시장 데이터를 불러오는 중
전체 종목
Paranovus Entertainment Technology Ltd. - Class A Ordinary Shares 과거 주가
Paranovus Entertainment Technology Ltd. - Class A Ordinary Shares · PAVS · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Paranovus Entertainment Technology Ltd. - Class A Ordinary Shares · PAVS · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,908 | ₩4,908 | ₩4,747 | ₩4,881 | -0.55% | 1.6만 |
| 2026.10.08 | ₩5,069 | ₩5,142 | ₩4,867 | ₩4,881 | -3.70% | 2.5만 |
| 2026.10.07 | ₩5,122 | ₩5,230 | ₩4,948 | ₩5,183 | +1.18% | 2.2만 |
| 2026.10.06 | ₩5,055 | ₩5,129 | ₩4,975 | ₩5,129 | +1.46% | 7.2천 |
| 2026.10.05 | ₩5,256 | ₩5,256 | ₩4,961 | ₩5,055 | -3.83% | 2.1만 |
| 2026.10.02 | ₩5,538 | ₩5,538 | ₩5,002 | ₩5,028 | -9.20% | 1.3만 |
| 2026.10.01 | ₩5,390 | ₩5,490 | ₩5,323 | ₩5,337 | -1.00% | 9.8천 |
| 2026.09.30 | ₩5,478 | ₩5,685 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,404 |
| -1.35% |
| 7.8천 |
| 2026.09.29 | ₩5,786 | ₩5,786 | ₩5,270 | ₩5,350 | -7.53% | 2.2만 |
|---|
| 2026.09.28 | ₩6,208 | ₩6,208 | ₩5,685 | ₩5,873 | -5.40% | 1.9만 |
|---|
| 2026.09.25 | ₩5,779 | ₩6,222 | ₩5,632 | ₩5,940 | +2.78% | 2.4만 |
|---|
| 2026.09.24 | ₩5,645 | ₩5,927 | ₩5,565 | ₩5,806 | +2.85% | 2.2만 |
|---|
| 2026.09.23 | ₩5,498 | ₩5,659 | ₩5,498 | ₩5,618 | +2.20% | 1.3만 |
|---|
| 2026.09.22 | ₩5,431 | ₩5,625 | ₩5,417 | ₩5,444 | +0.25% | 1.5만 |
|---|
| 2026.09.21 | ₩5,390 | ₩5,632 | ₩5,390 | ₩5,443 | +0.97% | 9천 |
|---|
| 2026.09.18 | ₩5,511 | ₩5,538 | ₩5,457 | ₩5,457 | -0.97% | 4.8천 |
|---|
| 2026.09.17 | ₩5,417 | ₩5,457 | ₩5,311 | ₩5,397 | -0.37% | 1.1만 |
|---|
| 2026.09.16 | ₩5,806 | ₩5,912 | ₩5,323 | ₩5,323 | -8.31% | 3.2만 |
|---|
| 2026.09.15 | ₩5,887 | ₩5,887 | ₩5,638 | ₩5,846 | -0.68% | 4.2천 |
|---|
| 2026.09.14 | ₩6,047 | ₩6,047 | ₩5,766 | ₩5,913 | -2.22% | 7.2천 |
|---|
| 2026.09.11 | ₩6,074 | ₩6,342 | ₩5,927 | ₩6,034 | -0.66% | 9.7천 |
|---|
| 2026.09.10 | ₩6,074 | ₩6,235 | ₩5,699 | ₩6,168 | +1.55% | 1.6만 |
|---|
| 2026.09.09 | ₩6,182 | ₩6,329 | ₩5,967 | ₩6,074 | -1.74% | 1.5만 |
|---|
| 2026.09.08 | ₩6,369 | ₩6,477 | ₩6,088 | ₩6,141 | -3.58% | 1.9만 |
|---|
| 2026.09.04 | ₩6,651 | ₩6,651 | ₩6,304 | ₩6,304 | -5.22% | 2.2만 |
|---|
| 2026.09.03 | ₩6,570 | ₩6,705 | ₩6,544 | ₩6,651 | +1.22% | 1.3만 |
|---|
| 2026.09.02 | ₩6,383 | ₩6,664 | ₩6,383 | ₩6,570 | +2.94% | 1.2만 |
|---|
| 2026.09.01 | ₩6,932 | ₩7,093 | ₩6,329 | ₩6,436 | -7.16% | 2.5만 |
|---|
| 2026.08.31 | ₩6,772 | ₩7,442 | ₩6,503 | ₩6,986 | +3.17% | 4.4만 |
|---|
| 2026.08.28 | ₩7,254 | ₩7,281 | ₩6,318 | ₩6,436 | -11.28% | 3.3만 |
|---|
| 2026.08.27 | ₩7,187 | ₩7,268 | ₩7,067 | ₩7,268 | +1.12% | 2.1만 |
