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 | ₩1,534 | ₩1,561 | ₩1,414 | ₩1,441 | -6.09% | 24.6만 |
| 2026.10.08 | ₩1,401 | ₩1,561 | ₩1,374 | ₩1,521 | +8.57% | 86.9만 |
| 2026.10.07 | ₩1,361 | ₩1,494 | ₩1,334 | ₩1,374 | +0.98% | 34.1만 |
| 2026.10.06 | ₩1,374 | ₩1,414 | ₩1,294 | ₩1,361 | -0.97% | 51.6만 |
| 2026.10.05 | ₩1,521 | ₩1,534 | ₩1,414 | ₩1,414 | -7.02% | 40.6만 |
| 2026.10.02 | ₩1,668 | ₩1,668 | ₩1,521 | ₩1,548 | -7.20% | 41.4만 |
| 2026.10.01 | ₩1,721 | ₩1,748 | ₩1,628 | ₩1,694 | -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 | ₩1,868 | ₩1,908 | ₩1,761 | ₩1,868 | 0.00% | 54.1만 |
|---|
| 2026.09.28 | ₩2,295 | ₩2,308 | ₩1,921 | ₩1,921 | -16.28% | 88.6만 |
|---|
| 2026.09.25 | ₩2,348 | ₩2,535 | ₩2,135 | ₩2,335 | -0.57% | 176만 |
|---|
| 2026.09.24 | ₩2,028 | ₩2,375 | ₩1,895 | ₩2,348 | +15.79% | 336만 |
|---|
| 2026.09.23 | ₩1,855 | ₩2,081 | ₩1,668 | ₩2,068 | +11.51% | 598.2만 |
|---|
| 2026.09.22 | ₩1,468 | ₩2,375 | ₩1,441 | ₩1,734 | +18.18% | 1596.3만 |
|---|
| 2026.09.21 | ₩1,814 | ₩1,881 | ₩1,614 | ₩1,654 | -8.82% | 508.3만 |
|---|
| 2026.09.18 | ₩3,882 | ₩4,203 | ₩1,734 | ₩2,001 | -48.45% | 4608.5만 |
|---|
| 2026.09.17 | ₩1,254 | ₩4,630 | ₩1,254 | ₩4,456 | +255.32% | 3175.9만 |
|---|
| 2026.09.16 | ₩1,241 | ₩1,307 | ₩1,174 | ₩1,201 | -3.23% | 16만 |
|---|
| 2026.09.15 | ₩1,294 | ₩1,321 | ₩1,161 | ₩1,241 | -4.12% | 19만 |
|---|
| 2026.09.14 | ₩1,374 | ₩1,428 | ₩1,254 | ₩1,254 | -8.74% | 9만 |
|---|
| 2026.09.11 | ₩1,374 | ₩1,428 | ₩1,334 | ₩1,374 | 0.00% | 6.1만 |
|---|
| 2026.09.10 | ₩1,454 | ₩1,521 | ₩1,374 | ₩1,414 | -2.75% | 21.5만 |
|---|
| 2026.09.09 | ₩1,348 | ₩1,588 | ₩1,334 | ₩1,441 | +6.93% | 49.2만 |
|---|
| 2026.09.08 | ₩1,401 | ₩1,454 | ₩1,307 | ₩1,348 | -3.81% | 31.8만 |
|---|
| 2026.09.04 | ₩1,214 | ₩1,468 | ₩1,161 | ₩1,388 | +14.29% | 74.4만 |
|---|
| 2026.09.03 | ₩1,267 | ₩1,267 | ₩1,094 | ₩1,187 | -6.32% | 39.9만 |
|---|
| 2026.09.02 | ₩1,241 | ₩1,388 | ₩1,174 | ₩1,267 | +2.15% | 46만 |
|---|
| 2026.09.01 | ₩1,267 | ₩1,294 | ₩1,134 | ₩1,241 | -2.11% | 11.2만 |
|---|
| 2026.08.31 | ₩1,508 | ₩1,508 | ₩1,227 | ₩1,294 | -14.16% | 46.4만 |
|---|
| 2026.08.28 | ₩1,214 | ₩1,828 | ₩1,214 | ₩1,494 | +23.08% | 1687.9만 |
|---|
| 2026.08.27 | ₩1,267 | ₩1,321 | ₩1,241 | ₩1,254 | -1.05% | 4.9만 |
|---|
| 2026.08.26 | ₩1,214 | ₩1,281 | ₩1,201 | ₩1,227 | +1.10% | 1.5만 |
