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 | ₩1,442 | -6.09% | 24.6만 |
| 2026.10.08 | ₩1,402 | ₩1,562 | ₩1,375 | ₩1,522 | +8.57% | 86.9만 |
| 2026.10.07 | ₩1,362 | ₩1,495 | ₩1,335 | ₩1,375 | +0.98% | 34.1만 |
| 2026.10.06 | ₩1,375 | ₩1,415 | ₩1,295 | ₩1,362 | -0.97% | 51.6만 |
| 2026.10.05 | ₩1,522 | ₩1,535 | ₩1,415 | ₩1,415 | -7.02% | 40.6만 |
| 2026.10.02 | ₩1,669 | ₩1,669 | ₩1,522 | ₩1,549 | -7.20% | 41.4만 |
| 2026.10.01 | ₩1,722 | ₩1,749 | ₩1,629 | ₩1,695 | -1.55% | 36.3만 |
| 2026.09.30 | ₩1,856 | ₩1,856 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,669 |
| -10.07% |
| 70.1만 |
| 2026.09.29 | ₩1,869 | ₩1,909 | ₩1,762 | ₩1,869 | 0.00% | 54.1만 |
|---|
| 2026.09.28 | ₩2,296 | ₩2,310 | ₩1,922 | ₩1,922 | -16.28% | 88.6만 |
|---|
| 2026.09.25 | ₩2,350 | ₩2,536 | ₩2,136 | ₩2,336 | -0.57% | 176만 |
|---|
| 2026.09.24 | ₩2,029 | ₩2,376 | ₩1,896 | ₩2,350 | +15.79% | 336만 |
|---|
| 2026.09.23 | ₩1,856 | ₩2,083 | ₩1,669 | ₩2,069 | +11.51% | 598.2만 |
|---|
| 2026.09.22 | ₩1,468 | ₩2,376 | ₩1,442 | ₩1,735 | +18.18% | 1596.3만 |
|---|
| 2026.09.21 | ₩1,816 | ₩1,882 | ₩1,615 | ₩1,655 | -8.82% | 508.3만 |
|---|
| 2026.09.18 | ₩3,885 | ₩4,205 | ₩1,735 | ₩2,002 | -48.45% | 4608.5만 |
|---|
| 2026.09.17 | ₩1,255 | ₩4,632 | ₩1,255 | ₩4,459 | +255.32% | 3175.9만 |
|---|
| 2026.09.16 | ₩1,242 | ₩1,308 | ₩1,175 | ₩1,201 | -3.23% | 16만 |
|---|
| 2026.09.15 | ₩1,295 | ₩1,322 | ₩1,161 | ₩1,242 | -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 | ₩1,589 | ₩1,335 | ₩1,442 | +6.93% | 49.2만 |
|---|
| 2026.09.08 | ₩1,402 | ₩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 | ₩1,095 | ₩1,188 | -6.32% | 39.9만 |
|---|
| 2026.09.02 | ₩1,242 | ₩1,388 | ₩1,175 | ₩1,268 | +2.15% | 46만 |
|---|
| 2026.09.01 | ₩1,268 | ₩1,295 | ₩1,135 | ₩1,242 | -2.11% | 11.2만 |
|---|
| 2026.08.31 | ₩1,509 | ₩1,509 | ₩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 | ₩1,322 | ₩1,242 | ₩1,255 | -1.05% | 4.9만 |
|---|
| 2026.08.26 | ₩1,215 | ₩1,282 | ₩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 | ₩1,362 | ₩1,375 | ₩1,201 | ₩1,215 | -10.78% | 12.5만 |
|---|
| 2026.08.20 | ₩1,415 | ₩1,495 | ₩1,362 | ₩1,388 | -1.89% | 4.9만 |
