[AI의 종목 이야기] 언더아머, 농구 스타 커리와 파트너십 종료
무료
Persimmon : ( PSN:LN )
1,274.00GBP ▲ 41.00 (3.33%)
2025-11-13
최근 1년 일별 시세
(2025-11-13 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 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% |
| 25-10-07 | 1,142.50 | ▼-7.00 | ▼-0.61% |
| 25-10-06 | 1,149.50 | ▼-14.50 | ▼-1.25% |
| 25-10-03 | 1,164.00 | ▲9.50 | ▲0.82% |
| 25-10-02 | 1,154.50 | ▼-7.50 | ▼-0.65% |
| 25-10-01 | 1,162.00 | ▲3.00 | ▲0.26% |
| 25-09-30 | 1,159.00 | ▲14.50 | ▲1.27% |
| 25-09-29 | 1,144.50 | ▲25.50 | ▲2.28% |
| 25-09-26 | 1,119.00 | ▲6.50 | ▲0.58% |
| 25-09-25 | 1,112.50 | ▼-14.00 | ▼-1.24% |
| 25-09-24 | 1,126.50 | ▲15.00 | ▲1.35% |
| 25-09-23 | 1,111.50 | ▲10.50 | ▲0.95% |
| 25-09-22 | 1,101.00 | ▼-7.50 | ▼-0.68% |
| 25-09-19 | 1,108.50 | ▼-9.00 | ▼-0.81% |
| 25-09-18 | 1,117.50 | ▲5.50 | ▲0.49% |
| 25-09-17 | 1,112.00 | ▲19.50 | ▲1.78% |
| 25-09-16 | 1,092.50 | ▲0.50 | ▲0.05% |
| 25-09-15 | 1,092.00 | ▲4.00 | ▲0.37% |
| 25-09-12 | 1,088.00 | ▼-1.00 | ▼-0.09% |
| 25-09-11 | 1,089.00 | ▲13.50 | ▲1.26% |
| 25-09-10 | 1,075.50 | ▼-12.00 | ▼-1.1% |
| 25-09-09 | 1,087.50 | ▼-12.50 | ▼-1.14% |
| 25-09-08 | 1,100.00 | -0.00 | -0% |
| 25-09-05 | 1,100.00 | ▲30.00 | ▲2.8% |
| 25-09-04 | 1,070.00 | ▲8.50 | ▲0.8% |
| 25-09-03 | 1,061.50 | ▲24.00 | ▲2.31% |
| 25-09-02 | 1,037.50 | ▼-36.00 | ▼-3.35% |
| 25-09-01 | 1,073.50 | ▲10.50 | ▲0.99% |
| 25-08-29 | 1,063.00 | ▼-19.50 | ▼-1.8% |
| 25-08-28 | 1,082.50 | ▼-11.00 | ▼-1.01% |
| 25-08-27 | 1,093.50 | ▼-11.50 | ▼-1.04% |
| 25-08-26 | 1,105.00 | ▼-23.50 | ▼-2.08% |
| 25-08-22 | 1,128.50 | ▲25.50 | ▲2.31% |
| 25-08-21 | 1,103.00 | ▼-20.50 | ▼-1.82% |
| 25-08-20 | 1,123.50 | ▼-6.50 | ▼-0.58% |
| 25-08-19 | 1,130.00 | ▲34.00 | ▲3.1% |
| 25-08-18 | 1,096.00 | ▲2.50 | ▲0.23% |
| 25-08-15 | 1,093.50 | ▼-7.00 | ▼-0.64% |
| 25-08-14 | 1,100.50 | ▼-28.50 | ▼-2.52% |
| 25-08-13 | 1,129.00 | ▼-6.50 | ▼-0.57% |
| 25-08-12 | 1,135.50 | ▲4.00 | ▲0.35% |
| 25-08-11 | 1,131.50 | ▼-11.50 | ▼-1.01% |
