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 | ₩1,535 | ₩1,562 | ₩1,415 | ₩1,441 | -6.09% | 24.6만 |
| 2026.10.08 | ₩1,401 | ₩1,562 | ₩1,375 | ₩1,522 | +8.57% | 86.9만 |
| 2026.10.07 | ₩1,361 | ₩1,495 | ₩1,335 | ₩1,375 | +0.98% | 34.1만 |
| 2026.10.06 | ₩1,375 | ₩1,415 | ₩1,295 | ₩1,361 | -0.97% | 51.6만 |
| 2026.10.05 | ₩1,522 | ₩1,535 | ₩1,415 | ₩1,415 | -7.02% | 40.6만 |
| 2026.10.02 | ₩1,668 | ₩1,668 | ₩1,522 | ₩1,548 | -7.20% | 41.4만 |
| 2026.10.01 | ₩1,722 | ₩1,748 | ₩1,628 | ₩1,695 | -1.55% | 36.3만 |
| 2026.09.30 | ₩1,855 | ₩1,855 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,668 |
| -10.07% |
| 70.1만 |
| 2026.09.29 | ₩1,869 | ₩1,909 | ₩1,762 | ₩1,869 | 0.00% | 54.1만 |
|---|
| 2026.09.28 | ₩2,296 | ₩2,309 | ₩1,922 | ₩1,922 | -16.28% | 88.6만 |
|---|
| 2026.09.25 | ₩2,349 | ₩2,536 | ₩2,135 | ₩2,336 | -0.57% | 176만 |
|---|
| 2026.09.24 | ₩2,029 | ₩2,376 | ₩1,895 | ₩2,349 | +15.79% | 336만 |
|---|
| 2026.09.23 | ₩1,855 | ₩2,082 | ₩1,668 | ₩2,069 | +11.51% | 598.2만 |
|---|
| 2026.09.22 | ₩1,468 | ₩2,376 | ₩1,441 | ₩1,735 | +18.18% | 1596.3만 |
|---|
| 2026.09.21 | ₩1,815 | ₩1,882 | ₩1,615 | ₩1,655 | -8.82% | 508.3만 |
|---|
| 2026.09.18 | ₩3,884 | ₩4,204 | ₩1,735 | ₩2,002 | -48.45% | 4608.5만 |
|---|
| 2026.09.17 | ₩1,255 | ₩4,631 | ₩1,255 | ₩4,458 | +255.32% | 3175.9만 |
|---|
| 2026.09.16 | ₩1,241 | ₩1,308 | ₩1,175 | ₩1,201 | -3.23% | 16만 |
|---|
| 2026.09.15 | ₩1,295 | ₩1,321 | ₩1,161 | ₩1,241 | -4.12% | 19만 |
|---|
| 2026.09.14 | ₩1,375 | ₩1,428 | ₩1,255 | ₩1,255 | -8.74% | 9만 |
|---|
| 2026.09.11 | ₩1,375 | ₩1,428 | ₩1,335 | ₩1,375 | 0.00% | 6.1만 |
|---|
| 2026.09.10 | ₩1,455 | ₩1,522 | ₩1,375 | ₩1,415 | -2.75% | 21.5만 |
|---|
| 2026.09.09 | ₩1,348 | ₩1,588 | ₩1,335 | ₩1,441 | +6.93% | 49.2만 |
|---|
| 2026.09.08 | ₩1,401 | ₩1,455 | ₩1,308 | ₩1,348 | -3.81% | 31.8만 |
|---|
| 2026.09.04 | ₩1,215 | ₩1,468 | ₩1,161 | ₩1,388 | +14.29% | 74.4만 |
|---|
| 2026.09.03 | ₩1,268 | ₩1,268 | ₩1,094 | ₩1,188 | -6.32% | 39.9만 |
|---|
| 2026.09.02 | ₩1,241 | ₩1,388 | ₩1,175 | ₩1,268 | +2.15% | 46만 |
|---|
| 2026.09.01 | ₩1,268 | ₩1,295 | ₩1,134 | ₩1,241 | -2.11% | 11.2만 |
|---|
| 2026.08.31 | ₩1,508 | ₩1,508 | ₩1,228 | ₩1,295 | -14.16% | 46.4만 |
|---|
| 2026.08.28 | ₩1,215 | ₩1,829 | ₩1,215 | ₩1,495 | +23.08% | 1687.9만 |
|---|
| 2026.08.27 | ₩1,268 | ₩1,321 | ₩1,241 | ₩1,255 | -1.05% | 4.9만 |
