시장 데이터를 불러오는 중
전체 종목
Paradium.AI, Inc. Common Stock 과거 주가
Paradium.AI, Inc. Common Stock · PAAI · NYSE American
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Paradium.AI, Inc. Common Stock · PAAI · NYSE American
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,542 | ₩1,569 | ₩1,421 | ₩1,448 | -6.09% | 24.6만 |
| 2026.10.08 | ₩1,408 | ₩1,569 | ₩1,381 | ₩1,529 | +8.57% | 86.9만 |
| 2026.10.07 | ₩1,368 | ₩1,502 | ₩1,341 | ₩1,381 | +0.98% | 34.1만 |
| 2026.10.06 | ₩1,381 | ₩1,421 | ₩1,301 | ₩1,368 | -0.97% | 51.6만 |
| 2026.10.05 | ₩1,529 | ₩1,542 | ₩1,421 | ₩1,421 | -7.02% | 40.6만 |
| 2026.10.02 | ₩1,676 | ₩1,676 | ₩1,529 | ₩1,555 | -7.20% | 41.4만 |
| 2026.10.01 | ₩1,730 | ₩1,757 | ₩1,636 | ₩1,703 | -1.55% | 36.3만 |
| 2026.09.30 | ₩1,864 | ₩1,864 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,676 |
| -10.07% |
| 70.1만 |
| 2026.09.29 | ₩1,877 | ₩1,917 | ₩1,770 | ₩1,877 | 0.00% | 54.1만 |
|---|
| 2026.09.28 | ₩2,306 | ₩2,320 | ₩1,931 | ₩1,931 | -16.28% | 88.6만 |
|---|
| 2026.09.25 | ₩2,360 | ₩2,548 | ₩2,145 | ₩2,347 | -0.57% | 176만 |
|---|
| 2026.09.24 | ₩2,038 | ₩2,387 | ₩1,904 | ₩2,360 | +15.79% | 336만 |
|---|
| 2026.09.23 | ₩1,864 | ₩2,092 | ₩1,676 | ₩2,078 | +11.51% | 598.2만 |
|---|
| 2026.09.22 | ₩1,475 | ₩2,387 | ₩1,448 | ₩1,743 | +18.18% | 1596.3만 |
|---|
| 2026.09.21 | ₩1,824 | ₩1,891 | ₩1,622 | ₩1,663 | -8.82% | 508.3만 |
|---|
| 2026.09.18 | ₩3,902 | ₩4,224 | ₩1,743 | ₩2,011 | -48.45% | 4608.5만 |
|---|
| 2026.09.17 | ₩1,260 | ₩4,653 | ₩1,260 | ₩4,479 | +255.32% | 3175.9만 |
|---|
| 2026.09.16 | ₩1,247 | ₩1,314 | ₩1,180 | ₩1,207 | -3.23% | 16만 |
|---|
| 2026.09.15 | ₩1,301 | ₩1,327 | ₩1,167 | ₩1,247 | -4.12% | 19만 |
|---|
| 2026.09.14 | ₩1,381 | ₩1,435 | ₩1,260 | ₩1,260 | -8.74% | 9만 |
|---|
| 2026.09.11 | ₩1,381 | ₩1,435 | ₩1,341 | ₩1,381 | 0.00% | 6.1만 |
|---|
| 2026.09.10 | ₩1,462 | ₩1,529 | ₩1,381 | ₩1,421 | -2.75% | 21.5만 |
|---|
| 2026.09.09 | ₩1,354 | ₩1,596 | ₩1,341 | ₩1,448 | +6.93% | 49.2만 |
|---|
| 2026.09.08 | ₩1,408 | ₩1,462 | ₩1,314 | ₩1,354 | -3.81% | 31.8만 |
|---|
| 2026.09.04 | ₩1,220 | ₩1,475 | ₩1,167 | ₩1,395 | +14.29% | 74.4만 |
|---|
| 2026.09.03 | ₩1,274 | ₩1,274 | ₩1,100 | ₩1,193 | -6.32% | 39.9만 |
|---|
| 2026.09.02 | ₩1,247 | ₩1,395 | ₩1,180 | ₩1,274 | +2.15% | 46만 |
|---|
| 2026.09.01 | ₩1,274 | ₩1,301 | ₩1,140 | ₩1,247 | -2.11% | 11.2만 |
|---|