|---|
| 2026.08.19 | ₩1,375 | ₩1,468 | ₩1,362 | ₩1,415 | +2.91% | 5.5만 |
|---|
| 2026.08.18 | ₩1,335 | ₩1,535 | ₩1,335 | ₩1,348 | +1.00% | 7.9만 |
|---|
| 2026.08.17 | ₩1,482 | ₩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 | ₩1,709 | ₩1,776 | ₩1,575 | ₩1,589 | -7.03% | 4만 |
|---|
| 2026.08.12 | ₩2,109 | ₩2,203 | ₩1,682 | ₩1,735 | -17.72% | 14.8만 |
|---|
| 2026.08.11 | ₩2,296 | ₩2,710 | ₩1,962 | ₩2,136 | -6.98% | 24.2만 |
|---|
| 2026.08.10 | ₩2,390 | ₩3,151 | ₩2,363 | ₩2,937 | +22.91% | 103.1만 |
|---|
| 2026.08.07 | ₩2,043 | ₩2,390 | ₩1,962 | ₩2,350 | +15.03% | 8.4만 |
|---|
| 2026.08.06 | ₩1,949 | ₩2,163 | ₩1,842 | ₩2,109 | +8.22% | 4만 |
|---|
| 2026.08.05 | ₩2,163 | ₩2,163 | ₩1,882 | ₩2,016 | -6.79% | 8.2만 |
|---|
| 2026.08.04 | ₩1,882 | ₩2,536 | ₩1,882 | ₩2,096 | +11.35% | 33.1만 |
|---|
| 2026.08.03 | ₩1,629 | ₩1,949 | ₩1,589 | ₩1,882 | +15.57% | 12.1만 |
|---|
| 2026.07.31 | ₩1,575 | ₩1,629 | ₩1,482 | ₩1,602 | +1.69% | 4.9만 |
|---|
| 2026.07.30 | ₩1,509 | ₩1,589 | ₩1,375 | ₩1,562 | +3.54% | 3.6만 |
|---|
| 2026.07.29 | ₩1,442 | ₩1,589 | ₩1,402 | ₩1,549 | +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 | ₩1,135 | ₩1,268 | +10.47% | 5.2만 |
|---|
| 2026.07.24 | ₩1,268 | ₩1,335 | ₩1,095 | ₩1,095 | -13.68% | 6.1만 |
|---|
| 2026.07.23 | ₩1,362 | ₩1,402 | ₩1,242 | ₩1,255 | -7.84% | 6.7만 |
|---|
| 2026.07.22 | ₩1,428 | ₩1,535 | ₩1,335 | ₩1,348 | -5.61% | 7.3만 |
|---|
| 2026.07.21 | ₩1,322 | ₩1,549 | ₩1,322 | ₩1,482 | +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 | ₩1,282 | ₩1,335 | -2.91% | 3.5만 |
|---|
| 2026.07.16 | ₩1,335 | ₩1,482 | ₩1,335 | ₩1,402 | +5.00% | 4.9만 |
|---|
| 2026.07.15 | ₩1,242 | ₩1,402 | ₩1,242 | ₩1,362 | +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 | ₩1,135 | ₩1,201 | +1.12% | 5.5만 |
|---|
| 2026.07.09 | ₩1,148 | ₩1,188 | ₩1,135 | ₩1,188 | +3.49% | 7.5만 |
|---|
| 2026.07.08 | ₩1,175 | ₩1,188 | ₩1,095 | ₩1,161 | -1.14% | 6.7만 |
|---|
| 2026.07.07 | ₩1,095 | ₩1,282 | ₩1,095 | ₩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 | ₩1,135 | +4.94% | 13.4만 |
|---|
| 2026.07.01 | ₩1,175 | ₩1,201 | ₩1,081 | ₩1,081 | -7.95% | 14.9만 |