|---|
| 2026.08.26 | ₩1,215 | ₩1,281 | ₩1,201 | ₩1,228 | +1.10% | 1.5만 |
|---|
| 2026.08.25 | ₩1,268 | ₩1,335 | ₩1,228 | ₩1,255 | -1.05% | 4.2만 |
|---|
| 2026.08.24 | ₩1,161 | ₩1,295 | ₩1,161 | ₩1,268 | +9.20% | 5만 |
|---|
| 2026.08.21 | ₩1,361 | ₩1,375 | ₩1,201 | ₩1,215 | -10.78% | 12.5만 |
|---|
| 2026.08.20 | ₩1,415 | ₩1,495 | ₩1,361 | ₩1,388 | -1.89% | 4.9만 |
|---|
| 2026.08.19 | ₩1,375 | ₩1,468 | ₩1,361 | ₩1,415 | +2.91% | 5.5만 |
|---|
| 2026.08.18 | ₩1,335 | ₩1,535 | ₩1,335 | ₩1,348 | +1.00% | 7.9만 |
|---|
| 2026.08.17 | ₩1,481 | ₩1,495 | ₩1,348 | ₩1,348 | -9.01% | 2.8만 |
|---|
| 2026.08.14 | ₩1,575 | ₩1,575 | ₩1,495 | ₩1,535 | -2.54% | 4.1만 |
|---|
| 2026.08.13 | ₩1,708 | ₩1,775 | ₩1,575 | ₩1,588 | -7.03% | 4만 |
|---|
| 2026.08.12 | ₩2,109 | ₩2,202 | ₩1,682 | ₩1,735 | -17.72% | 14.8만 |
|---|
| 2026.08.11 | ₩2,296 | ₩2,709 | ₩1,962 | ₩2,135 | -6.98% | 24.2만 |
|---|
| 2026.08.10 | ₩2,389 | ₩3,150 | ₩2,362 | ₩2,936 | +22.91% | 103.1만 |
|---|
| 2026.08.07 | ₩2,042 | ₩2,389 | ₩1,962 | ₩2,349 | +15.03% | 8.4만 |
|---|
| 2026.08.06 | ₩1,949 | ₩2,162 | ₩1,842 | ₩2,109 | +8.22% | 4만 |
|---|
| 2026.08.05 | ₩2,162 | ₩2,162 | ₩1,882 | ₩2,015 | -6.79% | 8.2만 |
|---|
| 2026.08.04 | ₩1,882 | ₩2,536 | ₩1,882 | ₩2,095 | +11.35% | 33.1만 |
|---|
| 2026.08.03 | ₩1,628 | ₩1,949 | ₩1,588 | ₩1,882 | +15.57% | 12.1만 |
|---|
| 2026.07.31 | ₩1,575 | ₩1,628 | ₩1,481 | ₩1,602 | +1.69% | 4.9만 |
|---|
| 2026.07.30 | ₩1,508 | ₩1,588 | ₩1,375 | ₩1,562 | +3.54% | 3.6만 |
|---|
| 2026.07.29 | ₩1,441 | ₩1,588 | ₩1,401 | ₩1,548 | +7.41% | 8.5만 |
|---|
| 2026.07.28 | ₩1,268 | ₩1,455 | ₩1,268 | ₩1,428 | +12.63% | 5.4만 |
|---|
| 2026.07.27 | ₩1,148 | ₩1,308 | ₩1,134 | ₩1,268 | +10.47% | 5.2만 |
|---|
| 2026.07.24 | ₩1,268 | ₩1,335 | ₩1,094 | ₩1,094 | -13.68% | 6.1만 |
|---|
| 2026.07.23 | ₩1,361 | ₩1,401 | ₩1,241 | ₩1,255 | -7.84% | 6.7만 |
|---|
| 2026.07.22 | ₩1,428 | ₩1,535 | ₩1,335 | ₩1,348 | -5.61% | 7.3만 |
|---|
| 2026.07.21 | ₩1,321 | ₩1,548 | ₩1,321 | ₩1,481 | +12.12% | 4.9만 |
|---|
| 2026.07.20 | ₩1,335 | ₩1,375 | ₩1,295 | ₩1,335 | 0.00% | 3.2만 |
|---|
| 2026.07.17 | ₩1,375 | ₩1,388 | ₩1,281 | ₩1,335 | -2.91% | 3.5만 |
|---|
| 2026.07.16 | ₩1,335 | ₩1,481 | ₩1,335 | ₩1,401 | +5.00% | 4.9만 |
|---|
| 2026.07.15 | ₩1,241 | ₩1,401 | ₩1,241 | ₩1,361 | +9.68% | 4.3만 |
|---|