|---|
| 2026.08.25 | ₩1,267 | ₩1,334 | ₩1,227 | ₩1,254 | -1.05% | 4.2만 |
|---|
| 2026.08.24 | ₩1,161 | ₩1,294 | ₩1,161 | ₩1,267 | +9.20% | 5만 |
|---|
| 2026.08.21 | ₩1,361 | ₩1,374 | ₩1,201 | ₩1,214 | -10.78% | 12.5만 |
|---|
| 2026.08.20 | ₩1,414 | ₩1,494 | ₩1,361 | ₩1,388 | -1.89% | 4.9만 |
|---|
| 2026.08.19 | ₩1,374 | ₩1,468 | ₩1,361 | ₩1,414 | +2.91% | 5.5만 |
|---|
| 2026.08.18 | ₩1,334 | ₩1,534 | ₩1,334 | ₩1,348 | +1.00% | 7.9만 |
|---|
| 2026.08.17 | ₩1,481 | ₩1,494 | ₩1,348 | ₩1,348 | -9.01% | 2.8만 |
|---|
| 2026.08.14 | ₩1,574 | ₩1,574 | ₩1,494 | ₩1,534 | -2.54% | 4.1만 |
|---|
| 2026.08.13 | ₩1,708 | ₩1,774 | ₩1,574 | ₩1,588 | -7.03% | 4만 |
|---|
| 2026.08.12 | ₩2,108 | ₩2,201 | ₩1,681 | ₩1,734 | -17.72% | 14.8만 |
|---|
| 2026.08.11 | ₩2,295 | ₩2,708 | ₩1,961 | ₩2,135 | -6.98% | 24.2만 |
|---|
| 2026.08.10 | ₩2,388 | ₩3,149 | ₩2,361 | ₩2,935 | +22.91% | 103.1만 |
|---|
| 2026.08.07 | ₩2,041 | ₩2,388 | ₩1,961 | ₩2,348 | +15.03% | 8.4만 |
|---|
| 2026.08.06 | ₩1,948 | ₩2,161 | ₩1,841 | ₩2,108 | +8.22% | 4만 |
|---|
| 2026.08.05 | ₩2,161 | ₩2,161 | ₩1,881 | ₩2,015 | -6.79% | 8.2만 |
|---|
| 2026.08.04 | ₩1,881 | ₩2,535 | ₩1,881 | ₩2,095 | +11.35% | 33.1만 |
|---|
| 2026.08.03 | ₩1,628 | ₩1,948 | ₩1,588 | ₩1,881 | +15.57% | 12.1만 |
|---|
| 2026.07.31 | ₩1,574 | ₩1,628 | ₩1,481 | ₩1,601 | +1.69% | 4.9만 |
|---|
| 2026.07.30 | ₩1,508 | ₩1,588 | ₩1,374 | ₩1,561 | +3.54% | 3.6만 |
|---|
| 2026.07.29 | ₩1,441 | ₩1,588 | ₩1,401 | ₩1,548 | +7.41% | 8.5만 |
|---|
| 2026.07.28 | ₩1,267 | ₩1,454 | ₩1,267 | ₩1,428 | +12.63% | 5.4만 |
|---|
| 2026.07.27 | ₩1,147 | ₩1,307 | ₩1,134 | ₩1,267 | +10.47% | 5.2만 |
|---|
| 2026.07.24 | ₩1,267 | ₩1,334 | ₩1,094 | ₩1,094 | -13.68% | 6.1만 |
|---|
| 2026.07.23 | ₩1,361 | ₩1,401 | ₩1,241 | ₩1,254 | -7.84% | 6.7만 |
|---|
| 2026.07.22 | ₩1,428 | ₩1,534 | ₩1,334 | ₩1,348 | -5.61% | 7.3만 |
|---|
| 2026.07.21 | ₩1,321 | ₩1,548 | ₩1,321 | ₩1,481 | +12.12% | 4.9만 |
|---|
| 2026.07.20 | ₩1,334 | ₩1,374 | ₩1,294 | ₩1,334 | 0.00% | 3.2만 |
|---|
| 2026.07.17 | ₩1,374 | ₩1,388 | ₩1,281 | ₩1,334 | -2.91% | 3.5만 |
|---|
| 2026.07.16 | ₩1,334 | ₩1,481 | ₩1,334 | ₩1,401 | +5.00% | 4.9만 |
|---|
| 2026.07.15 | ₩1,241 | ₩1,401 | ₩1,241 | ₩1,361 | +9.68% | 4.3만 |
|---|
| 2026.07.14 | ₩1,214 | ₩1,267 | ₩1,187 | ₩1,227 | +1.10% | 4.1만 |
|---|
