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 | ₩4,725 | ₩4,859 | -0.55% | 1.6만 |
| 2026.10.08 | ₩5,046 | ₩5,119 | ₩4,846 | ₩4,859 | -3.70% | 2.5만 |
| 2026.10.07 | ₩5,099 | ₩5,206 | ₩4,926 | ₩5,159 | +1.18% | 2.2만 |
| 2026.10.06 | ₩5,032 | ₩5,106 | ₩4,952 | ₩5,106 | +1.46% | 7.2천 |
| 2026.10.05 | ₩5,233 | ₩5,233 | ₩4,939 | ₩5,032 | -3.83% | 2.1만 |
| 2026.10.02 | ₩5,513 | ₩5,513 | ₩4,979 | ₩5,006 | -9.20% | 1.3만 |
| 2026.10.01 | ₩5,366 | ₩5,465 | ₩5,299 | ₩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 | ₩5,326 | -7.53% | 2.2만 |
|---|
| 2026.09.28 | ₩6,180 | ₩6,180 | ₩5,660 | ₩5,847 | -5.40% | 1.9만 |
|---|
| 2026.09.25 | ₩5,753 | ₩6,194 | ₩5,606 | ₩5,914 | +2.78% | 2.4만 |
|---|
| 2026.09.24 | ₩5,620 | ₩5,900 | ₩5,540 | ₩5,780 | +2.85% | 2.2만 |
|---|
| 2026.09.23 | ₩5,473 | ₩5,633 | ₩5,473 | ₩5,593 | +2.20% | 1.3만 |
|---|
| 2026.09.22 | ₩5,406 | ₩5,600 | ₩5,393 | ₩5,420 | +0.25% | 1.5만 |
|---|
| 2026.09.21 | ₩5,366 | ₩5,606 | ₩5,366 | ₩5,418 | +0.97% | 9천 |
|---|
| 2026.09.18 | ₩5,486 | ₩5,513 | ₩5,433 | ₩5,433 | -0.97% | 4.8천 |
|---|
| 2026.09.17 | ₩5,393 | ₩5,433 | ₩5,287 | ₩5,373 | -0.37% | 1.1만 |
|---|
| 2026.09.16 | ₩5,780 | ₩5,885 | ₩5,299 | ₩5,299 | -8.31% | 3.2만 |
|---|
| 2026.09.15 | ₩5,860 | ₩5,860 | ₩5,613 | ₩5,820 | -0.68% | 4.2천 |
|---|
| 2026.09.14 | ₩6,020 | ₩6,020 | ₩5,740 | ₩5,887 | -2.22% | 7.2천 |
|---|
| 2026.09.11 | ₩6,047 | ₩6,314 | ₩5,900 | ₩6,007 | -0.66% | 9.7천 |
|---|
| 2026.09.10 | ₩6,047 | ₩6,207 | ₩5,673 | ₩6,140 | +1.55% | 1.6만 |
|---|
| 2026.09.09 | ₩6,154 | ₩6,301 | ₩5,940 | ₩6,047 | -1.74% | 1.5만 |
|---|
| 2026.09.08 | ₩6,341 | ₩6,447 | ₩6,060 | ₩6,114 | -3.58% | 1.9만 |
|---|
| 2026.09.04 | ₩6,621 | ₩6,621 | ₩6,275 | ₩6,275 | -5.22% | 2.2만 |
|---|
| 2026.09.03 | ₩6,541 | ₩6,674 | ₩6,514 | ₩6,621 | +1.22% | 1.3만 |
|---|
| 2026.09.02 | ₩6,354 | ₩6,634 | ₩6,354 | ₩6,541 | +2.94% | 1.2만 |
|---|
| 2026.09.01 | ₩6,901 | ₩7,062 | ₩6,301 | ₩6,407 | -7.16% | 2.5만 |
|---|
| 2026.08.31 | ₩6,741 | ₩7,409 | ₩6,474 | ₩6,955 | +3.17% | 4.4만 |
|---|
| 2026.08.28 | ₩7,222 | ₩7,248 | ₩6,290 | ₩6,407 | -11.28% | 3.3만 |
|---|
| 2026.08.27 | ₩7,155 | ₩7,235 | ₩7,035 | ₩7,235 | +1.12% | 2.1만 |
|---|
| 2026.08.26 | ₩6,981 | ₩7,393 | ₩6,968 | ₩7,088 | +1.53% | 1.8만 |
|---|
| 2026.08.25 | ₩6,888 | ₩7,302 | ₩6,888 | ₩6,981 | +1.36% | 4.9만 |
|---|
| 2026.08.24 | ₩6,741 | ₩6,941 | ₩6,674 | ₩6,875 | +1.98% | 2.9만 |
|---|
| 2026.08.21 | ₩6,864 | ₩7,088 | ₩6,674 | ₩6,714 | -2.18% | 2.1만 |
|---|
| 2026.08.20 | ₩7,382 | ₩7,433 | ₩6,808 | ₩7,008 | -5.06% | 2.9만 |