| 2026.08.31 | ₩1,515 | ₩1,515 | ₩1,234 | ₩1,301 | -14.16% | 46.4만 |
|---|
| 2026.08.28 | ₩1,220 | ₩1,837 | ₩1,220 | ₩1,502 | +23.08% | 1687.9만 |
|---|
| 2026.08.27 | ₩1,274 | ₩1,327 | ₩1,247 | ₩1,260 | -1.05% | 4.9만 |
|---|
| 2026.08.26 | ₩1,220 | ₩1,287 | ₩1,207 | ₩1,234 | +1.10% | 1.5만 |
|---|
| 2026.08.25 | ₩1,274 | ₩1,341 | ₩1,234 | ₩1,260 | -1.05% | 4.2만 |
|---|
| 2026.08.24 | ₩1,167 | ₩1,301 | ₩1,167 | ₩1,274 | +9.20% | 5만 |
|---|
| 2026.08.21 | ₩1,368 | ₩1,381 | ₩1,207 | ₩1,220 | -10.78% | 12.5만 |
|---|
| 2026.08.20 | ₩1,421 | ₩1,502 | ₩1,368 | ₩1,395 | -1.89% | 4.9만 |
|---|
| 2026.08.19 | ₩1,381 | ₩1,475 | ₩1,368 | ₩1,421 | +2.91% | 5.5만 |
|---|
| 2026.08.18 | ₩1,341 | ₩1,542 | ₩1,341 | ₩1,354 | +1.00% | 7.9만 |
|---|
| 2026.08.17 | ₩1,488 | ₩1,502 | ₩1,354 | ₩1,354 | -9.01% | 2.8만 |
|---|
| 2026.08.14 | ₩1,582 | ₩1,582 | ₩1,502 | ₩1,542 | -2.54% | 4.1만 |
|---|
| 2026.08.13 | ₩1,716 | ₩1,783 | ₩1,582 | ₩1,596 | -7.03% | 4만 |
|---|
| 2026.08.12 | ₩2,119 | ₩2,212 | ₩1,690 | ₩1,743 | -17.72% | 14.8만 |
|---|
| 2026.08.11 | ₩2,306 | ₩2,722 | ₩1,971 | ₩2,145 | -6.98% | 24.2만 |
|---|
| 2026.08.10 | ₩2,400 | ₩3,165 | ₩2,373 | ₩2,950 | +22.91% | 103.1만 |
|---|
| 2026.08.07 | ₩2,052 | ₩2,400 | ₩1,971 | ₩2,360 | +15.03% | 8.4만 |
|---|
| 2026.08.06 | ₩1,958 | ₩2,172 | ₩1,850 | ₩2,119 | +8.22% | 4만 |
|---|
| 2026.08.05 | ₩2,172 | ₩2,172 | ₩1,891 | ₩2,025 | -6.79% | 8.2만 |
|---|
| 2026.08.04 | ₩1,891 | ₩2,548 | ₩1,891 | ₩2,105 | +11.35% | 33.1만 |
|---|
| 2026.08.03 | ₩1,636 | ₩1,958 | ₩1,596 | ₩1,891 | +15.57% | 12.1만 |
|---|
| 2026.07.31 | ₩1,582 | ₩1,636 | ₩1,488 | ₩1,609 | +1.69% | 4.9만 |
|---|
| 2026.07.30 | ₩1,515 | ₩1,596 | ₩1,381 | ₩1,569 | +3.54% | 3.6만 |
|---|
| 2026.07.29 | ₩1,448 | ₩1,596 | ₩1,408 | ₩1,555 | +7.41% | 8.5만 |
|---|
| 2026.07.28 | ₩1,274 | ₩1,462 | ₩1,274 | ₩1,435 | +12.63% | 5.4만 |
|---|
| 2026.07.27 | ₩1,153 | ₩1,314 | ₩1,140 | ₩1,274 | +10.47% | 5.2만 |
|---|
| 2026.07.24 | ₩1,274 | ₩1,341 | ₩1,100 | ₩1,100 | -13.68% | 6.1만 |
|---|
| 2026.07.23 | ₩1,368 | ₩1,408 | ₩1,247 | ₩1,260 | -7.84% | 6.7만 |
|---|
| 2026.07.22 | ₩1,435 | ₩1,542 | ₩1,341 | ₩1,354 | -5.61% | 7.3만 |
|---|
| 2026.07.21 | ₩1,327 | ₩1,555 | ₩1,327 | ₩1,488 | +12.12% | 4.9만 |
|---|
| 2026.07.20 | ₩1,341 | ₩1,381 | ₩1,301 | ₩1,341 | 0.00% | 3.2만 |
|---|
| 2026.07.17 | ₩1,381 | ₩1,395 | ₩1,287 | ₩1,341 | -2.91% | 3.5만 |
