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 | ₩4,728 | ₩4,862 | -0.55% | 1.6만 |
| 2026.10.08 | ₩5,049 | ₩5,122 | ₩4,849 | ₩4,862 | -3.70% | 2.5만 |
| 2026.10.07 | ₩5,102 | ₩5,209 | ₩4,929 | ₩5,162 | +1.18% | 2.2만 |
| 2026.10.06 | ₩5,036 | ₩5,109 | ₩4,955 | ₩5,109 | +1.46% | 7.2천 |
| 2026.10.05 | ₩5,236 | ₩5,236 | ₩4,942 | ₩5,036 | -3.83% | 2.1만 |
| 2026.10.02 | ₩5,516 | ₩5,516 | ₩4,982 | ₩5,009 | -9.20% | 1.3만 |
| 2026.10.01 | ₩5,369 | ₩5,468 | ₩5,303 | ₩5,316 | -1.00% | 9.8천 |
| 2026.09.30 | ₩5,456 | ₩5,663 | ₩5,363 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,383 |
| -1.35% |
| 7.8천 |
| 2026.09.29 | ₩5,763 | ₩5,763 | ₩5,249 | ₩5,329 | -7.53% | 2.2만 |
|---|
| 2026.09.28 | ₩6,184 | ₩6,184 | ₩5,663 | ₩5,850 | -5.40% | 1.9만 |
|---|
| 2026.09.25 | ₩5,757 | ₩6,198 | ₩5,610 | ₩5,917 | +2.78% | 2.4만 |
|---|
| 2026.09.24 | ₩5,623 | ₩5,904 | ₩5,543 | ₩5,783 | +2.85% | 2.2만 |
|---|
| 2026.09.23 | ₩5,476 | ₩5,637 | ₩5,476 | ₩5,596 | +2.20% | 1.3만 |
|---|
| 2026.09.22 | ₩5,410 | ₩5,603 | ₩5,396 | ₩5,423 | +0.25% | 1.5만 |
|---|
| 2026.09.21 | ₩5,369 | ₩5,610 | ₩5,369 | ₩5,422 | +0.97% | 9천 |
|---|
| 2026.09.18 | ₩5,490 | ₩5,516 | ₩5,436 | ₩5,436 | -0.97% | 4.8천 |
|---|
| 2026.09.17 | ₩5,396 | ₩5,436 | ₩5,291 | ₩5,376 | -0.37% | 1.1만 |
|---|
| 2026.09.16 | ₩5,783 | ₩5,889 | ₩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 | ₩6,024 | ₩6,024 | ₩5,743 | ₩5,890 | -2.22% | 7.2천 |
|---|
| 2026.09.11 | ₩6,051 | ₩6,318 | ₩5,904 | ₩6,011 | -0.66% | 9.7천 |
|---|
| 2026.09.10 | ₩6,051 | ₩6,211 | ₩5,677 | ₩6,144 | +1.55% | 1.6만 |
|---|
| 2026.09.09 | ₩6,157 | ₩6,304 | ₩5,944 | ₩6,051 | -1.74% | 1.5만 |
|---|
| 2026.09.08 | ₩6,344 | ₩6,451 | ₩6,064 | ₩6,117 | -3.58% | 1.9만 |
|---|
| 2026.09.04 | ₩6,625 | ₩6,625 | ₩6,279 | ₩6,279 | -5.22% | 2.2만 |
|---|
| 2026.09.03 | ₩6,545 | ₩6,678 | ₩6,518 | ₩6,625 | +1.22% | 1.3만 |
|---|
| 2026.09.02 | ₩6,358 | ₩6,638 | ₩6,358 | ₩6,545 | +2.94% | 1.2만 |
|---|
| 2026.09.01 | ₩6,905 | ₩7,066 | ₩6,304 | ₩6,411 | -7.16% | 2.5만 |
|---|
| 2026.08.31 | ₩6,745 | ₩7,413 | ₩6,478 | ₩6,959 | +3.17% | 4.4만 |
|---|
| 2026.08.28 | ₩7,226 | ₩7,253 | ₩6,294 | ₩6,411 | -11.28% | 3.3만 |
|---|
| 2026.08.27 | ₩7,159 | ₩7,239 | ₩7,039 | ₩7,239 | +1.12% | 2.1만 |
|---|
| 2026.08.26 | ₩6,986 | ₩7,397 | ₩6,972 | ₩7,092 | +1.53% | 1.8만 |
|---|
| 2026.08.25 | ₩6,892 | ₩7,306 | ₩6,892 | ₩6,986 | +1.36% | 4.9만 |
