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 | ₩4,899 | ₩4,899 | ₩4,738 | ₩4,872 | -0.55% | 1.6만 |
| 2026.10.08 | ₩5,059 | ₩5,133 | ₩4,859 | ₩4,872 | -3.70% | 2.5만 |
| 2026.10.07 | ₩5,113 | ₩5,220 | ₩4,939 | ₩5,173 | +1.18% | 2.2만 |
| 2026.10.06 | ₩5,046 | ₩5,120 | ₩4,966 | ₩5,120 | +1.46% | 7.2천 |
| 2026.10.05 | ₩5,247 | ₩5,247 | ₩4,952 | ₩5,046 | -3.83% | 2.1만 |
| 2026.10.02 | ₩5,528 | ₩5,528 | ₩4,993 | ₩5,019 | -9.20% | 1.3만 |
| 2026.10.01 | ₩5,381 | ₩5,480 | ₩5,314 | ₩5,327 | -1.00% | 9.8천 |
| 2026.09.30 | ₩5,468 | ₩5,675 | ₩5,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,394 |
| -1.35% |
| 7.8천 |
| 2026.09.29 | ₩5,776 | ₩5,776 | ₩5,260 | ₩5,341 | -7.53% | 2.2만 |
|---|
| 2026.09.28 | ₩6,197 | ₩6,197 | ₩5,675 | ₩5,863 | -5.40% | 1.9만 |
|---|
| 2026.09.25 | ₩5,769 | ₩6,211 | ₩5,622 | ₩5,929 | +2.78% | 2.4만 |
|---|
| 2026.09.24 | ₩5,635 | ₩5,916 | ₩5,555 | ₩5,796 | +2.85% | 2.2만 |
|---|
| 2026.09.23 | ₩5,488 | ₩5,648 | ₩5,488 | ₩5,608 | +2.20% | 1.3만 |
|---|
| 2026.09.22 | ₩5,421 | ₩5,615 | ₩5,407 | ₩5,434 | +0.25% | 1.5만 |
|---|
| 2026.09.21 | ₩5,381 | ₩5,622 | ₩5,381 | ₩5,433 | +0.97% | 9천 |
|---|
| 2026.09.18 | ₩5,501 | ₩5,528 | ₩5,448 | ₩5,448 | -0.97% | 4.8천 |
|---|
| 2026.09.17 | ₩5,407 | ₩5,448 | ₩5,302 | ₩5,387 | -0.37% | 1.1만 |
|---|
| 2026.09.16 | ₩5,796 | ₩5,901 | ₩5,314 | ₩5,314 | -8.31% | 3.2만 |
|---|
| 2026.09.15 | ₩5,876 | ₩5,876 | ₩5,628 | ₩5,836 | -0.68% | 4.2천 |
|---|
| 2026.09.14 | ₩6,037 | ₩6,037 | ₩5,755 | ₩5,903 | -2.22% | 7.2천 |
|---|
| 2026.09.11 | ₩6,063 | ₩6,331 | ₩5,916 | ₩6,023 | -0.66% | 9.7천 |
|---|
| 2026.09.10 | ₩6,063 | ₩6,224 | ₩5,689 | ₩6,157 | +1.55% | 1.6만 |
|---|
| 2026.09.09 | ₩6,170 | ₩6,318 | ₩5,956 | ₩6,063 | -1.74% | 1.5만 |
|---|
| 2026.09.08 | ₩6,358 | ₩6,465 | ₩6,077 | ₩6,130 | -3.58% | 1.9만 |
|---|
| 2026.09.04 | ₩6,639 | ₩6,639 | ₩6,292 | ₩6,292 | -5.22% | 2.2만 |
|---|
| 2026.09.03 | ₩6,559 | ₩6,692 | ₩6,532 | ₩6,639 | +1.22% | 1.3만 |
|---|
| 2026.09.02 | ₩6,371 | ₩6,652 | ₩6,371 | ₩6,559 | +2.94% | 1.2만 |
|---|
| 2026.09.01 | ₩6,920 | ₩7,081 | ₩6,318 | ₩6,425 | -7.16% | 2.5만 |
|---|
| 2026.08.31 | ₩6,759 | ₩7,429 | ₩6,492 | ₩6,973 | +3.17% | 4.4만 |
|---|
| 2026.08.28 | ₩7,241 | ₩7,268 | ₩6,307 | ₩6,425 | -11.28% | 3.3만 |
|---|
| 2026.08.27 | ₩7,174 | ₩7,255 | ₩7,054 | ₩7,255 | +1.12% | 2.1만 |
|---|
| 2026.08.26 | ₩7,000 | ₩7,413 | ₩6,987 | ₩7,107 | +1.53% | 1.8만 |
|---|
| 2026.08.25 | ₩6,907 | ₩7,321 | ₩6,907 | ₩7,000 | +1.36% | 4.9만 |
|---|
| 2026.08.24 | ₩6,759 | ₩6,960 | ₩6,692 | ₩6,893 | +1.98% | 2.9만 |