|---|
| 2026.07.16 | ₩1,341 | ₩1,488 | ₩1,341 | ₩1,408 | +5.00% | 4.9만 |
|---|
| 2026.07.15 | ₩1,247 | ₩1,408 | ₩1,247 | ₩1,368 | +9.68% | 4.3만 |
|---|
| 2026.07.14 | ₩1,220 | ₩1,274 | ₩1,193 | ₩1,234 | +1.10% | 4.1만 |
|---|
| 2026.07.13 | ₩1,207 | ₩1,341 | ₩1,180 | ₩1,260 | +4.44% | 6.4만 |
|---|
| 2026.07.10 | ₩1,193 | ₩1,234 | ₩1,140 | ₩1,207 | +1.12% | 5.5만 |
|---|
| 2026.07.09 | ₩1,153 | ₩1,193 | ₩1,140 | ₩1,193 | +3.49% | 7.5만 |
|---|
| 2026.07.08 | ₩1,180 | ₩1,193 | ₩1,100 | ₩1,167 | -1.14% | 6.7만 |
|---|
| 2026.07.07 | ₩1,100 | ₩1,287 | ₩1,100 | ₩1,113 | +1.22% | 16.4만 |
|---|
| 2026.07.06 | ₩1,113 | ₩1,193 | ₩1,113 | ₩1,153 | +3.61% | 5.8만 |
|---|
| 2026.07.02 | ₩1,086 | ₩1,180 | ₩1,086 | ₩1,140 | +4.94% | 13.4만 |
|---|
| 2026.07.01 | ₩1,180 | ₩1,207 | ₩1,086 | ₩1,086 | -7.95% | 14.9만 |
|---|
| 2026.06.30 | ₩1,207 | ₩1,247 | ₩1,086 | ₩1,113 | -7.78% | 13.4만 |
|---|
| 2026.06.29 | ₩1,274 | ₩1,274 | ₩1,100 | ₩1,193 | -6.32% | 43.2만 |
|---|
| 2026.06.26 | ₩1,529 | ₩1,542 | ₩1,220 | ₩1,220 | -20.18% | 115.3만 |
|---|
| 2026.06.25 | ₩1,663 | ₩1,663 | ₩1,475 | ₩1,502 | -9.68% | 9.7만 |
|---|
| 2026.06.24 | ₩1,596 | ₩1,663 | ₩1,502 | ₩1,663 | +4.20% | 8.8만 |
|---|
| 2026.06.23 | ₩1,475 | ₩1,663 | ₩1,475 | ₩1,663 | +12.73% | 17.7만 |
|---|
| 2026.06.22 | ₩1,502 | ₩1,609 | ₩1,435 | ₩1,529 | +1.79% | 11.8만 |
|---|
| 2026.06.18 | ₩1,542 | ₩1,582 | ₩1,408 | ₩1,408 | -8.70% | 8.6만 |
|---|
| 2026.06.17 | ₩1,435 | ₩1,649 | ₩1,435 | ₩1,488 | +3.74% | 9.6만 |
|---|
| 2026.06.16 | ₩1,542 | ₩1,596 | ₩1,435 | ₩1,462 | -5.22% | 12만 |
|---|
| 2026.06.15 | ₩1,649 | ₩1,703 | ₩1,502 | ₩1,529 | -7.32% | 30.6만 |
|---|
| 2026.06.12 | ₩1,730 | ₩1,824 | ₩1,596 | ₩1,690 | -2.33% | 16.7만 |
|---|
| 2026.06.11 | ₩1,783 | ₩1,783 | ₩1,622 | ₩1,690 | -5.26% | 16.4만 |
|---|
| 2026.06.10 | ₩1,770 | ₩1,810 | ₩1,676 | ₩1,797 | +1.52% | 10.5만 |
|---|
| 2026.06.09 | ₩1,716 | ₩1,783 | ₩1,663 | ₩1,730 | +0.78% | 9.1만 |
|---|
| 2026.06.08 | ₩1,810 | ₩1,864 | ₩1,703 | ₩1,757 | -2.96% | 12.5만 |
|---|
| 2026.06.05 | ₩1,864 | ₩1,877 | ₩1,757 | ₩1,770 | -5.04% | 6.4만 |
|---|
| 2026.06.04 | ₩1,891 | ₩1,971 | ₩1,864 | ₩1,904 | +0.71% | 6.3만 |
|---|
| 2026.06.03 | ₩1,931 | ₩1,971 | ₩1,837 | ₩1,917 | -0.69% | 8.4만 |
|---|
| 2026.06.02 | ₩2,065 | ₩2,105 | ₩1,944 | ₩1,958 | -5.19% | 5.3만 |
|---|
| 2026.06.01 | ₩1,971 | ₩2,119 | ₩1,917 | ₩2,105 | +6.80% | 13.5만 |