|---|
| 2026.08.24 | ₩6,745 | ₩6,946 | ₩6,678 | ₩6,879 | +1.98% | 2.9만 |
|---|
| 2026.08.21 | ₩6,868 | ₩7,092 | ₩6,678 | ₩6,718 | -2.18% | 2.1만 |
|---|
| 2026.08.20 | ₩7,386 | ₩7,437 | ₩6,812 | ₩7,012 | -5.06% | 2.9만 |
|---|
| 2026.08.19 | ₩7,774 | ₩7,947 | ₩7,306 | ₩7,320 | -5.84% | 3.1만 |
|---|
| 2026.08.18 | ₩8,495 | ₩8,495 | ₩7,480 | ₩7,814 | -8.02% | 5만 |
|---|
| 2026.08.17 | ₩9,163 | ₩9,163 | ₩8,495 | ₩8,495 | -7.29% | 4.1만 |
|---|
| 2026.08.14 | ₩9,256 | ₩9,530 | ₩8,936 | ₩9,336 | +0.87% | 7.3만 |
|---|
| 2026.08.13 | ₩8,922 | ₩9,000 | ₩8,669 | ₩8,842 | -0.90% | 6.4만 |
|---|
| 2026.08.12 | ₩9,283 | ₩9,657 | ₩9,015 | ₩9,109 | -1.87% | 4.9만 |
|---|
| 2026.08.11 | ₩9,777 | ₩9,964 | ₩9,002 | ₩9,363 | -4.23% | 8.9만 |
|---|
| 2026.08.10 | ₩7,680 | ₩10,352 | ₩7,541 | ₩10,031 | +30.61% | 40.8만 |
|---|
| 2026.08.07 | ₩7,507 | ₩8,388 | ₩7,092 | ₩8,214 | +9.43% | 58.8만 |
|---|
| 2026.08.06 | ₩12,422 | ₩12,956 | ₩8,053 | ₩9,189 | -26.02% | 3136.3만 |
|---|
| 2026.08.05 | ₩6,425 | ₩6,759 | ₩6,411 | ₩6,558 | +2.08% | 398.9만 |
|---|
| 2026.08.04 | ₩6,572 | ₩6,892 | ₩6,491 | ₩6,545 | -0.41% | 3.6만 |
|---|
| 2026.08.03 | ₩6,331 | ₩6,658 | ₩6,091 | ₩6,572 | +3.80% | 3.3만 |
|---|
| 2026.07.31 | ₩6,558 | ₩6,572 | ₩6,117 | ₩6,385 | -2.65% | 6.4만 |
|---|
| 2026.07.30 | ₩6,358 | ₩6,598 | ₩6,278 | ₩6,505 | +2.31% | 7.2만 |
|---|
| 2026.07.29 | ₩6,211 | ₩6,638 | ₩6,117 | ₩6,425 | +3.44% | 12.1만 |
|---|
| 2026.07.28 | ₩6,518 | ₩6,612 | ₩5,930 | ₩6,184 | -5.12% | 58만 |
|---|
| 2026.07.27 | ₩6,184 | ₩7,239 | ₩5,850 | ₩6,184 | 0.00% | 46.9만 |
|---|
| 2026.07.24 | ₩7,119 | ₩7,119 | ₩6,011 | ₩6,451 | -9.38% | 52.4만 |
|---|
| 2026.07.23 | ₩5,209 | ₩12,662 | ₩5,142 | ₩7,894 | +51.54% | 1908.8만 |
|---|
| 2026.07.22 | ₩5,223 | ₩5,389 | ₩5,116 | ₩5,182 | -0.77% | 3.7만 |
|---|
| 2026.07.21 | ₩5,583 | ₩5,583 | ₩5,022 | ₩5,223 | -6.46% | 4.3만 |
|---|
| 2026.07.20 | ₩5,730 | ₩5,769 | ₩5,503 | ₩5,516 | -3.73% | 2.9만 |
|---|
| 2026.07.17 | ₩5,897 | ₩5,897 | ₩5,396 | ₩5,570 | -5.55% | 3.6만 |
|---|
| 2026.07.16 | ₩6,064 | ₩6,144 | ₩5,890 | ₩6,024 | -0.66% | 2.2만 |
|---|
| 2026.07.15 | ₩6,638 | ₩6,638 | ₩6,238 | ₩6,358 | -4.23% | 3.8만 |
|---|
| 2026.07.14 | ₩7,306 | ₩7,306 | ₩6,545 | ₩6,612 | -9.51% | 5.7만 |
|---|
| 2026.07.13 | ₩7,507 | ₩7,667 | ₩7,266 | ₩7,413 | -1.25% | 5.1만 |
|---|