|---|
| 2026.08.21 | ₩6,882 | ₩7,107 | ₩6,692 | ₩6,733 | -2.18% | 2.1만 |
|---|
| 2026.08.20 | ₩7,402 | ₩7,453 | ₩6,826 | ₩7,027 | -5.06% | 2.9만 |
|---|
| 2026.08.19 | ₩7,790 | ₩7,964 | ₩7,321 | ₩7,335 | -5.84% | 3.1만 |
|---|
| 2026.08.18 | ₩8,513 | ₩8,513 | ₩7,495 | ₩7,830 | -8.02% | 5만 |
|---|
| 2026.08.17 | ₩9,182 | ₩9,182 | ₩8,513 | ₩8,513 | -7.29% | 4.1만 |
|---|
| 2026.08.14 | ₩9,276 | ₩9,550 | ₩8,954 | ₩9,356 | +0.87% | 7.3만 |
|---|
| 2026.08.13 | ₩8,941 | ₩9,019 | ₩8,687 | ₩8,861 | -0.90% | 6.4만 |
|---|
| 2026.08.12 | ₩9,302 | ₩9,677 | ₩9,033 | ₩9,128 | -1.87% | 4.9만 |
|---|
| 2026.08.11 | ₩9,798 | ₩9,985 | ₩9,021 | ₩9,383 | -4.23% | 8.9만 |
|---|
| 2026.08.10 | ₩7,696 | ₩10,373 | ₩7,557 | ₩10,052 | +30.61% | 40.8만 |
|---|
| 2026.08.07 | ₩7,522 | ₩8,406 | ₩7,107 | ₩8,232 | +9.43% | 58.8만 |
|---|
| 2026.08.06 | ₩12,448 | ₩12,983 | ₩8,070 | ₩9,209 | -26.02% | 3136.3만 |
|---|
| 2026.08.05 | ₩6,438 | ₩6,773 | ₩6,425 | ₩6,572 | +2.08% | 398.9만 |
|---|
| 2026.08.04 | ₩6,585 | ₩6,907 | ₩6,505 | ₩6,559 | -0.41% | 3.6만 |
|---|
| 2026.08.03 | ₩6,344 | ₩6,672 | ₩6,103 | ₩6,585 | +3.80% | 3.3만 |
|---|
| 2026.07.31 | ₩6,572 | ₩6,585 | ₩6,130 | ₩6,398 | -2.65% | 6.4만 |
|---|
| 2026.07.30 | ₩6,371 | ₩6,612 | ₩6,291 | ₩6,518 | +2.31% | 7.2만 |
|---|
| 2026.07.29 | ₩6,224 | ₩6,652 | ₩6,130 | ₩6,438 | +3.44% | 12.1만 |
|---|
| 2026.07.28 | ₩6,532 | ₩6,625 | ₩5,943 | ₩6,197 | -5.12% | 58만 |
|---|
| 2026.07.27 | ₩6,197 | ₩7,255 | ₩5,863 | ₩6,197 | 0.00% | 46.9만 |
|---|
| 2026.07.24 | ₩7,134 | ₩7,134 | ₩6,023 | ₩6,465 | -9.38% | 52.4만 |
|---|
| 2026.07.23 | ₩5,220 | ₩12,689 | ₩5,153 | ₩7,910 | +51.54% | 1908.8만 |
|---|
| 2026.07.22 | ₩5,233 | ₩5,401 | ₩5,126 | ₩5,193 | -0.77% | 3.7만 |
|---|
| 2026.07.21 | ₩5,595 | ₩5,595 | ₩5,033 | ₩5,233 | -6.46% | 4.3만 |
|---|
| 2026.07.20 | ₩5,742 | ₩5,781 | ₩5,515 | ₩5,528 | -3.73% | 2.9만 |
|---|
| 2026.07.17 | ₩5,909 | ₩5,909 | ₩5,407 | ₩5,581 | -5.55% | 3.6만 |
|---|
| 2026.07.16 | ₩6,077 | ₩6,157 | ₩5,903 | ₩6,037 | -0.66% | 2.2만 |
|---|
| 2026.07.15 | ₩6,652 | ₩6,652 | ₩6,251 | ₩6,371 | -4.23% | 3.8만 |
|---|
| 2026.07.14 | ₩7,321 | ₩7,321 | ₩6,559 | ₩6,625 | -9.51% | 5.7만 |
|---|
| 2026.07.13 | ₩7,522 | ₩7,683 | ₩7,281 | ₩7,429 | -1.25% | 5.1만 |
|---|
| 2026.07.10 | ₩7,643 | ₩7,763 | ₩7,469 | ₩7,696 | +0.70% | 4.5만 |
|---|
| 2026.07.09 | ₩7,509 | ₩7,951 | ₩7,469 | ₩7,669 | +2.14% | 6.1만 |
|---|
| 2026.07.08 | ₩8,232 | ₩8,232 | ₩7,177 | ₩7,683 | -6.67% | 6.6만 |
|---|
| 2026.07.07 | ₩8,727 | ₩8,861 | ₩8,446 | ₩8,486 | -2.76% | 4.9만 |
|---|