|---|
| 2026.05.29 | ₩2,038 | ₩2,119 | ₩1,877 | ₩1,877 | -7.89% | 13.6만 |
|---|
| 2026.05.28 | ₩2,011 | ₩2,159 | ₩1,944 | ₩2,159 | +7.33% | 16.6만 |
|---|
| 2026.05.27 | ₩1,985 | ₩2,078 | ₩1,824 | ₩2,065 | +4.05% | 12만 |
|---|
| 2026.05.26 | ₩2,011 | ₩2,065 | ₩1,877 | ₩1,971 | -2.00% | 25.4만 |
|---|
| 2026.05.22 | ₩1,985 | ₩2,078 | ₩1,917 | ₩2,038 | +2.70% | 8.1만 |
|---|
| 2026.05.21 | ₩2,052 | ₩2,052 | ₩1,824 | ₩1,998 | -2.61% | 6.8만 |
|---|
| 2026.05.20 | ₩2,132 | ₩2,145 | ₩1,944 | ₩2,092 | -1.89% | 9.6만 |
|---|
| 2026.05.19 | ₩1,998 | ₩2,226 | ₩1,971 | ₩2,159 | +8.05% | 7.9만 |
|---|
| 2026.05.18 | ₩2,266 | ₩2,280 | ₩1,917 | ₩2,025 | -10.65% | 13.1만 |
|---|
| 2026.05.15 | ₩2,360 | ₩2,454 | ₩2,172 | ₩2,253 | -4.55% | 8.4만 |
|---|
| 2026.05.14 | ₩2,414 | ₩2,467 | ₩2,360 | ₩2,387 | -1.11% | 10.8만 |
|---|
| 2026.05.13 | ₩2,494 | ₩2,561 | ₩2,373 | ₩2,414 | -3.23% | 10.7만 |
|---|
| 2026.05.12 | ₩2,829 | ₩2,937 | ₩2,481 | ₩2,494 | -11.85% | 20.1만 |
|---|
| 2026.05.11 | ₩3,446 | ₩3,634 | ₩3,392 | ₩3,527 | +2.33% | 7.8만 |
|---|
| 2026.05.08 | ₩3,661 | ₩3,795 | ₩3,352 | ₩3,567 | -2.56% | 6만 |
|---|
| 2026.05.07 | ₩3,687 | ₩3,889 | ₩3,473 | ₩3,728 | +1.09% | 12만 |
|---|
| 2026.05.06 | ₩3,339 | ₩3,768 | ₩3,178 | ₩3,674 | +10.04% | 6.9만 |
|---|
| 2026.05.05 | ₩3,701 | ₩3,741 | ₩3,258 | ₩3,392 | -8.33% | 10.2만 |
|---|
| 2026.05.04 | ₩3,460 | ₩3,862 | ₩3,460 | ₩3,701 | +6.98% | 8.8만 |
|---|
| 2026.05.01 | ₩3,419 | ₩3,486 | ₩3,285 | ₩3,486 | +1.96% | 7.8만 |
|---|
| 2026.04.30 | ₩3,057 | ₩3,419 | ₩3,017 | ₩3,379 | +10.53% | 4.8만 |
|---|
| 2026.04.29 | ₩3,057 | ₩3,218 | ₩2,990 | ₩3,084 | +0.88% | 3만 |
|---|
| 2026.04.28 | ₩3,057 | ₩3,178 | ₩2,977 | ₩3,071 | +0.44% | 3.8만 |
|---|
| 2026.04.27 | ₩2,883 | ₩3,232 | ₩2,829 | ₩3,071 | +6.51% | 9.9만 |
|---|
| 2026.04.24 | ₩2,682 | ₩2,950 | ₩2,682 | ₩2,950 | +10.00% | 8.7만 |
|---|
| 2026.04.23 | ₩2,856 | ₩2,937 | ₩2,655 | ₩2,709 | -5.16% | 11만 |
|---|
| 2026.04.22 | ₩2,762 | ₩2,963 | ₩2,762 | ₩2,937 | +6.31% | 11.9만 |
|---|
| 2026.04.21 | ₩2,534 | ₩2,762 | ₩2,534 | ₩2,722 | +7.41% | 11.5만 |
|---|
| 2026.04.20 | ₩2,507 | ₩2,561 | ₩2,440 | ₩2,548 | +1.60% | 6.2만 |
|---|
| 2026.04.17 | ₩2,494 | ₩2,575 | ₩2,414 | ₩2,534 | +1.61% | 7만 |
|---|
| 2026.04.16 | ₩2,481 | ₩2,494 | ₩2,373 | ₩2,467 | -0.54% | 13만 |
|---|
| 2026.04.15 | ₩2,521 | ₩2,575 | ₩2,481 | ₩2,494 | -1.06% | 6.3만 |
