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 | ₩4,889 | ₩4,889 | ₩4,729 | ₩4,862 | -0.55% | 1.6만 |
| 2026.10.08 | ₩5,049 | ₩5,123 | ₩4,849 | ₩4,862 | -3.70% | 2.5만 |
| 2026.10.07 | ₩5,103 | ₩5,210 | ₩4,929 | ₩5,163 | +1.18% | 2.2만 |
| 2026.10.06 | ₩5,036 | ₩5,110 | ₩4,956 | ₩5,110 | +1.46% | 7.2천 |
| 2026.10.05 | ₩5,236 | ₩5,236 | ₩4,943 | ₩5,036 | -3.83% | 2.1만 |
| 2026.10.02 | ₩5,517 | ₩5,517 | ₩4,983 | ₩5,009 | -9.20% | 1.3만 |
| 2026.10.01 | ₩5,370 | ₩5,469 | ₩5,303 | ₩5,317 | -1.00% | 9.8천 |
| 2026.09.30 | ₩5,457 | ₩5,664 | ₩5,363 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,383 |
| -1.35% |
| 7.8천 |
| 2026.09.29 | ₩5,764 | ₩5,764 | ₩5,250 | ₩5,330 | -7.53% | 2.2만 |
|---|
| 2026.09.28 | ₩6,185 | ₩6,185 | ₩5,664 | ₩5,851 | -5.40% | 1.9만 |
|---|
| 2026.09.25 | ₩5,757 | ₩6,198 | ₩5,610 | ₩5,918 | +2.78% | 2.4만 |
|---|
| 2026.09.24 | ₩5,624 | ₩5,904 | ₩5,544 | ₩5,784 | +2.85% | 2.2만 |
|---|
| 2026.09.23 | ₩5,477 | ₩5,637 | ₩5,477 | ₩5,597 | +2.20% | 1.3만 |
|---|
| 2026.09.22 | ₩5,410 | ₩5,604 | ₩5,397 | ₩5,423 | +0.25% | 1.5만 |
|---|
| 2026.09.21 | ₩5,370 | ₩5,610 | ₩5,370 | ₩5,422 | +0.97% | 9천 |
|---|
| 2026.09.18 | ₩5,490 | ₩5,517 | ₩5,437 | ₩5,437 | -0.97% | 4.8천 |
|---|
| 2026.09.17 | ₩5,397 | ₩5,437 | ₩5,291 | ₩5,377 | -0.37% | 1.1만 |
|---|
| 2026.09.16 | ₩5,784 | ₩5,890 | ₩5,303 | ₩5,303 | -8.31% | 3.2만 |
|---|
| 2026.09.15 | ₩5,864 | ₩5,864 | ₩5,617 | ₩5,824 | -0.68% | 4.2천 |
|---|
| 2026.09.14 | ₩6,025 | ₩6,025 | ₩5,744 | ₩5,891 | -2.22% | 7.2천 |
|---|
| 2026.09.11 | ₩6,051 | ₩6,318 | ₩5,904 | ₩6,011 | -0.66% | 9.7천 |
|---|
| 2026.09.10 | ₩6,051 | ₩6,212 | ₩5,677 | ₩6,145 | +1.55% | 1.6만 |
|---|
| 2026.09.09 | ₩6,158 | ₩6,305 | ₩5,944 | ₩6,051 | -1.74% | 1.5만 |
|---|
| 2026.09.08 | ₩6,345 | ₩6,452 | ₩6,065 | ₩6,118 | -3.58% | 1.9만 |
|---|
| 2026.09.04 | ₩6,626 | ₩6,626 | ₩6,280 | ₩6,280 | -5.22% | 2.2만 |
|---|
| 2026.09.03 | ₩6,546 | ₩6,679 | ₩6,519 | ₩6,626 | +1.22% | 1.3만 |
|---|
| 2026.09.02 | ₩6,359 | ₩6,639 | ₩6,359 | ₩6,546 | +2.94% | 1.2만 |
|---|
| 2026.09.01 | ₩6,906 | ₩7,067 | ₩6,305 | ₩6,412 | -7.16% | 2.5만 |
|---|
| 2026.08.31 | ₩6,746 | ₩7,414 | ₩6,479 | ₩6,960 | +3.17% | 4.4만 |
|---|
| 2026.08.28 | ₩7,227 | ₩7,254 | ₩6,294 | ₩6,412 | -11.28% | 3.3만 |
|---|
| 2026.08.27 | ₩7,160 | ₩7,240 | ₩7,040 | ₩7,240 | +1.12% | 2.1만 |
|---|
| 2026.08.26 | ₩6,986 | ₩7,398 | ₩6,973 | ₩7,093 | +1.53% | 1.8만 |
|---|
| 2026.08.25 | ₩6,893 | ₩7,307 | ₩6,893 | ₩6,986 | +1.36% | 4.9만 |
|---|
| 2026.08.24 | ₩6,746 | ₩6,946 | ₩6,679 | ₩6,880 | +1.98% | 2.9만 |