| 2026.07.10 | ₩7,627 | ₩7,747 | ₩7,453 | ₩7,680 | +0.70% | 4.5만 |
|---|
| 2026.07.09 | ₩7,493 | ₩7,934 | ₩7,453 | ₩7,653 | +2.14% | 6.1만 |
|---|
| 2026.07.08 | ₩8,214 | ₩8,214 | ₩7,162 | ₩7,667 | -6.67% | 6.6만 |
|---|
| 2026.07.07 | ₩8,709 | ₩8,842 | ₩8,428 | ₩8,468 | -2.76% | 4.9만 |
|---|
| 2026.07.06 | ₩9,203 | ₩9,296 | ₩8,428 | ₩8,956 | -2.69% | 8만 |
|---|
| 2026.07.02 | ₩9,270 | ₩10,271 | ₩9,230 | ₩9,376 | +1.15% | 15.9만 |
|---|
| 2026.07.01 | ₩8,508 | ₩9,804 | ₩8,281 | ₩9,457 | +11.15% | 28.5만 |
|---|
| 2026.06.30 | ₩10,084 | ₩13,250 | ₩9,590 | ₩9,924 | -1.59% | 622.1만 |
|---|
| 2026.06.29 | ₩9,884 | ₩10,512 | ₩7,600 | ₩8,214 | -16.89% | 122.7만 |
|---|
| 2026.06.26 | ₩10,418 | ₩10,552 | ₩8,815 | ₩9,750 | -6.41% | 21.2만 |
|---|
| 2026.06.25 | ₩11,353 | ₩13,490 | ₩11,086 | ₩11,220 | -1.18% | 41.6만 |
|---|
| 2026.06.24 | ₩18,967 | ₩18,967 | ₩16,830 | ₩17,898 | -5.63% | 18.1만 |
|---|
| 2026.06.23 | ₩20,169 | ₩20,169 | ₩18,432 | ₩19,634 | -2.65% | 16.5만 |
|---|
| 2026.06.22 | ₩21,638 | ₩23,909 | ₩20,703 | ₩21,504 | -0.62% | 74.8만 |
|---|
| 2026.06.18 | ₩22,707 | ₩22,974 | ₩19,501 | ₩19,902 | -12.35% | 34.6만 |
|---|
| 2026.06.17 | ₩24,844 | ₩24,977 | ₩23,107 | ₩23,107 | -6.99% | 33.8만 |
|---|
| 2026.06.16 | ₩26,714 | ₩27,782 | ₩24,042 | ₩25,779 | -3.50% | 100만 |
|---|
| 2026.06.15 | ₩63,311 | ₩69,455 | ₩22,707 | ₩25,378 | -59.92% | 671.4만 |
|---|
| 2026.06.12 | ₩35,529 | ₩36,197 | ₩23,909 | ₩27,782 | -21.80% | 89.4만 |
|---|
| 2026.06.11 | ₩42,074 | ₩50,355 | ₩37,399 | ₩38,735 | -7.94% | 44.9만 |
|---|
| 2026.06.10 | ₩118,876 | ₩124,753 | ₩60,106 | ₩66,784 | -43.82% | 52.4만 |
|---|
| 2026.06.09 | ₩207,030 | ₩3,564,930 | ₩126,890 | ₩136,239 | -34.19% | 229.2만 |
|---|
| 2026.06.08 | ₩119,143 | ₩341,934 | ₩118,876 | ₩125,687 | +5.49% | 19.8만 |
|---|
| 2026.06.05 | ₩121,547 | ₩129,160 | ₩114,868 | ₩118,876 | -2.20% | 1.1천 |
|---|
| 2026.06.04 | ₩134,904 | ₩138,911 | ₩132,232 | ₩138,911 | +2.97% | 995 |
|---|
| 2026.06.03 | ₩140,246 | ₩145,589 | ₩129,561 | ₩138,911 | -0.95% | 952 |
|---|
| 2026.06.02 | ₩140,246 | ₩150,932 | ₩136,239 | ₩140,246 | 0.00% | 716 |
|---|
| 2026.06.01 | ₩141,582 | ₩153,603 | ₩136,239 | ₩149,596 | +5.66% | 2천 |
|---|
| 2026.05.29 | ₩144,253 | ₩156,275 | ₩137,575 | ₩154,939 | +7.41% | 2.4만 |
|---|
| 2026.05.28 | ₩141,582 | ₩146,925 | ₩136,239 | ₩140,246 | -0.94% | 417 |
|---|