|---|
| 2026.08.26 | ₩7,013 | ₩7,426 | ₩6,999 | ₩7,120 | +1.53% | 1.8만 |
|---|
| 2026.08.25 | ₩6,919 | ₩7,335 | ₩6,919 | ₩7,013 | +1.36% | 4.9만 |
|---|
| 2026.08.24 | ₩6,772 | ₩6,973 | ₩6,705 | ₩6,906 | +1.98% | 2.9만 |
|---|
| 2026.08.21 | ₩6,895 | ₩7,120 | ₩6,705 | ₩6,745 | -2.18% | 2.1만 |
|---|
| 2026.08.20 | ₩7,415 | ₩7,466 | ₩6,839 | ₩7,040 | -5.06% | 2.9만 |
|---|
| 2026.08.19 | ₩7,804 | ₩7,978 | ₩7,335 | ₩7,348 | -5.84% | 3.1만 |
|---|
| 2026.08.18 | ₩8,528 | ₩8,528 | ₩7,509 | ₩7,844 | -8.02% | 5만 |
|---|
| 2026.08.17 | ₩9,199 | ₩9,199 | ₩8,528 | ₩8,528 | -7.29% | 4.1만 |
|---|
| 2026.08.14 | ₩9,292 | ₩9,567 | ₩8,971 | ₩9,373 | +0.87% | 7.3만 |
|---|
| 2026.08.13 | ₩8,957 | ₩9,035 | ₩8,702 | ₩8,877 | -0.90% | 6.4만 |
|---|
| 2026.08.12 | ₩9,319 | ₩9,695 | ₩9,050 | ₩9,145 | -1.87% | 4.9만 |
|---|
| 2026.08.11 | ₩9,815 | ₩10,003 | ₩9,038 | ₩9,400 | -4.23% | 8.9만 |
|---|
| 2026.08.10 | ₩7,710 | ₩10,392 | ₩7,571 | ₩10,070 | +30.61% | 40.8만 |
|---|
| 2026.08.07 | ₩7,536 | ₩8,421 | ₩7,120 | ₩8,247 | +9.43% | 58.8만 |
|---|
| 2026.08.06 | ₩12,470 | ₩13,007 | ₩8,084 | ₩9,225 | -26.02% | 3136.3만 |
|---|
| 2026.08.05 | ₩6,450 | ₩6,785 | ₩6,436 | ₩6,584 | +2.08% | 398.9만 |
|---|
| 2026.08.04 | ₩6,597 | ₩6,919 | ₩6,517 | ₩6,570 | -0.41% | 3.6만 |
|---|
| 2026.08.03 | ₩6,356 | ₩6,684 | ₩6,115 | ₩6,597 | +3.80% | 3.3만 |
|---|
| 2026.07.31 | ₩6,584 | ₩6,597 | ₩6,141 | ₩6,410 | -2.65% | 6.4만 |
|---|
| 2026.07.30 | ₩6,383 | ₩6,624 | ₩6,302 | ₩6,530 | +2.31% | 7.2만 |
|---|
| 2026.07.29 | ₩6,235 | ₩6,664 | ₩6,141 | ₩6,450 | +3.44% | 12.1만 |
|---|
| 2026.07.28 | ₩6,544 | ₩6,637 | ₩5,954 | ₩6,208 | -5.12% | 58만 |
|---|
| 2026.07.27 | ₩6,208 | ₩7,268 | ₩5,873 | ₩6,208 | 0.00% | 46.9만 |
|---|
| 2026.07.24 | ₩7,147 | ₩7,147 | ₩6,034 | ₩6,477 | -9.38% | 52.4만 |
|---|
| 2026.07.23 | ₩5,230 | ₩12,712 | ₩5,162 | ₩7,925 | +51.54% | 1908.8만 |
|---|
| 2026.07.22 | ₩5,243 | ₩5,411 | ₩5,136 | ₩5,203 | -0.77% | 3.7만 |
|---|
| 2026.07.21 | ₩5,605 | ₩5,605 | ₩5,042 | ₩5,243 | -6.46% | 4.3만 |
|---|
| 2026.07.20 | ₩5,752 | ₩5,791 | ₩5,525 | ₩5,538 | -3.73% | 2.9만 |
|---|
| 2026.07.17 | ₩5,920 | ₩5,920 | ₩5,417 | ₩5,592 | -5.55% | 3.6만 |
|---|
| 2026.07.16 | ₩6,088 | ₩6,168 | ₩5,913 | ₩6,047 | -0.66% | 2.2만 |
|---|
| 2026.07.15 | ₩6,664 | ₩6,664 | ₩6,262 | ₩6,383 | -4.23% | 3.8만 |
|---|
| 2026.07.14 | ₩7,335 | ₩7,335 | ₩6,570 | ₩6,637 | -9.51% | 5.7만 |
|---|
| 2026.07.13 | ₩7,536 | ₩7,697 | ₩7,294 | ₩7,442 | -1.25% | 5.1만 |
|---|
| 2026.07.10 | ₩7,657 | ₩7,777 | ₩7,482 | ₩7,710 | +0.70% | 4.5만 |
|---|