|---|
| 2026.08.21 | ₩6,869 | ₩7,093 | ₩6,679 | ₩6,719 | -2.18% | 2.1만 |
|---|
| 2026.08.20 | ₩7,387 | ₩7,438 | ₩6,813 | ₩7,013 | -5.06% | 2.9만 |
|---|
| 2026.08.19 | ₩7,775 | ₩7,948 | ₩7,307 | ₩7,320 | -5.84% | 3.1만 |
|---|
| 2026.08.18 | ₩8,496 | ₩8,496 | ₩7,481 | ₩7,815 | -8.02% | 5만 |
|---|
| 2026.08.17 | ₩9,164 | ₩9,164 | ₩8,496 | ₩8,496 | -7.29% | 4.1만 |
|---|
| 2026.08.14 | ₩9,257 | ₩9,531 | ₩8,937 | ₩9,337 | +0.87% | 7.3만 |
|---|
| 2026.08.13 | ₩8,923 | ₩9,001 | ₩8,670 | ₩8,843 | -0.90% | 6.4만 |
|---|
| 2026.08.12 | ₩9,284 | ₩9,658 | ₩9,016 | ₩9,110 | -1.87% | 4.9만 |
|---|
| 2026.08.11 | ₩9,778 | ₩9,965 | ₩9,003 | ₩9,364 | -4.23% | 8.9만 |
|---|
| 2026.08.10 | ₩7,681 | ₩10,353 | ₩7,542 | ₩10,032 | +30.61% | 40.8만 |
|---|
| 2026.08.07 | ₩7,507 | ₩8,389 | ₩7,093 | ₩8,215 | +9.43% | 58.8만 |
|---|
| 2026.08.06 | ₩12,423 | ₩12,958 | ₩8,054 | ₩9,191 | -26.02% | 3136.3만 |
|---|
| 2026.08.05 | ₩6,425 | ₩6,759 | ₩6,412 | ₩6,559 | +2.08% | 398.9만 |
|---|
| 2026.08.04 | ₩6,572 | ₩6,893 | ₩6,492 | ₩6,546 | -0.41% | 3.6만 |
|---|
| 2026.08.03 | ₩6,332 | ₩6,659 | ₩6,091 | ₩6,572 | +3.80% | 3.3만 |
|---|
| 2026.07.31 | ₩6,559 | ₩6,572 | ₩6,118 | ₩6,385 | -2.65% | 6.4만 |
|---|
| 2026.07.30 | ₩6,359 | ₩6,599 | ₩6,278 | ₩6,505 | +2.31% | 7.2만 |
|---|
| 2026.07.29 | ₩6,212 | ₩6,639 | ₩6,118 | ₩6,425 | +3.44% | 12.1만 |
|---|
| 2026.07.28 | ₩6,519 | ₩6,612 | ₩5,931 | ₩6,185 | -5.12% | 58만 |
|---|
| 2026.07.27 | ₩6,185 | ₩7,240 | ₩5,851 | ₩6,185 | 0.00% | 46.9만 |
|---|
| 2026.07.24 | ₩7,120 | ₩7,120 | ₩6,011 | ₩6,452 | -9.38% | 52.4만 |
|---|
| 2026.07.23 | ₩5,210 | ₩12,664 | ₩5,143 | ₩7,895 | +51.54% | 1908.8만 |
|---|
| 2026.07.22 | ₩5,223 | ₩5,390 | ₩5,116 | ₩5,183 | -0.77% | 3.7만 |
|---|
| 2026.07.21 | ₩5,584 | ₩5,584 | ₩5,023 | ₩5,223 | -6.46% | 4.3만 |
|---|
| 2026.07.20 | ₩5,731 | ₩5,769 | ₩5,504 | ₩5,517 | -3.73% | 2.9만 |
|---|
| 2026.07.17 | ₩5,898 | ₩5,898 | ₩5,397 | ₩5,570 | -5.55% | 3.6만 |
|---|
| 2026.07.16 | ₩6,065 | ₩6,145 | ₩5,891 | ₩6,025 | -0.66% | 2.2만 |
|---|
| 2026.07.15 | ₩6,639 | ₩6,639 | ₩6,238 | ₩6,359 | -4.23% | 3.8만 |
|---|
| 2026.07.14 | ₩7,307 | ₩7,307 | ₩6,546 | ₩6,612 | -9.51% | 5.7만 |
|---|
| 2026.07.13 | ₩7,507 | ₩7,668 | ₩7,267 | ₩7,414 | -1.25% | 5.1만 |
|---|
| 2026.07.10 | ₩7,628 | ₩7,748 | ₩7,454 | ₩7,681 | +0.70% | 4.5만 |
|---|
| 2026.07.09 | ₩7,494 | ₩7,935 | ₩7,454 | ₩7,654 | +2.14% | 6.1만 |
|---|
| 2026.07.08 | ₩8,215 | ₩8,215 | ₩7,163 | ₩7,668 | -6.67% | 6.6만 |
|---|
| 2026.07.07 | ₩8,710 | ₩8,843 | ₩8,429 | ₩8,469 | -2.76% | 4.9만 |
|---|