| 2026.07.13 | ₩1,201 | ₩1,334 | ₩1,174 | ₩1,254 | +4.44% | 6.4만 |
|---|
| 2026.07.10 | ₩1,187 | ₩1,227 | ₩1,134 | ₩1,201 | +1.12% | 5.5만 |
|---|
| 2026.07.09 | ₩1,147 | ₩1,187 | ₩1,134 | ₩1,187 | +3.49% | 7.5만 |
|---|
| 2026.07.08 | ₩1,174 | ₩1,187 | ₩1,094 | ₩1,161 | -1.14% | 6.7만 |
|---|
| 2026.07.07 | ₩1,094 | ₩1,281 | ₩1,094 | ₩1,107 | +1.22% | 16.4만 |
|---|
| 2026.07.06 | ₩1,107 | ₩1,187 | ₩1,107 | ₩1,147 | +3.61% | 5.8만 |
|---|
| 2026.07.02 | ₩1,081 | ₩1,174 | ₩1,081 | ₩1,134 | +4.94% | 13.4만 |
|---|
| 2026.07.01 | ₩1,174 | ₩1,201 | ₩1,081 | ₩1,081 | -7.95% | 14.9만 |
|---|
| 2026.06.30 | ₩1,201 | ₩1,241 | ₩1,081 | ₩1,107 | -7.78% | 13.4만 |
|---|
| 2026.06.29 | ₩1,267 | ₩1,267 | ₩1,094 | ₩1,187 | -6.32% | 43.2만 |
|---|
| 2026.06.26 | ₩1,521 | ₩1,534 | ₩1,214 | ₩1,214 | -20.18% | 115.3만 |
|---|
| 2026.06.25 | ₩1,654 | ₩1,654 | ₩1,468 | ₩1,494 | -9.68% | 9.7만 |
|---|
| 2026.06.24 | ₩1,588 | ₩1,654 | ₩1,494 | ₩1,654 | +4.20% | 8.8만 |
|---|
| 2026.06.23 | ₩1,468 | ₩1,654 | ₩1,468 | ₩1,654 | +12.73% | 17.7만 |
|---|
| 2026.06.22 | ₩1,494 | ₩1,601 | ₩1,428 | ₩1,521 | +1.79% | 11.8만 |
|---|
| 2026.06.18 | ₩1,534 | ₩1,574 | ₩1,401 | ₩1,401 | -8.70% | 8.6만 |
|---|
| 2026.06.17 | ₩1,428 | ₩1,641 | ₩1,428 | ₩1,481 | +3.74% | 9.6만 |
|---|
| 2026.06.16 | ₩1,534 | ₩1,588 | ₩1,428 | ₩1,454 | -5.22% | 12만 |
|---|
| 2026.06.15 | ₩1,641 | ₩1,694 | ₩1,494 | ₩1,521 | -7.32% | 30.6만 |
|---|
| 2026.06.12 | ₩1,721 | ₩1,814 | ₩1,588 | ₩1,681 | -2.33% | 16.7만 |
|---|
| 2026.06.11 | ₩1,774 | ₩1,774 | ₩1,614 | ₩1,681 | -5.26% | 16.4만 |
|---|
| 2026.06.10 | ₩1,761 | ₩1,801 | ₩1,668 | ₩1,788 | +1.52% | 10.5만 |
|---|
| 2026.06.09 | ₩1,708 | ₩1,774 | ₩1,654 | ₩1,721 | +0.78% | 9.1만 |
|---|
| 2026.06.08 | ₩1,801 | ₩1,855 | ₩1,694 | ₩1,748 | -2.96% | 12.5만 |
|---|
| 2026.06.05 | ₩1,855 | ₩1,868 | ₩1,748 | ₩1,761 | -5.04% | 6.4만 |
|---|
| 2026.06.04 | ₩1,881 | ₩1,961 | ₩1,855 | ₩1,895 | +0.71% | 6.3만 |
|---|
| 2026.06.03 | ₩1,921 | ₩1,961 | ₩1,828 | ₩1,908 | -0.69% | 8.4만 |
|---|
| 2026.06.02 | ₩2,055 | ₩2,095 | ₩1,935 | ₩1,948 | -5.19% | 5.3만 |
|---|
| 2026.06.01 | ₩1,961 | ₩2,108 | ₩1,908 | ₩2,095 | +6.80% | 13.5만 |
|---|
| 2026.05.29 | ₩2,028 | ₩2,108 | ₩1,868 | ₩1,868 | -7.89% | 13.6만 |
|---|
| 2026.05.28 | ₩2,001 | ₩2,148 | ₩1,935 | ₩2,148 | +7.33% | 16.6만 |
|---|