| 2026.07.09 | ₩7,522 | ₩7,965 | ₩7,482 | ₩7,683 | +2.14% | 6.1만 |
|---|
| 2026.07.08 | ₩8,247 | ₩8,247 | ₩7,190 | ₩7,697 | -6.67% | 6.6만 |
|---|
| 2026.07.07 | ₩8,743 | ₩8,877 | ₩8,461 | ₩8,501 | -2.76% | 4.9만 |
|---|
| 2026.07.06 | ₩9,239 | ₩9,333 | ₩8,461 | ₩8,991 | -2.69% | 8만 |
|---|
| 2026.07.02 | ₩9,306 | ₩10,312 | ₩9,266 | ₩9,413 | +1.15% | 15.9만 |
|---|
| 2026.07.01 | ₩8,542 | ₩9,842 | ₩8,314 | ₩9,494 | +11.15% | 28.5만 |
|---|
| 2026.06.30 | ₩10,124 | ₩13,302 | ₩9,628 | ₩9,963 | -1.59% | 622.1만 |
|---|
| 2026.06.29 | ₩9,923 | ₩10,553 | ₩7,630 | ₩8,247 | -16.89% | 122.7만 |
|---|
| 2026.06.26 | ₩10,459 | ₩10,593 | ₩8,850 | ₩9,789 | -6.41% | 21.2만 |
|---|
| 2026.06.25 | ₩11,398 | ₩13,543 | ₩11,129 | ₩11,264 | -1.18% | 41.6만 |
|---|
| 2026.06.24 | ₩19,041 | ₩19,041 | ₩16,895 | ₩17,968 | -5.63% | 18.1만 |
|---|
| 2026.06.23 | ₩20,248 | ₩20,248 | ₩18,504 | ₩19,711 | -2.65% | 16.5만 |
|---|
| 2026.06.22 | ₩21,723 | ₩24,002 | ₩20,784 | ₩21,588 | -0.62% | 74.8만 |
|---|
| 2026.06.18 | ₩22,795 | ₩23,063 | ₩19,577 | ₩19,979 | -12.35% | 34.6만 |
|---|
| 2026.06.17 | ₩24,941 | ₩25,075 | ₩23,198 | ₩23,198 | -6.99% | 33.8만 |
|---|
| 2026.06.16 | ₩26,818 | ₩27,891 | ₩24,136 | ₩25,879 | -3.50% | 100만 |
|---|
| 2026.06.15 | ₩63,559 | ₩69,727 | ₩22,795 | ₩25,477 | -59.92% | 671.4만 |
|---|
| 2026.06.12 | ₩35,668 | ₩36,338 | ₩24,002 | ₩27,891 | -21.80% | 89.4만 |
|---|
| 2026.06.11 | ₩42,238 | ₩50,552 | ₩37,545 | ₩38,886 | -7.94% | 44.9만 |
|---|
| 2026.06.10 | ₩119,340 | ₩125,240 | ₩60,341 | ₩67,045 | -43.82% | 52.4만 |
|---|
| 2026.06.09 | ₩207,840 | ₩3,578,862 | ₩127,386 | ₩136,772 | -34.19% | 229.2만 |
|---|
| 2026.06.08 | ₩119,608 | ₩343,270 | ₩119,340 | ₩126,179 | +5.49% | 19.8만 |
|---|
| 2026.06.05 | ₩122,022 | ₩129,665 | ₩115,317 | ₩119,340 | -2.20% | 1.1천 |
|---|
| 2026.06.04 | ₩135,431 | ₩139,454 | ₩132,749 | ₩139,454 | +2.97% | 995 |
|---|
| 2026.06.03 | ₩140,795 | ₩146,158 | ₩130,067 | ₩139,454 | -0.95% | 952 |
|---|
| 2026.06.02 | ₩140,795 | ₩151,522 | ₩136,772 | ₩140,795 | 0.00% | 716 |
|---|
| 2026.06.01 | ₩142,135 | ₩154,204 | ₩136,772 | ₩150,181 | +5.66% | 2천 |
|---|
| 2026.05.29 | ₩144,817 | ₩156,885 | ₩138,113 | ₩155,544 | +7.41% | 2.4만 |
|---|
| 2026.05.28 | ₩142,135 | ₩147,499 | ₩136,772 | ₩140,795 | -0.94% | 417 |
|---|
| 2026.05.27 | ₩146,158 | ₩147,499 | ₩136,772 | ₩143,476 | -1.83% | 1.2천 |
|---|
| 2026.05.26 | ₩146,158 | ₩171,635 | ₩143,610 | ₩150,181 | +2.75% | 9.3천 |
|---|
| 2026.05.22 | ₩142,806 | ₩146,158 | ₩138,113 | ₩139,454 | -2.35% | 282 |
|---|
| 2026.05.21 | ₩150,181 | ₩150,181 | ₩140,795 | ₩142,135 | -5.36% | 199 |
|---|