| 2026.07.14 | ₩1,215 | ₩1,268 | ₩1,188 | ₩1,228 | +1.10% | 4.1만 |
|---|
| 2026.07.13 | ₩1,201 | ₩1,335 | ₩1,175 | ₩1,255 | +4.44% | 6.4만 |
|---|
| 2026.07.10 | ₩1,188 | ₩1,228 | ₩1,134 | ₩1,201 | +1.12% | 5.5만 |
|---|
| 2026.07.09 | ₩1,148 | ₩1,188 | ₩1,134 | ₩1,188 | +3.49% | 7.5만 |
|---|
| 2026.07.08 | ₩1,175 | ₩1,188 | ₩1,094 | ₩1,161 | -1.14% | 6.7만 |
|---|
| 2026.07.07 | ₩1,094 | ₩1,281 | ₩1,094 | ₩1,108 | +1.22% | 16.4만 |
|---|
| 2026.07.06 | ₩1,108 | ₩1,188 | ₩1,108 | ₩1,148 | +3.61% | 5.8만 |
|---|
| 2026.07.02 | ₩1,081 | ₩1,175 | ₩1,081 | ₩1,134 | +4.94% | 13.4만 |
|---|
| 2026.07.01 | ₩1,175 | ₩1,201 | ₩1,081 | ₩1,081 | -7.95% | 14.9만 |
|---|
| 2026.06.30 | ₩1,201 | ₩1,241 | ₩1,081 | ₩1,108 | -7.78% | 13.4만 |
|---|
| 2026.06.29 | ₩1,268 | ₩1,268 | ₩1,094 | ₩1,188 | -6.32% | 43.2만 |
|---|
| 2026.06.26 | ₩1,522 | ₩1,535 | ₩1,215 | ₩1,215 | -20.18% | 115.3만 |
|---|
| 2026.06.25 | ₩1,655 | ₩1,655 | ₩1,468 | ₩1,495 | -9.68% | 9.7만 |
|---|
| 2026.06.24 | ₩1,588 | ₩1,655 | ₩1,495 | ₩1,655 | +4.20% | 8.8만 |
|---|
| 2026.06.23 | ₩1,468 | ₩1,655 | ₩1,468 | ₩1,655 | +12.73% | 17.7만 |
|---|
| 2026.06.22 | ₩1,495 | ₩1,602 | ₩1,428 | ₩1,522 | +1.79% | 11.8만 |
|---|
| 2026.06.18 | ₩1,535 | ₩1,575 | ₩1,401 | ₩1,401 | -8.70% | 8.6만 |
|---|
| 2026.06.17 | ₩1,428 | ₩1,642 | ₩1,428 | ₩1,481 | +3.74% | 9.6만 |
|---|
| 2026.06.16 | ₩1,535 | ₩1,588 | ₩1,428 | ₩1,455 | -5.22% | 12만 |
|---|
| 2026.06.15 | ₩1,642 | ₩1,695 | ₩1,495 | ₩1,522 | -7.32% | 30.6만 |
|---|
| 2026.06.12 | ₩1,722 | ₩1,815 | ₩1,588 | ₩1,682 | -2.33% | 16.7만 |
|---|
| 2026.06.11 | ₩1,775 | ₩1,775 | ₩1,615 | ₩1,682 | -5.26% | 16.4만 |
|---|
| 2026.06.10 | ₩1,762 | ₩1,802 | ₩1,668 | ₩1,788 | +1.52% | 10.5만 |
|---|
| 2026.06.09 | ₩1,708 | ₩1,775 | ₩1,655 | ₩1,722 | +0.78% | 9.1만 |
|---|
| 2026.06.08 | ₩1,802 | ₩1,855 | ₩1,695 | ₩1,748 | -2.96% | 12.5만 |
|---|
| 2026.06.05 | ₩1,855 | ₩1,869 | ₩1,748 | ₩1,762 | -5.04% | 6.4만 |
|---|
| 2026.06.04 | ₩1,882 | ₩1,962 | ₩1,855 | ₩1,895 | +0.71% | 6.3만 |
|---|
| 2026.06.03 | ₩1,922 | ₩1,962 | ₩1,829 | ₩1,909 | -0.69% | 8.4만 |
|---|
| 2026.06.02 | ₩2,055 | ₩2,095 | ₩1,935 | ₩1,949 | -5.19% | 5.3만 |
|---|
| 2026.06.01 | ₩1,962 | ₩2,109 | ₩1,909 | ₩2,095 | +6.80% | 13.5만 |
|---|
| 2026.05.29 | ₩2,029 | ₩2,109 | ₩1,869 | ₩1,869 | -7.89% | 13.6만 |
|---|
| 2026.05.28 | ₩2,002 | ₩2,149 | ₩1,935 | ₩2,149 | +7.33% | 16.6만 |