| 2026.05.27 | ₩145,589 | ₩146,925 | ₩136,239 | ₩142,918 | -1.83% | 1.2천 |
|---|
| 2026.05.26 | ₩145,589 | ₩170,967 | ₩143,051 | ₩149,596 | +2.75% | 9.3천 |
|---|
| 2026.05.22 | ₩142,250 | ₩145,589 | ₩137,575 | ₩138,911 | -2.35% | 282 |
|---|
| 2026.05.21 | ₩149,596 | ₩149,596 | ₩140,246 | ₩141,582 | -5.36% | 199 |
|---|
| 2026.05.20 | ₩149,596 | ₩152,268 | ₩141,582 | ₩145,589 | -2.68% | 183 |
|---|
| 2026.05.19 | ₩146,925 | ₩153,603 | ₩146,925 | ₩150,932 | +2.73% | 236 |
|---|
| 2026.05.18 | ₩150,932 | ₩154,939 | ₩148,260 | ₩148,260 | -1.77% | 116 |
|---|
| 2026.05.15 | ₩148,928 | ₩152,935 | ₩148,260 | ₩148,260 | -0.45% | 250 |
|---|
| 2026.05.14 | ₩153,603 | ₩156,275 | ₩148,260 | ₩149,596 | -2.61% | 425 |
|---|
| 2026.05.13 | ₩156,275 | ₩158,278 | ₩149,596 | ₩153,603 | -1.71% | 396 |
|---|
| 2026.05.12 | ₩161,217 | ₩162,953 | ₩150,798 | ₩150,932 | -6.38% | 450 |
|---|
| 2026.05.11 | ₩168,296 | ₩168,296 | ₩157,610 | ₩160,282 | -4.76% | 640 |
|---|
| 2026.05.08 | ₩166,960 | ₩172,303 | ₩164,289 | ₩165,624 | -0.80% | 378 |
|---|
| 2026.05.07 | ₩164,289 | ₩177,645 | ₩164,289 | ₩168,296 | +2.44% | 492 |
|---|
| 2026.05.06 | ₩169,631 | ₩172,303 | ₩158,946 | ₩162,953 | -3.94% | 472 |
|---|
| 2026.05.05 | ₩169,631 | ₩172,303 | ₩166,960 | ₩166,960 | -1.57% | 337 |
|---|
| 2026.05.04 | ₩161,617 | ₩172,303 | ₩160,282 | ₩164,289 | +1.65% | 553 |
|---|
| 2026.05.01 | ₩156,275 | ₩162,953 | ₩154,939 | ₩157,610 | +0.85% | 326 |
|---|
| 2026.04.30 | ₩146,925 | ₩162,953 | ₩142,918 | ₩154,939 | +5.45% | 862 |
|---|
| 2026.04.29 | ₩140,246 | ₩148,260 | ₩136,239 | ₩148,260 | +5.71% | 885 |
|---|
| 2026.04.28 | ₩177,645 | ₩181,385 | ₩136,907 | ₩142,918 | -19.55% | 2.3천 |
|---|
| 2026.04.27 | ₩191,002 | ₩195,009 | ₩178,046 | ₩180,317 | -5.59% | 771 |
|---|
| 2026.04.24 | ₩180,317 | ₩197,013 | ₩180,317 | ₩195,009 | +8.15% | 558 |
|---|
| 2026.04.23 | ₩213,709 | ₩217,716 | ₩186,995 | ₩191,002 | -10.63% | 1.7천 |
|---|
| 2026.04.22 | ₩203,023 | ₩236,415 | ₩197,681 | ₩217,716 | +7.24% | 7.7천 |
|---|
| 2026.04.21 | ₩208,366 | ₩209,301 | ₩195,009 | ₩197,681 | -5.13% | 1.4천 |
|---|
| 2026.04.20 | ₩219,052 | ₩220,254 | ₩208,366 | ₩208,366 | -4.88% | 959 |
|---|
| 2026.04.17 | ₩221,723 | ₩227,066 | ₩213,709 | ₩220,387 | -0.60% | 1.2천 |
|---|
| 2026.04.16 | ₩224,394 | ₩225,730 | ₩213,709 | ₩223,059 | -0.60% | 887 |