| 2026.05.27 | ₩1,975 | ₩2,068 | ₩1,814 | ₩2,055 | +4.05% | 12만 |
|---|
| 2026.05.26 | ₩2,001 | ₩2,055 | ₩1,868 | ₩1,961 | -2.00% | 25.4만 |
|---|
| 2026.05.22 | ₩1,975 | ₩2,068 | ₩1,908 | ₩2,028 | +2.70% | 8.1만 |
|---|
| 2026.05.21 | ₩2,041 | ₩2,041 | ₩1,814 | ₩1,988 | -2.61% | 6.8만 |
|---|
| 2026.05.20 | ₩2,121 | ₩2,135 | ₩1,935 | ₩2,081 | -1.89% | 9.6만 |
|---|
| 2026.05.19 | ₩1,988 | ₩2,215 | ₩1,961 | ₩2,148 | +8.05% | 7.9만 |
|---|
| 2026.05.18 | ₩2,255 | ₩2,268 | ₩1,908 | ₩2,015 | -10.65% | 13.1만 |
|---|
| 2026.05.15 | ₩2,348 | ₩2,442 | ₩2,161 | ₩2,241 | -4.55% | 8.4만 |
|---|
| 2026.05.14 | ₩2,402 | ₩2,455 | ₩2,348 | ₩2,375 | -1.11% | 10.8만 |
|---|
| 2026.05.13 | ₩2,482 | ₩2,548 | ₩2,361 | ₩2,402 | -3.23% | 10.7만 |
|---|
| 2026.05.12 | ₩2,815 | ₩2,922 | ₩2,468 | ₩2,482 | -11.85% | 20.1만 |
|---|
| 2026.05.11 | ₩3,429 | ₩3,616 | ₩3,375 | ₩3,509 | +2.33% | 7.8만 |
|---|
| 2026.05.08 | ₩3,642 | ₩3,776 | ₩3,335 | ₩3,549 | -2.56% | 6만 |
|---|
| 2026.05.07 | ₩3,669 | ₩3,869 | ₩3,456 | ₩3,709 | +1.09% | 12만 |
|---|
| 2026.05.06 | ₩3,322 | ₩3,749 | ₩3,162 | ₩3,656 | +10.04% | 6.9만 |
|---|
| 2026.05.05 | ₩3,682 | ₩3,722 | ₩3,242 | ₩3,375 | -8.33% | 10.2만 |
|---|
| 2026.05.04 | ₩3,442 | ₩3,842 | ₩3,442 | ₩3,682 | +6.98% | 8.8만 |
|---|
| 2026.05.01 | ₩3,402 | ₩3,469 | ₩3,269 | ₩3,469 | +1.96% | 7.8만 |
|---|
| 2026.04.30 | ₩3,042 | ₩3,402 | ₩3,002 | ₩3,362 | +10.53% | 4.8만 |
|---|
| 2026.04.29 | ₩3,042 | ₩3,202 | ₩2,975 | ₩3,069 | +0.88% | 3만 |
|---|
| 2026.04.28 | ₩3,042 | ₩3,162 | ₩2,962 | ₩3,055 | +0.44% | 3.8만 |
|---|
| 2026.04.27 | ₩2,868 | ₩3,215 | ₩2,815 | ₩3,055 | +6.51% | 9.9만 |
|---|
| 2026.04.24 | ₩2,668 | ₩2,935 | ₩2,668 | ₩2,935 | +10.00% | 8.7만 |
|---|
| 2026.04.23 | ₩2,842 | ₩2,922 | ₩2,642 | ₩2,695 | -5.16% | 11만 |
|---|
| 2026.04.22 | ₩2,748 | ₩2,949 | ₩2,748 | ₩2,922 | +6.31% | 11.9만 |
|---|
| 2026.04.21 | ₩2,522 | ₩2,748 | ₩2,522 | ₩2,708 | +7.41% | 11.5만 |
|---|
| 2026.04.20 | ₩2,495 | ₩2,548 | ₩2,428 | ₩2,535 | +1.60% | 6.2만 |
|---|
| 2026.04.17 | ₩2,482 | ₩2,562 | ₩2,402 | ₩2,522 | +1.61% | 7만 |
|---|
| 2026.04.16 | ₩2,468 | ₩2,482 | ₩2,361 | ₩2,455 | -0.54% | 13만 |
|---|
| 2026.04.15 | ₩2,508 | ₩2,562 | ₩2,468 | ₩2,482 | -1.06% | 6.3만 |
|---|
| 2026.04.14 | ₩2,628 | ₩2,642 | ₩2,468 | ₩2,522 | -4.06% | 9.4만 |
|---|
| 2026.04.13 | ₩2,588 | ₩2,695 | ₩2,495 | ₩2,628 | +1.55% | 10.1만 |