|---|
| 2026.08.19 | ₩7,769 | ₩7,943 | ₩7,302 | ₩7,315 | -5.84% | 3.1만 |
|---|
| 2026.08.18 | ₩8,490 | ₩8,490 | ₩7,475 | ₩7,809 | -8.02% | 5만 |
|---|
| 2026.08.17 | ₩9,157 | ₩9,157 | ₩8,490 | ₩8,490 | -7.29% | 4.1만 |
|---|
| 2026.08.14 | ₩9,251 | ₩9,524 | ₩8,930 | ₩9,331 | +0.87% | 7.3만 |
|---|
| 2026.08.13 | ₩8,917 | ₩8,994 | ₩8,663 | ₩8,837 | -0.90% | 6.4만 |
|---|
| 2026.08.12 | ₩9,277 | ₩9,651 | ₩9,009 | ₩9,104 | -1.87% | 4.9만 |
|---|
| 2026.08.11 | ₩9,771 | ₩9,958 | ₩8,997 | ₩9,358 | -4.23% | 8.9만 |
|---|
| 2026.08.10 | ₩7,676 | ₩10,345 | ₩7,537 | ₩10,025 | +30.61% | 40.8만 |
|---|
| 2026.08.07 | ₩7,502 | ₩8,383 | ₩7,088 | ₩8,210 | +9.43% | 58.8만 |
|---|
| 2026.08.06 | ₩12,414 | ₩12,948 | ₩8,048 | ₩9,184 | -26.02% | 3136.3만 |
|---|
| 2026.08.05 | ₩6,421 | ₩6,754 | ₩6,407 | ₩6,554 | +2.08% | 398.9만 |
|---|
| 2026.08.04 | ₩6,568 | ₩6,888 | ₩6,488 | ₩6,541 | -0.41% | 3.6만 |
|---|
| 2026.08.03 | ₩6,327 | ₩6,654 | ₩6,087 | ₩6,568 | +3.80% | 3.3만 |
|---|
| 2026.07.31 | ₩6,554 | ₩6,568 | ₩6,114 | ₩6,381 | -2.65% | 6.4만 |
|---|
| 2026.07.30 | ₩6,354 | ₩6,594 | ₩6,274 | ₩6,501 | +2.31% | 7.2만 |
|---|
| 2026.07.29 | ₩6,207 | ₩6,634 | ₩6,114 | ₩6,421 | +3.44% | 12.1만 |
|---|
| 2026.07.28 | ₩6,514 | ₩6,608 | ₩5,927 | ₩6,180 | -5.12% | 58만 |
|---|
| 2026.07.27 | ₩6,180 | ₩7,235 | ₩5,847 | ₩6,180 | 0.00% | 46.9만 |
|---|
| 2026.07.24 | ₩7,115 | ₩7,115 | ₩6,007 | ₩6,447 | -9.38% | 52.4만 |
|---|
| 2026.07.23 | ₩5,206 | ₩12,655 | ₩5,139 | ₩7,889 | +51.54% | 1908.8만 |
|---|
| 2026.07.22 | ₩5,219 | ₩5,386 | ₩5,113 | ₩5,179 | -0.77% | 3.7만 |
|---|
| 2026.07.21 | ₩5,580 | ₩5,580 | ₩5,019 | ₩5,219 | -6.46% | 4.3만 |
|---|
| 2026.07.20 | ₩5,727 | ₩5,765 | ₩5,500 | ₩5,513 | -3.73% | 2.9만 |
|---|
| 2026.07.17 | ₩5,893 | ₩5,893 | ₩5,393 | ₩5,566 | -5.55% | 3.6만 |
|---|
| 2026.07.16 | ₩6,060 | ₩6,140 | ₩5,887 | ₩6,020 | -0.66% | 2.2만 |
|---|
| 2026.07.15 | ₩6,634 | ₩6,634 | ₩6,234 | ₩6,354 | -4.23% | 3.8만 |
|---|
| 2026.07.14 | ₩7,302 | ₩7,302 | ₩6,541 | ₩6,608 | -9.51% | 5.7만 |
|---|
| 2026.07.13 | ₩7,502 | ₩7,662 | ₩7,262 | ₩7,409 | -1.25% | 5.1만 |
|---|
| 2026.07.10 | ₩7,622 | ₩7,742 | ₩7,449 | ₩7,676 | +0.70% | 4.5만 |
|---|
| 2026.07.09 | ₩7,489 | ₩7,929 | ₩7,449 | ₩7,649 | +2.14% | 6.1만 |
|---|
| 2026.07.08 | ₩8,210 | ₩8,210 | ₩7,158 | ₩7,662 | -6.67% | 6.6만 |
|---|
| 2026.07.07 | ₩8,703 | ₩8,837 | ₩8,423 | ₩8,463 | -2.76% | 4.9만 |
|---|
| 2026.07.06 | ₩9,197 | ₩9,291 | ₩8,423 | ₩8,950 | -2.69% | 8만 |
|---|
| 2026.07.02 | ₩9,264 | ₩10,265 | ₩9,224 | ₩9,371 | +1.15% | 15.9만 |