| 2026.05.20 | ₩150,181 | ₩152,863 | ₩142,135 | ₩146,158 | -2.68% | 183 |
|---|
| 2026.05.19 | ₩147,499 | ₩154,204 | ₩147,499 | ₩151,522 | +2.73% | 236 |
|---|
| 2026.05.18 | ₩151,522 | ₩155,544 | ₩148,840 | ₩148,840 | -1.77% | 116 |
|---|
| 2026.05.15 | ₩149,510 | ₩153,533 | ₩148,840 | ₩148,840 | -0.45% | 250 |
|---|
| 2026.05.14 | ₩154,204 | ₩156,885 | ₩148,840 | ₩150,181 | -2.61% | 425 |
|---|
| 2026.05.13 | ₩156,885 | ₩158,897 | ₩150,181 | ₩154,204 | -1.71% | 396 |
|---|
| 2026.05.12 | ₩161,847 | ₩163,590 | ₩151,388 | ₩151,522 | -6.38% | 450 |
|---|
| 2026.05.11 | ₩168,953 | ₩168,953 | ₩158,226 | ₩160,908 | -4.76% | 640 |
|---|
| 2026.05.08 | ₩167,613 | ₩172,976 | ₩164,931 | ₩166,272 | -0.80% | 378 |
|---|
| 2026.05.07 | ₩164,931 | ₩178,340 | ₩164,931 | ₩168,953 | +2.44% | 492 |
|---|
| 2026.05.06 | ₩170,294 | ₩172,976 | ₩159,567 | ₩163,590 | -3.94% | 472 |
|---|
| 2026.05.05 | ₩170,294 | ₩172,976 | ₩167,613 | ₩167,613 | -1.57% | 337 |
|---|
| 2026.05.04 | ₩162,249 | ₩172,976 | ₩160,908 | ₩164,931 | +1.65% | 553 |
|---|
| 2026.05.01 | ₩156,885 | ₩163,590 | ₩155,544 | ₩158,226 | +0.85% | 326 |
|---|
| 2026.04.30 | ₩147,499 | ₩163,590 | ₩143,476 | ₩155,544 | +5.45% | 862 |
|---|
| 2026.04.29 | ₩140,795 | ₩148,840 | ₩136,772 | ₩148,840 | +5.71% | 885 |
|---|
| 2026.04.28 | ₩178,340 | ₩182,094 | ₩137,442 | ₩143,476 | -19.55% | 2.3천 |
|---|
| 2026.04.27 | ₩191,749 | ₩195,771 | ₩178,742 | ₩181,022 | -5.59% | 771 |
|---|
| 2026.04.24 | ₩181,022 | ₩197,783 | ₩181,022 | ₩195,771 | +8.15% | 558 |
|---|
| 2026.04.23 | ₩214,544 | ₩218,567 | ₩187,726 | ₩191,749 | -10.63% | 1.7천 |
|---|
| 2026.04.22 | ₩203,817 | ₩237,339 | ₩198,453 | ₩218,567 | +7.24% | 7.7천 |
|---|
| 2026.04.21 | ₩209,180 | ₩210,119 | ₩195,771 | ₩198,453 | -5.13% | 1.4천 |
|---|
| 2026.04.20 | ₩219,908 | ₩221,114 | ₩209,180 | ₩209,180 | -4.88% | 959 |
|---|
| 2026.04.17 | ₩222,589 | ₩227,953 | ₩214,544 | ₩221,249 | -0.60% | 1.2천 |
|---|
| 2026.04.16 | ₩225,271 | ₩226,612 | ₩214,544 | ₩223,930 | -0.60% | 887 |
|---|
| 2026.04.15 | ₩225,271 | ₩230,635 | ₩221,249 | ₩226,612 | +0.60% | 710 |
|---|
| 2026.04.14 | ₩223,930 | ₩230,635 | ₩223,930 | ₩227,953 | +1.80% | 1.1천 |
|---|
| 2026.04.13 | ₩235,998 | ₩240,021 | ₩223,930 | ₩237,339 | +0.57% | 1.2천 |
|---|
| 2026.04.10 | ₩272,203 | ₩274,885 | ₩221,249 | ₩241,362 | -11.33% | 6.1만 |
|---|
| 2026.04.09 | ₩252,089 | ₩256,112 | ₩237,339 | ₩256,112 | +1.60% | 490 |
|---|
| 2026.04.08 | ₩240,021 | ₩254,771 | ₩237,339 | ₩249,407 | +3.91% | 549 |
|---|
| 2026.04.07 | ₩253,430 | ₩253,430 | ₩227,953 | ₩231,976 | -8.47% | 893 |