|---|
| 2026.06.30 | ₩1,201 | ₩1,242 | ₩1,081 | ₩1,108 | -7.78% | 13.4만 |
|---|
| 2026.06.29 | ₩1,268 | ₩1,268 | ₩1,095 | ₩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 | ₩1,589 | ₩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 | ₩1,402 | ₩1,402 | -8.70% | 8.6만 |
|---|
| 2026.06.17 | ₩1,428 | ₩1,642 | ₩1,428 | ₩1,482 | +3.74% | 9.6만 |
|---|
| 2026.06.16 | ₩1,535 | ₩1,589 | ₩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 | ₩1,816 | ₩1,589 | ₩1,682 | -2.33% | 16.7만 |
|---|
| 2026.06.11 | ₩1,776 | ₩1,776 | ₩1,615 | ₩1,682 | -5.26% | 16.4만 |
|---|
| 2026.06.10 | ₩1,762 | ₩1,802 | ₩1,669 | ₩1,789 | +1.52% | 10.5만 |
|---|
| 2026.06.09 | ₩1,709 | ₩1,776 | ₩1,655 | ₩1,722 | +0.78% | 9.1만 |
|---|
| 2026.06.08 | ₩1,802 | ₩1,856 | ₩1,695 | ₩1,749 | -2.96% | 12.5만 |
|---|
| 2026.06.05 | ₩1,856 | ₩1,869 | ₩1,749 | ₩1,762 | -5.04% | 6.4만 |
|---|
| 2026.06.04 | ₩1,882 | ₩1,962 | ₩1,856 | ₩1,896 | +0.71% | 6.3만 |
|---|
| 2026.06.03 | ₩1,922 | ₩1,962 | ₩1,829 | ₩1,909 | -0.69% | 8.4만 |
|---|
| 2026.06.02 | ₩2,056 | ₩2,096 | ₩1,936 | ₩1,949 | -5.19% | 5.3만 |
|---|
| 2026.06.01 | ₩1,962 | ₩2,109 | ₩1,909 | ₩2,096 | +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 | ₩1,936 | ₩2,149 | +7.33% | 16.6만 |
|---|
| 2026.05.27 | ₩1,976 | ₩2,069 | ₩1,816 | ₩2,056 | +4.05% | 12만 |
|---|
| 2026.05.26 | ₩2,002 | ₩2,056 | ₩1,869 | ₩1,962 | -2.00% | 25.4만 |
|---|
| 2026.05.22 | ₩1,976 | ₩2,069 | ₩1,909 | ₩2,029 | +2.70% | 8.1만 |
|---|
| 2026.05.21 | ₩2,043 | ₩2,043 | ₩1,816 | ₩1,989 | -2.61% | 6.8만 |
|---|
| 2026.05.20 | ₩2,123 | ₩2,136 | ₩1,936 | ₩2,083 | -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 | ₩2,016 | -10.65% | 13.1만 |
|---|
| 2026.05.15 | ₩2,350 | ₩2,443 | ₩2,163 | ₩2,243 | -4.55% | 8.4만 |
|---|
| 2026.05.14 | ₩2,403 | ₩2,456 | ₩2,350 | ₩2,376 | -1.11% | 10.8만 |
|---|
| 2026.05.13 | ₩2,483 | ₩2,550 | ₩2,363 | ₩2,403 | -3.23% | 10.7만 |
|---|
| 2026.05.12 | ₩2,817 | ₩2,924 | ₩2,470 | ₩2,483 | -11.85% | 20.1만 |
|---|
| 2026.05.11 | ₩3,431 | ₩3,618 | ₩3,377 | ₩3,511 | +2.33% | 7.8만 |
|---|
| 2026.05.08 | ₩3,644 | ₩3,778 | ₩3,337 | ₩3,551 | -2.56% | 6만 |