| 25-08-08 | 1,143.00 | ▲0.50 | ▲0.04% |
| 25-08-07 | 1,142.50 | ▼-16.00 | ▼-1.38% |
| 25-08-06 | 1,158.50 | ▼-3.50 | ▼-0.3% |
| 25-08-05 | 1,162.00 | ▲10.00 | ▲0.87% |
| 25-08-04 | 1,152.00 | -0.00 | -0% |
| 25-08-01 | 1,152.00 | ▲7.00 | ▲0.61% |
| 25-07-31 | 1,145.00 | -0.00 | -0% |
| 25-07-30 | 1,145.00 | ▼-14.50 | ▼-1.25% |
| 25-07-29 | 1,159.50 | ▼-9.00 | ▼-0.77% |
| 25-07-28 | 1,168.50 | ▼-18.00 | ▼-1.52% |
| 25-07-25 | 1,186.50 | ▼-11.50 | ▼-0.96% |
| 25-07-24 | 1,198.00 | ▲8.00 | ▲0.67% |
| 25-07-23 | 1,190.00 | ▲5.00 | ▲0.42% |
| 25-07-22 | 1,185.00 | ▲4.00 | ▲0.34% |
| 25-07-21 | 1,181.00 | ▲4.50 | ▲0.38% |
| 25-07-18 | 1,176.50 | ▲2.50 | ▲0.21% |
| 25-07-17 | 1,174.00 | ▲4.00 | ▲0.34% |
| 25-07-16 | 1,170.00 | ▼-21.00 | ▼-1.76% |
| 25-07-15 | 1,191.00 | ▼-26.50 | ▼-2.18% |
| 25-07-14 | 1,217.50 | ▲7.00 | ▲0.58% |
| 25-07-11 | 1,210.50 | ▼-25.50 | ▼-2.06% |
| 25-07-10 | 1,236.00 | ▲14.00 | ▲1.15% |
| 25-07-09 | 1,222.00 | ▲14.50 | ▲1.2% |
| 25-07-08 | 1,207.50 | ▲10.50 | ▲0.88% |
| 25-07-07 | 1,197.00 | ▼-13.00 | ▼-1.07% |
| 25-07-04 | 1,210.00 | ▼-16.50 | ▼-1.35% |
| 25-07-03 | 1,226.50 | ▲16.00 | ▲1.32% |
| 25-07-02 | 1,210.50 | ▼-88.00 | ▼-6.78% |
| 25-07-01 | 1,298.50 | ▲2.50 | ▲0.19% |
| 25-06-30 | 1,296.00 | ▼-51.00 | ▼-3.79% |
| 25-06-27 | 1,347.00 | ▲24.50 | ▲1.85% |
| 25-06-26 | 1,322.50 | ▲4.00 | ▲0.3% |
| 25-06-25 | 1,318.50 | ▼-9.00 | ▼-0.68% |
| 25-06-24 | 1,327.50 | ▲8.00 | ▲0.61% |
| 25-06-23 | 1,319.50 | ▲7.00 | ▲0.53% |
| 25-06-20 | 1,312.50 | ▼-7.50 | ▼-0.57% |
| 25-06-19 | 1,320.00 | ▼-47.00 | ▼-3.44% |
| 25-06-18 | 1,367.00 | ▲4.00 | ▲0.29% |
| 25-06-17 | 1,363.00 | ▼-13.00 | ▼-0.94% |
| 25-06-16 | 1,376.00 | ▼-11.50 | ▼-0.83% |
| 25-06-13 | 1,387.50 | ▼-17.50 | ▼-1.25% |
| 25-06-12 | 1,405.00 | ▲10.50 | ▲0.75% |
| 25-06-11 | 1,394.50 | ▲14.50 | ▲1.05% |
| 25-06-10 | 1,380.00 | ▲77.50 | ▲5.95% |
| 25-06-09 | 1,302.50 | ▲17.50 | ▲1.36% |
| 25-06-06 | 1,285.00 | ▲9.00 | ▲0.71% |
| 25-06-05 | 1,276.00 | ▼-13.50 | ▼-1.05% |
