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 | ₩4,886 | ₩4,886 | ₩4,726 | ₩4,859 | -0.55% | 1.6만 |
| 2026.10.08 | ₩5,046 | ₩5,120 | ₩4,846 | ₩4,859 | -3.70% | 2.5만 |
| 2026.10.07 | ₩5,100 | ₩5,206 | ₩4,926 | ₩5,160 | +1.18% | 2.2만 |
| 2026.10.06 | ₩5,033 | ₩5,106 | ₩4,953 | ₩5,106 | +1.46% | 7.2천 |
| 2026.10.05 | ₩5,233 | ₩5,233 | ₩4,939 | ₩5,033 | -3.83% | 2.1만 |
| 2026.10.02 | ₩5,513 | ₩5,513 | ₩4,979 | ₩5,006 | -9.20% | 1.3만 |
| 2026.10.01 | ₩5,367 | ₩5,465 | ₩5,300 | ₩5,313 | -1.00% | 9.8천 |
| 2026.09.30 | ₩5,453 | ₩5,660 | ₩5,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,380 |
| -1.35% |
| 7.8천 |
| 2026.09.29 | ₩5,760 | ₩5,760 | ₩5,246 | ₩5,327 | -7.53% | 2.2만 |
|---|
| 2026.09.28 | ₩6,181 | ₩6,181 | ₩5,660 | ₩5,847 | -5.40% | 1.9만 |
|---|
| 2026.09.25 | ₩5,754 | ₩6,194 | ₩5,607 | ₩5,914 | +2.78% | 2.4만 |
|---|
| 2026.09.24 | ₩5,620 | ₩5,901 | ₩5,540 | ₩5,780 | +2.85% | 2.2만 |
|---|
| 2026.09.23 | ₩5,473 | ₩5,634 | ₩5,473 | ₩5,594 | +2.20% | 1.3만 |
|---|
| 2026.09.22 | ₩5,407 | ₩5,600 | ₩5,393 | ₩5,420 | +0.25% | 1.5만 |
|---|
| 2026.09.21 | ₩5,367 | ₩5,607 | ₩5,367 | ₩5,419 | +0.97% | 9천 |
|---|
| 2026.09.18 | ₩5,487 | ₩5,513 | ₩5,433 | ₩5,433 | -0.97% | 4.8천 |
|---|
| 2026.09.17 | ₩5,393 | ₩5,433 | ₩5,288 | ₩5,373 | -0.37% | 1.1만 |
|---|
| 2026.09.16 | ₩5,780 | ₩5,886 | ₩5,300 | ₩5,300 | -8.31% | 3.2만 |
|---|
| 2026.09.15 | ₩5,861 | ₩5,861 | ₩5,614 | ₩5,821 | -0.68% | 4.2천 |
|---|
| 2026.09.14 | ₩6,021 | ₩6,021 | ₩5,740 | ₩5,887 | -2.22% | 7.2천 |
|---|
| 2026.09.11 | ₩6,047 | ₩6,314 | ₩5,901 | ₩6,007 | -0.66% | 9.7천 |
|---|
| 2026.09.10 | ₩6,047 | ₩6,208 | ₩5,674 | ₩6,141 | +1.55% | 1.6만 |
|---|
| 2026.09.09 | ₩6,154 | ₩6,301 | ₩5,941 | ₩6,047 | -1.74% | 1.5만 |
|---|
| 2026.09.08 | ₩6,341 | ₩6,448 | ₩6,061 | ₩6,114 | -3.58% | 1.9만 |
|---|
| 2026.09.04 | ₩6,622 | ₩6,622 | ₩6,276 | ₩6,276 | -5.22% | 2.2만 |
|---|
| 2026.09.03 | ₩6,541 | ₩6,675 | ₩6,515 | ₩6,622 | +1.22% | 1.3만 |
|---|
| 2026.09.02 | ₩6,355 | ₩6,635 | ₩6,355 | ₩6,541 | +2.94% | 1.2만 |
|---|
| 2026.09.01 | ₩6,902 | ₩7,062 | ₩6,301 | ₩6,408 | -7.16% | 2.5만 |
|---|
| 2026.08.31 | ₩6,742 | ₩7,409 | ₩6,475 | ₩6,955 | +3.17% | 4.4만 |
|---|
| 2026.08.28 | ₩7,222 | ₩7,249 | ₩6,290 | ₩6,408 | -11.28% | 3.3만 |
|---|
| 2026.08.27 | ₩7,155 | ₩7,236 | ₩7,035 | ₩7,236 | +1.12% | 2.1만 |
|---|
| 2026.08.26 | ₩6,982 | ₩7,393 | ₩6,969 | ₩7,089 | +1.53% | 1.8만 |
|---|
| 2026.08.25 | ₩6,888 | ₩7,302 | ₩6,888 | ₩6,982 | +1.36% | 4.9만 |
|---|
| 2026.08.24 | ₩6,742 | ₩6,942 | ₩6,675 | ₩6,875 | +1.98% | 2.9만 |