|---|
| 2026.05.07 | ₩3,671 | ₩3,871 | ₩3,458 | ₩3,711 | +1.09% | 12만 |
|---|
| 2026.05.06 | ₩3,324 | ₩3,751 | ₩3,164 | ₩3,658 | +10.04% | 6.9만 |
|---|
| 2026.05.05 | ₩3,685 | ₩3,725 | ₩3,244 | ₩3,377 | -8.33% | 10.2만 |
|---|
| 2026.05.04 | ₩3,444 | ₩3,845 | ₩3,444 | ₩3,685 | +6.98% | 8.8만 |
|---|
| 2026.05.01 | ₩3,404 | ₩3,471 | ₩3,271 | ₩3,471 | +1.96% | 7.8만 |
|---|
| 2026.04.30 | ₩3,044 | ₩3,404 | ₩3,004 | ₩3,364 | +10.53% | 4.8만 |
|---|
| 2026.04.29 | ₩3,044 | ₩3,204 | ₩2,977 | ₩3,070 | +0.88% | 3만 |
|---|
| 2026.04.28 | ₩3,044 | ₩3,164 | ₩2,964 | ₩3,057 | +0.44% | 3.8만 |
|---|
| 2026.04.27 | ₩2,870 | ₩3,217 | ₩2,817 | ₩3,057 | +6.51% | 9.9만 |
|---|
| 2026.04.24 | ₩2,670 | ₩2,937 | ₩2,670 | ₩2,937 | +10.00% | 8.7만 |
|---|
| 2026.04.23 | ₩2,844 | ₩2,924 | ₩2,643 | ₩2,697 | -5.16% | 11만 |
|---|
| 2026.04.22 | ₩2,750 | ₩2,950 | ₩2,750 | ₩2,924 | +6.31% | 11.9만 |
|---|
| 2026.04.21 | ₩2,523 | ₩2,750 | ₩2,523 | ₩2,710 | +7.41% | 11.5만 |
|---|
| 2026.04.20 | ₩2,496 | ₩2,550 | ₩2,430 | ₩2,536 | +1.60% | 6.2만 |
|---|
| 2026.04.17 | ₩2,483 | ₩2,563 | ₩2,403 | ₩2,523 | +1.61% | 7만 |
|---|
| 2026.04.16 | ₩2,470 | ₩2,483 | ₩2,363 | ₩2,456 | -0.54% | 13만 |
|---|
| 2026.04.15 | ₩2,510 | ₩2,563 | ₩2,470 | ₩2,483 | -1.06% | 6.3만 |
|---|
| 2026.04.14 | ₩2,630 | ₩2,643 | ₩2,470 | ₩2,523 | -4.06% | 9.4만 |
|---|
| 2026.04.13 | ₩2,590 | ₩2,697 | ₩2,496 | ₩2,630 | +1.55% | 10.1만 |
|---|
| 2026.04.10 | ₩2,470 | ₩2,643 | ₩2,470 | ₩2,603 | +5.41% | 17만 |
|---|
| 2026.04.09 | ₩2,390 | ₩2,523 | ₩2,296 | ₩2,390 | 0.00% | 8.7만 |
|---|
| 2026.04.08 | ₩2,617 | ₩2,643 | ₩2,350 | ₩2,363 | -9.69% | 23.8만 |
|---|
| 2026.04.07 | ₩2,643 | ₩2,697 | ₩2,456 | ₩2,617 | -1.01% | 6.7만 |
|---|
| 2026.04.06 | ₩2,603 | ₩2,790 | ₩2,603 | ₩2,603 | 0.00% | 5.5만 |
|---|
| 2026.04.02 | ₩2,670 | ₩2,737 | ₩2,550 | ₩2,603 | -2.50% | 7.1만 |
|---|
| 2026.04.01 | ₩2,924 | ₩2,924 | ₩2,683 | ₩2,723 | -6.85% | 9.2만 |
|---|
| 2026.03.31 | ₩3,070 | ₩3,070 | ₩2,830 | ₩2,897 | -5.65% | 5.1만 |
|---|
| 2026.03.30 | ₩3,057 | ₩3,137 | ₩2,910 | ₩3,030 | -0.87% | 7.3만 |
|---|
| 2026.03.27 | ₩3,137 | ₩3,151 | ₩2,990 | ₩3,057 | -2.55% | 5.4만 |