|---|
| 2026.04.15 | ₩224,394 | ₩229,737 | ₩220,387 | ₩225,730 | +0.60% | 710 |
|---|
| 2026.04.14 | ₩223,059 | ₩229,737 | ₩223,059 | ₩227,066 | +1.80% | 1.1천 |
|---|
| 2026.04.13 | ₩235,080 | ₩239,087 | ₩223,059 | ₩236,415 | +0.57% | 1.2천 |
|---|
| 2026.04.10 | ₩271,143 | ₩273,814 | ₩220,387 | ₩240,422 | -11.33% | 6.1만 |
|---|
| 2026.04.09 | ₩251,108 | ₩255,115 | ₩236,415 | ₩255,115 | +1.60% | 490 |
|---|
| 2026.04.08 | ₩239,087 | ₩253,779 | ₩236,415 | ₩248,436 | +3.91% | 549 |
|---|
| 2026.04.07 | ₩252,444 | ₩252,444 | ₩227,066 | ₩231,073 | -8.47% | 893 |
|---|
| 2026.04.06 | ₩252,444 | ₩267,804 | ₩251,108 | ₩253,779 | +0.53% | 616 |
|---|
| 2026.04.02 | ₩261,793 | ₩267,136 | ₩243,094 | ₩245,765 | -6.12% | 1.3천 |
|---|
| 2026.04.01 | ₩263,129 | ₩277,821 | ₩259,122 | ₩277,821 | +5.58% | 2천 |
|---|
| 2026.03.31 | ₩269,807 | ₩303,199 | ₩247,101 | ₩284,500 | +5.45% | 2.5만 |
|---|
| 2026.03.30 | ₩299,727 | ₩314,152 | ₩234,011 | ₩266,067 | -11.23% | 2천 |
|---|
| 2026.03.27 | ₩400,704 | ₩418,335 | ₩304,535 | ₩328,577 | -18.00% | 3.6천 |
|---|
| 2026.03.26 | ₩400,704 | ₩448,788 | ₩375,059 | ₩402,307 | +0.40% | 2.7천 |
|---|
| 2026.03.25 | ₩520,915 | ₩528,929 | ₩432,760 | ₩466,419 | -10.46% | 1.1만 |
|---|
| 2026.03.24 | ₩928,030 | ₩1,263,019 | ₩492,065 | ₩578,617 | -37.65% | 41.6만 |
|---|
| 2026.03.23 | ₩455,200 | ₩520,915 | ₩448,788 | ₩474,434 | +4.23% | 2.2만 |
|---|
| 2026.03.20 | ₩455,200 | ₩533,738 | ₩450,391 | ₩492,065 | +8.10% | 1.1천 |
|---|
| 2026.03.19 | ₩480,845 | ₩480,845 | ₩419,938 | ₩448,788 | -6.67% | 576 |
|---|
| 2026.03.18 | ₩525,724 | ₩544,957 | ₩480,845 | ₩496,873 | -5.49% | 1.2천 |
|---|
| 2026.03.17 | ₩657,155 | ₩657,155 | ₩512,901 | ₩512,901 | -21.95% | 4천 |
|---|
| 2026.03.16 | ₩2,179,830 | ₩2,179,830 | ₩391,087 | ₩754,926 | -65.37% | 5.7만 |
|---|
| 2026.03.13 | ₩2,436,280 | ₩3,045,350 | ₩1,939,407 | ₩2,596,562 | +6.58% | 992 |
|---|
| 2026.03.12 | ₩2,692,731 | ₩3,013,294 | ₩2,195,858 | ₩2,484,365 | -7.74% | 1.2천 |
|---|
| 2026.03.11 | ₩2,259,971 | ₩3,798,674 | ₩2,163,802 | ₩3,654,420 | +61.70% | 5천 |
|---|
| 2026.03.10 | ₩2,035,576 | ₩2,308,055 | ₩1,923,379 | ₩2,211,886 | +8.66% | 129 |
|---|
| 2026.03.09 | ₩1,963,450 | ₩2,003,520 | ₩1,939,407 | ₩1,939,407 | -1.22% | 20 |
|---|
| 2026.03.06 | ₩1,971,464 | ₩2,019,548 | ₩1,932,996 | ₩1,955,436 | -0.81% | 16 |
|---|