|---|
| 2026.07.01 | ₩8,503 | ₩9,798 | ₩8,276 | ₩9,451 | +11.15% | 28.5만 |
|---|
| 2026.06.30 | ₩10,078 | ₩13,242 | ₩9,584 | ₩9,918 | -1.59% | 622.1만 |
|---|
| 2026.06.29 | ₩9,878 | ₩10,506 | ₩7,595 | ₩8,210 | -16.89% | 122.7만 |
|---|
| 2026.06.26 | ₩10,412 | ₩10,546 | ₩8,810 | ₩9,745 | -6.41% | 21.2만 |
|---|
| 2026.06.25 | ₩11,346 | ₩13,482 | ₩11,080 | ₩11,213 | -1.18% | 41.6만 |
|---|
| 2026.06.24 | ₩18,955 | ₩18,955 | ₩16,819 | ₩17,887 | -5.63% | 18.1만 |
|---|
| 2026.06.23 | ₩20,157 | ₩20,157 | ₩18,421 | ₩19,623 | -2.65% | 16.5만 |
|---|
| 2026.06.22 | ₩21,625 | ₩23,894 | ₩20,691 | ₩21,492 | -0.62% | 74.8만 |
|---|
| 2026.06.18 | ₩22,693 | ₩22,960 | ₩19,489 | ₩19,890 | -12.35% | 34.6만 |
|---|
| 2026.06.17 | ₩24,829 | ₩24,962 | ₩23,093 | ₩23,093 | -6.99% | 33.8만 |
|---|
| 2026.06.16 | ₩26,698 | ₩27,766 | ₩24,028 | ₩25,763 | -3.50% | 100만 |
|---|
| 2026.06.15 | ₩63,273 | ₩69,414 | ₩22,693 | ₩25,363 | -59.92% | 671.4만 |
|---|
| 2026.06.12 | ₩35,508 | ₩36,175 | ₩23,894 | ₩27,766 | -21.80% | 89.4만 |
|---|
| 2026.06.11 | ₩42,049 | ₩50,325 | ₩37,377 | ₩38,712 | -7.94% | 44.9만 |
|---|
| 2026.06.10 | ₩118,804 | ₩124,678 | ₩60,070 | ₩66,744 | -43.82% | 52.4만 |
|---|
| 2026.06.09 | ₩206,906 | ₩3,562,795 | ₩126,814 | ₩136,158 | -34.19% | 229.2만 |
|---|
| 2026.06.08 | ₩119,071 | ₩341,729 | ₩118,804 | ₩125,612 | +5.49% | 19.8만 |
|---|
| 2026.06.05 | ₩121,474 | ₩129,083 | ₩114,800 | ₩118,804 | -2.20% | 1.1천 |
|---|
| 2026.06.04 | ₩134,823 | ₩138,828 | ₩132,153 | ₩138,828 | +2.97% | 995 |
|---|
| 2026.06.03 | ₩140,162 | ₩145,502 | ₩129,483 | ₩138,828 | -0.95% | 952 |
|---|
| 2026.06.02 | ₩140,162 | ₩150,841 | ₩136,158 | ₩140,162 | 0.00% | 716 |
|---|
| 2026.06.01 | ₩141,497 | ₩153,511 | ₩136,158 | ₩149,507 | +5.66% | 2천 |
|---|
| 2026.05.29 | ₩144,167 | ₩156,181 | ₩137,493 | ₩154,846 | +7.41% | 2.4만 |
|---|
| 2026.05.28 | ₩141,497 | ₩146,837 | ₩136,158 | ₩140,162 | -0.94% | 417 |
|---|
| 2026.05.27 | ₩145,502 | ₩146,837 | ₩136,158 | ₩142,832 | -1.83% | 1.2천 |
|---|
| 2026.05.26 | ₩145,502 | ₩170,865 | ₩142,966 | ₩149,507 | +2.75% | 9.3천 |
|---|
| 2026.05.22 | ₩142,165 | ₩145,502 | ₩137,493 | ₩138,828 | -2.35% | 282 |
|---|
| 2026.05.21 | ₩149,507 | ₩149,507 | ₩140,162 | ₩141,497 | -5.36% | 199 |
|---|
| 2026.05.20 | ₩149,507 | ₩152,176 | ₩141,497 | ₩145,502 | -2.68% | 183 |
|---|
| 2026.05.19 | ₩146,837 | ₩153,511 | ₩146,837 | ₩150,841 | +2.73% | 236 |
|---|
| 2026.05.18 | ₩150,841 | ₩154,846 | ₩148,172 | ₩148,172 | -1.77% | 116 |
|---|