|---|
| 2026.03.26 | ₩3,271 | ₩3,351 | ₩3,124 | ₩3,124 | -4.49% | 6.6만 |
|---|
| 2026.03.25 | ₩3,351 | ₩3,351 | ₩3,124 | ₩3,244 | -3.19% | 2.6만 |
|---|
| 2026.03.24 | ₩3,511 | ₩3,511 | ₩2,964 | ₩3,337 | -4.94% | 8.4만 |
|---|
| 2026.03.23 | ₩3,698 | ₩3,725 | ₩3,351 | ₩3,618 | -2.17% | 5.4만 |
|---|
| 2026.03.20 | ₩3,391 | ₩3,751 | ₩3,324 | ₩3,644 | +7.48% | 17.3만 |
|---|
| 2026.03.19 | ₩3,070 | ₩3,644 | ₩3,030 | ₩3,404 | +10.87% | 11.6만 |
|---|
| 2026.03.18 | ₩2,977 | ₩3,137 | ₩2,964 | ₩3,124 | +4.93% | 10.2만 |
|---|
| 2026.03.17 | ₩3,604 | ₩3,658 | ₩2,870 | ₩2,937 | -18.52% | 25.2만 |
|---|
| 2026.03.16 | ₩3,845 | ₩4,165 | ₩3,805 | ₩3,978 | +3.47% | 5.4만 |
|---|
| 2026.03.13 | ₩3,845 | ₩3,938 | ₩3,658 | ₩3,778 | -1.74% | 4.4만 |
|---|
| 2026.03.12 | ₩3,911 | ₩4,005 | ₩3,791 | ₩3,791 | -3.07% | 1.9만 |
|---|
| 2026.03.11 | ₩4,072 | ₩4,112 | ₩3,845 | ₩3,992 | -1.97% | 2.7만 |
|---|
| 2026.03.10 | ₩4,085 | ₩4,232 | ₩4,018 | ₩4,045 | -0.98% | 4.9만 |
|---|
| 2026.03.09 | ₩4,005 | ₩4,165 | ₩3,978 | ₩4,125 | +3.00% | 2.7만 |
|---|
| 2026.03.06 | ₩3,992 | ₩4,205 | ₩3,992 | ₩4,165 | +4.35% | 5.2만 |
|---|
| 2026.03.05 | ₩4,112 | ₩4,165 | ₩4,018 | ₩4,085 | -0.65% | 2.8만 |
|---|
| 2026.03.04 | ₩4,018 | ₩4,098 | ₩3,925 | ₩4,085 | +1.66% | 4만 |
|---|
| 2026.03.03 | ₩3,791 | ₩4,098 | ₩3,791 | ₩3,952 | +4.23% | 4.7만 |
|---|
| 2026.03.02 | ₩3,765 | ₩3,992 | ₩3,671 | ₩3,965 | +5.32% | 4.9만 |
|---|
| 2026.02.27 | ₩4,005 | ₩4,098 | ₩3,858 | ₩3,858 | -3.67% | 4.3만 |
|---|
| 2026.02.26 | ₩4,058 | ₩4,152 | ₩3,925 | ₩4,032 | -0.66% | 4.7만 |
|---|
| 2026.02.25 | ₩4,205 | ₩4,205 | ₩3,818 | ₩4,058 | -3.49% | 9.5만 |
|---|
| 2026.02.24 | ₩4,205 | ₩4,312 | ₩4,085 | ₩4,232 | +0.63% | 3.1만 |
|---|
| 2026.02.23 | ₩4,486 | ₩4,486 | ₩4,125 | ₩4,165 | -7.14% | 8만 |
|---|
| 2026.02.20 | ₩4,379 | ₩4,659 | ₩4,379 | ₩4,472 | +2.13% | 3.8만 |
|---|
| 2026.02.19 | ₩4,526 | ₩4,619 | ₩4,299 | ₩4,419 | -2.36% | 4.2만 |
|---|
| 2026.02.18 | ₩4,339 | ₩4,606 | ₩4,285 | ₩4,539 | +4.62% | 5.4만 |
|---|
| 2026.02.17 | ₩4,512 | ₩4,539 | ₩4,165 | ₩4,285 | -5.03% | 4.2만 |
|---|
| 2026.02.13 | ₩4,032 | ₩4,726 | ₩4,032 | ₩4,499 | +11.59% | 6.3만 |