|---|
| 2026.04.14 | ₩2,642 | ₩2,655 | ₩2,481 | ₩2,534 | -4.06% | 9.4만 |
|---|
| 2026.04.13 | ₩2,601 | ₩2,709 | ₩2,507 | ₩2,642 | +1.55% | 10.1만 |
|---|
| 2026.04.10 | ₩2,481 | ₩2,655 | ₩2,481 | ₩2,615 | +5.41% | 17만 |
|---|
| 2026.04.09 | ₩2,400 | ₩2,534 | ₩2,306 | ₩2,400 | 0.00% | 8.7만 |
|---|
| 2026.04.08 | ₩2,628 | ₩2,655 | ₩2,360 | ₩2,373 | -9.69% | 23.8만 |
|---|
| 2026.04.07 | ₩2,655 | ₩2,709 | ₩2,467 | ₩2,628 | -1.01% | 6.7만 |
|---|
| 2026.04.06 | ₩2,615 | ₩2,802 | ₩2,615 | ₩2,615 | 0.00% | 5.5만 |
|---|
| 2026.04.02 | ₩2,682 | ₩2,749 | ₩2,561 | ₩2,615 | -2.50% | 7.1만 |
|---|
| 2026.04.01 | ₩2,937 | ₩2,937 | ₩2,695 | ₩2,735 | -6.85% | 9.2만 |
|---|
| 2026.03.31 | ₩3,084 | ₩3,084 | ₩2,843 | ₩2,910 | -5.65% | 5.1만 |
|---|
| 2026.03.30 | ₩3,071 | ₩3,151 | ₩2,923 | ₩3,044 | -0.87% | 7.3만 |
|---|
| 2026.03.27 | ₩3,151 | ₩3,165 | ₩3,004 | ₩3,071 | -2.55% | 5.4만 |
|---|
| 2026.03.26 | ₩3,285 | ₩3,366 | ₩3,138 | ₩3,138 | -4.49% | 6.6만 |
|---|
| 2026.03.25 | ₩3,366 | ₩3,366 | ₩3,138 | ₩3,258 | -3.19% | 2.6만 |
|---|
| 2026.03.24 | ₩3,527 | ₩3,527 | ₩2,977 | ₩3,352 | -4.94% | 8.4만 |
|---|
| 2026.03.23 | ₩3,714 | ₩3,741 | ₩3,366 | ₩3,634 | -2.17% | 5.4만 |
|---|
| 2026.03.20 | ₩3,406 | ₩3,768 | ₩3,339 | ₩3,661 | +7.48% | 17.3만 |
|---|
| 2026.03.19 | ₩3,084 | ₩3,661 | ₩3,044 | ₩3,419 | +10.87% | 11.6만 |
|---|
| 2026.03.18 | ₩2,990 | ₩3,151 | ₩2,977 | ₩3,138 | +4.93% | 10.2만 |
|---|
| 2026.03.17 | ₩3,620 | ₩3,674 | ₩2,883 | ₩2,950 | -18.52% | 25.2만 |
|---|
| 2026.03.16 | ₩3,862 | ₩4,184 | ₩3,822 | ₩3,996 | +3.47% | 5.4만 |
|---|
| 2026.03.13 | ₩3,862 | ₩3,956 | ₩3,674 | ₩3,795 | -1.74% | 4.4만 |
|---|
| 2026.03.12 | ₩3,929 | ₩4,023 | ₩3,808 | ₩3,808 | -3.07% | 1.9만 |
|---|
| 2026.03.11 | ₩4,090 | ₩4,130 | ₩3,862 | ₩4,009 | -1.97% | 2.7만 |
|---|
| 2026.03.10 | ₩4,103 | ₩4,251 | ₩4,036 | ₩4,063 | -0.98% | 4.9만 |
|---|
| 2026.03.09 | ₩4,023 | ₩4,184 | ₩3,996 | ₩4,143 | +3.00% | 2.7만 |
|---|
| 2026.03.06 | ₩4,009 | ₩4,224 | ₩4,009 | ₩4,184 | +4.35% | 5.2만 |
|---|
| 2026.03.05 | ₩4,130 | ₩4,184 | ₩4,036 | ₩4,103 | -0.65% | 2.8만 |
|---|
| 2026.03.04 | ₩4,036 | ₩4,117 | ₩3,942 | ₩4,103 | +1.66% | 4만 |
|---|
| 2026.03.03 | ₩3,808 | ₩4,117 | ₩3,808 | ₩3,969 | +4.23% | 4.7만 |
|---|
| 2026.03.02 | ₩3,781 | ₩4,009 | ₩3,687 | ₩3,982 | +5.32% | 4.9만 |
|---|
| 2026.02.27 | ₩4,023 | ₩4,117 | ₩3,875 | ₩3,875 | -3.67% | 4.3만 |