| 2026.07.06 | ₩9,222 | ₩9,316 | ₩8,446 | ₩8,975 | -2.69% | 8만 |
|---|
| 2026.07.02 | ₩9,289 | ₩10,293 | ₩9,249 | ₩9,396 | +1.15% | 15.9만 |
|---|
| 2026.07.01 | ₩8,526 | ₩9,824 | ₩8,299 | ₩9,476 | +11.15% | 28.5만 |
|---|
| 2026.06.30 | ₩10,106 | ₩13,278 | ₩9,610 | ₩9,945 | -1.59% | 622.1만 |
|---|
| 2026.06.29 | ₩9,905 | ₩10,534 | ₩7,616 | ₩8,232 | -16.89% | 122.7만 |
|---|
| 2026.06.26 | ₩10,440 | ₩10,574 | ₩8,834 | ₩9,771 | -6.41% | 21.2만 |
|---|
| 2026.06.25 | ₩11,377 | ₩13,519 | ₩11,109 | ₩11,243 | -1.18% | 41.6만 |
|---|
| 2026.06.24 | ₩19,006 | ₩19,006 | ₩16,865 | ₩17,936 | -5.63% | 18.1만 |
|---|
| 2026.06.23 | ₩20,211 | ₩20,211 | ₩18,471 | ₩19,676 | -2.65% | 16.5만 |
|---|
| 2026.06.22 | ₩21,683 | ₩23,959 | ₩20,746 | ₩21,550 | -0.62% | 74.8만 |
|---|
| 2026.06.18 | ₩22,754 | ₩23,022 | ₩19,542 | ₩19,943 | -12.35% | 34.6만 |
|---|
| 2026.06.17 | ₩24,896 | ₩25,030 | ₩23,156 | ₩23,156 | -6.99% | 33.8만 |
|---|
| 2026.06.16 | ₩26,770 | ₩27,840 | ₩24,093 | ₩25,833 | -3.50% | 100만 |
|---|
| 2026.06.15 | ₩63,444 | ₩69,601 | ₩22,754 | ₩25,431 | -59.92% | 671.4만 |
|---|
| 2026.06.12 | ₩35,604 | ₩36,273 | ₩23,959 | ₩27,840 | -21.80% | 89.4만 |
|---|
| 2026.06.11 | ₩42,162 | ₩50,461 | ₩37,477 | ₩38,816 | -7.94% | 44.9만 |
|---|
| 2026.06.10 | ₩119,125 | ₩125,014 | ₩60,232 | ₩66,924 | -43.82% | 52.4만 |
|---|
| 2026.06.09 | ₩207,464 | ₩3,572,403 | ₩127,156 | ₩136,525 | -34.19% | 229.2만 |
|---|
| 2026.06.08 | ₩119,392 | ₩342,651 | ₩119,125 | ₩125,951 | +5.49% | 19.8만 |
|---|
| 2026.06.05 | ₩121,802 | ₩129,431 | ₩115,109 | ₩119,125 | -2.20% | 1.1천 |
|---|
| 2026.06.04 | ₩135,186 | ₩139,202 | ₩132,510 | ₩139,202 | +2.97% | 995 |
|---|
| 2026.06.03 | ₩140,540 | ₩145,894 | ₩129,833 | ₩139,202 | -0.95% | 952 |
|---|
| 2026.06.02 | ₩140,540 | ₩151,248 | ₩136,525 | ₩140,540 | 0.00% | 716 |
|---|
| 2026.06.01 | ₩141,879 | ₩153,925 | ₩136,525 | ₩149,910 | +5.66% | 2천 |
|---|
| 2026.05.29 | ₩144,556 | ₩156,602 | ₩137,863 | ₩155,264 | +7.41% | 2.4만 |
|---|
| 2026.05.28 | ₩141,879 | ₩147,233 | ₩136,525 | ₩140,540 | -0.94% | 417 |
|---|
| 2026.05.27 | ₩145,894 | ₩147,233 | ₩136,525 | ₩143,217 | -1.83% | 1.2천 |
|---|
| 2026.05.26 | ₩145,894 | ₩171,325 | ₩143,351 | ₩149,910 | +2.75% | 9.3천 |
|---|
| 2026.05.22 | ₩142,548 | ₩145,894 | ₩137,863 | ₩139,202 | -2.35% | 282 |
|---|
| 2026.05.21 | ₩149,910 | ₩149,910 | ₩140,540 | ₩141,879 | -5.36% | 199 |
|---|
| 2026.05.20 | ₩149,910 | ₩152,587 | ₩141,879 | ₩145,894 | -2.68% | 183 |
|---|
| 2026.05.19 | ₩147,233 | ₩153,925 | ₩147,233 | ₩151,248 | +2.73% | 236 |