|---|
| 2026.04.06 | ₩253,430 | ₩268,850 | ₩252,089 | ₩254,771 | +0.53% | 616 |
|---|
| 2026.04.02 | ₩262,816 | ₩268,180 | ₩244,044 | ₩246,726 | -6.12% | 1.3천 |
|---|
| 2026.04.01 | ₩264,157 | ₩278,907 | ₩260,135 | ₩278,907 | +5.58% | 2천 |
|---|
| 2026.03.31 | ₩270,862 | ₩304,384 | ₩248,067 | ₩285,612 | +5.45% | 2.5만 |
|---|
| 2026.03.30 | ₩300,898 | ₩315,380 | ₩234,926 | ₩267,107 | -11.23% | 2천 |
|---|
| 2026.03.27 | ₩402,270 | ₩419,970 | ₩305,725 | ₩329,861 | -18.00% | 3.6천 |
|---|
| 2026.03.26 | ₩402,270 | ₩450,542 | ₩376,525 | ₩403,879 | +0.40% | 2.7천 |
|---|
| 2026.03.25 | ₩522,951 | ₩530,996 | ₩434,452 | ₩468,242 | -10.46% | 1.1만 |
|---|
| 2026.03.24 | ₩931,657 | ₩1,267,955 | ₩493,988 | ₩580,878 | -37.65% | 41.6만 |
|---|
| 2026.03.23 | ₩456,979 | ₩522,951 | ₩450,542 | ₩476,288 | +4.23% | 2.2만 |
|---|
| 2026.03.20 | ₩456,979 | ₩535,824 | ₩452,151 | ₩493,988 | +8.10% | 1.1천 |
|---|
| 2026.03.19 | ₩482,724 | ₩482,724 | ₩421,579 | ₩450,542 | -6.67% | 576 |
|---|
| 2026.03.18 | ₩527,778 | ₩547,087 | ₩482,724 | ₩498,815 | -5.49% | 1.2천 |
|---|
| 2026.03.17 | ₩659,723 | ₩659,723 | ₩514,906 | ₩514,906 | -21.95% | 4천 |
|---|
| 2026.03.16 | ₩2,188,349 | ₩2,188,349 | ₩392,616 | ₩757,877 | -65.37% | 5.7만 |
|---|
| 2026.03.13 | ₩2,445,802 | ₩3,057,252 | ₩1,946,987 | ₩2,606,710 | +6.58% | 992 |
|---|
| 2026.03.12 | ₩2,703,254 | ₩3,025,070 | ₩2,204,440 | ₩2,494,074 | -7.74% | 1.2천 |
|---|
| 2026.03.11 | ₩2,268,803 | ₩3,813,520 | ₩2,172,258 | ₩3,668,702 | +61.70% | 5천 |
|---|
| 2026.03.10 | ₩2,043,532 | ₩2,317,075 | ₩1,930,896 | ₩2,220,530 | +8.66% | 129 |
|---|
| 2026.03.09 | ₩1,971,123 | ₩2,011,350 | ₩1,946,987 | ₩1,946,987 | -1.22% | 20 |
|---|
| 2026.03.06 | ₩1,979,168 | ₩2,027,441 | ₩1,940,550 | ₩1,963,078 | -0.81% | 16 |
|---|
| 2026.03.05 | ₩2,043,532 | ₩2,059,622 | ₩1,930,896 | ₩2,027,441 | -0.79% | 32 |
|---|
| 2026.03.04 | ₩2,027,441 | ₩2,091,804 | ₩1,971,123 | ₩1,979,168 | -2.38% | 36 |
|---|
| 2026.03.03 | ₩1,946,987 | ₩2,140,076 | ₩1,946,987 | ₩2,027,441 | +4.13% | 40 |
|---|
| 2026.03.02 | ₩1,930,896 | ₩2,123,986 | ₩1,930,896 | ₩2,091,804 | +8.33% | 47 |
|---|
| 2026.02.27 | ₩2,011,350 | ₩2,091,804 | ₩1,963,078 | ₩2,075,713 | +3.20% | 23 |
|---|
| 2026.02.26 | ₩2,043,532 | ₩2,059,622 | ₩2,003,305 | ₩2,059,622 | +0.79% | 35 |
|---|
| 2026.02.25 | ₩1,930,896 | ₩2,075,713 | ₩1,882,624 | ₩2,075,713 | +7.50% | 48 |
|---|
| 2026.02.24 | ₩1,898,714 | ₩1,995,259 | ₩1,898,714 | ₩1,914,805 | +0.85% | 64 |
|---|
| 2026.02.23 | ₩1,914,805 | ₩2,011,350 | ₩1,898,714 | ₩1,979,168 | +3.36% | 30 |
|---|