| 2026.07.06 | ₩9,204 | ₩9,297 | ₩8,429 | ₩8,957 | -2.69% | 8만 |
|---|
| 2026.07.02 | ₩9,271 | ₩10,273 | ₩9,231 | ₩9,378 | +1.15% | 15.9만 |
|---|
| 2026.07.01 | ₩8,509 | ₩9,805 | ₩8,282 | ₩9,458 | +11.15% | 28.5만 |
|---|
| 2026.06.30 | ₩10,086 | ₩13,251 | ₩9,591 | ₩9,925 | -1.59% | 622.1만 |
|---|
| 2026.06.29 | ₩9,885 | ₩10,513 | ₩7,601 | ₩8,215 | -16.89% | 122.7만 |
|---|
| 2026.06.26 | ₩10,419 | ₩10,553 | ₩8,816 | ₩9,752 | -6.41% | 21.2만 |
|---|
| 2026.06.25 | ₩11,355 | ₩13,492 | ₩11,087 | ₩11,221 | -1.18% | 41.6만 |
|---|
| 2026.06.24 | ₩18,969 | ₩18,969 | ₩16,831 | ₩17,900 | -5.63% | 18.1만 |
|---|
| 2026.06.23 | ₩20,171 | ₩20,171 | ₩18,434 | ₩19,637 | -2.65% | 16.5만 |
|---|
| 2026.06.22 | ₩21,640 | ₩23,911 | ₩20,705 | ₩21,507 | -0.62% | 74.8만 |
|---|
| 2026.06.18 | ₩22,709 | ₩22,976 | ₩19,503 | ₩19,904 | -12.35% | 34.6만 |
|---|
| 2026.06.17 | ₩24,846 | ₩24,980 | ₩23,110 | ₩23,110 | -6.99% | 33.8만 |
|---|
| 2026.06.16 | ₩26,717 | ₩27,785 | ₩24,045 | ₩25,782 | -3.50% | 100만 |
|---|
| 2026.06.15 | ₩63,318 | ₩69,463 | ₩22,709 | ₩25,381 | -59.92% | 671.4만 |
|---|
| 2026.06.12 | ₩35,533 | ₩36,201 | ₩23,911 | ₩27,785 | -21.80% | 89.4만 |
|---|
| 2026.06.11 | ₩42,079 | ₩50,361 | ₩37,403 | ₩38,739 | -7.94% | 44.9만 |
|---|
| 2026.06.10 | ₩118,889 | ₩124,767 | ₩60,112 | ₩66,792 | -43.82% | 52.4만 |
|---|
| 2026.06.09 | ₩207,054 | ₩3,565,330 | ₩126,904 | ₩136,255 | -34.19% | 229.2만 |
|---|
| 2026.06.08 | ₩119,156 | ₩341,972 | ₩118,889 | ₩125,702 | +5.49% | 19.8만 |
|---|
| 2026.06.05 | ₩121,561 | ₩129,175 | ₩114,881 | ₩118,889 | -2.20% | 1.1천 |
|---|
| 2026.06.04 | ₩134,919 | ₩138,926 | ₩132,247 | ₩138,926 | +2.97% | 995 |
|---|
| 2026.06.03 | ₩140,262 | ₩145,605 | ₩129,576 | ₩138,926 | -0.95% | 952 |
|---|
| 2026.06.02 | ₩140,262 | ₩150,949 | ₩136,255 | ₩140,262 | 0.00% | 716 |
|---|
| 2026.06.01 | ₩141,598 | ₩153,620 | ₩136,255 | ₩149,613 | +5.66% | 2천 |
|---|
| 2026.05.29 | ₩144,270 | ₩156,292 | ₩137,590 | ₩154,956 | +7.41% | 2.4만 |
|---|
| 2026.05.28 | ₩141,598 | ₩146,941 | ₩136,255 | ₩140,262 | -0.94% | 417 |
|---|
| 2026.05.27 | ₩145,605 | ₩146,941 | ₩136,255 | ₩142,934 | -1.83% | 1.2천 |
|---|
| 2026.05.26 | ₩145,605 | ₩170,986 | ₩143,067 | ₩149,613 | +2.75% | 9.3천 |
|---|
| 2026.05.22 | ₩142,266 | ₩145,605 | ₩137,590 | ₩138,926 | -2.35% | 282 |
|---|
| 2026.05.21 | ₩149,613 | ₩149,613 | ₩140,262 | ₩141,598 | -5.36% | 199 |
|---|
| 2026.05.20 | ₩149,613 | ₩152,285 | ₩141,598 | ₩145,605 | -2.68% | 183 |
|---|
| 2026.05.19 | ₩146,941 | ₩153,620 | ₩146,941 | ₩150,949 | +2.73% | 236 |