|---|
| 2026.05.27 | ₩1,975 | ₩2,069 | ₩1,815 | ₩2,055 | +4.05% | 12만 |
|---|
| 2026.05.26 | ₩2,002 | ₩2,055 | ₩1,869 | ₩1,962 | -2.00% | 25.4만 |
|---|
| 2026.05.22 | ₩1,975 | ₩2,069 | ₩1,909 | ₩2,029 | +2.70% | 8.1만 |
|---|
| 2026.05.21 | ₩2,042 | ₩2,042 | ₩1,815 | ₩1,989 | -2.61% | 6.8만 |
|---|
| 2026.05.20 | ₩2,122 | ₩2,135 | ₩1,935 | ₩2,082 | -1.89% | 9.6만 |
|---|
| 2026.05.19 | ₩1,989 | ₩2,216 | ₩1,962 | ₩2,149 | +8.05% | 7.9만 |
|---|
| 2026.05.18 | ₩2,256 | ₩2,269 | ₩1,909 | ₩2,015 | -10.65% | 13.1만 |
|---|
| 2026.05.15 | ₩2,349 | ₩2,442 | ₩2,162 | ₩2,242 | -4.55% | 8.4만 |
|---|
| 2026.05.14 | ₩2,402 | ₩2,456 | ₩2,349 | ₩2,376 | -1.11% | 10.8만 |
|---|
| 2026.05.13 | ₩2,483 | ₩2,549 | ₩2,362 | ₩2,402 | -3.23% | 10.7만 |
|---|
| 2026.05.12 | ₩2,816 | ₩2,923 | ₩2,469 | ₩2,483 | -11.85% | 20.1만 |
|---|
| 2026.05.11 | ₩3,430 | ₩3,617 | ₩3,377 | ₩3,510 | +2.33% | 7.8만 |
|---|
| 2026.05.08 | ₩3,644 | ₩3,777 | ₩3,337 | ₩3,550 | -2.56% | 6만 |
|---|
| 2026.05.07 | ₩3,670 | ₩3,871 | ₩3,457 | ₩3,710 | +1.09% | 12만 |
|---|
| 2026.05.06 | ₩3,323 | ₩3,750 | ₩3,163 | ₩3,657 | +10.04% | 6.9만 |
|---|
| 2026.05.05 | ₩3,684 | ₩3,724 | ₩3,243 | ₩3,377 | -8.33% | 10.2만 |
|---|
| 2026.05.04 | ₩3,443 | ₩3,844 | ₩3,443 | ₩3,684 | +6.98% | 8.8만 |
|---|
| 2026.05.01 | ₩3,403 | ₩3,470 | ₩3,270 | ₩3,470 | +1.96% | 7.8만 |
|---|
| 2026.04.30 | ₩3,043 | ₩3,403 | ₩3,003 | ₩3,363 | +10.53% | 4.8만 |
|---|
| 2026.04.29 | ₩3,043 | ₩3,203 | ₩2,976 | ₩3,070 | +0.88% | 3만 |
|---|
| 2026.04.28 | ₩3,043 | ₩3,163 | ₩2,963 | ₩3,056 | +0.44% | 3.8만 |
|---|
| 2026.04.27 | ₩2,870 | ₩3,217 | ₩2,816 | ₩3,056 | +6.51% | 9.9만 |
|---|
| 2026.04.24 | ₩2,669 | ₩2,936 | ₩2,669 | ₩2,936 | +10.00% | 8.7만 |
|---|
| 2026.04.23 | ₩2,843 | ₩2,923 | ₩2,643 | ₩2,696 | -5.16% | 11만 |
|---|
| 2026.04.22 | ₩2,749 | ₩2,950 | ₩2,749 | ₩2,923 | +6.31% | 11.9만 |
|---|
| 2026.04.21 | ₩2,523 | ₩2,749 | ₩2,523 | ₩2,709 | +7.41% | 11.5만 |
|---|
| 2026.04.20 | ₩2,496 | ₩2,549 | ₩2,429 | ₩2,536 | +1.60% | 6.2만 |
|---|
| 2026.04.17 | ₩2,483 | ₩2,563 | ₩2,402 | ₩2,523 | +1.61% | 7만 |
|---|
| 2026.04.16 | ₩2,469 | ₩2,483 | ₩2,362 | ₩2,456 | -0.54% | 13만 |
|---|
| 2026.04.15 | ₩2,509 | ₩2,563 | ₩2,469 | ₩2,483 | -1.06% | 6.3만 |
|---|
| 2026.04.14 | ₩2,629 | ₩2,643 | ₩2,469 | ₩2,523 | -4.06% | 9.4만 |
|---|