| 2026.02.20 | ₩2,043,532 | ₩2,083,759 | ₩1,979,168 | ₩1,979,168 | -3.15% | 53 |
|---|
| 2026.02.19 | ₩1,995,259 | ₩2,066,059 | ₩1,898,714 | ₩2,059,622 | +3.23% | 94 |
|---|
| 2026.02.18 | ₩2,043,532 | ₩2,059,622 | ₩2,011,350 | ₩2,011,350 | -1.57% | 48 |
|---|
| 2026.02.17 | ₩2,140,076 | ₩2,140,076 | ₩2,011,350 | ₩2,011,350 | -6.02% | 69 |
|---|
| 2026.02.13 | ₩2,156,167 | ₩2,220,530 | ₩2,098,240 | ₩2,107,895 | -2.24% | 23 |
|---|
| 2026.02.12 | ₩2,127,204 | ₩2,268,803 | ₩2,091,804 | ₩2,123,986 | -0.15% | 109 |
|---|
| 2026.02.11 | ₩2,188,349 | ₩2,220,530 | ₩2,123,986 | ₩2,156,167 | -1.47% | 85 |
|---|
| 2026.02.10 | ₩2,075,713 | ₩2,300,984 | ₩2,035,486 | ₩2,172,258 | +4.65% | 133 |
|---|
| 2026.02.09 | ₩2,091,804 | ₩2,091,804 | ₩1,860,096 | ₩2,059,622 | -1.54% | 155 |
|---|
| 2026.02.06 | ₩1,995,259 | ₩2,091,804 | ₩1,882,624 | ₩2,059,622 | +3.23% | 131 |
|---|
| 2026.02.05 | ₩1,963,078 | ₩2,123,986 | ₩1,737,806 | ₩2,011,350 | +2.46% | 426 |
|---|
| 2026.02.04 | ₩2,075,713 | ₩2,107,895 | ₩1,946,987 | ₩1,963,078 | -5.43% | 126 |
|---|
| 2026.02.03 | ₩2,510,165 | ₩2,510,165 | ₩2,091,804 | ₩2,140,076 | -14.74% | 382 |
|---|
| 2026.02.02 | ₩2,140,076 | ₩2,654,982 | ₩1,882,624 | ₩2,542,346 | +18.80% | 8.7천 |
|---|
| 2026.01.30 | ₩2,204,440 | ₩2,397,529 | ₩2,083,759 | ₩2,140,076 | -2.92% | 248 |
|---|
| 2026.01.29 | ₩2,542,346 | ₩2,542,346 | ₩2,140,076 | ₩2,268,803 | -10.76% | 171 |
|---|
| 2026.01.28 | ₩2,574,528 | ₩2,574,528 | ₩2,477,983 | ₩2,558,437 | -0.63% | 69 |
|---|
| 2026.01.27 | ₩2,494,074 | ₩2,671,073 | ₩2,270,412 | ₩2,558,437 | +2.58% | 189 |
|---|
| 2026.01.26 | ₩2,928,526 | ₩2,928,526 | ₩2,526,256 | ₩2,526,256 | -13.74% | 259 |
|---|
| 2026.01.23 | ₩2,992,889 | ₩3,068,515 | ₩2,864,162 | ₩2,912,435 | -2.69% | 133 |
|---|
| 2026.01.22 | ₩2,848,072 | ₩3,121,615 | ₩2,751,527 | ₩3,121,615 | +9.60% | 184 |
|---|
| 2026.01.21 | ₩3,057,252 | ₩3,057,252 | ₩2,864,162 | ₩2,864,162 | -6.32% | 120 |
|---|
| 2026.01.20 | ₩3,185,978 | ₩3,185,978 | ₩2,912,435 | ₩3,008,980 | -5.56% | 166 |
|---|
| 2026.01.16 | ₩3,202,069 | ₩3,274,478 | ₩3,089,434 | ₩3,105,524 | -3.02% | 169 |
|---|
| 2026.01.15 | ₩3,121,615 | ₩3,427,340 | ₩3,008,980 | ₩3,234,251 | +3.61% | 449 |
|---|
| 2026.01.14 | ₩3,395,159 | ₩3,443,431 | ₩2,799,799 | ₩2,864,162 | -15.64% | 353 |
|---|
| 2026.01.13 | ₩3,459,522 | ₩3,607,557 | ₩3,346,886 | ₩3,346,886 | -3.26% | 212 |
|---|
| 2026.01.12 | ₩3,668,702 | ₩3,861,792 | ₩3,261,605 | ₩3,379,068 | -7.89% | 448 |
|---|
| 2026.01.09 | ₩4,537,606 | ₩4,891,603 | ₩3,539,976 | ₩3,749,156 | -17.38% | 9.4천 |
|---|