|---|
| 2026.05.18 | ₩150,949 | ₩154,956 | ₩148,277 | ₩148,277 | -1.77% | 116 |
|---|
| 2026.05.15 | ₩148,945 | ₩152,953 | ₩148,277 | ₩148,277 | -0.45% | 250 |
|---|
| 2026.05.14 | ₩153,620 | ₩156,292 | ₩148,277 | ₩149,613 | -2.61% | 425 |
|---|
| 2026.05.13 | ₩156,292 | ₩158,296 | ₩149,613 | ₩153,620 | -1.71% | 396 |
|---|
| 2026.05.12 | ₩161,235 | ₩162,971 | ₩150,815 | ₩150,949 | -6.38% | 450 |
|---|
| 2026.05.11 | ₩168,315 | ₩168,315 | ₩157,628 | ₩160,300 | -4.76% | 640 |
|---|
| 2026.05.08 | ₩166,979 | ₩172,322 | ₩164,307 | ₩165,643 | -0.80% | 378 |
|---|
| 2026.05.07 | ₩164,307 | ₩177,665 | ₩164,307 | ₩168,315 | +2.44% | 492 |
|---|
| 2026.05.06 | ₩169,650 | ₩172,322 | ₩158,964 | ₩162,971 | -3.94% | 472 |
|---|
| 2026.05.05 | ₩169,650 | ₩172,322 | ₩166,979 | ₩166,979 | -1.57% | 337 |
|---|
| 2026.05.04 | ₩161,635 | ₩172,322 | ₩160,300 | ₩164,307 | +1.65% | 553 |
|---|
| 2026.05.01 | ₩156,292 | ₩162,971 | ₩154,956 | ₩157,628 | +0.85% | 326 |
|---|
| 2026.04.30 | ₩146,941 | ₩162,971 | ₩142,934 | ₩154,956 | +5.45% | 862 |
|---|
| 2026.04.29 | ₩140,262 | ₩148,277 | ₩136,255 | ₩148,277 | +5.71% | 885 |
|---|
| 2026.04.28 | ₩177,665 | ₩181,406 | ₩136,923 | ₩142,934 | -19.55% | 2.3천 |
|---|
| 2026.04.27 | ₩191,024 | ₩195,031 | ₩178,066 | ₩180,337 | -5.59% | 771 |
|---|
| 2026.04.24 | ₩180,337 | ₩197,035 | ₩180,337 | ₩195,031 | +8.15% | 558 |
|---|
| 2026.04.23 | ₩213,733 | ₩217,740 | ₩187,016 | ₩191,024 | -10.63% | 1.7천 |
|---|
| 2026.04.22 | ₩203,046 | ₩236,442 | ₩197,703 | ₩217,740 | +7.24% | 7.7천 |
|---|
| 2026.04.21 | ₩208,389 | ₩209,325 | ₩195,031 | ₩197,703 | -5.13% | 1.4천 |
|---|
| 2026.04.20 | ₩219,076 | ₩220,278 | ₩208,389 | ₩208,389 | -4.88% | 959 |
|---|
| 2026.04.17 | ₩221,748 | ₩227,091 | ₩213,733 | ₩220,412 | -0.60% | 1.2천 |
|---|
| 2026.04.16 | ₩224,419 | ₩225,755 | ₩213,733 | ₩223,084 | -0.60% | 887 |
|---|
| 2026.04.15 | ₩224,419 | ₩229,763 | ₩220,412 | ₩225,755 | +0.60% | 710 |
|---|
| 2026.04.14 | ₩223,084 | ₩229,763 | ₩223,084 | ₩227,091 | +1.80% | 1.1천 |
|---|
| 2026.04.13 | ₩235,106 | ₩239,114 | ₩223,084 | ₩236,442 | +0.57% | 1.2천 |
|---|
| 2026.04.10 | ₩271,173 | ₩273,845 | ₩220,412 | ₩240,449 | -11.33% | 6.1만 |
|---|
| 2026.04.09 | ₩251,136 | ₩255,144 | ₩236,442 | ₩255,144 | +1.60% | 490 |
|---|
| 2026.04.08 | ₩239,114 | ₩253,808 | ₩236,442 | ₩248,464 | +3.91% | 549 |
|---|
| 2026.04.07 | ₩252,472 | ₩252,472 | ₩227,091 | ₩231,099 | -8.47% | 893 |
|---|
| 2026.04.06 | ₩252,472 | ₩267,834 | ₩251,136 | ₩253,808 | +0.53% | 616 |
|---|