|---|
| 2026.04.10 | ₩2,468 | ₩2,642 | ₩2,468 | ₩2,602 | +5.41% | 17만 |
|---|
| 2026.04.09 | ₩2,388 | ₩2,522 | ₩2,295 | ₩2,388 | 0.00% | 8.7만 |
|---|
| 2026.04.08 | ₩2,615 | ₩2,642 | ₩2,348 | ₩2,361 | -9.69% | 23.8만 |
|---|
| 2026.04.07 | ₩2,642 | ₩2,695 | ₩2,455 | ₩2,615 | -1.01% | 6.7만 |
|---|
| 2026.04.06 | ₩2,602 | ₩2,788 | ₩2,602 | ₩2,602 | 0.00% | 5.5만 |
|---|
| 2026.04.02 | ₩2,668 | ₩2,735 | ₩2,548 | ₩2,602 | -2.50% | 7.1만 |
|---|
| 2026.04.01 | ₩2,922 | ₩2,922 | ₩2,682 | ₩2,722 | -6.85% | 9.2만 |
|---|
| 2026.03.31 | ₩3,069 | ₩3,069 | ₩2,828 | ₩2,895 | -5.65% | 5.1만 |
|---|
| 2026.03.30 | ₩3,055 | ₩3,135 | ₩2,909 | ₩3,029 | -0.87% | 7.3만 |
|---|
| 2026.03.27 | ₩3,135 | ₩3,149 | ₩2,989 | ₩3,055 | -2.55% | 5.4만 |
|---|
| 2026.03.26 | ₩3,269 | ₩3,349 | ₩3,122 | ₩3,122 | -4.49% | 6.6만 |
|---|
| 2026.03.25 | ₩3,349 | ₩3,349 | ₩3,122 | ₩3,242 | -3.19% | 2.6만 |
|---|
| 2026.03.24 | ₩3,509 | ₩3,509 | ₩2,962 | ₩3,335 | -4.94% | 8.4만 |
|---|
| 2026.03.23 | ₩3,696 | ₩3,722 | ₩3,349 | ₩3,616 | -2.17% | 5.4만 |
|---|
| 2026.03.20 | ₩3,389 | ₩3,749 | ₩3,322 | ₩3,642 | +7.48% | 17.3만 |
|---|
| 2026.03.19 | ₩3,069 | ₩3,642 | ₩3,029 | ₩3,402 | +10.87% | 11.6만 |
|---|
| 2026.03.18 | ₩2,975 | ₩3,135 | ₩2,962 | ₩3,122 | +4.93% | 10.2만 |
|---|
| 2026.03.17 | ₩3,602 | ₩3,656 | ₩2,868 | ₩2,935 | -18.52% | 25.2만 |
|---|
| 2026.03.16 | ₩3,842 | ₩4,163 | ₩3,802 | ₩3,976 | +3.47% | 5.4만 |
|---|
| 2026.03.13 | ₩3,842 | ₩3,936 | ₩3,656 | ₩3,776 | -1.74% | 4.4만 |
|---|
| 2026.03.12 | ₩3,909 | ₩4,003 | ₩3,789 | ₩3,789 | -3.07% | 1.9만 |
|---|
| 2026.03.11 | ₩4,069 | ₩4,109 | ₩3,842 | ₩3,989 | -1.97% | 2.7만 |
|---|
| 2026.03.10 | ₩4,083 | ₩4,229 | ₩4,016 | ₩4,043 | -0.98% | 4.9만 |
|---|
| 2026.03.09 | ₩4,003 | ₩4,163 | ₩3,976 | ₩4,123 | +3.00% | 2.7만 |
|---|
| 2026.03.06 | ₩3,989 | ₩4,203 | ₩3,989 | ₩4,163 | +4.35% | 5.2만 |
|---|
| 2026.03.05 | ₩4,109 | ₩4,163 | ₩4,016 | ₩4,083 | -0.65% | 2.8만 |
|---|
| 2026.03.04 | ₩4,016 | ₩4,096 | ₩3,922 | ₩4,083 | +1.66% | 4만 |
|---|
| 2026.03.03 | ₩3,789 | ₩4,096 | ₩3,789 | ₩3,949 | +4.23% | 4.7만 |
|---|
| 2026.03.02 | ₩3,762 | ₩3,989 | ₩3,669 | ₩3,963 | +5.32% | 4.9만 |
|---|
| 2026.02.27 | ₩4,003 | ₩4,096 | ₩3,856 | ₩3,856 | -3.67% | 4.3만 |
|---|
| 2026.02.26 | ₩4,056 | ₩4,149 | ₩3,922 | ₩4,029 | -0.66% | 4.7만 |
|---|