| 2026.01.08 | ₩3,395,159 | ₩3,459,522 | ₩3,250,342 | ₩3,314,705 | -2.37% | 180 |
|---|
| 2026.01.07 | ₩3,700,884 | ₩3,700,884 | ₩3,395,159 | ₩3,507,794 | -5.22% | 194 |
|---|
| 2026.01.06 | ₩3,379,068 | ₩3,749,156 | ₩3,330,796 | ₩3,700,884 | +9.52% | 285 |
|---|
| 2026.01.05 | ₩3,266,432 | ₩3,942,246 | ₩3,234,251 | ₩3,523,885 | +7.88% | 669 |
|---|
| 2026.01.02 | ₩3,604,339 | ₩4,006,609 | ₩2,976,798 | ₩3,250,342 | -9.82% | 1.3만 |
|---|
| 2025.12.31 | ₩2,767,618 | ₩2,973,580 | ₩2,753,136 | ₩2,783,708 | +0.58% | 145 |
|---|
| 2025.12.30 | ₩2,960,707 | ₩3,121,615 | ₩2,574,528 | ₩2,912,435 | -1.63% | 375 |
|---|
| 2025.12.29 | ₩3,427,340 | ₩3,427,340 | ₩3,025,070 | ₩3,041,161 | -11.27% | 608 |
|---|
| 2025.12.26 | ₩2,494,074 | ₩4,070,972 | ₩2,494,074 | ₩3,491,704 | +40.00% | 1.4만 |
|---|
| 2025.12.24 | ₩2,397,529 | ₩2,574,528 | ₩2,220,530 | ₩2,542,346 | +6.04% | 447 |
|---|
| 2025.12.23 | ₩2,590,619 | ₩2,735,436 | ₩2,381,438 | ₩2,397,529 | -7.45% | 912 |
|---|
| 2025.12.22 | ₩3,427,340 | ₩3,522,276 | ₩3,266,432 | ₩3,266,432 | -4.69% | 965 |
|---|
| 2025.12.19 | ₩3,346,886 | ₩4,505,424 | ₩3,266,432 | ₩3,588,248 | +7.21% | 2천 |
|---|
| 2025.12.18 | ₩4,521,515 | ₩6,162,776 | ₩3,733,066 | ₩3,942,246 | -12.81% | 4.5만 |
|---|
| 2025.12.17 | ₩3,700,884 | ₩3,861,792 | ₩2,735,436 | ₩3,218,160 | -13.04% | 1.3천 |
|---|
| 2025.12.16 | ₩4,183,608 | ₩4,505,424 | ₩3,379,068 | ₩3,700,884 | -11.54% | 2.2천 |
|---|
| 2025.12.15 | ₩6,114,504 | ₩6,436,320 | ₩5,309,964 | ₩5,792,688 | -5.26% | 961 |
|---|
| 2025.12.12 | ₩7,079,952 | ₩7,562,676 | ₩6,114,504 | ₩6,597,228 | -6.82% | 4.3천 |
|---|
| 2025.12.11 | ₩5,953,596 | ₩5,953,596 | ₩4,827,240 | ₩5,631,780 | -5.41% | 1.6천 |
|---|
| 2025.12.10 | ₩6,597,228 | ₩6,919,044 | ₩5,792,688 | ₩6,114,504 | -7.32% | 1.4천 |
|---|
| 2025.12.09 | ₩7,884,492 | ₩8,045,400 | ₩6,436,320 | ₩6,919,044 | -12.24% | 2천 |
|---|
| 2025.12.08 | ₩10,137,204 | ₩10,619,928 | ₩6,436,320 | ₩7,884,492 | -22.22% | 1.1만 |
|---|
| 2025.12.05 | ₩8,206,308 | ₩9,332,664 | ₩4,827,240 | ₩5,953,596 | -27.45% | 8.8천 |
|---|
| 2025.12.04 | ₩4,505,424 | ₩5,631,780 | ₩4,183,608 | ₩5,149,056 | +14.29% | 2천 |
|---|
| 2025.12.03 | ₩8,045,400 | ₩8,206,308 | ₩4,827,240 | ₩5,470,872 | -32.00% | 3.3천 |
|---|
| 2025.12.02 | ₩11,746,284 | ₩11,746,284 | ₩8,045,400 | ₩8,849,940 | -24.66% | 2.3천 |
|---|
| 2025.12.01 | ₩1억 | ₩1억 | ₩9,654,480 | ₩12,550,824 | -89.87% | 2.5천 |
|---|
| 2025.11.28 | ₩1억 | ₩2억 | ₩1억 | ₩2억 | +14.13% | 28 |
|---|
| 2025.11.26 | ₩1억 | ₩2억 | ₩1억 | ₩1억 | +15.61% | 31 |
|---|
| 2025.11.25 | ₩91,234,836 | ₩1억 | ₩91,234,836 | ₩1억 | +44.80% | 56 |