| 2026.04.02 | ₩261,823 | ₩267,166 | ₩243,121 | ₩245,793 | -6.12% | 1.3천 |
|---|
| 2026.04.01 | ₩263,159 | ₩277,853 | ₩259,151 | ₩277,853 | +5.58% | 2천 |
|---|
| 2026.03.31 | ₩269,838 | ₩303,233 | ₩247,129 | ₩284,532 | +5.45% | 2.5만 |
|---|
| 2026.03.30 | ₩299,760 | ₩314,187 | ₩234,037 | ₩266,097 | -11.23% | 2천 |
|---|
| 2026.03.27 | ₩400,749 | ₩418,382 | ₩304,569 | ₩328,614 | -18.00% | 3.6천 |
|---|
| 2026.03.26 | ₩400,749 | ₩448,839 | ₩375,101 | ₩402,352 | +0.40% | 2.7천 |
|---|
| 2026.03.25 | ₩520,974 | ₩528,989 | ₩432,809 | ₩466,472 | -10.46% | 1.1만 |
|---|
| 2026.03.24 | ₩928,135 | ₩1,263,161 | ₩492,120 | ₩578,682 | -37.65% | 41.6만 |
|---|
| 2026.03.23 | ₩455,251 | ₩520,974 | ₩448,839 | ₩474,487 | +4.23% | 2.2만 |
|---|
| 2026.03.20 | ₩455,251 | ₩533,798 | ₩450,442 | ₩492,120 | +8.10% | 1.1천 |
|---|
| 2026.03.19 | ₩480,899 | ₩480,899 | ₩419,985 | ₩448,839 | -6.67% | 576 |
|---|
| 2026.03.18 | ₩525,783 | ₩545,019 | ₩480,899 | ₩496,929 | -5.49% | 1.2천 |
|---|
| 2026.03.17 | ₩657,228 | ₩657,228 | ₩512,959 | ₩512,959 | -21.95% | 4천 |
|---|
| 2026.03.16 | ₩2,180,075 | ₩2,180,075 | ₩391,131 | ₩755,011 | -65.37% | 5.7만 |
|---|
| 2026.03.13 | ₩2,436,554 | ₩3,045,692 | ₩1,939,625 | ₩2,596,854 | +6.58% | 992 |
|---|
| 2026.03.12 | ₩2,693,033 | ₩3,013,632 | ₩2,196,105 | ₩2,484,644 | -7.74% | 1.2천 |
|---|
| 2026.03.11 | ₩2,260,224 | ₩3,799,101 | ₩2,164,045 | ₩3,654,831 | +61.70% | 5천 |
|---|
| 2026.03.10 | ₩2,035,805 | ₩2,308,314 | ₩1,923,595 | ₩2,212,134 | +8.66% | 129 |
|---|
| 2026.03.09 | ₩1,963,670 | ₩2,003,745 | ₩1,939,625 | ₩1,939,625 | -1.22% | 20 |
|---|
| 2026.03.06 | ₩1,971,685 | ₩2,019,775 | ₩1,933,213 | ₩1,955,655 | -0.81% | 16 |
|---|
| 2026.03.05 | ₩2,035,805 | ₩2,051,835 | ₩1,923,595 | ₩2,019,775 | -0.79% | 32 |
|---|
| 2026.03.04 | ₩2,019,775 | ₩2,083,895 | ₩1,963,670 | ₩1,971,685 | -2.38% | 36 |
|---|
| 2026.03.03 | ₩1,939,625 | ₩2,131,985 | ₩1,939,625 | ₩2,019,775 | +4.13% | 40 |
|---|
| 2026.03.02 | ₩1,923,595 | ₩2,115,955 | ₩1,923,595 | ₩2,083,895 | +8.33% | 47 |
|---|
| 2026.02.27 | ₩2,003,745 | ₩2,083,895 | ₩1,955,655 | ₩2,067,865 | +3.20% | 23 |
|---|
| 2026.02.26 | ₩2,035,805 | ₩2,051,835 | ₩1,995,730 | ₩2,051,835 | +0.79% | 35 |
|---|
| 2026.02.25 | ₩1,923,595 | ₩2,067,865 | ₩1,875,505 | ₩2,067,865 | +7.50% | 48 |
|---|
| 2026.02.24 | ₩1,891,535 | ₩1,987,715 | ₩1,891,535 | ₩1,907,565 | +0.85% | 64 |
|---|
| 2026.02.23 | ₩1,907,565 | ₩2,003,745 | ₩1,891,535 | ₩1,971,685 | +3.36% | 30 |
|---|
| 2026.02.20 | ₩2,035,805 | ₩2,075,880 | ₩1,971,685 | ₩1,971,685 | -3.15% | 53 |