| 25-06-04 | 1,289.50 | ▼-4.00 | ▼-0.31% |
| 25-06-03 | 1,293.50 | ▼-27.00 | ▼-2.04% |
| 25-06-02 | 1,320.50 | ▼-12.50 | ▼-0.94% |
| 25-05-30 | 1,333.00 | ▼-3.00 | ▼-0.22% |
| 25-05-29 | 1,336.00 | ▲21.00 | ▲1.6% |
| 25-05-28 | 1,315.00 | ▼-18.00 | ▼-1.35% |
| 25-05-27 | 1,333.00 | ▲10.00 | ▲0.76% |
| 25-05-23 | 1,323.00 | -0.00 | -0% |
| 25-05-22 | 1,323.00 | ▼-43.00 | ▼-3.15% |
| 25-05-21 | 1,366.00 | ▼-22.00 | ▼-1.59% |
| 25-05-20 | 1,388.00 | ▲13.50 | ▲0.98% |
| 25-05-19 | 1,374.50 | ▲4.50 | ▲0.33% |
| 25-05-16 | 1,370.00 | ▲9.50 | ▲0.7% |
| 25-05-15 | 1,360.50 | ▲17.00 | ▲1.27% |
| 25-05-14 | 1,343.50 | ▼-22.50 | ▼-1.65% |
| 25-05-13 | 1,366.00 | ▲22.00 | ▲1.64% |
| 25-05-12 | 1,344.00 | ▼-4.00 | ▼-0.3% |
| 25-05-09 | 1,348.00 | ▼-12.00 | ▼-0.88% |
| 25-05-08 | 1,360.00 | ▲17.00 | ▲1.27% |
| 25-05-07 | 1,343.00 | ▼-15.50 | ▼-1.14% |
| 25-05-06 | 1,358.50 | ▲8.50 | ▲0.63% |
| 25-05-02 | 1,350.00 | ▲18.00 | ▲1.35% |
| 25-05-01 | 1,332.00 | ▲37.00 | ▲2.86% |
| 25-04-30 | 1,295.00 | ▲6.00 | ▲0.47% |
| 25-04-29 | 1,289.00 | ▲11.00 | ▲0.86% |
| 25-04-28 | 1,278.00 | ▲19.50 | ▲1.55% |
| 25-04-25 | 1,258.50 | ▲8.00 | ▲0.64% |
| 25-04-24 | 1,250.50 | ▲7.50 | ▲0.6% |
| 25-04-23 | 1,243.00 | ▲14.50 | ▲1.18% |
| 25-04-22 | 1,228.50 | ▲15.50 | ▲1.28% |
| 25-04-17 | 1,213.00 | ▲10.00 | ▲0.83% |
| 25-04-16 | 1,203.00 | ▲27.00 | ▲2.3% |
| 25-04-15 | 1,176.00 | ▲36.50 | ▲3.2% |
| 25-04-14 | 1,139.50 | ▲22.50 | ▲2.01% |
| 25-04-11 | 1,117.00 | ▲2.00 | ▲0.18% |
| 25-04-10 | 1,115.00 | ▲30.50 | ▲2.81% |
| 25-04-09 | 1,084.50 | ▼-61.00 | ▼-5.33% |
| 25-04-08 | 1,145.50 | ▲20.50 | ▲1.82% |
| 25-04-07 | 1,125.00 | ▼-40.50 | ▼-3.47% |
| 25-04-04 | 1,165.50 | ▼-52.50 | ▼-4.31% |
| 25-04-03 | 1,218.00 | ▲37.50 | ▲3.18% |
| 25-04-02 | 1,180.50 | ▼-28.00 | ▼-2.32% |
| 25-04-01 | 1,208.50 | ▲17.00 | ▲1.43% |
| 25-03-31 | 1,191.50 | ▼-10.00 | ▼-0.83% |
| 25-03-28 | 1,201.50 | ▲21.50 | ▲1.82% |
| 25-03-27 | 1,180.00 | ▼-12.00 | ▼-1.01% |