|---|
| 2025.11.24 | ₩94,131,180 | ₩97,188,432 | ₩90,108,480 | ₩93,487,548 | -0.68% | 0 |
|---|
| 2025.11.21 | ₩1억 | ₩1억 | ₩94,774,812 | ₩94,935,720 | -5.14% | 1 |
|---|
| 2025.11.20 | ₩88,499,400 | ₩1억 | ₩82,706,712 | ₩98,153,880 | +10.91% | 20 |
|---|
| 2025.11.19 | ₩88,499,400 | ₩96,544,800 | ₩80,614,908 | ₩90,913,020 | +2.73% | 1 |
|---|
| 2025.11.18 | ₩83,511,252 | ₩98,153,880 | ₩77,718,564 | ₩93,165,732 | +11.56% | 1 |
|---|
| 2025.11.17 | ₩93,487,548 | ₩94,774,812 | ₩69,190,440 | ₩88,177,584 | -5.68% | 2 |
|---|
| 2025.11.14 | ₩91,073,928 | ₩1억 | ₩91,073,928 | ₩97,832,064 | +7.42% | 0 |
|---|
| 2025.11.13 | ₩87,212,136 | ₩97,671,156 | ₩87,212,136 | ₩92,843,916 | +6.46% | 0 |
|---|
| 2025.11.12 | ₩94,935,720 | ₩94,935,720 | ₩90,913,020 | ₩91,717,560 | -3.39% | 0 |
|---|
| 2025.11.11 | ₩94,131,180 | ₩1억 | ₩88,499,400 | ₩96,222,984 | +2.22% | 0 |
|---|
| 2025.11.10 | ₩90,108,480 | ₩95,901,168 | ₩90,108,480 | ₩94,292,088 | +4.64% | 0 |
|---|
| 2025.11.07 | ₩94,935,720 | ₩98,153,880 | ₩90,108,480 | ₩91,717,560 | -3.39% | 1 |
|---|
| 2025.11.06 | ₩1억 | ₩1억 | ₩96,544,800 | ₩96,544,800 | -4.00% | 1 |
|---|
| 2025.11.05 | ₩1억 | ₩1억 | ₩96,544,800 | ₩99,923,868 | -0.16% | 0 |
|---|
| 2025.11.04 | ₩99,762,960 | ₩1억 | ₩98,153,880 | ₩99,762,960 | 0.00% | 1 |
|---|
| 2025.11.03 | ₩91,717,560 | ₩1억 | ₩91,717,560 | ₩99,762,960 | +8.77% | 3 |
|---|
| 2025.10.31 | ₩93,487,548 | ₩98,153,880 | ₩93,004,824 | ₩96,544,800 | +3.27% | 0 |
|---|
| 2025.10.30 | ₩96,544,800 | ₩1억 | ₩86,890,320 | ₩1억 | +3.67% | 1 |
|---|
| 2025.10.29 | ₩1억 | ₩1억 | ₩95,257,536 | ₩95,257,536 | -6.03% | 1 |
|---|
| 2025.10.28 | ₩1억 | ₩1억 | ₩99,762,960 | ₩1억 | +2.45% | 3 |
|---|
| 2025.10.27 | ₩1억 | ₩1억 | ₩1억 | ₩1억 | -0.31% | 4 |
|---|
| 2025.10.24 | ₩99,762,960 | ₩1억 | ₩96,544,800 | ₩98,314,788 | -1.45% | 0 |
|---|
| 2025.10.23 | ₩1억 | ₩1억 | ₩93,326,640 | ₩96,544,800 | -5.51% | 2 |
|---|
| 2025.10.22 | ₩1억 | ₩1억 | ₩95,257,536 | ₩98,797,512 | -5.68% | 1 |
|---|
| 2025.10.21 | ₩92,522,100 | ₩1억 | ₩90,913,020 | ₩1억 | +9.57% | 4 |
|---|
| 2025.10.20 | ₩87,373,044 | ₩94,935,720 | ₩86,890,320 | ₩93,326,640 | +6.81% | 0 |
|---|
| 2025.10.17 | ₩94,935,720 | ₩94,935,720 | ₩85,281,240 | ₩87,855,768 | -7.46% | 1 |
|---|
| 2025.10.16 | ₩95,096,628 | ₩1억 | ₩94,774,812 | ₩94,935,720 | -0.17% | 1 |
|---|
| 2025.10.15 | ₩1억 | ₩1억 | ₩91,878,468 | ₩93,970,272 | -12.44% | 4 |
|---|
| 2025.10.14 | ₩1억 | ₩2억 | ₩74,339,496 | ₩1억 | -27.03% | 26 |
|---|
| 2025.10.13 | ₩2억 | ₩2억 | ₩2억 | ₩2억 | -11.21% | 2 |
|---|
| 2025.10.10 | ₩2억 | ₩2억 | ₩2억 | ₩2억 | +4.59% | 16 |
|---|