|---|
| 2026.05.18 | ₩151,248 | ₩155,264 | ₩148,571 | ₩148,571 | -1.77% | 116 |
|---|
| 2026.05.15 | ₩149,241 | ₩153,256 | ₩148,571 | ₩148,571 | -0.45% | 250 |
|---|
| 2026.05.14 | ₩153,925 | ₩156,602 | ₩148,571 | ₩149,910 | -2.61% | 425 |
|---|
| 2026.05.13 | ₩156,602 | ₩158,610 | ₩149,910 | ₩153,925 | -1.71% | 396 |
|---|
| 2026.05.12 | ₩161,555 | ₩163,295 | ₩151,114 | ₩151,248 | -6.38% | 450 |
|---|
| 2026.05.11 | ₩168,648 | ₩168,648 | ₩157,941 | ₩160,618 | -4.76% | 640 |
|---|
| 2026.05.08 | ₩167,310 | ₩172,664 | ₩164,633 | ₩165,972 | -0.80% | 378 |
|---|
| 2026.05.07 | ₩164,633 | ₩178,018 | ₩164,633 | ₩168,648 | +2.44% | 492 |
|---|
| 2026.05.06 | ₩169,987 | ₩172,664 | ₩159,279 | ₩163,295 | -3.94% | 472 |
|---|
| 2026.05.05 | ₩169,987 | ₩172,664 | ₩167,310 | ₩167,310 | -1.57% | 337 |
|---|
| 2026.05.04 | ₩161,956 | ₩172,664 | ₩160,618 | ₩164,633 | +1.65% | 553 |
|---|
| 2026.05.01 | ₩156,602 | ₩163,295 | ₩155,264 | ₩157,941 | +0.85% | 326 |
|---|
| 2026.04.30 | ₩147,233 | ₩163,295 | ₩143,217 | ₩155,264 | +5.45% | 862 |
|---|
| 2026.04.29 | ₩140,540 | ₩148,571 | ₩136,525 | ₩148,571 | +5.71% | 885 |
|---|
| 2026.04.28 | ₩178,018 | ₩181,766 | ₩137,194 | ₩143,217 | -19.55% | 2.3천 |
|---|
| 2026.04.27 | ₩191,403 | ₩195,418 | ₩178,419 | ₩180,695 | -5.59% | 771 |
|---|
| 2026.04.24 | ₩180,695 | ₩197,426 | ₩180,695 | ₩195,418 | +8.15% | 558 |
|---|
| 2026.04.23 | ₩214,157 | ₩218,172 | ₩187,387 | ₩191,403 | -10.63% | 1.7천 |
|---|
| 2026.04.22 | ₩203,449 | ₩236,911 | ₩198,095 | ₩218,172 | +7.24% | 7.7천 |
|---|
| 2026.04.21 | ₩208,803 | ₩209,740 | ₩195,418 | ₩198,095 | -5.13% | 1.4천 |
|---|
| 2026.04.20 | ₩219,511 | ₩220,715 | ₩208,803 | ₩208,803 | -4.88% | 959 |
|---|
| 2026.04.17 | ₩222,188 | ₩227,542 | ₩214,157 | ₩220,849 | -0.60% | 1.2천 |
|---|
| 2026.04.16 | ₩224,865 | ₩226,203 | ₩214,157 | ₩223,526 | -0.60% | 887 |
|---|
| 2026.04.15 | ₩224,865 | ₩230,219 | ₩220,849 | ₩226,203 | +0.60% | 710 |
|---|
| 2026.04.14 | ₩223,526 | ₩230,219 | ₩223,526 | ₩227,542 | +1.80% | 1.1천 |
|---|
| 2026.04.13 | ₩235,572 | ₩239,588 | ₩223,526 | ₩236,911 | +0.57% | 1.2천 |
|---|
| 2026.04.10 | ₩271,711 | ₩274,388 | ₩220,849 | ₩240,926 | -11.33% | 6.1만 |
|---|
| 2026.04.09 | ₩251,634 | ₩255,650 | ₩236,911 | ₩255,650 | +1.60% | 490 |
|---|
| 2026.04.08 | ₩239,588 | ₩254,311 | ₩236,911 | ₩248,957 | +3.91% | 549 |
|---|
| 2026.04.07 | ₩252,973 | ₩252,973 | ₩227,542 | ₩231,557 | -8.47% | 893 |
|---|
| 2026.04.06 | ₩252,973 | ₩268,365 | ₩251,634 | ₩254,311 | +0.53% | 616 |
|---|