| 25-03-26 | 1,192.00 | ▼-6.00 | ▼-0.5% |
| 25-03-25 | 1,198.00 | ▲5.50 | ▲0.46% |
| 25-03-24 | 1,192.50 | ▲3.50 | ▲0.29% |
| 25-03-21 | 1,189.00 | ▼-15.00 | ▼-1.25% |
| 25-03-20 | 1,204.00 | ▲3.00 | ▲0.25% |
| 25-03-19 | 1,201.00 | ▲4.00 | ▲0.33% |
| 25-03-18 | 1,197.00 | ▲7.50 | ▲0.63% |
| 25-03-17 | 1,189.50 | ▲11.00 | ▲0.93% |
| 25-03-14 | 1,178.50 | ▲12.00 | ▲1.03% |
| 25-03-13 | 1,166.50 | ▼-27.50 | ▼-2.3% |
| 25-03-12 | 1,194.00 | ▼-40.50 | ▼-3.28% |
| 25-03-11 | 1,234.50 | ▲64.00 | ▲5.47% |
| 25-03-10 | 1,170.50 | ▼-7.50 | ▼-0.64% |
| 25-03-07 | 1,178.00 | ▲19.00 | ▲1.64% |
| 25-03-06 | 1,159.00 | ▼-1.50 | ▼-0.13% |
| 25-03-05 | 1,160.50 | ▼-7.50 | ▼-0.64% |
| 25-03-04 | 1,168.00 | ▼-27.50 | ▼-2.3% |
| 25-03-03 | 1,195.50 | ▼-9.50 | ▼-0.79% |
| 25-02-28 | 1,205.00 | ▲54.50 | ▲4.74% |
| 25-02-27 | 1,150.50 | ▼-24.50 | ▼-2.09% |
| 25-02-26 | 1,175.00 | ▼-30.50 | ▼-2.53% |
| 25-02-25 | 1,205.50 | ▼-5.50 | ▼-0.45% |
| 25-02-24 | 1,211.00 | ▲2.50 | ▲0.21% |
| 25-02-21 | 1,208.50 | ▼-8.50 | ▼-0.7% |
| 25-02-20 | 1,217.00 | ▲3.00 | ▲0.25% |
| 25-02-19 | 1,214.00 | ▼-15.00 | ▼-1.22% |
| 25-02-18 | 1,229.00 | ▼-4.00 | ▼-0.32% |
| 25-02-17 | 1,233.00 | ▼-12.00 | ▼-0.96% |
| 25-02-14 | 1,245.00 | ▼-9.00 | ▼-0.72% |
| 25-02-13 | 1,254.00 | ▲30.00 | ▲2.45% |
| 25-02-12 | 1,224.00 | ▼-17.50 | ▼-1.41% |
| 25-02-11 | 1,241.50 | ▼-19.50 | ▼-1.55% |
| 25-02-10 | 1,261.00 | ▲29.00 | ▲2.35% |
| 25-02-07 | 1,232.00 | ▼-27.00 | ▼-2.14% |
| 25-02-06 | 1,259.00 | ▼-19.50 | ▼-1.53% |
| 25-02-05 | 1,278.50 | ▲17.50 | ▲1.39% |
| 25-02-04 | 1,261.00 | ▼-4.00 | ▼-0.32% |
| 25-02-03 | 1,265.00 | ▼-1.00 | ▼-0.08% |
| 25-01-31 | 1,266.00 | ▼-3.00 | ▼-0.24% |
| 25-01-30 | 1,269.00 | ▲9.50 | ▲0.75% |
| 25-01-29 | 1,259.50 | ▼-16.00 | ▼-1.25% |
| 25-01-28 | 1,275.50 | ▲33.50 | ▲2.7% |
| 25-01-27 | 1,242.00 | ▼-3.00 | ▼-0.24% |
| 25-01-24 | 1,245.00 | ▼-13.50 | ▼-1.07% |
| 25-01-23 | 1,258.50 | ▲47.50 | ▲3.92% |
| 25-01-22 | 1,211.00 | ▲5.50 | ▲0.46% |
| 25-01-21 | 1,205.50 | ▼-8.50 | ▼-0.7% |