| 2026.04.13 | ₩2,589 | ₩2,696 | ₩2,496 | ₩2,629 | +1.55% | 10.1만 |
|---|
| 2026.04.10 | ₩2,469 | ₩2,643 | ₩2,469 | ₩2,603 | +5.41% | 17만 |
|---|
| 2026.04.09 | ₩2,389 | ₩2,523 | ₩2,296 | ₩2,389 | 0.00% | 8.7만 |
|---|
| 2026.04.08 | ₩2,616 | ₩2,643 | ₩2,349 | ₩2,362 | -9.69% | 23.8만 |
|---|
| 2026.04.07 | ₩2,643 | ₩2,696 | ₩2,456 | ₩2,616 | -1.01% | 6.7만 |
|---|
| 2026.04.06 | ₩2,603 | ₩2,789 | ₩2,603 | ₩2,603 | 0.00% | 5.5만 |
|---|
| 2026.04.02 | ₩2,669 | ₩2,736 | ₩2,549 | ₩2,603 | -2.50% | 7.1만 |
|---|
| 2026.04.01 | ₩2,923 | ₩2,923 | ₩2,683 | ₩2,723 | -6.85% | 9.2만 |
|---|
| 2026.03.31 | ₩3,070 | ₩3,070 | ₩2,830 | ₩2,896 | -5.65% | 5.1만 |
|---|
| 2026.03.30 | ₩3,056 | ₩3,136 | ₩2,910 | ₩3,030 | -0.87% | 7.3만 |
|---|
| 2026.03.27 | ₩3,136 | ₩3,150 | ₩2,990 | ₩3,056 | -2.55% | 5.4만 |
|---|
| 2026.03.26 | ₩3,270 | ₩3,350 | ₩3,123 | ₩3,123 | -4.49% | 6.6만 |
|---|
| 2026.03.25 | ₩3,350 | ₩3,350 | ₩3,123 | ₩3,243 | -3.19% | 2.6만 |
|---|
| 2026.03.24 | ₩3,510 | ₩3,510 | ₩2,963 | ₩3,337 | -4.94% | 8.4만 |
|---|
| 2026.03.23 | ₩3,697 | ₩3,724 | ₩3,350 | ₩3,617 | -2.17% | 5.4만 |
|---|
| 2026.03.20 | ₩3,390 | ₩3,750 | ₩3,323 | ₩3,644 | +7.48% | 17.3만 |
|---|
| 2026.03.19 | ₩3,070 | ₩3,644 | ₩3,030 | ₩3,403 | +10.87% | 11.6만 |
|---|
| 2026.03.18 | ₩2,976 | ₩3,136 | ₩2,963 | ₩3,123 | +4.93% | 10.2만 |
|---|
| 2026.03.17 | ₩3,604 | ₩3,657 | ₩2,870 | ₩2,936 | -18.52% | 25.2만 |
|---|
| 2026.03.16 | ₩3,844 | ₩4,164 | ₩3,804 | ₩3,977 | +3.47% | 5.4만 |
|---|
| 2026.03.13 | ₩3,844 | ₩3,937 | ₩3,657 | ₩3,777 | -1.74% | 4.4만 |
|---|
| 2026.03.12 | ₩3,911 | ₩4,004 | ₩3,790 | ₩3,790 | -3.07% | 1.9만 |
|---|
| 2026.03.11 | ₩4,071 | ₩4,111 | ₩3,844 | ₩3,991 | -1.97% | 2.7만 |
|---|
| 2026.03.10 | ₩4,084 | ₩4,231 | ₩4,017 | ₩4,044 | -0.98% | 4.9만 |
|---|
| 2026.03.09 | ₩4,004 | ₩4,164 | ₩3,977 | ₩4,124 | +3.00% | 2.7만 |
|---|
| 2026.03.06 | ₩3,991 | ₩4,204 | ₩3,991 | ₩4,164 | +4.35% | 5.2만 |
|---|
| 2026.03.05 | ₩4,111 | ₩4,164 | ₩4,017 | ₩4,084 | -0.65% | 2.8만 |
|---|
| 2026.03.04 | ₩4,017 | ₩4,097 | ₩3,924 | ₩4,084 | +1.66% | 4만 |
|---|
| 2026.03.03 | ₩3,790 | ₩4,097 | ₩3,790 | ₩3,951 | +4.23% | 4.7만 |
|---|
| 2026.03.02 | ₩3,764 | ₩3,991 | ₩3,670 | ₩3,964 | +5.32% | 4.9만 |
|---|
| 2026.02.27 | ₩4,004 | ₩4,097 | ₩3,857 | ₩3,857 | -3.67% | 4.3만 |
|---|
| 2026.02.26 | ₩4,057 | ₩4,151 | ₩3,924 | ₩4,031 | -0.66% | 4.7만 |