| 2026.05.15 | ₩148,839 | ₩152,844 | ₩148,172 | ₩148,172 | -0.45% | 250 |
|---|
| 2026.05.14 | ₩153,511 | ₩156,181 | ₩148,172 | ₩149,507 | -2.61% | 425 |
|---|
| 2026.05.13 | ₩156,181 | ₩158,183 | ₩149,507 | ₩153,511 | -1.71% | 396 |
|---|
| 2026.05.12 | ₩161,120 | ₩162,855 | ₩150,708 | ₩150,841 | -6.38% | 450 |
|---|
| 2026.05.11 | ₩168,195 | ₩168,195 | ₩157,516 | ₩160,186 | -4.76% | 640 |
|---|
| 2026.05.08 | ₩166,860 | ₩172,200 | ₩164,190 | ₩165,525 | -0.80% | 378 |
|---|
| 2026.05.07 | ₩164,190 | ₩177,539 | ₩164,190 | ₩168,195 | +2.44% | 492 |
|---|
| 2026.05.06 | ₩169,530 | ₩172,200 | ₩158,851 | ₩162,855 | -3.94% | 472 |
|---|
| 2026.05.05 | ₩169,530 | ₩172,200 | ₩166,860 | ₩166,860 | -1.57% | 337 |
|---|
| 2026.05.04 | ₩161,520 | ₩172,200 | ₩160,186 | ₩164,190 | +1.65% | 553 |
|---|
| 2026.05.01 | ₩156,181 | ₩162,855 | ₩154,846 | ₩157,516 | +0.85% | 326 |
|---|
| 2026.04.30 | ₩146,837 | ₩162,855 | ₩142,832 | ₩154,846 | +5.45% | 862 |
|---|
| 2026.04.29 | ₩140,162 | ₩148,172 | ₩136,158 | ₩148,172 | +5.71% | 885 |
|---|
| 2026.04.28 | ₩177,539 | ₩181,277 | ₩136,825 | ₩142,832 | -19.55% | 2.3천 |
|---|
| 2026.04.27 | ₩190,888 | ₩194,892 | ₩177,940 | ₩180,209 | -5.59% | 771 |
|---|
| 2026.04.24 | ₩180,209 | ₩196,895 | ₩180,209 | ₩194,892 | +8.15% | 558 |
|---|
| 2026.04.23 | ₩213,581 | ₩217,585 | ₩186,883 | ₩190,888 | -10.63% | 1.7천 |
|---|
| 2026.04.22 | ₩202,902 | ₩236,274 | ₩197,562 | ₩217,585 | +7.24% | 7.7천 |
|---|
| 2026.04.21 | ₩208,241 | ₩209,176 | ₩194,892 | ₩197,562 | -5.13% | 1.4천 |
|---|
| 2026.04.20 | ₩218,920 | ₩220,122 | ₩208,241 | ₩208,241 | -4.88% | 959 |
|---|
| 2026.04.17 | ₩221,590 | ₩226,930 | ₩213,581 | ₩220,255 | -0.60% | 1.2천 |
|---|
| 2026.04.16 | ₩224,260 | ₩225,595 | ₩213,581 | ₩222,925 | -0.60% | 887 |
|---|
| 2026.04.15 | ₩224,260 | ₩229,599 | ₩220,255 | ₩225,595 | +0.60% | 710 |
|---|
| 2026.04.14 | ₩222,925 | ₩229,599 | ₩222,925 | ₩226,930 | +1.80% | 1.1천 |
|---|
| 2026.04.13 | ₩234,939 | ₩238,944 | ₩222,925 | ₩236,274 | +0.57% | 1.2천 |
|---|
| 2026.04.10 | ₩270,981 | ₩273,650 | ₩220,255 | ₩240,278 | -11.33% | 6.1만 |
|---|
| 2026.04.09 | ₩250,957 | ₩254,962 | ₩236,274 | ₩254,962 | +1.60% | 490 |
|---|
| 2026.04.08 | ₩238,944 | ₩253,627 | ₩236,274 | ₩248,288 | +3.91% | 549 |
|---|
| 2026.04.07 | ₩252,292 | ₩252,292 | ₩226,930 | ₩230,934 | -8.47% | 893 |
|---|
| 2026.04.06 | ₩252,292 | ₩267,643 | ₩250,957 | ₩253,627 | +0.53% | 616 |
|---|
| 2026.04.02 | ₩261,636 | ₩266,976 | ₩242,948 | ₩245,618 | -6.12% | 1.3천 |
|---|