| 2026.02.25 | ₩4,203 | ₩4,203 | ₩3,816 | ₩4,056 | -3.49% | 9.5만 |
|---|
| 2026.02.24 | ₩4,203 | ₩4,309 | ₩4,083 | ₩4,229 | +0.63% | 3.1만 |
|---|
| 2026.02.23 | ₩4,483 | ₩4,483 | ₩4,123 | ₩4,163 | -7.14% | 8만 |
|---|
| 2026.02.20 | ₩4,376 | ₩4,656 | ₩4,376 | ₩4,470 | +2.13% | 3.8만 |
|---|
| 2026.02.19 | ₩4,523 | ₩4,616 | ₩4,296 | ₩4,416 | -2.36% | 4.2만 |
|---|
| 2026.02.18 | ₩4,336 | ₩4,603 | ₩4,283 | ₩4,536 | +4.62% | 5.4만 |
|---|
| 2026.02.17 | ₩4,510 | ₩4,536 | ₩4,163 | ₩4,283 | -5.03% | 4.2만 |
|---|
| 2026.02.13 | ₩4,029 | ₩4,723 | ₩4,029 | ₩4,496 | +11.59% | 6.3만 |
|---|
| 2026.02.12 | ₩4,269 | ₩4,269 | ₩3,989 | ₩4,003 | -6.25% | 5.5만 |
|---|
| 2026.02.11 | ₩4,550 | ₩4,550 | ₩4,203 | ₩4,229 | -7.04% | 3.3만 |
|---|
| 2026.02.10 | ₩4,523 | ₩4,563 | ₩4,429 | ₩4,510 | -0.29% | 3.5만 |
|---|
| 2026.02.09 | ₩4,456 | ₩4,670 | ₩4,403 | ₩4,536 | +1.80% | 7.7만 |
|---|
| 2026.02.06 | ₩4,323 | ₩4,510 | ₩4,229 | ₩4,389 | +1.54% | 6.2만 |
|---|
| 2026.02.05 | ₩4,416 | ₩4,536 | ₩4,256 | ₩4,256 | -3.63% | 4.5만 |
|---|
| 2026.02.04 | ₩4,603 | ₩4,670 | ₩4,376 | ₩4,550 | -1.16% | 8.5만 |
|---|
| 2026.02.03 | ₩5,230 | ₩5,230 | ₩4,443 | ₩4,576 | -12.50% | 18.2만 |
|---|
| 2026.02.02 | ₩5,177 | ₩5,390 | ₩5,150 | ₩5,203 | +0.52% | 5.6만 |
|---|
| 2026.01.30 | ₩5,163 | ₩5,257 | ₩4,990 | ₩5,190 | +0.52% | 4.7만 |
|---|
| 2026.01.29 | ₩5,137 | ₩5,190 | ₩4,990 | ₩5,190 | +1.04% | 2.8만 |
|---|
| 2026.01.28 | ₩5,283 | ₩5,363 | ₩5,070 | ₩5,123 | -3.03% | 5.9만 |
|---|
| 2026.01.27 | ₩5,310 | ₩5,310 | ₩5,190 | ₩5,310 | 0.00% | 2.8만 |
|---|
| 2026.01.26 | ₩5,457 | ₩5,524 | ₩5,137 | ₩5,323 | -2.44% | 6.2만 |
|---|
| 2026.01.23 | ₩5,510 | ₩5,537 | ₩5,323 | ₩5,390 | -2.18% | 5.8만 |
|---|
| 2026.01.22 | ₩5,510 | ₩5,657 | ₩5,430 | ₩5,510 | 0.00% | 4.4만 |
|---|
| 2026.01.21 | ₩5,270 | ₩5,497 | ₩5,270 | ₩5,470 | +3.80% | 6.7만 |
|---|
| 2026.01.20 | ₩5,390 | ₩5,430 | ₩5,203 | ₩5,257 | -2.48% | 8.2만 |
|---|
| 2026.01.16 | ₩5,604 | ₩5,710 | ₩5,430 | ₩5,537 | -1.19% | 4만 |
|---|
| 2026.01.15 | ₩5,897 | ₩5,937 | ₩5,564 | ₩5,564 | -5.66% | 4.9만 |
|---|
| 2026.01.14 | ₩5,630 | ₩5,964 | ₩5,604 | ₩5,804 | +3.08% | 5.3만 |
|---|
| 2026.01.13 | ₩5,804 | ₩5,830 | ₩5,483 | ₩5,617 | -3.22% | 4.8만 |
|---|
| 2026.01.12 | ₩5,657 | ₩5,884 | ₩5,604 | ₩5,804 | +2.59% | 8.6만 |
|---|
| 2026.01.09 | ₩5,577 | ₩5,870 | ₩5,524 | ₩5,737 | +2.87% | 10.4만 |