|---|
| 2026.02.25 | ₩4,204 | ₩4,204 | ₩3,817 | ₩4,057 | -3.49% | 9.5만 |
|---|
| 2026.02.24 | ₩4,204 | ₩4,311 | ₩4,084 | ₩4,231 | +0.63% | 3.1만 |
|---|
| 2026.02.23 | ₩4,485 | ₩4,485 | ₩4,124 | ₩4,164 | -7.14% | 8만 |
|---|
| 2026.02.20 | ₩4,378 | ₩4,658 | ₩4,378 | ₩4,471 | +2.13% | 3.8만 |
|---|
| 2026.02.19 | ₩4,525 | ₩4,618 | ₩4,298 | ₩4,418 | -2.36% | 4.2만 |
|---|
| 2026.02.18 | ₩4,338 | ₩4,605 | ₩4,284 | ₩4,538 | +4.62% | 5.4만 |
|---|
| 2026.02.17 | ₩4,511 | ₩4,538 | ₩4,164 | ₩4,284 | -5.03% | 4.2만 |
|---|
| 2026.02.13 | ₩4,031 | ₩4,725 | ₩4,031 | ₩4,498 | +11.59% | 6.3만 |
|---|
| 2026.02.12 | ₩4,271 | ₩4,271 | ₩3,991 | ₩4,004 | -6.25% | 5.5만 |
|---|
| 2026.02.11 | ₩4,551 | ₩4,551 | ₩4,204 | ₩4,231 | -7.04% | 3.3만 |
|---|
| 2026.02.10 | ₩4,525 | ₩4,565 | ₩4,431 | ₩4,511 | -0.29% | 3.5만 |
|---|
| 2026.02.09 | ₩4,458 | ₩4,671 | ₩4,404 | ₩4,538 | +1.80% | 7.7만 |
|---|
| 2026.02.06 | ₩4,324 | ₩4,511 | ₩4,231 | ₩4,391 | +1.54% | 6.2만 |
|---|
| 2026.02.05 | ₩4,418 | ₩4,538 | ₩4,258 | ₩4,258 | -3.63% | 4.5만 |
|---|
| 2026.02.04 | ₩4,605 | ₩4,671 | ₩4,378 | ₩4,551 | -1.16% | 8.5만 |
|---|
| 2026.02.03 | ₩5,232 | ₩5,232 | ₩4,444 | ₩4,578 | -12.50% | 18.2만 |
|---|
| 2026.02.02 | ₩5,179 | ₩5,392 | ₩5,152 | ₩5,205 | +0.52% | 5.6만 |
|---|
| 2026.01.30 | ₩5,165 | ₩5,259 | ₩4,992 | ₩5,192 | +0.52% | 4.7만 |
|---|
| 2026.01.29 | ₩5,139 | ₩5,192 | ₩4,992 | ₩5,192 | +1.04% | 2.8만 |
|---|
| 2026.01.28 | ₩5,285 | ₩5,365 | ₩5,072 | ₩5,125 | -3.03% | 5.9만 |
|---|
| 2026.01.27 | ₩5,312 | ₩5,312 | ₩5,192 | ₩5,312 | 0.00% | 2.8만 |
|---|
| 2026.01.26 | ₩5,459 | ₩5,526 | ₩5,139 | ₩5,325 | -2.44% | 6.2만 |
|---|
| 2026.01.23 | ₩5,512 | ₩5,539 | ₩5,325 | ₩5,392 | -2.18% | 5.8만 |
|---|
| 2026.01.22 | ₩5,512 | ₩5,659 | ₩5,432 | ₩5,512 | 0.00% | 4.4만 |
|---|
| 2026.01.21 | ₩5,272 | ₩5,499 | ₩5,272 | ₩5,472 | +3.80% | 6.7만 |
|---|
| 2026.01.20 | ₩5,392 | ₩5,432 | ₩5,205 | ₩5,259 | -2.48% | 8.2만 |
|---|
| 2026.01.16 | ₩5,606 | ₩5,712 | ₩5,432 | ₩5,539 | -1.19% | 4만 |
|---|
| 2026.01.15 | ₩5,899 | ₩5,939 | ₩5,566 | ₩5,566 | -5.66% | 4.9만 |
|---|
| 2026.01.14 | ₩5,632 | ₩5,966 | ₩5,606 | ₩5,806 | +3.08% | 5.3만 |
|---|
| 2026.01.13 | ₩5,806 | ₩5,833 | ₩5,486 | ₩5,619 | -3.22% | 4.8만 |
|---|
| 2026.01.12 | ₩5,659 | ₩5,886 | ₩5,606 | ₩5,806 | +2.59% | 8.6만 |
|---|