|---|
| 2026.08.21 | ₩6,864 | ₩7,089 | ₩6,675 | ₩6,715 | -2.18% | 2.1만 |
|---|
| 2026.08.20 | ₩7,382 | ₩7,433 | ₩6,808 | ₩7,009 | -5.06% | 2.9만 |
|---|
| 2026.08.19 | ₩7,770 | ₩7,943 | ₩7,302 | ₩7,316 | -5.84% | 3.1만 |
|---|
| 2026.08.18 | ₩8,490 | ₩8,490 | ₩7,476 | ₩7,810 | -8.02% | 5만 |
|---|
| 2026.08.17 | ₩9,158 | ₩9,158 | ₩8,490 | ₩8,490 | -7.29% | 4.1만 |
|---|
| 2026.08.14 | ₩9,251 | ₩9,525 | ₩8,931 | ₩9,332 | +0.87% | 7.3만 |
|---|
| 2026.08.13 | ₩8,918 | ₩8,995 | ₩8,664 | ₩8,838 | -0.90% | 6.4만 |
|---|
| 2026.08.12 | ₩9,278 | ₩9,652 | ₩9,010 | ₩9,105 | -1.87% | 4.9만 |
|---|
| 2026.08.11 | ₩9,772 | ₩9,959 | ₩8,998 | ₩9,358 | -4.23% | 8.9만 |
|---|
| 2026.08.10 | ₩7,676 | ₩10,346 | ₩7,537 | ₩10,026 | +30.61% | 40.8만 |
|---|
| 2026.08.07 | ₩7,503 | ₩8,384 | ₩7,089 | ₩8,210 | +9.43% | 58.8만 |
|---|
| 2026.08.06 | ₩12,415 | ₩12,949 | ₩8,049 | ₩9,185 | -26.02% | 3136.3만 |
|---|
| 2026.08.05 | ₩6,421 | ₩6,755 | ₩6,408 | ₩6,555 | +2.08% | 398.9만 |
|---|
| 2026.08.04 | ₩6,568 | ₩6,888 | ₩6,488 | ₩6,541 | -0.41% | 3.6만 |
|---|
| 2026.08.03 | ₩6,328 | ₩6,655 | ₩6,088 | ₩6,568 | +3.80% | 3.3만 |
|---|
| 2026.07.31 | ₩6,555 | ₩6,568 | ₩6,114 | ₩6,381 | -2.65% | 6.4만 |
|---|
| 2026.07.30 | ₩6,355 | ₩6,595 | ₩6,274 | ₩6,501 | +2.31% | 7.2만 |
|---|
| 2026.07.29 | ₩6,208 | ₩6,635 | ₩6,114 | ₩6,421 | +3.44% | 12.1만 |
|---|
| 2026.07.28 | ₩6,515 | ₩6,608 | ₩5,927 | ₩6,181 | -5.12% | 58만 |
|---|
| 2026.07.27 | ₩6,181 | ₩7,236 | ₩5,847 | ₩6,181 | 0.00% | 46.9만 |
|---|
| 2026.07.24 | ₩7,115 | ₩7,115 | ₩6,007 | ₩6,448 | -9.38% | 52.4만 |
|---|
| 2026.07.23 | ₩5,206 | ₩12,656 | ₩5,140 | ₩7,890 | +51.54% | 1908.8만 |
|---|
| 2026.07.22 | ₩5,220 | ₩5,387 | ₩5,113 | ₩5,180 | -0.77% | 3.7만 |
|---|
| 2026.07.21 | ₩5,580 | ₩5,580 | ₩5,020 | ₩5,220 | -6.46% | 4.3만 |
|---|
| 2026.07.20 | ₩5,727 | ₩5,766 | ₩5,500 | ₩5,513 | -3.73% | 2.9만 |
|---|
| 2026.07.17 | ₩5,894 | ₩5,894 | ₩5,393 | ₩5,567 | -5.55% | 3.6만 |
|---|
| 2026.07.16 | ₩6,061 | ₩6,141 | ₩5,887 | ₩6,021 | -0.66% | 2.2만 |
|---|
| 2026.07.15 | ₩6,635 | ₩6,635 | ₩6,234 | ₩6,355 | -4.23% | 3.8만 |
|---|
| 2026.07.14 | ₩7,302 | ₩7,302 | ₩6,541 | ₩6,608 | -9.51% | 5.7만 |
|---|
| 2026.07.13 | ₩7,503 | ₩7,663 | ₩7,262 | ₩7,409 | -1.25% | 5.1만 |
|---|
| 2026.07.10 | ₩7,623 | ₩7,743 | ₩7,449 | ₩7,676 | +0.70% | 4.5만 |
|---|
| 2026.07.09 | ₩7,489 | ₩7,930 | ₩7,449 | ₩7,649 | +2.14% | 6.1만 |
|---|
| 2026.07.08 | ₩8,210 | ₩8,210 | ₩7,158 | ₩7,663 | -6.67% | 6.6만 |
|---|
| 2026.07.07 | ₩8,704 | ₩8,838 | ₩8,424 | ₩8,464 | -2.76% | 4.9만 |
|---|