|---|
| 2026.02.12 | ₩4,272 | ₩4,272 | ₩3,992 | ₩4,005 | -6.25% | 5.5만 |
|---|
| 2026.02.11 | ₩4,552 | ₩4,552 | ₩4,205 | ₩4,232 | -7.04% | 3.3만 |
|---|
| 2026.02.10 | ₩4,526 | ₩4,566 | ₩4,432 | ₩4,512 | -0.29% | 3.5만 |
|---|
| 2026.02.09 | ₩4,459 | ₩4,672 | ₩4,405 | ₩4,539 | +1.80% | 7.7만 |
|---|
| 2026.02.06 | ₩4,325 | ₩4,512 | ₩4,232 | ₩4,392 | +1.54% | 6.2만 |
|---|
| 2026.02.05 | ₩4,419 | ₩4,539 | ₩4,259 | ₩4,259 | -3.63% | 4.5만 |
|---|
| 2026.02.04 | ₩4,606 | ₩4,672 | ₩4,379 | ₩4,552 | -1.16% | 8.5만 |
|---|
| 2026.02.03 | ₩5,233 | ₩5,233 | ₩4,445 | ₩4,579 | -12.50% | 18.2만 |
|---|
| 2026.02.02 | ₩5,180 | ₩5,393 | ₩5,153 | ₩5,206 | +0.52% | 5.6만 |
|---|
| 2026.01.30 | ₩5,166 | ₩5,260 | ₩4,993 | ₩5,193 | +0.52% | 4.7만 |
|---|
| 2026.01.29 | ₩5,140 | ₩5,193 | ₩4,993 | ₩5,193 | +1.04% | 2.8만 |
|---|
| 2026.01.28 | ₩5,287 | ₩5,367 | ₩5,073 | ₩5,126 | -3.03% | 5.9만 |
|---|
| 2026.01.27 | ₩5,313 | ₩5,313 | ₩5,193 | ₩5,313 | 0.00% | 2.8만 |
|---|
| 2026.01.26 | ₩5,460 | ₩5,527 | ₩5,140 | ₩5,327 | -2.44% | 6.2만 |
|---|
| 2026.01.23 | ₩5,513 | ₩5,540 | ₩5,327 | ₩5,393 | -2.18% | 5.8만 |
|---|
| 2026.01.22 | ₩5,513 | ₩5,660 | ₩5,433 | ₩5,513 | 0.00% | 4.4만 |
|---|
| 2026.01.21 | ₩5,273 | ₩5,500 | ₩5,273 | ₩5,473 | +3.80% | 6.7만 |
|---|
| 2026.01.20 | ₩5,393 | ₩5,433 | ₩5,206 | ₩5,260 | -2.48% | 8.2만 |
|---|
| 2026.01.16 | ₩5,607 | ₩5,714 | ₩5,433 | ₩5,540 | -1.19% | 4만 |
|---|
| 2026.01.15 | ₩5,901 | ₩5,941 | ₩5,567 | ₩5,567 | -5.66% | 4.9만 |
|---|
| 2026.01.14 | ₩5,634 | ₩5,967 | ₩5,607 | ₩5,807 | +3.08% | 5.3만 |
|---|
| 2026.01.13 | ₩5,807 | ₩5,834 | ₩5,487 | ₩5,620 | -3.22% | 4.8만 |
|---|
| 2026.01.12 | ₩5,660 | ₩5,887 | ₩5,607 | ₩5,807 | +2.59% | 8.6만 |
|---|
| 2026.01.09 | ₩5,580 | ₩5,874 | ₩5,527 | ₩5,740 | +2.87% | 10.4만 |
|---|
| 2026.01.08 | ₩5,393 | ₩5,594 | ₩5,246 | ₩5,487 | +1.73% | 10.1만 |
|---|
| 2026.01.07 | ₩5,420 | ₩5,473 | ₩5,287 | ₩5,407 | -0.25% | 10.3만 |
|---|
| 2026.01.06 | ₩5,273 | ₩5,567 | ₩5,086 | ₩5,420 | +2.78% | 11.2만 |
|---|
| 2026.01.05 | ₩5,327 | ₩5,420 | ₩5,166 | ₩5,260 | -1.25% | 8.8만 |
|---|
| 2026.01.02 | ₩5,420 | ₩5,580 | ₩5,206 | ₩5,273 | -2.71% | 7.3만 |