|---|
| 2026.02.26 | ₩4,076 | ₩4,170 | ₩3,942 | ₩4,050 | -0.66% | 4.7만 |
|---|
| 2026.02.25 | ₩4,224 | ₩4,224 | ₩3,835 | ₩4,076 | -3.49% | 9.5만 |
|---|
| 2026.02.24 | ₩4,224 | ₩4,331 | ₩4,103 | ₩4,251 | +0.63% | 3.1만 |
|---|
| 2026.02.23 | ₩4,505 | ₩4,505 | ₩4,143 | ₩4,184 | -7.14% | 8만 |
|---|
| 2026.02.20 | ₩4,398 | ₩4,680 | ₩4,398 | ₩4,492 | +2.13% | 3.8만 |
|---|
| 2026.02.19 | ₩4,546 | ₩4,640 | ₩4,318 | ₩4,438 | -2.36% | 4.2만 |
|---|
| 2026.02.18 | ₩4,358 | ₩4,626 | ₩4,304 | ₩4,559 | +4.62% | 5.4만 |
|---|
| 2026.02.17 | ₩4,532 | ₩4,559 | ₩4,184 | ₩4,304 | -5.03% | 4.2만 |
|---|
| 2026.02.13 | ₩4,050 | ₩4,747 | ₩4,050 | ₩4,519 | +11.59% | 6.3만 |
|---|
| 2026.02.12 | ₩4,291 | ₩4,291 | ₩4,009 | ₩4,023 | -6.25% | 5.5만 |
|---|
| 2026.02.11 | ₩4,572 | ₩4,572 | ₩4,224 | ₩4,251 | -7.04% | 3.3만 |
|---|
| 2026.02.10 | ₩4,546 | ₩4,586 | ₩4,452 | ₩4,532 | -0.29% | 3.5만 |
|---|
| 2026.02.09 | ₩4,479 | ₩4,693 | ₩4,425 | ₩4,559 | +1.80% | 7.7만 |
|---|
| 2026.02.06 | ₩4,345 | ₩4,532 | ₩4,251 | ₩4,412 | +1.54% | 6.2만 |
|---|
| 2026.02.05 | ₩4,438 | ₩4,559 | ₩4,277 | ₩4,277 | -3.63% | 4.5만 |
|---|
| 2026.02.04 | ₩4,626 | ₩4,693 | ₩4,398 | ₩4,572 | -1.16% | 8.5만 |
|---|
| 2026.02.03 | ₩5,256 | ₩5,256 | ₩4,465 | ₩4,599 | -12.50% | 18.2만 |
|---|
| 2026.02.02 | ₩5,203 | ₩5,417 | ₩5,176 | ₩5,230 | +0.52% | 5.6만 |
|---|
| 2026.01.30 | ₩5,189 | ₩5,283 | ₩5,015 | ₩5,216 | +0.52% | 4.7만 |
|---|
| 2026.01.29 | ₩5,162 | ₩5,216 | ₩5,015 | ₩5,216 | +1.04% | 2.8만 |
|---|
| 2026.01.28 | ₩5,310 | ₩5,390 | ₩5,095 | ₩5,149 | -3.03% | 5.9만 |
|---|
| 2026.01.27 | ₩5,337 | ₩5,337 | ₩5,216 | ₩5,337 | 0.00% | 2.8만 |
|---|
| 2026.01.26 | ₩5,484 | ₩5,551 | ₩5,162 | ₩5,350 | -2.44% | 6.2만 |
|---|
| 2026.01.23 | ₩5,538 | ₩5,565 | ₩5,350 | ₩5,417 | -2.18% | 5.8만 |
|---|
| 2026.01.22 | ₩5,538 | ₩5,685 | ₩5,457 | ₩5,538 | 0.00% | 4.4만 |
|---|
| 2026.01.21 | ₩5,297 | ₩5,525 | ₩5,297 | ₩5,498 | +3.80% | 6.7만 |
|---|
| 2026.01.20 | ₩5,417 | ₩5,457 | ₩5,230 | ₩5,283 | -2.48% | 8.2만 |
|---|
| 2026.01.16 | ₩5,632 | ₩5,739 | ₩5,457 | ₩5,565 | -1.19% | 4만 |
|---|
| 2026.01.15 | ₩5,927 | ₩5,967 | ₩5,592 | ₩5,592 | -5.66% | 4.9만 |
|---|
| 2026.01.14 | ₩5,659 | ₩5,994 | ₩5,632 | ₩5,833 | +3.08% | 5.3만 |
|---|
| 2026.01.13 | ₩5,833 | ₩5,860 | ₩5,511 | ₩5,645 | -3.22% | 4.8만 |
|---|
| 2026.01.12 | ₩5,685 | ₩5,913 | ₩5,632 | ₩5,833 | +2.59% | 8.6만 |