| 2026.07.06 | ₩9,198 | ₩9,291 | ₩8,424 | ₩8,951 | -2.69% | 8만 |
|---|
| 2026.07.02 | ₩9,265 | ₩10,266 | ₩9,225 | ₩9,372 | +1.15% | 15.9만 |
|---|
| 2026.07.01 | ₩8,504 | ₩9,799 | ₩8,277 | ₩9,452 | +11.15% | 28.5만 |
|---|
| 2026.06.30 | ₩10,079 | ₩13,243 | ₩9,585 | ₩9,919 | -1.59% | 622.1만 |
|---|
| 2026.06.29 | ₩9,879 | ₩10,506 | ₩7,596 | ₩8,210 | -16.89% | 122.7만 |
|---|
| 2026.06.26 | ₩10,413 | ₩10,546 | ₩8,811 | ₩9,745 | -6.41% | 21.2만 |
|---|
| 2026.06.25 | ₩11,347 | ₩13,483 | ₩11,080 | ₩11,214 | -1.18% | 41.6만 |
|---|
| 2026.06.24 | ₩18,957 | ₩18,957 | ₩16,821 | ₩17,889 | -5.63% | 18.1만 |
|---|
| 2026.06.23 | ₩20,158 | ₩20,158 | ₩18,423 | ₩19,624 | -2.65% | 16.5만 |
|---|
| 2026.06.22 | ₩21,627 | ₩23,896 | ₩20,692 | ₩21,493 | -0.62% | 74.8만 |
|---|
| 2026.06.18 | ₩22,695 | ₩22,962 | ₩19,491 | ₩19,891 | -12.35% | 34.6만 |
|---|
| 2026.06.17 | ₩24,831 | ₩24,964 | ₩23,095 | ₩23,095 | -6.99% | 33.8만 |
|---|
| 2026.06.16 | ₩26,700 | ₩27,768 | ₩24,030 | ₩25,765 | -3.50% | 100만 |
|---|
| 2026.06.15 | ₩63,278 | ₩69,419 | ₩22,695 | ₩25,365 | -59.92% | 671.4만 |
|---|
| 2026.06.12 | ₩35,510 | ₩36,178 | ₩23,896 | ₩27,768 | -21.80% | 89.4만 |
|---|
| 2026.06.11 | ₩42,052 | ₩50,329 | ₩37,379 | ₩38,714 | -7.94% | 44.9만 |
|---|
| 2026.06.10 | ₩118,813 | ₩124,687 | ₩60,074 | ₩66,749 | -43.82% | 52.4만 |
|---|
| 2026.06.09 | ₩206,922 | ₩3,563,062 | ₩126,823 | ₩136,168 | -34.19% | 229.2만 |
|---|
| 2026.06.08 | ₩119,080 | ₩341,755 | ₩118,813 | ₩125,622 | +5.49% | 19.8만 |
|---|
| 2026.06.05 | ₩121,483 | ₩129,093 | ₩114,808 | ₩118,813 | -2.20% | 1.1천 |
|---|
| 2026.06.04 | ₩134,833 | ₩138,838 | ₩132,163 | ₩138,838 | +2.97% | 995 |
|---|
| 2026.06.03 | ₩140,173 | ₩145,513 | ₩129,493 | ₩138,838 | -0.95% | 952 |
|---|
| 2026.06.02 | ₩140,173 | ₩150,853 | ₩136,168 | ₩140,173 | 0.00% | 716 |
|---|
| 2026.06.01 | ₩141,508 | ₩153,523 | ₩136,168 | ₩149,518 | +5.66% | 2천 |
|---|
| 2026.05.29 | ₩144,178 | ₩156,193 | ₩137,503 | ₩154,858 | +7.41% | 2.4만 |
|---|
| 2026.05.28 | ₩141,508 | ₩146,848 | ₩136,168 | ₩140,173 | -0.94% | 417 |
|---|
| 2026.05.27 | ₩145,513 | ₩146,848 | ₩136,168 | ₩142,843 | -1.83% | 1.2천 |
|---|
| 2026.05.26 | ₩145,513 | ₩170,877 | ₩142,976 | ₩149,518 | +2.75% | 9.3천 |
|---|
| 2026.05.22 | ₩142,175 | ₩145,513 | ₩137,503 | ₩138,838 | -2.35% | 282 |
|---|
| 2026.05.21 | ₩149,518 | ₩149,518 | ₩140,173 | ₩141,508 | -5.36% | 199 |
|---|
| 2026.05.20 | ₩149,518 | ₩152,188 | ₩141,508 | ₩145,513 | -2.68% | 183 |
|---|
| 2026.05.19 | ₩146,848 | ₩153,523 | ₩146,848 | ₩150,853 | +2.73% | 236 |