| 2026.03.05 | ₩2,035,576 | ₩2,051,604 | ₩1,923,379 | ₩2,019,548 | -0.79% | 32 |
|---|
| 2026.03.04 | ₩2,019,548 | ₩2,083,661 | ₩1,963,450 | ₩1,971,464 | -2.38% | 36 |
|---|
| 2026.03.03 | ₩1,939,407 | ₩2,131,745 | ₩1,939,407 | ₩2,019,548 | +4.13% | 40 |
|---|
| 2026.03.02 | ₩1,923,379 | ₩2,115,717 | ₩1,923,379 | ₩2,083,661 | +8.33% | 47 |
|---|
| 2026.02.27 | ₩2,003,520 | ₩2,083,661 | ₩1,955,436 | ₩2,067,633 | +3.20% | 23 |
|---|
| 2026.02.26 | ₩2,035,576 | ₩2,051,604 | ₩1,995,506 | ₩2,051,604 | +0.79% | 35 |
|---|
| 2026.02.25 | ₩1,923,379 | ₩2,067,633 | ₩1,875,295 | ₩2,067,633 | +7.50% | 48 |
|---|
| 2026.02.24 | ₩1,891,323 | ₩1,987,492 | ₩1,891,323 | ₩1,907,351 | +0.85% | 64 |
|---|
| 2026.02.23 | ₩1,907,351 | ₩2,003,520 | ₩1,891,323 | ₩1,971,464 | +3.36% | 30 |
|---|
| 2026.02.20 | ₩2,035,576 | ₩2,075,647 | ₩1,971,464 | ₩1,971,464 | -3.15% | 53 |
|---|
| 2026.02.19 | ₩1,987,492 | ₩2,058,016 | ₩1,891,323 | ₩2,051,604 | +3.23% | 94 |
|---|
| 2026.02.18 | ₩2,035,576 | ₩2,051,604 | ₩2,003,520 | ₩2,003,520 | -1.57% | 48 |
|---|
| 2026.02.17 | ₩2,131,745 | ₩2,131,745 | ₩2,003,520 | ₩2,003,520 | -6.02% | 69 |
|---|
| 2026.02.13 | ₩2,147,773 | ₩2,211,886 | ₩2,090,072 | ₩2,099,689 | -2.24% | 23 |
|---|
| 2026.02.12 | ₩2,118,923 | ₩2,259,971 | ₩2,083,661 | ₩2,115,717 | -0.15% | 109 |
|---|
| 2026.02.11 | ₩2,179,830 | ₩2,211,886 | ₩2,115,717 | ₩2,147,773 | -1.47% | 85 |
|---|
| 2026.02.10 | ₩2,067,633 | ₩2,292,027 | ₩2,027,562 | ₩2,163,802 | +4.65% | 133 |
|---|
| 2026.02.09 | ₩2,083,661 | ₩2,083,661 | ₩1,852,855 | ₩2,051,604 | -1.54% | 155 |
|---|
| 2026.02.06 | ₩1,987,492 | ₩2,083,661 | ₩1,875,295 | ₩2,051,604 | +3.23% | 131 |
|---|
| 2026.02.05 | ₩1,955,436 | ₩2,115,717 | ₩1,731,041 | ₩2,003,520 | +2.46% | 426 |
|---|
| 2026.02.04 | ₩2,067,633 | ₩2,099,689 | ₩1,939,407 | ₩1,955,436 | -5.43% | 126 |
|---|
| 2026.02.03 | ₩2,500,393 | ₩2,500,393 | ₩2,083,661 | ₩2,131,745 | -14.74% | 382 |
|---|
| 2026.02.02 | ₩2,131,745 | ₩2,644,646 | ₩1,875,295 | ₩2,532,449 | +18.80% | 8.7천 |
|---|
| 2026.01.30 | ₩2,195,858 | ₩2,388,196 | ₩2,075,647 | ₩2,131,745 | -2.92% | 248 |
|---|
| 2026.01.29 | ₩2,532,449 | ₩2,532,449 | ₩2,131,745 | ₩2,259,971 | -10.76% | 171 |
|---|
| 2026.01.28 | ₩2,564,506 | ₩2,564,506 | ₩2,468,337 | ₩2,548,477 | -0.63% | 69 |
|---|
| 2026.01.27 | ₩2,484,365 | ₩2,660,675 | ₩2,261,573 | ₩2,548,477 | +2.58% | 189 |