|---|
| 2026.02.19 | ₩1,987,715 | ₩2,058,247 | ₩1,891,535 | ₩2,051,835 | +3.23% | 94 |
|---|
| 2026.02.18 | ₩2,035,805 | ₩2,051,835 | ₩2,003,745 | ₩2,003,745 | -1.57% | 48 |
|---|
| 2026.02.17 | ₩2,131,985 | ₩2,131,985 | ₩2,003,745 | ₩2,003,745 | -6.02% | 69 |
|---|
| 2026.02.13 | ₩2,148,015 | ₩2,212,134 | ₩2,090,307 | ₩2,099,925 | -2.24% | 23 |
|---|
| 2026.02.12 | ₩2,119,161 | ₩2,260,224 | ₩2,083,895 | ₩2,115,955 | -0.15% | 109 |
|---|
| 2026.02.11 | ₩2,180,075 | ₩2,212,134 | ₩2,115,955 | ₩2,148,015 | -1.47% | 85 |
|---|
| 2026.02.10 | ₩2,067,865 | ₩2,292,284 | ₩2,027,790 | ₩2,164,045 | +4.65% | 133 |
|---|
| 2026.02.09 | ₩2,083,895 | ₩2,083,895 | ₩1,853,063 | ₩2,051,835 | -1.54% | 155 |
|---|
| 2026.02.06 | ₩1,987,715 | ₩2,083,895 | ₩1,875,505 | ₩2,051,835 | +3.23% | 131 |
|---|
| 2026.02.05 | ₩1,955,655 | ₩2,115,955 | ₩1,731,236 | ₩2,003,745 | +2.46% | 426 |
|---|
| 2026.02.04 | ₩2,067,865 | ₩2,099,925 | ₩1,939,625 | ₩1,955,655 | -5.43% | 126 |
|---|
| 2026.02.03 | ₩2,500,674 | ₩2,500,674 | ₩2,083,895 | ₩2,131,985 | -14.74% | 382 |
|---|
| 2026.02.02 | ₩2,131,985 | ₩2,644,943 | ₩1,875,505 | ₩2,532,734 | +18.80% | 8.7천 |
|---|
| 2026.01.30 | ₩2,196,105 | ₩2,388,464 | ₩2,075,880 | ₩2,131,985 | -2.92% | 248 |
|---|
| 2026.01.29 | ₩2,532,734 | ₩2,532,734 | ₩2,131,985 | ₩2,260,224 | -10.76% | 171 |
|---|
| 2026.01.28 | ₩2,564,794 | ₩2,564,794 | ₩2,468,614 | ₩2,548,764 | -0.63% | 69 |
|---|
| 2026.01.27 | ₩2,484,644 | ₩2,660,973 | ₩2,261,827 | ₩2,548,764 | +2.58% | 189 |
|---|
| 2026.01.26 | ₩2,917,453 | ₩2,917,453 | ₩2,516,704 | ₩2,516,704 | -13.74% | 259 |
|---|
| 2026.01.23 | ₩2,981,573 | ₩3,056,913 | ₩2,853,333 | ₩2,901,423 | -2.69% | 133 |
|---|
| 2026.01.22 | ₩2,837,303 | ₩3,109,812 | ₩2,741,123 | ₩3,109,812 | +9.60% | 184 |
|---|
| 2026.01.21 | ₩3,045,692 | ₩3,045,692 | ₩2,853,333 | ₩2,853,333 | -6.32% | 120 |
|---|
| 2026.01.20 | ₩3,173,932 | ₩3,173,932 | ₩2,901,423 | ₩2,997,603 | -5.56% | 166 |
|---|
| 2026.01.16 | ₩3,189,962 | ₩3,262,097 | ₩3,077,752 | ₩3,093,782 | -3.02% | 169 |
|---|
| 2026.01.15 | ₩3,109,812 | ₩3,414,381 | ₩2,997,603 | ₩3,222,022 | +3.61% | 449 |
|---|
| 2026.01.14 | ₩3,382,322 | ₩3,430,411 | ₩2,789,213 | ₩2,853,333 | -15.64% | 353 |
|---|
| 2026.01.13 | ₩3,446,441 | ₩3,593,917 | ₩3,334,232 | ₩3,334,232 | -3.26% | 212 |
|---|
| 2026.01.12 | ₩3,654,831 | ₩3,847,190 | ₩3,249,273 | ₩3,366,292 | -7.89% | 448 |
|---|
| 2026.01.09 | ₩4,520,449 | ₩4,873,108 | ₩3,526,591 | ₩3,734,981 | -17.38% | 9.4천 |
|---|