| 2026.04.01 | ₩262,971 | ₩277,655 | ₩258,967 | ₩277,655 | +5.58% | 2천 |
|---|
| 2026.03.31 | ₩269,646 | ₩303,018 | ₩246,953 | ₩284,329 | +5.45% | 2.5만 |
|---|
| 2026.03.30 | ₩299,547 | ₩313,964 | ₩233,871 | ₩265,908 | -11.23% | 2천 |
|---|
| 2026.03.27 | ₩400,464 | ₩418,084 | ₩304,353 | ₩328,380 | -18.00% | 3.6천 |
|---|
| 2026.03.26 | ₩400,464 | ₩448,520 | ₩374,834 | ₩402,066 | +0.40% | 2.7천 |
|---|
| 2026.03.25 | ₩520,603 | ₩528,612 | ₩432,501 | ₩466,140 | -10.46% | 1.1만 |
|---|
| 2026.03.24 | ₩927,475 | ₩1,262,262 | ₩491,770 | ₩578,270 | -37.65% | 41.6만 |
|---|
| 2026.03.23 | ₩454,927 | ₩520,603 | ₩448,520 | ₩474,149 | +4.23% | 2.2만 |
|---|
| 2026.03.20 | ₩454,927 | ₩533,418 | ₩450,122 | ₩491,770 | +8.10% | 1.1천 |
|---|
| 2026.03.19 | ₩480,557 | ₩480,557 | ₩419,686 | ₩448,520 | -6.67% | 576 |
|---|
| 2026.03.18 | ₩525,409 | ₩544,631 | ₩480,557 | ₩496,575 | -5.49% | 1.2천 |
|---|
| 2026.03.17 | ₩656,761 | ₩656,761 | ₩512,594 | ₩512,594 | -21.95% | 4천 |
|---|
| 2026.03.16 | ₩2,178,524 | ₩2,178,524 | ₩390,853 | ₩754,474 | -65.37% | 5.7만 |
|---|
| 2026.03.13 | ₩2,434,821 | ₩3,043,526 | ₩1,938,246 | ₩2,595,007 | +6.58% | 992 |
|---|
| 2026.03.12 | ₩2,691,118 | ₩3,011,489 | ₩2,194,543 | ₩2,482,877 | -7.74% | 1.2천 |
|---|
| 2026.03.11 | ₩2,258,617 | ₩3,796,399 | ₩2,162,506 | ₩3,652,232 | +61.70% | 5천 |
|---|
| 2026.03.10 | ₩2,034,357 | ₩2,306,673 | ₩1,922,227 | ₩2,210,561 | +8.66% | 129 |
|---|
| 2026.03.09 | ₩1,962,274 | ₩2,002,320 | ₩1,938,246 | ₩1,938,246 | -1.22% | 20 |
|---|
| 2026.03.06 | ₩1,970,283 | ₩2,018,339 | ₩1,931,838 | ₩1,954,264 | -0.81% | 16 |
|---|
| 2026.03.05 | ₩2,034,357 | ₩2,050,376 | ₩1,922,227 | ₩2,018,339 | -0.79% | 32 |
|---|
| 2026.03.04 | ₩2,018,339 | ₩2,082,413 | ₩1,962,274 | ₩1,970,283 | -2.38% | 36 |
|---|
| 2026.03.03 | ₩1,938,246 | ₩2,130,468 | ₩1,938,246 | ₩2,018,339 | +4.13% | 40 |
|---|
| 2026.03.02 | ₩1,922,227 | ₩2,114,450 | ₩1,922,227 | ₩2,082,413 | +8.33% | 47 |
|---|
| 2026.02.27 | ₩2,002,320 | ₩2,082,413 | ₩1,954,264 | ₩2,066,394 | +3.20% | 23 |
|---|
| 2026.02.26 | ₩2,034,357 | ₩2,050,376 | ₩1,994,311 | ₩2,050,376 | +0.79% | 35 |
|---|
| 2026.02.25 | ₩1,922,227 | ₩2,066,394 | ₩1,874,172 | ₩2,066,394 | +7.50% | 48 |
|---|
| 2026.02.24 | ₩1,890,190 | ₩1,986,301 | ₩1,890,190 | ₩1,906,209 | +0.85% | 64 |
|---|
| 2026.02.23 | ₩1,906,209 | ₩2,002,320 | ₩1,890,190 | ₩1,970,283 | +3.36% | 30 |
|---|
| 2026.02.20 | ₩2,034,357 | ₩2,074,404 | ₩1,970,283 | ₩1,970,283 | -3.15% | 53 |
|---|
| 2026.02.19 | ₩1,986,301 | ₩2,056,783 | ₩1,890,190 | ₩2,050,376 | +3.23% | 94 |