|---|
| 2026.01.09 | ₩5,605 | ₩5,900 | ₩5,551 | ₩5,766 | +2.87% | 10.4만 |
|---|
| 2026.01.08 | ₩5,417 | ₩5,618 | ₩5,270 | ₩5,511 | +1.73% | 10.1만 |
|---|
| 2026.01.07 | ₩5,444 | ₩5,498 | ₩5,310 | ₩5,431 | -0.25% | 10.3만 |
|---|
| 2026.01.06 | ₩5,297 | ₩5,592 | ₩5,109 | ₩5,444 | +2.78% | 11.2만 |
|---|
| 2026.01.05 | ₩5,350 | ₩5,444 | ₩5,189 | ₩5,283 | -1.25% | 8.8만 |
|---|
| 2026.01.02 | ₩5,444 | ₩5,605 | ₩5,230 | ₩5,297 | -2.71% | 7.3만 |
|---|
| 2025.12.31 | ₩5,390 | ₩5,498 | ₩5,243 | ₩5,364 | -0.50% | 8.7만 |
|---|
| 2025.12.30 | ₩5,270 | ₩5,498 | ₩5,162 | ₩5,404 | +2.54% | 12.9만 |
|---|
| 2025.12.29 | ₩5,538 | ₩5,618 | ₩5,230 | ₩5,270 | -4.84% | 9.6만 |
|---|
| 2025.12.26 | ₩5,525 | ₩5,685 | ₩5,471 | ₩5,605 | +1.46% | 9.2만 |
|---|
| 2025.12.24 | ₩5,283 | ₩5,578 | ₩5,256 | ₩5,525 | +4.57% | 8.9만 |
|---|
| 2025.12.23 | ₩5,256 | ₩5,417 | ₩5,189 | ₩5,297 | +0.77% | 12.2만 |
|---|
| 2025.12.22 | ₩5,645 | ₩5,645 | ₩5,149 | ₩5,270 | -6.65% | 12만 |
|---|
| 2025.12.19 | ₩5,672 | ₩5,793 | ₩5,431 | ₩5,645 | -0.47% | 12.7만 |
|---|
| 2025.12.18 | ₩5,551 | ₩5,900 | ₩5,498 | ₩5,578 | +0.48% | 24만 |
|---|
| 2025.12.17 | ₩5,525 | ₩5,605 | ₩5,337 | ₩5,390 | -2.43% | 9.1만 |
|---|
| 2025.12.16 | ₩5,390 | ₩5,525 | ₩5,230 | ₩5,457 | +1.24% | 8.1만 |
|---|
| 2025.12.15 | ₩5,551 | ₩5,632 | ₩5,337 | ₩5,404 | -2.66% | 8.7만 |
|---|
| 2025.12.12 | ₩5,498 | ₩5,685 | ₩5,216 | ₩5,511 | +0.24% | 11.8만 |
|---|
| 2025.12.11 | ₩5,511 | ₩5,592 | ₩5,404 | ₩5,525 | +0.24% | 9.1만 |
|---|
| 2025.12.10 | ₩5,900 | ₩5,900 | ₩5,511 | ₩5,525 | -6.36% | 12.5만 |
|---|
| 2025.12.09 | ₩5,511 | ₩5,980 | ₩5,511 | ₩5,900 | +7.06% | 8만 |
|---|
| 2025.12.08 | ₩5,793 | ₩5,793 | ₩5,390 | ₩5,605 | -3.24% | 12.4만 |
|---|
| 2025.12.05 | ₩6,021 | ₩6,074 | ₩5,685 | ₩5,752 | -4.45% | 8.5만 |
|---|
| 2025.12.04 | ₩5,793 | ₩6,021 | ₩5,685 | ₩5,980 | +3.24% | 6.7만 |
|---|
| 2025.12.03 | ₩5,538 | ₩5,793 | ₩5,498 | ₩5,739 | +3.63% | 8.3만 |
|---|
| 2025.12.02 | ₩5,484 | ₩5,632 | ₩5,377 | ₩5,565 | +1.47% | 5.3만 |
|---|
| 2025.12.01 | ₩5,484 | ₩5,645 | ₩5,270 | ₩5,444 | -0.73% | 12.2만 |
|---|
| 2025.11.28 | ₩5,605 | ₩5,699 | ₩5,471 | ₩5,632 | +0.48% | 5.5만 |
|---|
| 2025.11.26 | ₩5,203 | ₩5,712 | ₩5,176 | ₩5,578 | +7.22% | 18.8만 |
|---|
| 2025.11.25 | ₩5,015 | ₩5,283 | ₩4,948 | ₩5,109 | +1.87% | 25.7만 |
|---|