|---|
| 2026.01.08 | ₩5,390 | ₩5,590 | ₩5,243 | ₩5,483 | +1.73% | 10.1만 |
|---|
| 2026.01.07 | ₩5,417 | ₩5,470 | ₩5,283 | ₩5,403 | -0.25% | 10.3만 |
|---|
| 2026.01.06 | ₩5,270 | ₩5,564 | ₩5,083 | ₩5,417 | +2.78% | 11.2만 |
|---|
| 2026.01.05 | ₩5,323 | ₩5,417 | ₩5,163 | ₩5,257 | -1.25% | 8.8만 |
|---|
| 2026.01.02 | ₩5,417 | ₩5,577 | ₩5,203 | ₩5,270 | -2.71% | 7.3만 |
|---|
| 2025.12.31 | ₩5,363 | ₩5,470 | ₩5,217 | ₩5,337 | -0.50% | 8.7만 |
|---|
| 2025.12.30 | ₩5,243 | ₩5,470 | ₩5,137 | ₩5,377 | +2.54% | 12.9만 |
|---|
| 2025.12.29 | ₩5,510 | ₩5,590 | ₩5,203 | ₩5,243 | -4.84% | 9.6만 |
|---|
| 2025.12.26 | ₩5,497 | ₩5,657 | ₩5,443 | ₩5,577 | +1.46% | 9.2만 |
|---|
| 2025.12.24 | ₩5,257 | ₩5,550 | ₩5,230 | ₩5,497 | +4.57% | 8.9만 |
|---|
| 2025.12.23 | ₩5,230 | ₩5,390 | ₩5,163 | ₩5,270 | +0.77% | 12.2만 |
|---|
| 2025.12.22 | ₩5,617 | ₩5,617 | ₩5,123 | ₩5,243 | -6.65% | 12만 |
|---|
| 2025.12.19 | ₩5,644 | ₩5,764 | ₩5,403 | ₩5,617 | -0.47% | 12.7만 |
|---|
| 2025.12.18 | ₩5,524 | ₩5,870 | ₩5,470 | ₩5,550 | +0.48% | 24만 |
|---|
| 2025.12.17 | ₩5,497 | ₩5,577 | ₩5,310 | ₩5,363 | -2.43% | 9.1만 |
|---|
| 2025.12.16 | ₩5,363 | ₩5,497 | ₩5,203 | ₩5,430 | +1.24% | 8.1만 |
|---|
| 2025.12.15 | ₩5,524 | ₩5,604 | ₩5,310 | ₩5,377 | -2.66% | 8.7만 |
|---|
| 2025.12.12 | ₩5,470 | ₩5,657 | ₩5,190 | ₩5,483 | +0.24% | 11.8만 |
|---|
| 2025.12.11 | ₩5,483 | ₩5,564 | ₩5,377 | ₩5,497 | +0.24% | 9.1만 |
|---|
| 2025.12.10 | ₩5,870 | ₩5,870 | ₩5,483 | ₩5,497 | -6.36% | 12.5만 |
|---|
| 2025.12.09 | ₩5,483 | ₩5,950 | ₩5,483 | ₩5,870 | +7.06% | 8만 |
|---|
| 2025.12.08 | ₩5,764 | ₩5,764 | ₩5,363 | ₩5,577 | -3.24% | 12.4만 |
|---|
| 2025.12.05 | ₩5,990 | ₩6,044 | ₩5,657 | ₩5,724 | -4.45% | 8.5만 |
|---|
| 2025.12.04 | ₩5,764 | ₩5,990 | ₩5,657 | ₩5,950 | +3.24% | 6.7만 |
|---|
| 2025.12.03 | ₩5,510 | ₩5,764 | ₩5,470 | ₩5,710 | +3.63% | 8.3만 |
|---|
| 2025.12.02 | ₩5,457 | ₩5,604 | ₩5,350 | ₩5,537 | +1.47% | 5.3만 |
|---|
| 2025.12.01 | ₩5,457 | ₩5,617 | ₩5,243 | ₩5,417 | -0.73% | 12.2만 |
|---|
| 2025.11.28 | ₩5,577 | ₩5,670 | ₩5,443 | ₩5,604 | +0.48% | 5.5만 |
|---|
| 2025.11.26 | ₩5,177 | ₩5,684 | ₩5,150 | ₩5,550 | +7.22% | 18.8만 |
|---|
| 2025.11.25 | ₩4,990 | ₩5,257 | ₩4,923 | ₩5,083 | +1.87% | 25.7만 |
|---|
| 2025.11.24 | ₩5,310 | ₩5,403 | ₩4,963 | ₩4,990 | -6.03% | 27.1만 |