| 2026.04.02 | ₩262,342 | ₩267,696 | ₩243,603 | ₩246,280 | -6.12% | 1.3천 |
|---|
| 2026.04.01 | ₩263,681 | ₩278,404 | ₩259,665 | ₩278,404 | +5.58% | 2천 |
|---|
| 2026.03.31 | ₩270,373 | ₩303,835 | ₩247,619 | ₩285,096 | +5.45% | 2.5만 |
|---|
| 2026.03.30 | ₩300,355 | ₩314,810 | ₩234,502 | ₩266,625 | -11.23% | 2천 |
|---|
| 2026.03.27 | ₩401,544 | ₩419,212 | ₩305,173 | ₩329,266 | -18.00% | 3.6천 |
|---|
| 2026.03.26 | ₩401,544 | ₩449,729 | ₩375,845 | ₩403,150 | +0.40% | 2.7천 |
|---|
| 2026.03.25 | ₩522,007 | ₩530,038 | ₩433,668 | ₩467,397 | -10.46% | 1.1만 |
|---|
| 2026.03.24 | ₩929,976 | ₩1,265,667 | ₩493,096 | ₩579,830 | -37.65% | 41.6만 |
|---|
| 2026.03.23 | ₩456,154 | ₩522,007 | ₩449,729 | ₩475,428 | +4.23% | 2.2만 |
|---|
| 2026.03.20 | ₩456,154 | ₩534,857 | ₩451,335 | ₩493,096 | +8.10% | 1.1천 |
|---|
| 2026.03.19 | ₩481,853 | ₩481,853 | ₩420,818 | ₩449,729 | -6.67% | 576 |
|---|
| 2026.03.18 | ₩526,826 | ₩546,100 | ₩481,853 | ₩497,915 | -5.49% | 1.2천 |
|---|
| 2026.03.17 | ₩658,532 | ₩658,532 | ₩513,976 | ₩513,976 | -21.95% | 4천 |
|---|
| 2026.03.16 | ₩2,184,399 | ₩2,184,399 | ₩391,907 | ₩756,509 | -65.37% | 5.7만 |
|---|
| 2026.03.13 | ₩2,441,388 | ₩3,051,734 | ₩1,943,473 | ₩2,602,005 | +6.58% | 992 |
|---|
| 2026.03.12 | ₩2,698,376 | ₩3,019,611 | ₩2,200,461 | ₩2,489,573 | -7.74% | 1.2천 |
|---|
| 2026.03.11 | ₩2,264,708 | ₩3,806,637 | ₩2,168,338 | ₩3,662,081 | +61.70% | 5천 |
|---|
| 2026.03.10 | ₩2,039,844 | ₩2,312,893 | ₩1,927,411 | ₩2,216,523 | +8.66% | 129 |
|---|
| 2026.03.09 | ₩1,967,566 | ₩2,007,720 | ₩1,943,473 | ₩1,943,473 | -1.22% | 20 |
|---|
| 2026.03.06 | ₩1,975,596 | ₩2,023,782 | ₩1,937,048 | ₩1,959,535 | -0.81% | 16 |
|---|
| 2026.03.05 | ₩2,039,844 | ₩2,055,905 | ₩1,927,411 | ₩2,023,782 | -0.79% | 32 |
|---|
| 2026.03.04 | ₩2,023,782 | ₩2,088,029 | ₩1,967,566 | ₩1,975,596 | -2.38% | 36 |
|---|
| 2026.03.03 | ₩1,943,473 | ₩2,136,214 | ₩1,943,473 | ₩2,023,782 | +4.13% | 40 |
|---|
| 2026.03.02 | ₩1,927,411 | ₩2,120,152 | ₩1,927,411 | ₩2,088,029 | +8.33% | 47 |
|---|
| 2026.02.27 | ₩2,007,720 | ₩2,088,029 | ₩1,959,535 | ₩2,071,967 | +3.20% | 23 |
|---|
| 2026.02.26 | ₩2,039,844 | ₩2,055,905 | ₩1,999,689 | ₩2,055,905 | +0.79% | 35 |
|---|
| 2026.02.25 | ₩1,927,411 | ₩2,071,967 | ₩1,879,226 | ₩2,071,967 | +7.50% | 48 |
|---|
| 2026.02.24 | ₩1,895,288 | ₩1,991,658 | ₩1,895,288 | ₩1,911,349 | +0.85% | 64 |
|---|
| 2026.02.23 | ₩1,911,349 | ₩2,007,720 | ₩1,895,288 | ₩1,975,596 | +3.36% | 30 |
|---|
| 2026.02.20 | ₩2,039,844 | ₩2,079,998 | ₩1,975,596 | ₩1,975,596 | -3.15% | 53 |
