
| 25-12-04 | 1,344.00 | ▲4.00 | ▲0.3% |
| 25-12-03 | 1,340.00 | -0.00 | -0% |
| 25-12-02 | 1,340.00 | ▲10.00 | ▲0.75% |
| 25-12-01 | 1,330.00 | ▼-5.00 | ▼-0.37% |
| 25-11-28 | 1,335.00 | ▼-7.00 | ▼-0.52% |
| 25-11-27 | 1,342.00 | ▲40.50 | ▲3.11% |
| 25-11-26 | 1,301.50 | ▼-2.50 | ▼-0.19% |
| 25-11-25 | 1,304.00 | ▲19.00 | ▲1.48% |
| 25-11-24 | 1,285.00 | ▲26.50 | ▲2.11% |
| 25-11-21 | 1,258.50 | ▲57.00 | ▲4.74% |
| 25-11-20 | 1,201.50 | -0.00 | -0% |
| 25-11-19 | 1,201.50 | ▼-26.00 | ▼-2.12% |
| 25-11-18 | 1,227.50 | ▼-3.00 | ▼-0.24% |
| 25-11-17 | 1,230.50 | ▼-25.50 | ▼-2.03% |
| 25-11-14 | 1,256.00 | ▼-18.00 | ▼-1.41% |
| 25-11-13 | 1,274.00 | ▲41.00 | ▲3.33% |
| 25-11-12 | 1,233.00 | ▼-23.00 | ▼-1.83% |
| 25-11-11 | 1,256.00 | ▲24.50 | ▲1.99% |
| 25-11-10 | 1,231.50 | ▲31.50 | ▲2.63% |
| 25-11-07 | 1,200.00 | ▼-3.50 | ▼-0.29% |
| 25-11-06 | 1,203.50 | ▼-2.50 | ▼-0.21% |
| 25-11-05 | 1,206.00 | ▼-4.00 | ▼-0.33% |
| 25-11-04 | 1,210.00 | ▼-2.50 | ▼-0.21% |
| 25-11-03 | 1,212.50 | ▲3.50 | ▲0.29% |
| 25-10-31 | 1,209.00 | ▼-4.00 | ▼-0.33% |
| 25-10-30 | 1,213.00 | ▼-11.00 | ▼-0.9% |
| 25-10-29 | 1,224.00 | ▼-16.00 | ▼-1.29% |
| 25-10-28 | 1,240.00 | ▼-13.50 | ▼-1.08% |
| 25-10-27 | 1,253.50 | ▼-20.50 | ▼-1.61% |
| 25-10-24 | 1,274.00 | ▲11.50 | ▲0.91% |
| 25-10-23 | 1,262.50 | ▲9.50 | ▲0.76% |
| 25-10-22 | 1,253.00 | ▲74.00 | ▲6.28% |
| 25-10-21 | 1,179.00 | ▲27.00 | ▲2.34% |
| 25-10-20 | 1,152.00 | ▼-21.50 | ▼-1.83% |
| 25-10-17 | 1,173.50 | ▼-16.50 | ▼-1.39% |
| 25-10-16 | 1,190.00 | ▲2.50 | ▲0.21% |
| 25-10-15 | 1,187.50 | ▼-11.50 | ▼-0.96% |
| 25-10-14 | 1,199.00 | ▲30.00 | ▲2.57% |
| 25-10-13 | 1,169.00 | ▲35.50 | ▲3.13% |
| 25-10-10 | 1,133.50 | ▼-8.00 | ▼-0.7% |
| 25-10-09 | 1,141.50 | ▼-10.00 | ▼-0.87% |
| 25-10-08 | 1,151.50 | ▲9.00 | ▲0.79% |