| 2026.01.09 | ₩5,579 | ₩5,873 | ₩5,526 | ₩5,739 | +2.87% | 10.4만 |
|---|
| 2026.01.08 | ₩5,392 | ₩5,592 | ₩5,245 | ₩5,486 | +1.73% | 10.1만 |
|---|
| 2026.01.07 | ₩5,419 | ₩5,472 | ₩5,285 | ₩5,405 | -0.25% | 10.3만 |
|---|
| 2026.01.06 | ₩5,272 | ₩5,566 | ₩5,085 | ₩5,419 | +2.78% | 11.2만 |
|---|
| 2026.01.05 | ₩5,325 | ₩5,419 | ₩5,165 | ₩5,259 | -1.25% | 8.8만 |
|---|
| 2026.01.02 | ₩5,419 | ₩5,579 | ₩5,205 | ₩5,272 | -2.71% | 7.3만 |
|---|
| 2025.12.31 | ₩5,365 | ₩5,472 | ₩5,219 | ₩5,339 | -0.50% | 8.7만 |
|---|
| 2025.12.30 | ₩5,245 | ₩5,472 | ₩5,139 | ₩5,379 | +2.54% | 12.9만 |
|---|
| 2025.12.29 | ₩5,512 | ₩5,592 | ₩5,205 | ₩5,245 | -4.84% | 9.6만 |
|---|
| 2025.12.26 | ₩5,499 | ₩5,659 | ₩5,445 | ₩5,579 | +1.46% | 9.2만 |
|---|
| 2025.12.24 | ₩5,259 | ₩5,552 | ₩5,232 | ₩5,499 | +4.57% | 8.9만 |
|---|
| 2025.12.23 | ₩5,232 | ₩5,392 | ₩5,165 | ₩5,272 | +0.77% | 12.2만 |
|---|
| 2025.12.22 | ₩5,619 | ₩5,619 | ₩5,125 | ₩5,245 | -6.65% | 12만 |
|---|
| 2025.12.19 | ₩5,646 | ₩5,766 | ₩5,405 | ₩5,619 | -0.47% | 12.7만 |
|---|
| 2025.12.18 | ₩5,526 | ₩5,873 | ₩5,472 | ₩5,552 | +0.48% | 24만 |
|---|
| 2025.12.17 | ₩5,499 | ₩5,579 | ₩5,312 | ₩5,365 | -2.43% | 9.1만 |
|---|
| 2025.12.16 | ₩5,365 | ₩5,499 | ₩5,205 | ₩5,432 | +1.24% | 8.1만 |
|---|
| 2025.12.15 | ₩5,526 | ₩5,606 | ₩5,312 | ₩5,379 | -2.66% | 8.7만 |
|---|
| 2025.12.12 | ₩5,472 | ₩5,659 | ₩5,192 | ₩5,486 | +0.24% | 11.8만 |
|---|
| 2025.12.11 | ₩5,486 | ₩5,566 | ₩5,379 | ₩5,499 | +0.24% | 9.1만 |
|---|
| 2025.12.10 | ₩5,873 | ₩5,873 | ₩5,486 | ₩5,499 | -6.36% | 12.5만 |
|---|
| 2025.12.09 | ₩5,486 | ₩5,953 | ₩5,486 | ₩5,873 | +7.06% | 8만 |
|---|
| 2025.12.08 | ₩5,766 | ₩5,766 | ₩5,365 | ₩5,579 | -3.24% | 12.4만 |
|---|
| 2025.12.05 | ₩5,993 | ₩6,046 | ₩5,659 | ₩5,726 | -4.45% | 8.5만 |
|---|
| 2025.12.04 | ₩5,766 | ₩5,993 | ₩5,659 | ₩5,953 | +3.24% | 6.7만 |
|---|
| 2025.12.03 | ₩5,512 | ₩5,766 | ₩5,472 | ₩5,712 | +3.63% | 8.3만 |
|---|
| 2025.12.02 | ₩5,459 | ₩5,606 | ₩5,352 | ₩5,539 | +1.47% | 5.3만 |
|---|
| 2025.12.01 | ₩5,459 | ₩5,619 | ₩5,245 | ₩5,419 | -0.73% | 12.2만 |
|---|
| 2025.11.28 | ₩5,579 | ₩5,672 | ₩5,445 | ₩5,606 | +0.48% | 5.5만 |
|---|
| 2025.11.26 | ₩5,179 | ₩5,686 | ₩5,152 | ₩5,552 | +7.22% | 18.8만 |
|---|
| 2025.11.25 | ₩4,992 | ₩5,259 | ₩4,925 | ₩5,085 | +1.87% | 25.7만 |
|---|
| 2025.11.24 | ₩5,312 | ₩5,405 | ₩4,965 | ₩4,992 | -6.03% | 27.1만 |