|---|
| 2026.02.19 | ₩1,991,658 | ₩2,062,330 | ₩1,895,288 | ₩2,055,905 | +3.23% | 94 |
|---|
| 2026.02.18 | ₩2,039,844 | ₩2,055,905 | ₩2,007,720 | ₩2,007,720 | -1.57% | 48 |
|---|
| 2026.02.17 | ₩2,136,214 | ₩2,136,214 | ₩2,007,720 | ₩2,007,720 | -6.02% | 69 |
|---|
| 2026.02.13 | ₩2,152,276 | ₩2,216,523 | ₩2,094,454 | ₩2,104,091 | -2.24% | 23 |
|---|
| 2026.02.12 | ₩2,123,365 | ₩2,264,708 | ₩2,088,029 | ₩2,120,152 | -0.15% | 109 |
|---|
| 2026.02.11 | ₩2,184,399 | ₩2,216,523 | ₩2,120,152 | ₩2,152,276 | -1.47% | 85 |
|---|
| 2026.02.10 | ₩2,071,967 | ₩2,296,832 | ₩2,031,813 | ₩2,168,338 | +4.65% | 133 |
|---|
| 2026.02.09 | ₩2,088,029 | ₩2,088,029 | ₩1,856,739 | ₩2,055,905 | -1.54% | 155 |
|---|
| 2026.02.06 | ₩1,991,658 | ₩2,088,029 | ₩1,879,226 | ₩2,055,905 | +3.23% | 131 |
|---|
| 2026.02.05 | ₩1,959,535 | ₩2,120,152 | ₩1,734,670 | ₩2,007,720 | +2.46% | 426 |
|---|
| 2026.02.04 | ₩2,071,967 | ₩2,104,091 | ₩1,943,473 | ₩1,959,535 | -5.43% | 126 |
|---|
| 2026.02.03 | ₩2,505,635 | ₩2,505,635 | ₩2,088,029 | ₩2,136,214 | -14.74% | 382 |
|---|
| 2026.02.02 | ₩2,136,214 | ₩2,650,190 | ₩1,879,226 | ₩2,537,758 | +18.80% | 8.7천 |
|---|
| 2026.01.30 | ₩2,200,461 | ₩2,393,202 | ₩2,079,998 | ₩2,136,214 | -2.92% | 248 |
|---|
| 2026.01.29 | ₩2,537,758 | ₩2,537,758 | ₩2,136,214 | ₩2,264,708 | -10.76% | 171 |
|---|
| 2026.01.28 | ₩2,569,882 | ₩2,569,882 | ₩2,473,511 | ₩2,553,820 | -0.63% | 69 |
|---|
| 2026.01.27 | ₩2,489,573 | ₩2,666,252 | ₩2,266,314 | ₩2,553,820 | +2.58% | 189 |
|---|
| 2026.01.26 | ₩2,923,240 | ₩2,923,240 | ₩2,521,696 | ₩2,521,696 | -13.74% | 259 |
|---|
| 2026.01.23 | ₩2,987,487 | ₩3,062,978 | ₩2,858,993 | ₩2,907,179 | -2.69% | 133 |
|---|
| 2026.01.22 | ₩2,842,932 | ₩3,115,981 | ₩2,746,561 | ₩3,115,981 | +9.60% | 184 |
|---|
| 2026.01.21 | ₩3,051,734 | ₩3,051,734 | ₩2,858,993 | ₩2,858,993 | -6.32% | 120 |
|---|
| 2026.01.20 | ₩3,180,228 | ₩3,180,228 | ₩2,907,179 | ₩3,003,549 | -5.56% | 166 |
|---|
| 2026.01.16 | ₩3,196,290 | ₩3,268,568 | ₩3,083,858 | ₩3,099,920 | -3.02% | 169 |
|---|
| 2026.01.15 | ₩3,115,981 | ₩3,421,155 | ₩3,003,549 | ₩3,228,414 | +3.61% | 449 |
|---|
| 2026.01.14 | ₩3,389,031 | ₩3,437,217 | ₩2,794,746 | ₩2,858,993 | -15.64% | 353 |
|---|
| 2026.01.13 | ₩3,453,278 | ₩3,601,046 | ₩3,340,846 | ₩3,340,846 | -3.26% | 212 |
|---|
| 2026.01.12 | ₩3,662,081 | ₩3,854,822 | ₩3,255,719 | ₩3,372,970 | -7.89% | 448 |
|---|
| 2026.01.09 | ₩4,529,416 | ₩4,882,775 | ₩3,533,587 | ₩3,742,390 | -17.38% | 9.4천 |
|---|