| 2026.01.08 | ₩3,382,322 | ₩3,446,441 | ₩3,238,052 | ₩3,302,172 | -2.37% | 180 |
|---|
| 2026.01.07 | ₩3,686,891 | ₩3,686,891 | ₩3,382,322 | ₩3,494,531 | -5.22% | 194 |
|---|
| 2026.01.06 | ₩3,366,292 | ₩3,734,981 | ₩3,318,202 | ₩3,686,891 | +9.52% | 285 |
|---|
| 2026.01.05 | ₩3,254,082 | ₩3,927,340 | ₩3,222,022 | ₩3,510,561 | +7.88% | 669 |
|---|
| 2026.01.02 | ₩3,590,711 | ₩3,991,460 | ₩2,965,543 | ₩3,238,052 | -9.82% | 1.3만 |
|---|
| 2025.12.31 | ₩2,757,153 | ₩2,962,337 | ₩2,742,726 | ₩2,773,183 | +0.58% | 145 |
|---|
| 2025.12.30 | ₩2,949,513 | ₩3,109,812 | ₩2,564,794 | ₩2,901,423 | -1.63% | 375 |
|---|
| 2025.12.29 | ₩3,414,381 | ₩3,414,381 | ₩3,013,632 | ₩3,029,662 | -11.27% | 608 |
|---|
| 2025.12.26 | ₩2,484,644 | ₩4,055,580 | ₩2,484,644 | ₩3,478,501 | +40.00% | 1.4만 |
|---|
| 2025.12.24 | ₩2,388,464 | ₩2,564,794 | ₩2,212,134 | ₩2,532,734 | +6.04% | 447 |
|---|
| 2025.12.23 | ₩2,580,824 | ₩2,725,093 | ₩2,372,434 | ₩2,388,464 | -7.45% | 912 |
|---|
| 2025.12.22 | ₩3,414,381 | ₩3,508,958 | ₩3,254,082 | ₩3,254,082 | -4.69% | 965 |
|---|
| 2025.12.19 | ₩3,334,232 | ₩4,488,389 | ₩3,254,082 | ₩3,574,681 | +7.21% | 2천 |
|---|
| 2025.12.18 | ₩4,504,419 | ₩6,139,475 | ₩3,718,951 | ₩3,927,340 | -12.81% | 4.5만 |
|---|
| 2025.12.17 | ₩3,686,891 | ₩3,847,190 | ₩2,725,093 | ₩3,205,992 | -13.04% | 1.3천 |
|---|
| 2025.12.16 | ₩4,167,790 | ₩4,488,389 | ₩3,366,292 | ₩3,686,891 | -11.54% | 2.2천 |
|---|
| 2025.12.15 | ₩6,091,385 | ₩6,411,984 | ₩5,289,887 | ₩5,770,786 | -5.26% | 961 |
|---|
| 2025.12.12 | ₩7,053,182 | ₩7,534,081 | ₩6,091,385 | ₩6,572,284 | -6.82% | 4.3천 |
|---|
| 2025.12.11 | ₩5,931,085 | ₩5,931,085 | ₩4,808,988 | ₩5,610,486 | -5.41% | 1.6천 |
|---|
| 2025.12.10 | ₩6,572,284 | ₩6,892,883 | ₩5,770,786 | ₩6,091,385 | -7.32% | 1.4천 |
|---|
| 2025.12.09 | ₩7,854,680 | ₩8,014,980 | ₩6,411,984 | ₩6,892,883 | -12.24% | 2천 |
|---|
| 2025.12.08 | ₩10,098,875 | ₩10,579,774 | ₩6,411,984 | ₩7,854,680 | -22.22% | 1.1만 |
|---|
| 2025.12.05 | ₩8,175,280 | ₩9,297,377 | ₩4,808,988 | ₩5,931,085 | -27.45% | 8.8천 |
|---|
| 2025.12.04 | ₩4,488,389 | ₩5,610,486 | ₩4,167,790 | ₩5,129,587 | +14.29% | 2천 |
|---|
| 2025.12.03 | ₩8,014,980 | ₩8,175,280 | ₩4,808,988 | ₩5,450,186 | -32.00% | 3.3천 |
|---|
| 2025.12.02 | ₩11,701,871 | ₩11,701,871 | ₩8,014,980 | ₩8,816,478 | -24.66% | 2.3천 |
|---|
| 2025.12.01 | ₩1억 | ₩1억 | ₩9,617,976 | ₩12,503,369 | -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 | ₩90,889,873 | ₩1억 | ₩90,889,873 | ₩1억 | +44.80% | 56 |
|---|
| 2025.11.24 | ₩93,775,266 | ₩96,820,958 | ₩89,767,776 | ₩93,134,068 | -0.68% | 0 |