|---|
| 2026.05.18 | ₩150,853 | ₩154,858 | ₩148,183 | ₩148,183 | -1.77% | 116 |
|---|
| 2026.05.15 | ₩148,850 | ₩152,855 | ₩148,183 | ₩148,183 | -0.45% | 250 |
|---|
| 2026.05.14 | ₩153,523 | ₩156,193 | ₩148,183 | ₩149,518 | -2.61% | 425 |
|---|
| 2026.05.13 | ₩156,193 | ₩158,195 | ₩149,518 | ₩153,523 | -1.71% | 396 |
|---|
| 2026.05.12 | ₩161,132 | ₩162,868 | ₩150,719 | ₩150,853 | -6.38% | 450 |
|---|
| 2026.05.11 | ₩168,207 | ₩168,207 | ₩157,528 | ₩160,198 | -4.76% | 640 |
|---|
| 2026.05.08 | ₩166,873 | ₩172,212 | ₩164,203 | ₩165,538 | -0.80% | 378 |
|---|
| 2026.05.07 | ₩164,203 | ₩177,552 | ₩164,203 | ₩168,207 | +2.44% | 492 |
|---|
| 2026.05.06 | ₩169,542 | ₩172,212 | ₩158,863 | ₩162,868 | -3.94% | 472 |
|---|
| 2026.05.05 | ₩169,542 | ₩172,212 | ₩166,873 | ₩166,873 | -1.57% | 337 |
|---|
| 2026.05.04 | ₩161,533 | ₩172,212 | ₩160,198 | ₩164,203 | +1.65% | 553 |
|---|
| 2026.05.01 | ₩156,193 | ₩162,868 | ₩154,858 | ₩157,528 | +0.85% | 326 |
|---|
| 2026.04.30 | ₩146,848 | ₩162,868 | ₩142,843 | ₩154,858 | +5.45% | 862 |
|---|
| 2026.04.29 | ₩140,173 | ₩148,183 | ₩136,168 | ₩148,183 | +5.71% | 885 |
|---|
| 2026.04.28 | ₩177,552 | ₩181,290 | ₩136,835 | ₩142,843 | -19.55% | 2.3천 |
|---|
| 2026.04.27 | ₩190,902 | ₩194,907 | ₩177,953 | ₩180,222 | -5.59% | 771 |
|---|
| 2026.04.24 | ₩180,222 | ₩196,910 | ₩180,222 | ₩194,907 | +8.15% | 558 |
|---|
| 2026.04.23 | ₩213,597 | ₩217,602 | ₩186,897 | ₩190,902 | -10.63% | 1.7천 |
|---|
| 2026.04.22 | ₩202,917 | ₩236,291 | ₩197,577 | ₩217,602 | +7.24% | 7.7천 |
|---|
| 2026.04.21 | ₩208,257 | ₩209,191 | ₩194,907 | ₩197,577 | -5.13% | 1.4천 |
|---|
| 2026.04.20 | ₩218,937 | ₩220,138 | ₩208,257 | ₩208,257 | -4.88% | 959 |
|---|
| 2026.04.17 | ₩221,607 | ₩226,947 | ₩213,597 | ₩220,272 | -0.60% | 1.2천 |
|---|
| 2026.04.16 | ₩224,277 | ₩225,612 | ₩213,597 | ₩222,942 | -0.60% | 887 |
|---|
| 2026.04.15 | ₩224,277 | ₩229,617 | ₩220,272 | ₩225,612 | +0.60% | 710 |
|---|
| 2026.04.14 | ₩222,942 | ₩229,617 | ₩222,942 | ₩226,947 | +1.80% | 1.1천 |
|---|
| 2026.04.13 | ₩234,956 | ₩238,961 | ₩222,942 | ₩236,291 | +0.57% | 1.2천 |
|---|
| 2026.04.10 | ₩271,001 | ₩273,671 | ₩220,272 | ₩240,296 | -11.33% | 6.1만 |
|---|
| 2026.04.09 | ₩250,976 | ₩254,981 | ₩236,291 | ₩254,981 | +1.60% | 490 |
|---|
| 2026.04.08 | ₩238,961 | ₩253,646 | ₩236,291 | ₩248,306 | +3.91% | 549 |
|---|
| 2026.04.07 | ₩252,311 | ₩252,311 | ₩226,947 | ₩230,952 | -8.47% | 893 |
|---|
| 2026.04.06 | ₩252,311 | ₩267,663 | ₩250,976 | ₩253,646 | +0.53% | 616 |
|---|