|---|
| 2025.12.31 | ₩5,367 | ₩5,473 | ₩5,220 | ₩5,340 | -0.50% | 8.7만 |
|---|
| 2025.12.30 | ₩5,246 | ₩5,473 | ₩5,140 | ₩5,380 | +2.54% | 12.9만 |
|---|
| 2025.12.29 | ₩5,513 | ₩5,594 | ₩5,206 | ₩5,246 | -4.84% | 9.6만 |
|---|
| 2025.12.26 | ₩5,500 | ₩5,660 | ₩5,447 | ₩5,580 | +1.46% | 9.2만 |
|---|
| 2025.12.24 | ₩5,260 | ₩5,554 | ₩5,233 | ₩5,500 | +4.57% | 8.9만 |
|---|
| 2025.12.23 | ₩5,233 | ₩5,393 | ₩5,166 | ₩5,273 | +0.77% | 12.2만 |
|---|
| 2025.12.22 | ₩5,620 | ₩5,620 | ₩5,126 | ₩5,246 | -6.65% | 12만 |
|---|
| 2025.12.19 | ₩5,647 | ₩5,767 | ₩5,407 | ₩5,620 | -0.47% | 12.7만 |
|---|
| 2025.12.18 | ₩5,527 | ₩5,874 | ₩5,473 | ₩5,554 | +0.48% | 24만 |
|---|
| 2025.12.17 | ₩5,500 | ₩5,580 | ₩5,313 | ₩5,367 | -2.43% | 9.1만 |
|---|
| 2025.12.16 | ₩5,367 | ₩5,500 | ₩5,206 | ₩5,433 | +1.24% | 8.1만 |
|---|
| 2025.12.15 | ₩5,527 | ₩5,607 | ₩5,313 | ₩5,380 | -2.66% | 8.7만 |
|---|
| 2025.12.12 | ₩5,473 | ₩5,660 | ₩5,193 | ₩5,487 | +0.24% | 11.8만 |
|---|
| 2025.12.11 | ₩5,487 | ₩5,567 | ₩5,380 | ₩5,500 | +0.24% | 9.1만 |
|---|
| 2025.12.10 | ₩5,874 | ₩5,874 | ₩5,487 | ₩5,500 | -6.36% | 12.5만 |
|---|
| 2025.12.09 | ₩5,487 | ₩5,954 | ₩5,487 | ₩5,874 | +7.06% | 8만 |
|---|
| 2025.12.08 | ₩5,767 | ₩5,767 | ₩5,367 | ₩5,580 | -3.24% | 12.4만 |
|---|
| 2025.12.05 | ₩5,994 | ₩6,047 | ₩5,660 | ₩5,727 | -4.45% | 8.5만 |
|---|
| 2025.12.04 | ₩5,767 | ₩5,994 | ₩5,660 | ₩5,954 | +3.24% | 6.7만 |
|---|
| 2025.12.03 | ₩5,513 | ₩5,767 | ₩5,473 | ₩5,714 | +3.63% | 8.3만 |
|---|
| 2025.12.02 | ₩5,460 | ₩5,607 | ₩5,353 | ₩5,540 | +1.47% | 5.3만 |
|---|
| 2025.12.01 | ₩5,460 | ₩5,620 | ₩5,246 | ₩5,420 | -0.73% | 12.2만 |
|---|
| 2025.11.28 | ₩5,580 | ₩5,674 | ₩5,447 | ₩5,607 | +0.48% | 5.5만 |
|---|
| 2025.11.26 | ₩5,180 | ₩5,687 | ₩5,153 | ₩5,554 | +7.22% | 18.8만 |
|---|
| 2025.11.25 | ₩4,993 | ₩5,260 | ₩4,926 | ₩5,086 | +1.87% | 25.7만 |
|---|
| 2025.11.24 | ₩5,313 | ₩5,407 | ₩4,966 | ₩4,993 | -6.03% | 27.1만 |
|---|
| 2025.11.21 | ₩5,033 | ₩5,660 | ₩5,033 | ₩5,353 | +6.37% | 26.8만 |
|---|
| 2025.11.20 | ₩5,006 | ₩5,447 | ₩5,006 | ₩5,046 | +0.80% | 15.7만 |
|---|