|---|
| 2026.01.26 | ₩2,917,125 | ₩2,917,125 | ₩2,516,421 | ₩2,516,421 | -13.74% | 259 |
|---|
| 2026.01.23 | ₩2,981,238 | ₩3,056,570 | ₩2,853,012 | ₩2,901,097 | -2.69% | 133 |
|---|
| 2026.01.22 | ₩2,836,984 | ₩3,109,463 | ₩2,740,815 | ₩3,109,463 | +9.60% | 184 |
|---|
| 2026.01.21 | ₩3,045,350 | ₩3,045,350 | ₩2,853,012 | ₩2,853,012 | -6.32% | 120 |
|---|
| 2026.01.20 | ₩3,173,576 | ₩3,173,576 | ₩2,901,097 | ₩2,997,266 | -5.56% | 166 |
|---|
| 2026.01.16 | ₩3,189,604 | ₩3,261,731 | ₩3,077,407 | ₩3,093,435 | -3.02% | 169 |
|---|
| 2026.01.15 | ₩3,109,463 | ₩3,413,998 | ₩2,997,266 | ₩3,221,660 | +3.61% | 449 |
|---|
| 2026.01.14 | ₩3,381,942 | ₩3,430,026 | ₩2,788,900 | ₩2,853,012 | -15.64% | 353 |
|---|
| 2026.01.13 | ₩3,446,054 | ₩3,593,513 | ₩3,333,857 | ₩3,333,857 | -3.26% | 212 |
|---|
| 2026.01.12 | ₩3,654,420 | ₩3,846,758 | ₩3,248,908 | ₩3,365,914 | -7.89% | 448 |
|---|
| 2026.01.09 | ₩4,519,941 | ₩4,872,561 | ₩3,526,195 | ₩3,734,561 | -17.38% | 9.4천 |
|---|
| 2026.01.08 | ₩3,381,942 | ₩3,446,054 | ₩3,237,688 | ₩3,301,801 | -2.37% | 180 |
|---|
| 2026.01.07 | ₩3,686,477 | ₩3,686,477 | ₩3,381,942 | ₩3,494,139 | -5.22% | 194 |
|---|
| 2026.01.06 | ₩3,365,914 | ₩3,734,561 | ₩3,317,829 | ₩3,686,477 | +9.52% | 285 |
|---|
| 2026.01.05 | ₩3,253,716 | ₩3,926,899 | ₩3,221,660 | ₩3,510,167 | +7.88% | 669 |
|---|
| 2026.01.02 | ₩3,590,308 | ₩3,991,012 | ₩2,965,210 | ₩3,237,688 | -9.82% | 1.3만 |
|---|
| 2025.12.31 | ₩2,756,844 | ₩2,962,004 | ₩2,742,418 | ₩2,772,872 | +0.58% | 145 |
|---|
| 2025.12.30 | ₩2,949,181 | ₩3,109,463 | ₩2,564,506 | ₩2,901,097 | -1.63% | 375 |
|---|
| 2025.12.29 | ₩3,413,998 | ₩3,413,998 | ₩3,013,294 | ₩3,029,322 | -11.27% | 608 |
|---|
| 2025.12.26 | ₩2,484,365 | ₩4,055,124 | ₩2,484,365 | ₩3,478,111 | +40.00% | 1.4만 |
|---|
| 2025.12.24 | ₩2,388,196 | ₩2,564,506 | ₩2,211,886 | ₩2,532,449 | +6.04% | 447 |
|---|
| 2025.12.23 | ₩2,580,534 | ₩2,724,787 | ₩2,372,168 | ₩2,388,196 | -7.45% | 912 |
|---|
| 2025.12.22 | ₩3,413,998 | ₩3,508,564 | ₩3,253,716 | ₩3,253,716 | -4.69% | 965 |
|---|
| 2025.12.19 | ₩3,333,857 | ₩4,487,885 | ₩3,253,716 | ₩3,574,280 | +7.21% | 2천 |
|---|
| 2025.12.18 | ₩4,503,913 | ₩6,138,785 | ₩3,718,533 | ₩3,926,899 | -12.81% | 4.5만 |
|---|
| 2025.12.17 | ₩3,686,477 | ₩3,846,758 | ₩2,724,787 | ₩3,205,632 | -13.04% | 1.3천 |
|---|