| 2026.04.02 | ₩261,656 | ₩266,996 | ₩242,966 | ₩245,636 | -6.12% | 1.3천 |
|---|
| 2026.04.01 | ₩262,991 | ₩277,676 | ₩258,986 | ₩277,676 | +5.58% | 2천 |
|---|
| 2026.03.31 | ₩269,666 | ₩303,040 | ₩246,971 | ₩284,351 | +5.45% | 2.5만 |
|---|
| 2026.03.30 | ₩299,570 | ₩313,987 | ₩233,888 | ₩265,928 | -11.23% | 2천 |
|---|
| 2026.03.27 | ₩400,494 | ₩418,116 | ₩304,375 | ₩328,405 | -18.00% | 3.6천 |
|---|
| 2026.03.26 | ₩400,494 | ₩448,553 | ₩374,862 | ₩402,096 | +0.40% | 2.7천 |
|---|
| 2026.03.25 | ₩520,642 | ₩528,652 | ₩432,534 | ₩466,175 | -10.46% | 1.1만 |
|---|
| 2026.03.24 | ₩927,544 | ₩1,262,357 | ₩491,807 | ₩578,313 | -37.65% | 41.6만 |
|---|
| 2026.03.23 | ₩454,961 | ₩520,642 | ₩448,553 | ₩474,185 | +4.23% | 2.2만 |
|---|
| 2026.03.20 | ₩454,961 | ₩533,458 | ₩450,155 | ₩491,807 | +8.10% | 1.1천 |
|---|
| 2026.03.19 | ₩480,593 | ₩480,593 | ₩419,718 | ₩448,553 | -6.67% | 576 |
|---|
| 2026.03.18 | ₩525,448 | ₩544,672 | ₩480,593 | ₩496,613 | -5.49% | 1.2천 |
|---|
| 2026.03.17 | ₩656,810 | ₩656,810 | ₩512,632 | ₩512,632 | -21.95% | 4천 |
|---|
| 2026.03.16 | ₩2,178,687 | ₩2,178,687 | ₩390,882 | ₩754,531 | -65.37% | 5.7만 |
|---|
| 2026.03.13 | ₩2,435,004 | ₩3,043,754 | ₩1,938,391 | ₩2,595,201 | +6.58% | 992 |
|---|
| 2026.03.12 | ₩2,691,320 | ₩3,011,715 | ₩2,194,707 | ₩2,483,063 | -7.74% | 1.2천 |
|---|
| 2026.03.11 | ₩2,258,786 | ₩3,796,683 | ₩2,162,668 | ₩3,652,505 | +61.70% | 5천 |
|---|
| 2026.03.10 | ₩2,034,510 | ₩2,306,845 | ₩1,922,371 | ₩2,210,727 | +8.66% | 129 |
|---|
| 2026.03.09 | ₩1,962,421 | ₩2,002,470 | ₩1,938,391 | ₩1,938,391 | -1.22% | 20 |
|---|
| 2026.03.06 | ₩1,970,430 | ₩2,018,490 | ₩1,931,983 | ₩1,954,411 | -0.81% | 16 |
|---|
| 2026.03.05 | ₩2,034,510 | ₩2,050,529 | ₩1,922,371 | ₩2,018,490 | -0.79% | 32 |
|---|
| 2026.03.04 | ₩2,018,490 | ₩2,082,569 | ₩1,962,421 | ₩1,970,430 | -2.38% | 36 |
|---|
| 2026.03.03 | ₩1,938,391 | ₩2,130,628 | ₩1,938,391 | ₩2,018,490 | +4.13% | 40 |
|---|
| 2026.03.02 | ₩1,922,371 | ₩2,114,608 | ₩1,922,371 | ₩2,082,569 | +8.33% | 47 |
|---|
| 2026.02.27 | ₩2,002,470 | ₩2,082,569 | ₩1,954,411 | ₩2,066,549 | +3.20% | 23 |
|---|
| 2026.02.26 | ₩2,034,510 | ₩2,050,529 | ₩1,994,460 | ₩2,050,529 | +0.79% | 35 |
|---|
| 2026.02.25 | ₩1,922,371 | ₩2,066,549 | ₩1,874,312 | ₩2,066,549 | +7.50% | 48 |
|---|
| 2026.02.24 | ₩1,890,332 | ₩1,986,450 | ₩1,890,332 | ₩1,906,351 | +0.85% | 64 |
|---|
| 2026.02.23 | ₩1,906,351 | ₩2,002,470 | ₩1,890,332 | ₩1,970,430 | +3.36% | 30 |
|---|
| 2026.02.20 | ₩2,034,510 | ₩2,074,559 | ₩1,970,430 | ₩1,970,430 | -3.15% | 53 |