| 25-01-20 | 1,214.00 | ▲13.00 | ▲1.08% |
| 25-01-17 | 1,201.00 | ▲21.50 | ▲1.82% |
| 25-01-16 | 1,179.50 | ▲16.50 | ▲1.42% |
| 25-01-15 | 1,163.00 | ▲49.00 | ▲4.4% |
| 25-01-14 | 1,114.00 | ▲58.00 | ▲5.49% |
| 25-01-13 | 1,056.00 | ▼-21.00 | ▼-1.95% |
| 25-01-10 | 1,077.00 | ▼-15.00 | ▼-1.37% |
| 25-01-09 | 1,092.00 | ▲4.50 | ▲0.41% |
| 25-01-08 | 1,087.50 | ▼-27.50 | ▼-2.47% |
| 25-01-07 | 1,115.00 | ▼-46.50 | ▼-4% |
| 25-01-06 | 1,161.50 | ▲22.00 | ▲1.93% |
| 25-01-03 | 1,139.50 | ▼-44.50 | ▼-3.76% |
| 25-01-02 | 1,184.00 | ▼-10.00 | ▼-0.84% |
| 25-01-01 | 1,194.00 | ▼-4.00 | ▼-0.33% |
| 24-12-31 | 1,198.00 | ▲20.50 | ▲1.74% |
| 24-12-30 | 1,177.50 | ▼-8.50 | ▼-0.72% |
| 24-12-27 | 1,186.00 | ▲4.00 | ▲0.34% |
| 24-12-24 | 1,182.00 | ▼-29.00 | ▼-2.39% |
| 24-12-23 | 1,211.00 | ▼-0.50 | ▼-0.04% |
| 24-12-20 | 1,211.50 | ▲4.50 | ▲0.37% |
| 24-12-19 | 1,207.00 | ▼-15.00 | ▼-1.23% |
| 24-12-18 | 1,222.00 | ▼-17.00 | ▼-1.37% |
| 24-12-17 | 1,239.00 | ▲3.50 | ▲0.28% |
| 24-12-16 | 1,235.50 | ▼-31.00 | ▼-2.45% |
| 24-12-13 | 1,266.50 | ▼-11.00 | ▼-0.86% |
| 24-12-12 | 1,277.50 | ▼-22.00 | ▼-1.69% |
| 24-12-11 | 1,299.50 | ▲18.00 | ▲1.4% |
| 24-12-10 | 1,281.50 | ▼-22.50 | ▼-1.73% |
| 24-12-09 | 1,304.00 | ▲16.50 | ▲1.28% |
| 24-12-06 | 1,287.50 | ▲11.00 | ▲0.86% |
| 24-12-05 | 1,276.50 | ▲2.00 | ▲0.16% |
| 24-12-04 | 1,274.50 | ▲28.00 | ▲2.25% |
| 24-12-03 | 1,246.50 | ▲5.00 | ▲0.4% |
| 24-12-02 | 1,241.50 | ▼-16.50 | ▼-1.31% |
| 24-11-29 | 1,258.00 | ▲10.00 | ▲0.8% |
| 24-11-28 | 1,248.00 | ▼-19.00 | ▼-1.5% |
| 24-11-27 | 1,267.00 | ▲5.00 | ▲0.4% |
| 24-11-26 | 1,262.00 | ▼-24.50 | ▼-1.9% |
| 24-11-25 | 1,286.50 | ▲28.50 | ▲2.27% |
| 24-11-22 | 1,258.00 | ▲16.50 | ▲1.33% |
| 24-11-21 | 1,241.50 | ▲2.50 | ▲0.2% |
| 24-11-20 | 1,239.00 | ▼-40.50 | ▼-3.17% |
| 24-11-19 | 1,279.50 | ▲20.00 | ▲1.59% |
| 24-11-18 | 1,259.50 | ▼-12.50 | ▼-0.98% |
| 24-11-15 | 1,272.00 | ▲2.00 | ▲0.16% |
| 24-11-14 | 1,270.00 | ▲12.50 | ▲0.99% |