| 2026.01.08 | ₩3,389,031 | ₩3,453,278 | ₩3,244,476 | ₩3,308,723 | -2.37% | 180 |
|---|
| 2026.01.07 | ₩3,694,205 | ₩3,694,205 | ₩3,389,031 | ₩3,501,464 | -5.22% | 194 |
|---|
| 2026.01.06 | ₩3,372,970 | ₩3,742,390 | ₩3,324,784 | ₩3,694,205 | +9.52% | 285 |
|---|
| 2026.01.05 | ₩3,260,537 | ₩3,935,131 | ₩3,228,414 | ₩3,517,525 | +7.88% | 669 |
|---|
| 2026.01.02 | ₩3,597,834 | ₩3,999,378 | ₩2,971,426 | ₩3,244,476 | -9.82% | 1.3만 |
|---|
| 2025.12.31 | ₩2,762,623 | ₩2,968,213 | ₩2,748,167 | ₩2,778,684 | +0.58% | 145 |
|---|
| 2025.12.30 | ₩2,955,364 | ₩3,115,981 | ₩2,569,882 | ₩2,907,179 | -1.63% | 375 |
|---|
| 2025.12.29 | ₩3,421,155 | ₩3,421,155 | ₩3,019,611 | ₩3,035,673 | -11.27% | 608 |
|---|
| 2025.12.26 | ₩2,489,573 | ₩4,063,625 | ₩2,489,573 | ₩3,485,402 | +40.00% | 1.4만 |
|---|
| 2025.12.24 | ₩2,393,202 | ₩2,569,882 | ₩2,216,523 | ₩2,537,758 | +6.04% | 447 |
|---|
| 2025.12.23 | ₩2,585,943 | ₩2,730,499 | ₩2,377,140 | ₩2,393,202 | -7.45% | 912 |
|---|
| 2025.12.22 | ₩3,421,155 | ₩3,515,919 | ₩3,260,537 | ₩3,260,537 | -4.69% | 965 |
|---|
| 2025.12.19 | ₩3,340,846 | ₩4,497,293 | ₩3,260,537 | ₩3,581,772 | +7.21% | 2천 |
|---|
| 2025.12.18 | ₩4,513,355 | ₩6,151,654 | ₩3,726,328 | ₩3,935,131 | -12.81% | 4.5만 |
|---|
| 2025.12.17 | ₩3,694,205 | ₩3,854,822 | ₩2,730,499 | ₩3,212,352 | -13.04% | 1.3천 |
|---|
| 2025.12.16 | ₩4,176,058 | ₩4,497,293 | ₩3,372,970 | ₩3,694,205 | -11.54% | 2.2천 |
|---|
| 2025.12.15 | ₩6,103,469 | ₩6,424,704 | ₩5,300,381 | ₩5,782,234 | -5.26% | 961 |
|---|
| 2025.12.12 | ₩7,067,174 | ₩7,549,027 | ₩6,103,469 | ₩6,585,322 | -6.82% | 4.3천 |
|---|
| 2025.12.11 | ₩5,942,851 | ₩5,942,851 | ₩4,818,528 | ₩5,621,616 | -5.41% | 1.6천 |
|---|
| 2025.12.10 | ₩6,585,322 | ₩6,906,557 | ₩5,782,234 | ₩6,103,469 | -7.32% | 1.4천 |
|---|
| 2025.12.09 | ₩7,870,262 | ₩8,030,880 | ₩6,424,704 | ₩6,906,557 | -12.24% | 2천 |
|---|
| 2025.12.08 | ₩10,118,909 | ₩10,600,762 | ₩6,424,704 | ₩7,870,262 | -22.22% | 1.1만 |
|---|
| 2025.12.05 | ₩8,191,498 | ₩9,315,821 | ₩4,818,528 | ₩5,942,851 | -27.45% | 8.8천 |
|---|
| 2025.12.04 | ₩4,497,293 | ₩5,621,616 | ₩4,176,058 | ₩5,139,763 | +14.29% | 2천 |
|---|
| 2025.12.03 | ₩8,030,880 | ₩8,191,498 | ₩4,818,528 | ₩5,460,998 | -32.00% | 3.3천 |
|---|
| 2025.12.02 | ₩11,725,085 | ₩11,725,085 | ₩8,030,880 | ₩8,833,968 | -24.66% | 2.3천 |
|---|
| 2025.12.01 | ₩1억 | ₩1억 | ₩9,637,056 | ₩12,528,173 | -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 | ₩91,070,179 | ₩1억 | ₩91,070,179 | ₩1억 | +44.80% | 56 |
|---|
| 2025.11.24 | ₩93,961,296 | ₩97,013,030 | ₩89,945,856 | ₩93,318,826 | -0.68% | 0 |