|---|
| 2025.11.21 | ₩99,706,351 | ₩99,866,651 | ₩94,416,464 | ₩94,576,764 | -5.14% | 1 |
|---|
| 2025.11.20 | ₩88,164,780 | ₩1억 | ₩82,393,994 | ₩97,782,756 | +10.91% | 20 |
|---|
| 2025.11.19 | ₩88,164,780 | ₩96,179,760 | ₩80,310,100 | ₩90,569,274 | +2.73% | 1 |
|---|
| 2025.11.18 | ₩83,195,492 | ₩97,782,756 | ₩77,424,707 | ₩92,813,468 | +11.56% | 1 |
|---|
| 2025.11.17 | ₩93,134,068 | ₩94,416,464 | ₩68,928,828 | ₩87,844,181 | -5.68% | 2 |
|---|
| 2025.11.14 | ₩90,729,574 | ₩1억 | ₩90,729,574 | ₩97,462,157 | +7.42% | 0 |
|---|
| 2025.11.13 | ₩86,882,383 | ₩97,301,857 | ₩86,882,383 | ₩92,492,869 | +6.46% | 0 |
|---|
| 2025.11.12 | ₩94,576,764 | ₩94,576,764 | ₩90,569,274 | ₩91,370,772 | -3.39% | 0 |
|---|
| 2025.11.11 | ₩93,775,266 | ₩1억 | ₩88,164,780 | ₩95,859,161 | +2.22% | 0 |
|---|
| 2025.11.10 | ₩89,767,776 | ₩95,538,562 | ₩89,767,776 | ₩93,935,566 | +4.64% | 0 |
|---|
| 2025.11.07 | ₩94,576,764 | ₩97,782,756 | ₩89,767,776 | ₩91,370,772 | -3.39% | 1 |
|---|
| 2025.11.06 | ₩1억 | ₩1억 | ₩96,179,760 | ₩96,179,760 | -4.00% | 1 |
|---|
| 2025.11.05 | ₩99,706,351 | ₩1억 | ₩96,179,760 | ₩99,546,052 | -0.16% | 0 |
|---|
| 2025.11.04 | ₩99,385,752 | ₩1억 | ₩97,782,756 | ₩99,385,752 | 0.00% | 1 |
|---|
| 2025.11.03 | ₩91,370,772 | ₩1억 | ₩91,370,772 | ₩99,385,752 | +8.77% | 3 |
|---|
| 2025.10.31 | ₩93,134,068 | ₩97,782,756 | ₩92,653,169 | ₩96,179,760 | +3.27% | 0 |
|---|
| 2025.10.30 | ₩96,179,760 | ₩1억 | ₩86,561,784 | ₩99,706,351 | +3.67% | 1 |
|---|
| 2025.10.29 | ₩1억 | ₩1억 | ₩94,897,363 | ₩94,897,363 | -6.03% | 1 |
|---|
| 2025.10.28 | ₩1억 | ₩1억 | ₩99,385,752 | ₩1억 | +2.45% | 3 |
|---|
| 2025.10.27 | ₩1억 | ₩1억 | ₩1억 | ₩1억 | -0.31% | 4 |
|---|
| 2025.10.24 | ₩99,385,752 | ₩1억 | ₩96,179,760 | ₩97,943,056 | -1.45% | 0 |
|---|
| 2025.10.23 | ₩1억 | ₩1억 | ₩92,973,768 | ₩96,179,760 | -5.51% | 2 |
|---|
| 2025.10.22 | ₩1억 | ₩1억 | ₩94,897,363 | ₩98,423,954 | -5.68% | 1 |
|---|
| 2025.10.21 | ₩92,172,270 | ₩1억 | ₩90,569,274 | ₩1억 | +9.57% | 4 |
|---|
| 2025.10.20 | ₩87,042,683 | ₩94,576,764 | ₩86,561,784 | ₩92,973,768 | +6.81% | 0 |
|---|
| 2025.10.17 | ₩94,576,764 | ₩94,576,764 | ₩84,958,788 | ₩87,523,582 | -7.46% | 1 |
|---|
| 2025.10.16 | ₩94,737,064 | ₩1억 | ₩94,416,464 | ₩94,576,764 | -0.17% | 1 |
|---|
| 2025.10.15 | ₩1억 | ₩1억 | ₩91,531,072 | ₩93,614,966 | -12.44% | 4 |
|---|
| 2025.10.14 | ₩1억 | ₩2억 | ₩74,058,415 | ₩1억 | -27.03% | 26 |
|---|
| 2025.10.13 | ₩2억 | ₩2억 | ₩2억 | ₩2억 | -11.21% | 2 |
|---|
| 2025.10.10 | ₩2억 | ₩2억 | ₩2억 | ₩2억 | +4.59% | 16 |
|---|