| 2025.11.19 | ₩5,233 | ₩5,473 | ₩4,913 | ₩5,100 | -2.55% | 16.4만 |
|---|
| 2025.11.18 | ₩5,180 | ₩5,407 | ₩4,819 | ₩5,246 | +1.29% | 24.5만 |
|---|
| 2025.11.17 | ₩5,540 | ₩5,807 | ₩5,060 | ₩5,260 | -5.06% | 71.3만 |
|---|
| 2025.11.14 | ₩4,606 | ₩6,168 | ₩4,205 | ₩5,767 | +25.22% | 62.9만 |
|---|
| 2025.11.13 | ₩5,580 | ₩5,660 | ₩5,260 | ₩5,340 | -4.31% | 47.9만 |
|---|
| 2025.11.12 | ₩6,381 | ₩6,381 | ₩5,540 | ₩5,594 | -12.34% | 37.4만 |
|---|
| 2025.11.11 | ₩6,515 | ₩6,581 | ₩6,154 | ₩6,314 | -3.07% | 29.2만 |
|---|
| 2025.11.10 | ₩6,448 | ₩6,915 | ₩6,448 | ₩6,501 | +0.83% | 26만 |
|---|
| 2025.11.07 | ₩6,528 | ₩6,608 | ₩6,194 | ₩6,328 | -3.07% | 11.4만 |
|---|
| 2025.11.06 | ₩6,862 | ₩6,929 | ₩6,528 | ₩6,541 | -4.67% | 14.6만 |
|---|
| 2025.11.05 | ₩6,595 | ₩7,009 | ₩6,448 | ₩6,875 | +4.25% | 11.3만 |
|---|
| 2025.11.04 | ₩6,888 | ₩6,888 | ₩6,595 | ₩6,608 | -4.07% | 19.9만 |
|---|
| 2025.11.03 | ₩7,543 | ₩7,543 | ₩6,902 | ₩6,995 | -7.26% | 21만 |
|---|
| 2025.10.31 | ₩7,583 | ₩7,636 | ₩7,382 | ₩7,436 | -1.94% | 12.3만 |
|---|
| 2025.10.30 | ₩7,623 | ₩7,689 | ₩7,155 | ₩7,489 | -1.75% | 22.8만 |
|---|
| 2025.10.29 | ₩7,503 | ₩7,903 | ₩7,142 | ₩7,716 | +2.85% | 36.8만 |
|---|
| 2025.10.28 | ₩7,276 | ₩7,943 | ₩7,102 | ₩7,489 | +2.94% | 28.8만 |
|---|
| 2025.10.27 | ₩6,421 | ₩7,222 | ₩6,395 | ₩7,169 | +11.64% | 26만 |
|---|
| 2025.10.24 | ₩6,608 | ₩6,782 | ₩6,194 | ₩6,194 | -6.26% | 15.8만 |
|---|
| 2025.10.23 | ₩6,435 | ₩6,742 | ₩6,208 | ₩6,528 | +1.45% | 22.8만 |
|---|
| 2025.10.22 | ₩5,887 | ₩6,662 | ₩5,794 | ₩6,555 | +11.34% | 30.3만 |
|---|
| 2025.10.21 | ₩5,674 | ₩5,967 | ₩5,594 | ₩5,914 | +4.24% | 11.3만 |
|---|
| 2025.10.20 | ₩6,034 | ₩6,034 | ₩5,607 | ₩5,794 | -3.98% | 13.7만 |
|---|
| 2025.10.17 | ₩6,074 | ₩6,355 | ₩5,807 | ₩5,834 | -3.96% | 18.1만 |
|---|
| 2025.10.16 | ₩6,528 | ₩6,608 | ₩6,141 | ₩6,168 | -5.52% | 5.5만 |
|---|
| 2025.10.15 | ₩6,635 | ₩6,808 | ₩6,435 | ₩6,515 | -1.81% | 16.3만 |
|---|
| 2025.10.14 | ₩6,261 | ₩6,688 | ₩6,047 | ₩6,555 | +4.69% | 25.8만 |
|---|
| 2025.10.13 | ₩6,301 | ₩6,408 | ₩6,101 | ₩6,328 | +0.42% | 10.2만 |
|---|
| 2025.10.10 | ₩6,421 | ₩6,742 | ₩6,034 | ₩6,074 | -5.41% | 18.1만 |
|---|