|---|
| 2025.11.21 | ₩99,904,147 | ₩1억 | ₩94,603,766 | ₩94,764,384 | -5.14% | 1 |
|---|
| 2025.11.20 | ₩88,339,680 | ₩1억 | ₩82,557,446 | ₩97,976,736 | +10.91% | 20 |
|---|
| 2025.11.19 | ₩88,339,680 | ₩96,370,560 | ₩80,469,418 | ₩90,748,944 | +2.73% | 1 |
|---|
| 2025.11.18 | ₩83,360,534 | ₩97,976,736 | ₩77,578,301 | ₩92,997,590 | +11.56% | 1 |
|---|
| 2025.11.17 | ₩93,318,826 | ₩94,603,766 | ₩69,065,568 | ₩88,018,445 | -5.68% | 2 |
|---|
| 2025.11.14 | ₩90,909,562 | ₩1억 | ₩90,909,562 | ₩97,655,501 | +7.42% | 0 |
|---|
| 2025.11.13 | ₩87,054,739 | ₩97,494,883 | ₩87,054,739 | ₩92,676,355 | +6.46% | 0 |
|---|
| 2025.11.12 | ₩94,764,384 | ₩94,764,384 | ₩90,748,944 | ₩91,552,032 | -3.39% | 0 |
|---|
| 2025.11.11 | ₩93,961,296 | ₩1억 | ₩88,339,680 | ₩96,049,325 | +2.22% | 0 |
|---|
| 2025.11.10 | ₩89,945,856 | ₩95,728,090 | ₩89,945,856 | ₩94,121,914 | +4.64% | 0 |
|---|
| 2025.11.07 | ₩94,764,384 | ₩97,976,736 | ₩89,945,856 | ₩91,552,032 | -3.39% | 1 |
|---|
| 2025.11.06 | ₩1억 | ₩1억 | ₩96,370,560 | ₩96,370,560 | -4.00% | 1 |
|---|
| 2025.11.05 | ₩99,904,147 | ₩1억 | ₩96,370,560 | ₩99,743,530 | -0.16% | 0 |
|---|
| 2025.11.04 | ₩99,582,912 | ₩1억 | ₩97,976,736 | ₩99,582,912 | 0.00% | 1 |
|---|
| 2025.11.03 | ₩91,552,032 | ₩1억 | ₩91,552,032 | ₩99,582,912 | +8.77% | 3 |
|---|
| 2025.10.31 | ₩93,318,826 | ₩97,976,736 | ₩92,836,973 | ₩96,370,560 | +3.27% | 0 |
|---|
| 2025.10.30 | ₩96,370,560 | ₩1억 | ₩86,733,504 | ₩99,904,147 | +3.67% | 1 |
|---|
| 2025.10.29 | ₩1억 | ₩1억 | ₩95,085,619 | ₩95,085,619 | -6.03% | 1 |
|---|
| 2025.10.28 | ₩1억 | ₩1억 | ₩99,582,912 | ₩1억 | +2.45% | 3 |
|---|
| 2025.10.27 | ₩1억 | ₩1억 | ₩1억 | ₩1억 | -0.31% | 4 |
|---|
| 2025.10.24 | ₩99,582,912 | ₩1억 | ₩96,370,560 | ₩98,137,354 | -1.45% | 0 |
|---|
| 2025.10.23 | ₩1억 | ₩1억 | ₩93,158,208 | ₩96,370,560 | -5.51% | 2 |
|---|
| 2025.10.22 | ₩1억 | ₩1억 | ₩95,085,619 | ₩98,619,206 | -5.68% | 1 |
|---|
| 2025.10.21 | ₩92,355,120 | ₩1억 | ₩90,748,944 | ₩1억 | +9.57% | 4 |
|---|
| 2025.10.20 | ₩87,215,357 | ₩94,764,384 | ₩86,733,504 | ₩93,158,208 | +6.81% | 0 |
|---|
| 2025.10.17 | ₩94,764,384 | ₩94,764,384 | ₩85,127,328 | ₩87,697,210 | -7.46% | 1 |
|---|
| 2025.10.16 | ₩94,925,002 | ₩1억 | ₩94,603,766 | ₩94,764,384 | -0.17% | 1 |
|---|
| 2025.10.15 | ₩1억 | ₩1억 | ₩91,712,650 | ₩93,800,678 | -12.44% | 4 |
|---|
| 2025.10.14 | ₩1억 | ₩2억 | ₩74,205,331 | ₩1억 | -27.03% | 26 |
|---|
| 2025.10.13 | ₩2억 | ₩2억 | ₩2억 | ₩2억 | -11.21% | 2 |
|---|
| 2025.10.10 | ₩2억 | ₩2억 | ₩2억 | ₩2억 | +4.59% | 16 |
|---|