|---|
| 2026.02.19 | ₩1,986,450 | ₩2,056,937 | ₩1,890,332 | ₩2,050,529 | +3.23% | 94 |
|---|
| 2026.02.18 | ₩2,034,510 | ₩2,050,529 | ₩2,002,470 | ₩2,002,470 | -1.57% | 48 |
|---|
| 2026.02.17 | ₩2,130,628 | ₩2,130,628 | ₩2,002,470 | ₩2,002,470 | -6.02% | 69 |
|---|
| 2026.02.13 | ₩2,146,648 | ₩2,210,727 | ₩2,088,977 | ₩2,098,589 | -2.24% | 23 |
|---|
| 2026.02.12 | ₩2,117,812 | ₩2,258,786 | ₩2,082,569 | ₩2,114,608 | -0.15% | 109 |
|---|
| 2026.02.11 | ₩2,178,687 | ₩2,210,727 | ₩2,114,608 | ₩2,146,648 | -1.47% | 85 |
|---|
| 2026.02.10 | ₩2,066,549 | ₩2,290,826 | ₩2,026,500 | ₩2,162,668 | +4.65% | 133 |
|---|
| 2026.02.09 | ₩2,082,569 | ₩2,082,569 | ₩1,851,884 | ₩2,050,529 | -1.54% | 155 |
|---|
| 2026.02.06 | ₩1,986,450 | ₩2,082,569 | ₩1,874,312 | ₩2,050,529 | +3.23% | 131 |
|---|
| 2026.02.05 | ₩1,954,411 | ₩2,114,608 | ₩1,730,134 | ₩2,002,470 | +2.46% | 426 |
|---|
| 2026.02.04 | ₩2,066,549 | ₩2,098,589 | ₩1,938,391 | ₩1,954,411 | -5.43% | 126 |
|---|
| 2026.02.03 | ₩2,499,083 | ₩2,499,083 | ₩2,082,569 | ₩2,130,628 | -14.74% | 382 |
|---|
| 2026.02.02 | ₩2,130,628 | ₩2,643,260 | ₩1,874,312 | ₩2,531,122 | +18.80% | 8.7천 |
|---|
| 2026.01.30 | ₩2,194,707 | ₩2,386,944 | ₩2,074,559 | ₩2,130,628 | -2.92% | 248 |
|---|
| 2026.01.29 | ₩2,531,122 | ₩2,531,122 | ₩2,130,628 | ₩2,258,786 | -10.76% | 171 |
|---|
| 2026.01.28 | ₩2,563,162 | ₩2,563,162 | ₩2,467,043 | ₩2,547,142 | -0.63% | 69 |
|---|
| 2026.01.27 | ₩2,483,063 | ₩2,659,280 | ₩2,260,388 | ₩2,547,142 | +2.58% | 189 |
|---|
| 2026.01.26 | ₩2,915,596 | ₩2,915,596 | ₩2,515,102 | ₩2,515,102 | -13.74% | 259 |
|---|
| 2026.01.23 | ₩2,979,675 | ₩3,054,968 | ₩2,851,517 | ₩2,899,577 | -2.69% | 133 |
|---|
| 2026.01.22 | ₩2,835,498 | ₩3,107,833 | ₩2,739,379 | ₩3,107,833 | +9.60% | 184 |
|---|
| 2026.01.21 | ₩3,043,754 | ₩3,043,754 | ₩2,851,517 | ₩2,851,517 | -6.32% | 120 |
|---|
| 2026.01.20 | ₩3,171,912 | ₩3,171,912 | ₩2,899,577 | ₩2,995,695 | -5.56% | 166 |
|---|
| 2026.01.16 | ₩3,187,932 | ₩3,260,021 | ₩3,075,794 | ₩3,091,814 | -3.02% | 169 |
|---|
| 2026.01.15 | ₩3,107,833 | ₩3,412,209 | ₩2,995,695 | ₩3,219,972 | +3.61% | 449 |
|---|
| 2026.01.14 | ₩3,380,169 | ₩3,428,229 | ₩2,787,438 | ₩2,851,517 | -15.64% | 353 |
|---|
| 2026.01.13 | ₩3,444,248 | ₩3,591,630 | ₩3,332,110 | ₩3,332,110 | -3.26% | 212 |
|---|
| 2026.01.12 | ₩3,652,505 | ₩3,844,742 | ₩3,247,205 | ₩3,364,150 | -7.89% | 448 |
|---|
| 2026.01.09 | ₩4,517,572 | ₩4,870,007 | ₩3,524,347 | ₩3,732,604 | -17.38% | 9.4천 |
|---|