| 2025.11.24 | ₩5,337 | ₩5,431 | ₩4,988 | ₩5,015 | -6.03% | 27.1만 |
|---|
| 2025.11.21 | ₩5,055 | ₩5,685 | ₩5,055 | ₩5,377 | +6.37% | 26.8만 |
|---|
| 2025.11.20 | ₩5,028 | ₩5,471 | ₩5,028 | ₩5,069 | +0.80% | 15.7만 |
|---|
| 2025.11.19 | ₩5,256 | ₩5,498 | ₩4,935 | ₩5,122 | -2.55% | 16.4만 |
|---|
| 2025.11.18 | ₩5,203 | ₩5,431 | ₩4,841 | ₩5,270 | +1.29% | 24.5만 |
|---|
| 2025.11.17 | ₩5,565 | ₩5,833 | ₩5,082 | ₩5,283 | -5.06% | 71.3만 |
|---|
| 2025.11.14 | ₩4,626 | ₩6,195 | ₩4,224 | ₩5,793 | +25.22% | 62.9만 |
|---|
| 2025.11.13 | ₩5,605 | ₩5,685 | ₩5,283 | ₩5,364 | -4.31% | 47.9만 |
|---|
| 2025.11.12 | ₩6,410 | ₩6,410 | ₩5,565 | ₩5,618 | -12.34% | 37.4만 |
|---|
| 2025.11.11 | ₩6,544 | ₩6,611 | ₩6,182 | ₩6,342 | -3.07% | 29.2만 |
|---|
| 2025.11.10 | ₩6,477 | ₩6,946 | ₩6,477 | ₩6,530 | +0.83% | 26만 |
|---|
| 2025.11.07 | ₩6,557 | ₩6,637 | ₩6,222 | ₩6,356 | -3.07% | 11.4만 |
|---|
| 2025.11.06 | ₩6,892 | ₩6,959 | ₩6,557 | ₩6,570 | -4.67% | 14.6만 |
|---|
| 2025.11.05 | ₩6,624 | ₩7,040 | ₩6,477 | ₩6,906 | +4.25% | 11.3만 |
|---|
| 2025.11.04 | ₩6,919 | ₩6,919 | ₩6,624 | ₩6,637 | -4.07% | 19.9만 |
|---|
| 2025.11.03 | ₩7,576 | ₩7,576 | ₩6,932 | ₩7,026 | -7.26% | 21만 |
|---|
| 2025.10.31 | ₩7,616 | ₩7,670 | ₩7,415 | ₩7,469 | -1.94% | 12.3만 |
|---|
| 2025.10.30 | ₩7,657 | ₩7,724 | ₩7,187 | ₩7,522 | -1.75% | 22.8만 |
|---|
| 2025.10.29 | ₩7,536 | ₩7,938 | ₩7,174 | ₩7,750 | +2.85% | 36.8만 |
|---|
| 2025.10.28 | ₩7,308 | ₩7,978 | ₩7,134 | ₩7,522 | +2.94% | 28.8만 |
|---|
| 2025.10.27 | ₩6,450 | ₩7,254 | ₩6,423 | ₩7,201 | +11.64% | 26만 |
|---|
| 2025.10.24 | ₩6,637 | ₩6,812 | ₩6,222 | ₩6,222 | -6.26% | 15.8만 |
|---|
| 2025.10.23 | ₩6,463 | ₩6,772 | ₩6,235 | ₩6,557 | +1.45% | 22.8만 |
|---|
| 2025.10.22 | ₩5,913 | ₩6,691 | ₩5,820 | ₩6,584 | +11.34% | 30.3만 |
|---|
| 2025.10.21 | ₩5,699 | ₩5,994 | ₩5,618 | ₩5,940 | +4.24% | 11.3만 |
|---|
| 2025.10.20 | ₩6,061 | ₩6,061 | ₩5,632 | ₩5,820 | -3.98% | 13.7만 |
|---|
| 2025.10.17 | ₩6,101 | ₩6,383 | ₩5,833 | ₩5,860 | -3.96% | 18.1만 |
|---|
| 2025.10.16 | ₩6,557 | ₩6,637 | ₩6,168 | ₩6,195 | -5.52% | 5.5만 |
|---|
| 2025.10.15 | ₩6,664 | ₩6,839 | ₩6,463 | ₩6,544 | -1.81% | 16.3만 |
|---|
| 2025.10.14 | ₩6,289 | ₩6,718 | ₩6,074 | ₩6,584 | +4.69% | 25.8만 |
|---|
| 2025.10.13 | ₩6,329 | ₩6,436 | ₩6,128 | ₩6,356 | +0.42% | 10.2만 |
|---|
| 2025.10.10 | ₩6,450 | ₩6,772 | ₩6,061 | ₩6,101 | -5.41% | 18.1만 |
|---|