|---|
| 2026.02.18 | ₩2,034,357 | ₩2,050,376 | ₩2,002,320 | ₩2,002,320 | -1.57% | 48 |
|---|
| 2026.02.17 | ₩2,130,468 | ₩2,130,468 | ₩2,002,320 | ₩2,002,320 | -6.02% | 69 |
|---|
| 2026.02.13 | ₩2,146,487 | ₩2,210,561 | ₩2,088,820 | ₩2,098,431 | -2.24% | 23 |
|---|
| 2026.02.12 | ₩2,117,654 | ₩2,258,617 | ₩2,082,413 | ₩2,114,450 | -0.15% | 109 |
|---|
| 2026.02.11 | ₩2,178,524 | ₩2,210,561 | ₩2,114,450 | ₩2,146,487 | -1.47% | 85 |
|---|
| 2026.02.10 | ₩2,066,394 | ₩2,290,654 | ₩2,026,348 | ₩2,162,506 | +4.65% | 133 |
|---|
| 2026.02.09 | ₩2,082,413 | ₩2,082,413 | ₩1,851,745 | ₩2,050,376 | -1.54% | 155 |
|---|
| 2026.02.06 | ₩1,986,301 | ₩2,082,413 | ₩1,874,172 | ₩2,050,376 | +3.23% | 131 |
|---|
| 2026.02.05 | ₩1,954,264 | ₩2,114,450 | ₩1,730,004 | ₩2,002,320 | +2.46% | 426 |
|---|
| 2026.02.04 | ₩2,066,394 | ₩2,098,431 | ₩1,938,246 | ₩1,954,264 | -5.43% | 126 |
|---|
| 2026.02.03 | ₩2,498,895 | ₩2,498,895 | ₩2,082,413 | ₩2,130,468 | -14.74% | 382 |
|---|
| 2026.02.02 | ₩2,130,468 | ₩2,643,062 | ₩1,874,172 | ₩2,530,932 | +18.80% | 8.7천 |
|---|
| 2026.01.30 | ₩2,194,543 | ₩2,386,765 | ₩2,074,404 | ₩2,130,468 | -2.92% | 248 |
|---|
| 2026.01.29 | ₩2,530,932 | ₩2,530,932 | ₩2,130,468 | ₩2,258,617 | -10.76% | 171 |
|---|
| 2026.01.28 | ₩2,562,970 | ₩2,562,970 | ₩2,466,858 | ₩2,546,951 | -0.63% | 69 |
|---|
| 2026.01.27 | ₩2,482,877 | ₩2,659,081 | ₩2,260,219 | ₩2,546,951 | +2.58% | 189 |
|---|
| 2026.01.26 | ₩2,915,378 | ₩2,915,378 | ₩2,514,914 | ₩2,514,914 | -13.74% | 259 |
|---|
| 2026.01.23 | ₩2,979,452 | ₩3,054,739 | ₩2,851,304 | ₩2,899,359 | -2.69% | 133 |
|---|
| 2026.01.22 | ₩2,835,285 | ₩3,107,601 | ₩2,739,174 | ₩3,107,601 | +9.60% | 184 |
|---|
| 2026.01.21 | ₩3,043,526 | ₩3,043,526 | ₩2,851,304 | ₩2,851,304 | -6.32% | 120 |
|---|
| 2026.01.20 | ₩3,171,675 | ₩3,171,675 | ₩2,899,359 | ₩2,995,471 | -5.56% | 166 |
|---|
| 2026.01.16 | ₩3,187,693 | ₩3,259,777 | ₩3,075,564 | ₩3,091,582 | -3.02% | 169 |
|---|
| 2026.01.15 | ₩3,107,601 | ₩3,411,953 | ₩2,995,471 | ₩3,219,731 | +3.61% | 449 |
|---|
| 2026.01.14 | ₩3,379,916 | ₩3,427,972 | ₩2,787,229 | ₩2,851,304 | -15.64% | 353 |
|---|
| 2026.01.13 | ₩3,443,990 | ₩3,591,361 | ₩3,331,860 | ₩3,331,860 | -3.26% | 212 |
|---|
| 2026.01.12 | ₩3,652,232 | ₩3,844,454 | ₩3,246,962 | ₩3,363,898 | -7.89% | 448 |
|---|
| 2026.01.09 | ₩4,517,234 | ₩4,869,642 | ₩3,524,083 | ₩3,732,324 | -17.38% | 9.4천 |
|---|
| 2026.01.08 | ₩3,379,916 | ₩3,443,990 | ₩3,235,749 | ₩3,299,823 | -2.37% | 180 |