|---|
| 2025.11.21 | ₩5,030 | ₩5,657 | ₩5,030 | ₩5,350 | +6.37% | 26.8만 |
|---|
| 2025.11.20 | ₩5,003 | ₩5,443 | ₩5,003 | ₩5,043 | +0.80% | 15.7만 |
|---|
| 2025.11.19 | ₩5,230 | ₩5,470 | ₩4,910 | ₩5,097 | -2.55% | 16.4만 |
|---|
| 2025.11.18 | ₩5,177 | ₩5,403 | ₩4,816 | ₩5,243 | +1.29% | 24.5만 |
|---|
| 2025.11.17 | ₩5,537 | ₩5,804 | ₩5,057 | ₩5,257 | -5.06% | 71.3만 |
|---|
| 2025.11.14 | ₩4,603 | ₩6,164 | ₩4,203 | ₩5,764 | +25.22% | 62.9만 |
|---|
| 2025.11.13 | ₩5,577 | ₩5,657 | ₩5,257 | ₩5,337 | -4.31% | 47.9만 |
|---|
| 2025.11.12 | ₩6,377 | ₩6,377 | ₩5,537 | ₩5,590 | -12.34% | 37.4만 |
|---|
| 2025.11.11 | ₩6,511 | ₩6,578 | ₩6,151 | ₩6,311 | -3.07% | 29.2만 |
|---|
| 2025.11.10 | ₩6,444 | ₩6,911 | ₩6,444 | ₩6,497 | +0.83% | 26만 |
|---|
| 2025.11.07 | ₩6,524 | ₩6,604 | ₩6,191 | ₩6,324 | -3.07% | 11.4만 |
|---|
| 2025.11.06 | ₩6,858 | ₩6,924 | ₩6,524 | ₩6,537 | -4.67% | 14.6만 |
|---|
| 2025.11.05 | ₩6,591 | ₩7,004 | ₩6,444 | ₩6,871 | +4.25% | 11.3만 |
|---|
| 2025.11.04 | ₩6,884 | ₩6,884 | ₩6,591 | ₩6,604 | -4.07% | 19.9만 |
|---|
| 2025.11.03 | ₩7,538 | ₩7,538 | ₩6,898 | ₩6,991 | -7.26% | 21만 |
|---|
| 2025.10.31 | ₩7,578 | ₩7,632 | ₩7,378 | ₩7,431 | -1.94% | 12.3만 |
|---|
| 2025.10.30 | ₩7,618 | ₩7,685 | ₩7,151 | ₩7,485 | -1.75% | 22.8만 |
|---|
| 2025.10.29 | ₩7,498 | ₩7,898 | ₩7,138 | ₩7,712 | +2.85% | 36.8만 |
|---|
| 2025.10.28 | ₩7,271 | ₩7,938 | ₩7,098 | ₩7,485 | +2.94% | 28.8만 |
|---|
| 2025.10.27 | ₩6,417 | ₩7,218 | ₩6,391 | ₩7,165 | +11.64% | 26만 |
|---|
| 2025.10.24 | ₩6,604 | ₩6,778 | ₩6,191 | ₩6,191 | -6.26% | 15.8만 |
|---|
| 2025.10.23 | ₩6,431 | ₩6,738 | ₩6,204 | ₩6,524 | +1.45% | 22.8만 |
|---|
| 2025.10.22 | ₩5,884 | ₩6,658 | ₩5,790 | ₩6,551 | +11.34% | 30.3만 |
|---|
| 2025.10.21 | ₩5,670 | ₩5,964 | ₩5,590 | ₩5,910 | +4.24% | 11.3만 |
|---|
| 2025.10.20 | ₩6,030 | ₩6,030 | ₩5,604 | ₩5,790 | -3.98% | 13.7만 |
|---|
| 2025.10.17 | ₩6,071 | ₩6,351 | ₩5,804 | ₩5,830 | -3.96% | 18.1만 |
|---|
| 2025.10.16 | ₩6,524 | ₩6,604 | ₩6,137 | ₩6,164 | -5.52% | 5.5만 |
|---|
| 2025.10.15 | ₩6,631 | ₩6,804 | ₩6,431 | ₩6,511 | -1.81% | 16.3만 |
|---|
| 2025.10.14 | ₩6,257 | ₩6,684 | ₩6,044 | ₩6,551 | +4.69% | 25.8만 |
|---|
| 2025.10.13 | ₩6,297 | ₩6,404 | ₩6,097 | ₩6,324 | +0.42% | 10.2만 |
|---|
| 2025.10.10 | ₩6,417 | ₩6,738 | ₩6,030 | ₩6,071 | -5.41% | 18.1만 |
|---|