|---|
| 2025.11.21 | ₩5,032 | ₩5,659 | ₩5,032 | ₩5,352 | +6.37% | 26.8만 |
|---|
| 2025.11.20 | ₩5,005 | ₩5,445 | ₩5,005 | ₩5,045 | +0.80% | 15.7만 |
|---|
| 2025.11.19 | ₩5,232 | ₩5,472 | ₩4,912 | ₩5,098 | -2.55% | 16.4만 |
|---|
| 2025.11.18 | ₩5,179 | ₩5,405 | ₩4,818 | ₩5,245 | +1.29% | 24.5만 |
|---|
| 2025.11.17 | ₩5,539 | ₩5,806 | ₩5,058 | ₩5,259 | -5.06% | 71.3만 |
|---|
| 2025.11.14 | ₩4,605 | ₩6,166 | ₩4,204 | ₩5,766 | +25.22% | 62.9만 |
|---|
| 2025.11.13 | ₩5,579 | ₩5,659 | ₩5,259 | ₩5,339 | -4.31% | 47.9만 |
|---|
| 2025.11.12 | ₩6,380 | ₩6,380 | ₩5,539 | ₩5,592 | -12.34% | 37.4만 |
|---|
| 2025.11.11 | ₩6,513 | ₩6,580 | ₩6,153 | ₩6,313 | -3.07% | 29.2만 |
|---|
| 2025.11.10 | ₩6,447 | ₩6,914 | ₩6,447 | ₩6,500 | +0.83% | 26만 |
|---|
| 2025.11.07 | ₩6,527 | ₩6,607 | ₩6,193 | ₩6,326 | -3.07% | 11.4만 |
|---|
| 2025.11.06 | ₩6,860 | ₩6,927 | ₩6,527 | ₩6,540 | -4.67% | 14.6만 |
|---|
| 2025.11.05 | ₩6,593 | ₩7,007 | ₩6,447 | ₩6,874 | +4.25% | 11.3만 |
|---|
| 2025.11.04 | ₩6,887 | ₩6,887 | ₩6,593 | ₩6,607 | -4.07% | 19.9만 |
|---|
| 2025.11.03 | ₩7,541 | ₩7,541 | ₩6,900 | ₩6,994 | -7.26% | 21만 |
|---|
| 2025.10.31 | ₩7,581 | ₩7,634 | ₩7,381 | ₩7,434 | -1.94% | 12.3만 |
|---|
| 2025.10.30 | ₩7,621 | ₩7,688 | ₩7,154 | ₩7,488 | -1.75% | 22.8만 |
|---|
| 2025.10.29 | ₩7,501 | ₩7,901 | ₩7,141 | ₩7,714 | +2.85% | 36.8만 |
|---|
| 2025.10.28 | ₩7,274 | ₩7,941 | ₩7,100 | ₩7,488 | +2.94% | 28.8만 |
|---|
| 2025.10.27 | ₩6,420 | ₩7,221 | ₩6,393 | ₩7,167 | +11.64% | 26만 |
|---|
| 2025.10.24 | ₩6,607 | ₩6,780 | ₩6,193 | ₩6,193 | -6.26% | 15.8만 |
|---|
| 2025.10.23 | ₩6,433 | ₩6,740 | ₩6,206 | ₩6,527 | +1.45% | 22.8만 |
|---|
| 2025.10.22 | ₩5,886 | ₩6,660 | ₩5,793 | ₩6,553 | +11.34% | 30.3만 |
|---|
| 2025.10.21 | ₩5,672 | ₩5,966 | ₩5,592 | ₩5,913 | +4.24% | 11.3만 |
|---|
| 2025.10.20 | ₩6,033 | ₩6,033 | ₩5,606 | ₩5,793 | -3.98% | 13.7만 |
|---|
| 2025.10.17 | ₩6,073 | ₩6,353 | ₩5,806 | ₩5,833 | -3.96% | 18.1만 |
|---|
| 2025.10.16 | ₩6,527 | ₩6,607 | ₩6,140 | ₩6,166 | -5.52% | 5.5만 |
|---|
| 2025.10.15 | ₩6,633 | ₩6,807 | ₩6,433 | ₩6,513 | -1.81% | 16.3만 |
|---|
| 2025.10.14 | ₩6,260 | ₩6,687 | ₩6,046 | ₩6,553 | +4.69% | 25.8만 |
|---|
| 2025.10.13 | ₩6,300 | ₩6,406 | ₩6,099 | ₩6,326 | +0.42% | 10.2만 |
|---|
| 2025.10.10 | ₩6,420 | ₩6,740 | ₩6,033 | ₩6,073 | -5.41% | 18.1만 |
|---|