|---|
| 2026.01.07 | ₩3,684,269 | ₩3,684,269 | ₩3,379,916 | ₩3,492,046 | -5.22% | 194 |
|---|
| 2026.01.06 | ₩3,363,898 | ₩3,732,324 | ₩3,315,842 | ₩3,684,269 | +9.52% | 285 |
|---|
| 2026.01.05 | ₩3,251,768 | ₩3,924,547 | ₩3,219,731 | ₩3,508,065 | +7.88% | 669 |
|---|
| 2026.01.02 | ₩3,588,157 | ₩3,988,621 | ₩2,963,434 | ₩3,235,749 | -9.82% | 1.3만 |
|---|
| 2025.12.31 | ₩2,755,192 | ₩2,960,230 | ₩2,740,776 | ₩2,771,211 | +0.58% | 145 |
|---|
| 2025.12.30 | ₩2,947,415 | ₩3,107,601 | ₩2,562,970 | ₩2,899,359 | -1.63% | 375 |
|---|
| 2025.12.29 | ₩3,411,953 | ₩3,411,953 | ₩3,011,489 | ₩3,027,508 | -11.27% | 608 |
|---|
| 2025.12.26 | ₩2,482,877 | ₩4,052,696 | ₩2,482,877 | ₩3,476,028 | +40.00% | 1.4만 |
|---|
| 2025.12.24 | ₩2,386,765 | ₩2,562,970 | ₩2,210,561 | ₩2,530,932 | +6.04% | 447 |
|---|
| 2025.12.23 | ₩2,578,988 | ₩2,723,155 | ₩2,370,747 | ₩2,386,765 | -7.45% | 912 |
|---|
| 2025.12.22 | ₩3,411,953 | ₩3,506,463 | ₩3,251,768 | ₩3,251,768 | -4.69% | 965 |
|---|
| 2025.12.19 | ₩3,331,860 | ₩4,485,197 | ₩3,251,768 | ₩3,572,139 | +7.21% | 2천 |
|---|
| 2025.12.18 | ₩4,501,215 | ₩6,135,108 | ₩3,716,306 | ₩3,924,547 | -12.81% | 4.5만 |
|---|
| 2025.12.17 | ₩3,684,269 | ₩3,844,454 | ₩2,723,155 | ₩3,203,712 | -13.04% | 1.3천 |
|---|
| 2025.12.16 | ₩4,164,826 | ₩4,485,197 | ₩3,363,898 | ₩3,684,269 | -11.54% | 2.2천 |
|---|
| 2025.12.15 | ₩6,087,053 | ₩6,407,424 | ₩5,286,125 | ₩5,766,682 | -5.26% | 961 |
|---|
| 2025.12.12 | ₩7,048,166 | ₩7,528,723 | ₩6,087,053 | ₩6,567,610 | -6.82% | 4.3천 |
|---|
| 2025.12.11 | ₩5,926,867 | ₩5,926,867 | ₩4,805,568 | ₩5,606,496 | -5.41% | 1.6천 |
|---|
| 2025.12.10 | ₩6,567,610 | ₩6,887,981 | ₩5,766,682 | ₩6,087,053 | -7.32% | 1.4천 |
|---|
| 2025.12.09 | ₩7,849,094 | ₩8,009,280 | ₩6,407,424 | ₩6,887,981 | -12.24% | 2천 |
|---|
| 2025.12.08 | ₩10,091,693 | ₩10,572,250 | ₩6,407,424 | ₩7,849,094 | -22.22% | 1.1만 |
|---|
| 2025.12.05 | ₩8,169,466 | ₩9,290,765 | ₩4,805,568 | ₩5,926,867 | -27.45% | 8.8천 |
|---|
| 2025.12.04 | ₩4,485,197 | ₩5,606,496 | ₩4,164,826 | ₩5,125,939 | +14.29% | 2천 |
|---|
| 2025.12.03 | ₩8,009,280 | ₩8,169,466 | ₩4,805,568 | ₩5,446,310 | -32.00% | 3.3천 |
|---|
| 2025.12.02 | ₩11,693,549 | ₩11,693,549 | ₩8,009,280 | ₩8,810,208 | -24.66% | 2.3천 |
|---|
| 2025.12.01 | ₩1억 | ₩1억 | ₩9,611,136 | ₩12,494,477 | -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 | ₩90,825,235 | ₩1억 | ₩90,825,235 | ₩1억 | +44.80% | 56 |
|---|
| 2025.11.24 | ₩93,708,576 | ₩96,752,102 | ₩89,703,936 | ₩93,067,834 | -0.68% | 0 |