| 2026.01.08 | ₩3,380,169 | ₩3,444,248 | ₩3,235,992 | ₩3,300,071 | -2.37% | 180 |
|---|
| 2026.01.07 | ₩3,684,545 | ₩3,684,545 | ₩3,380,169 | ₩3,492,308 | -5.22% | 194 |
|---|
| 2026.01.06 | ₩3,364,150 | ₩3,732,604 | ₩3,316,090 | ₩3,684,545 | +9.52% | 285 |
|---|
| 2026.01.05 | ₩3,252,011 | ₩3,924,841 | ₩3,219,972 | ₩3,508,327 | +7.88% | 669 |
|---|
| 2026.01.02 | ₩3,588,426 | ₩3,988,920 | ₩2,963,656 | ₩3,235,992 | -9.82% | 1.3만 |
|---|
| 2025.12.31 | ₩2,755,399 | ₩2,960,452 | ₩2,740,981 | ₩2,771,418 | +0.58% | 145 |
|---|
| 2025.12.30 | ₩2,947,636 | ₩3,107,833 | ₩2,563,162 | ₩2,899,577 | -1.63% | 375 |
|---|
| 2025.12.29 | ₩3,412,209 | ₩3,412,209 | ₩3,011,715 | ₩3,027,735 | -11.27% | 608 |
|---|
| 2025.12.26 | ₩2,483,063 | ₩4,052,999 | ₩2,483,063 | ₩3,476,288 | +40.00% | 1.4만 |
|---|
| 2025.12.24 | ₩2,386,944 | ₩2,563,162 | ₩2,210,727 | ₩2,531,122 | +6.04% | 447 |
|---|
| 2025.12.23 | ₩2,579,181 | ₩2,723,359 | ₩2,370,924 | ₩2,386,944 | -7.45% | 912 |
|---|
| 2025.12.22 | ₩3,412,209 | ₩3,506,726 | ₩3,252,011 | ₩3,252,011 | -4.69% | 965 |
|---|
| 2025.12.19 | ₩3,332,110 | ₩4,485,533 | ₩3,252,011 | ₩3,572,406 | +7.21% | 2천 |
|---|
| 2025.12.18 | ₩4,501,553 | ₩6,135,568 | ₩3,716,584 | ₩3,924,841 | -12.81% | 4.5만 |
|---|
| 2025.12.17 | ₩3,684,545 | ₩3,844,742 | ₩2,723,359 | ₩3,203,952 | -13.04% | 1.3천 |
|---|
| 2025.12.16 | ₩4,165,138 | ₩4,485,533 | ₩3,364,150 | ₩3,684,545 | -11.54% | 2.2천 |
|---|
| 2025.12.15 | ₩6,087,509 | ₩6,407,904 | ₩5,286,521 | ₩5,767,114 | -5.26% | 961 |
|---|
| 2025.12.12 | ₩7,048,694 | ₩7,529,287 | ₩6,087,509 | ₩6,568,102 | -6.82% | 4.3천 |
|---|
| 2025.12.11 | ₩5,927,311 | ₩5,927,311 | ₩4,805,928 | ₩5,606,916 | -5.41% | 1.6천 |
|---|
| 2025.12.10 | ₩6,568,102 | ₩6,888,497 | ₩5,767,114 | ₩6,087,509 | -7.32% | 1.4천 |
|---|
| 2025.12.09 | ₩7,849,682 | ₩8,009,880 | ₩6,407,904 | ₩6,888,497 | -12.24% | 2천 |
|---|
| 2025.12.08 | ₩10,092,449 | ₩10,573,042 | ₩6,407,904 | ₩7,849,682 | -22.22% | 1.1만 |
|---|
| 2025.12.05 | ₩8,170,078 | ₩9,291,461 | ₩4,805,928 | ₩5,927,311 | -27.45% | 8.8천 |
|---|
| 2025.12.04 | ₩4,485,533 | ₩5,606,916 | ₩4,165,138 | ₩5,126,323 | +14.29% | 2천 |
|---|
| 2025.12.03 | ₩8,009,880 | ₩8,170,078 | ₩4,805,928 | ₩5,446,718 | -32.00% | 3.3천 |
|---|
| 2025.12.02 | ₩11,694,425 | ₩11,694,425 | ₩8,009,880 | ₩8,810,868 | -24.66% | 2.3천 |
|---|
| 2025.12.01 | ₩1억 | ₩1억 | ₩9,611,856 | ₩12,495,413 | -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 | ₩90,832,039 | ₩1억 | ₩90,832,039 | ₩1억 | +44.80% | 56 |
|---|
| 2025.11.24 | ₩93,715,596 | ₩96,759,350 | ₩89,710,656 | ₩93,074,806 | -0.68% | 0 |