|---|
| 2025.11.21 | ₩99,635,443 | ₩99,795,629 | ₩94,349,318 | ₩94,509,504 | -5.14% | 1 |
|---|
| 2025.11.20 | ₩88,102,080 | ₩1억 | ₩82,335,398 | ₩97,713,216 | +10.91% | 20 |
|---|
| 2025.11.19 | ₩88,102,080 | ₩96,111,360 | ₩80,252,986 | ₩90,504,864 | +2.73% | 1 |
|---|
| 2025.11.18 | ₩83,136,326 | ₩97,713,216 | ₩77,369,645 | ₩92,747,462 | +11.56% | 1 |
|---|
| 2025.11.17 | ₩93,067,834 | ₩94,349,318 | ₩68,879,808 | ₩87,781,709 | -5.68% | 2 |
|---|
| 2025.11.14 | ₩90,665,050 | ₩1억 | ₩90,665,050 | ₩97,392,845 | +7.42% | 0 |
|---|
| 2025.11.13 | ₩86,820,595 | ₩97,232,659 | ₩86,820,595 | ₩92,427,091 | +6.46% | 0 |
|---|
| 2025.11.12 | ₩94,509,504 | ₩94,509,504 | ₩90,504,864 | ₩91,305,792 | -3.39% | 0 |
|---|
| 2025.11.11 | ₩93,708,576 | ₩1억 | ₩88,102,080 | ₩95,790,989 | +2.22% | 0 |
|---|
| 2025.11.10 | ₩89,703,936 | ₩95,470,618 | ₩89,703,936 | ₩93,868,762 | +4.64% | 0 |
|---|
| 2025.11.07 | ₩94,509,504 | ₩97,713,216 | ₩89,703,936 | ₩91,305,792 | -3.39% | 1 |
|---|
| 2025.11.06 | ₩1억 | ₩1억 | ₩96,111,360 | ₩96,111,360 | -4.00% | 1 |
|---|
| 2025.11.05 | ₩99,635,443 | ₩1억 | ₩96,111,360 | ₩99,475,258 | -0.16% | 0 |
|---|
| 2025.11.04 | ₩99,315,072 | ₩1억 | ₩97,713,216 | ₩99,315,072 | 0.00% | 1 |
|---|
| 2025.11.03 | ₩91,305,792 | ₩1억 | ₩91,305,792 | ₩99,315,072 | +8.77% | 3 |
|---|
| 2025.10.31 | ₩93,067,834 | ₩97,713,216 | ₩92,587,277 | ₩96,111,360 | +3.27% | 0 |
|---|
| 2025.10.30 | ₩96,111,360 | ₩1억 | ₩86,500,224 | ₩99,635,443 | +3.67% | 1 |
|---|
| 2025.10.29 | ₩1억 | ₩1억 | ₩94,829,875 | ₩94,829,875 | -6.03% | 1 |
|---|
| 2025.10.28 | ₩1억 | ₩1억 | ₩99,315,072 | ₩1억 | +2.45% | 3 |
|---|
| 2025.10.27 | ₩1억 | ₩1억 | ₩1억 | ₩1억 | -0.31% | 4 |
|---|
| 2025.10.24 | ₩99,315,072 | ₩1억 | ₩96,111,360 | ₩97,873,402 | -1.45% | 0 |
|---|
| 2025.10.23 | ₩1억 | ₩1억 | ₩92,907,648 | ₩96,111,360 | -5.51% | 2 |
|---|
| 2025.10.22 | ₩1억 | ₩1억 | ₩94,829,875 | ₩98,353,958 | -5.68% | 1 |
|---|
| 2025.10.21 | ₩92,106,720 | ₩1억 | ₩90,504,864 | ₩1억 | +9.57% | 4 |
|---|
| 2025.10.20 | ₩86,980,781 | ₩94,509,504 | ₩86,500,224 | ₩92,907,648 | +6.81% | 0 |
|---|
| 2025.10.17 | ₩94,509,504 | ₩94,509,504 | ₩84,898,368 | ₩87,461,338 | -7.46% | 1 |
|---|
| 2025.10.16 | ₩94,669,690 | ₩1억 | ₩94,349,318 | ₩94,509,504 | -0.17% | 1 |
|---|
| 2025.10.15 | ₩1억 | ₩1억 | ₩91,465,978 | ₩93,548,390 | -12.44% | 4 |
|---|
| 2025.10.14 | ₩1억 | ₩2억 | ₩74,005,747 | ₩1억 | -27.03% | 26 |
|---|
| 2025.10.13 | ₩2억 | ₩2억 | ₩2억 | ₩2억 | -11.21% | 2 |
|---|
| 2025.10.10 | ₩2억 | ₩2억 | ₩2억 | ₩2억 | +4.59% | 16 |
|---|