|---|
| 2025.11.21 | ₩99,642,907 | ₩99,803,105 | ₩94,356,386 | ₩94,516,584 | -5.14% | 1 |
|---|
| 2025.11.20 | ₩88,108,680 | ₩1억 | ₩82,341,566 | ₩97,720,536 | +10.91% | 20 |
|---|
| 2025.11.19 | ₩88,108,680 | ₩96,118,560 | ₩80,258,998 | ₩90,511,644 | +2.73% | 1 |
|---|
| 2025.11.18 | ₩83,142,554 | ₩97,720,536 | ₩77,375,441 | ₩92,754,410 | +11.56% | 1 |
|---|
| 2025.11.17 | ₩93,074,806 | ₩94,356,386 | ₩68,884,968 | ₩87,788,285 | -5.68% | 2 |
|---|
| 2025.11.14 | ₩90,671,842 | ₩1억 | ₩90,671,842 | ₩97,400,141 | +7.42% | 0 |
|---|
| 2025.11.13 | ₩86,827,099 | ₩97,239,943 | ₩86,827,099 | ₩92,434,015 | +6.46% | 0 |
|---|
| 2025.11.12 | ₩94,516,584 | ₩94,516,584 | ₩90,511,644 | ₩91,312,632 | -3.39% | 0 |
|---|
| 2025.11.11 | ₩93,715,596 | ₩1억 | ₩88,108,680 | ₩95,798,165 | +2.22% | 0 |
|---|
| 2025.11.10 | ₩89,710,656 | ₩95,477,770 | ₩89,710,656 | ₩93,875,794 | +4.64% | 0 |
|---|
| 2025.11.07 | ₩94,516,584 | ₩97,720,536 | ₩89,710,656 | ₩91,312,632 | -3.39% | 1 |
|---|
| 2025.11.06 | ₩1억 | ₩1억 | ₩96,118,560 | ₩96,118,560 | -4.00% | 1 |
|---|
| 2025.11.05 | ₩99,642,907 | ₩1억 | ₩96,118,560 | ₩99,482,710 | -0.16% | 0 |
|---|
| 2025.11.04 | ₩99,322,512 | ₩1억 | ₩97,720,536 | ₩99,322,512 | 0.00% | 1 |
|---|
| 2025.11.03 | ₩91,312,632 | ₩1억 | ₩91,312,632 | ₩99,322,512 | +8.77% | 3 |
|---|
| 2025.10.31 | ₩93,074,806 | ₩97,720,536 | ₩92,594,213 | ₩96,118,560 | +3.27% | 0 |
|---|
| 2025.10.30 | ₩96,118,560 | ₩1억 | ₩86,506,704 | ₩99,642,907 | +3.67% | 1 |
|---|
| 2025.10.29 | ₩1억 | ₩1억 | ₩94,836,979 | ₩94,836,979 | -6.03% | 1 |
|---|
| 2025.10.28 | ₩1억 | ₩1억 | ₩99,322,512 | ₩1억 | +2.45% | 3 |
|---|
| 2025.10.27 | ₩1억 | ₩1억 | ₩1억 | ₩1억 | -0.31% | 4 |
|---|
| 2025.10.24 | ₩99,322,512 | ₩1억 | ₩96,118,560 | ₩97,880,734 | -1.45% | 0 |
|---|
| 2025.10.23 | ₩1억 | ₩1억 | ₩92,914,608 | ₩96,118,560 | -5.51% | 2 |
|---|
| 2025.10.22 | ₩1억 | ₩1억 | ₩94,836,979 | ₩98,361,326 | -5.68% | 1 |
|---|
| 2025.10.21 | ₩92,113,620 | ₩1억 | ₩90,511,644 | ₩1억 | +9.57% | 4 |
|---|
| 2025.10.20 | ₩86,987,297 | ₩94,516,584 | ₩86,506,704 | ₩92,914,608 | +6.81% | 0 |
|---|
| 2025.10.17 | ₩94,516,584 | ₩94,516,584 | ₩84,904,728 | ₩87,467,890 | -7.46% | 1 |
|---|
| 2025.10.16 | ₩94,676,782 | ₩1억 | ₩94,356,386 | ₩94,516,584 | -0.17% | 1 |
|---|
| 2025.10.15 | ₩1억 | ₩1억 | ₩91,472,830 | ₩93,555,398 | -12.44% | 4 |
|---|
| 2025.10.14 | ₩1억 | ₩2억 | ₩74,011,291 | ₩1억 | -27.03% | 26 |
|---|
| 2025.10.13 | ₩2억 | ₩2억 | ₩2억 | ₩2억 | -11.21% | 2 |
|---|
| 2025.10.10 | ₩2억 | ₩2억 | ₩2억 | ₩2억 | +4.59% | 16 |
|---|