| 2025.12.16 | ₩4,167,322 | ₩4,487,885 | ₩3,365,914 | ₩3,686,477 | -11.54% | 2.2천 |
|---|
| 2025.12.15 | ₩6,090,701 | ₩6,411,264 | ₩5,289,293 | ₩5,770,138 | -5.26% | 961 |
|---|
| 2025.12.12 | ₩7,052,390 | ₩7,533,235 | ₩6,090,701 | ₩6,571,546 | -6.82% | 4.3천 |
|---|
| 2025.12.11 | ₩5,930,419 | ₩5,930,419 | ₩4,808,448 | ₩5,609,856 | -5.41% | 1.6천 |
|---|
| 2025.12.10 | ₩6,571,546 | ₩6,892,109 | ₩5,770,138 | ₩6,090,701 | -7.32% | 1.4천 |
|---|
| 2025.12.09 | ₩7,853,798 | ₩8,014,080 | ₩6,411,264 | ₩6,892,109 | -12.24% | 2천 |
|---|
| 2025.12.08 | ₩10,097,741 | ₩10,578,586 | ₩6,411,264 | ₩7,853,798 | -22.22% | 1.1만 |
|---|
| 2025.12.05 | ₩8,174,362 | ₩9,296,333 | ₩4,808,448 | ₩5,930,419 | -27.45% | 8.8천 |
|---|
| 2025.12.04 | ₩4,487,885 | ₩5,609,856 | ₩4,167,322 | ₩5,129,011 | +14.29% | 2천 |
|---|
| 2025.12.03 | ₩8,014,080 | ₩8,174,362 | ₩4,808,448 | ₩5,449,574 | -32.00% | 3.3천 |
|---|
| 2025.12.02 | ₩11,700,557 | ₩11,700,557 | ₩8,014,080 | ₩8,815,488 | -24.66% | 2.3천 |
|---|
| 2025.12.01 | ₩1억 | ₩1억 | ₩9,616,896 | ₩12,501,965 | -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 | ₩90,879,667 | ₩1억 | ₩90,879,667 | ₩1억 | +44.80% | 56 |
|---|
| 2025.11.24 | ₩93,764,736 | ₩96,810,086 | ₩89,757,696 | ₩93,123,610 | -0.68% | 0 |
|---|
| 2025.11.21 | ₩99,695,155 | ₩99,855,437 | ₩94,405,862 | ₩94,566,144 | -5.14% | 1 |
|---|
| 2025.11.20 | ₩88,154,880 | ₩1억 | ₩82,384,742 | ₩97,771,776 | +10.91% | 20 |
|---|
| 2025.11.19 | ₩88,154,880 | ₩96,168,960 | ₩80,301,082 | ₩90,559,104 | +2.73% | 1 |
|---|
| 2025.11.18 | ₩83,186,150 | ₩97,771,776 | ₩77,416,013 | ₩92,803,046 | +11.56% | 1 |
|---|
| 2025.11.17 | ₩93,123,610 | ₩94,405,862 | ₩68,921,088 | ₩87,834,317 | -5.68% | 2 |
|---|
| 2025.11.14 | ₩90,719,386 | ₩1억 | ₩90,719,386 | ₩97,451,213 | +7.42% | 0 |
|---|
| 2025.11.13 | ₩86,872,627 | ₩97,290,931 | ₩86,872,627 | ₩92,482,483 | +6.46% | 0 |
|---|
| 2025.11.12 | ₩94,566,144 | ₩94,566,144 | ₩90,559,104 | ₩91,360,512 | -3.39% | 0 |
|---|
| 2025.11.11 | ₩93,764,736 | ₩1억 | ₩88,154,880 | ₩95,848,397 | +2.22% | 0 |
|---|
| 2025.11.10 | ₩89,757,696 | ₩95,527,834 | ₩89,757,696 | ₩93,925,018 | +4.64% | 0 |
|---|
| 2025.11.07 | ₩94,566,144 | ₩97,771,776 | ₩89,757,696 | ₩91,360,512 | -3.39% | 1 |
|---|
| 2025.11.06 | ₩1억 | ₩1억 | ₩96,168,960 | ₩96,168,960 | -4.00% | 1 |
|---|
| 2025.11.05 | ₩99,695,155 | ₩1억 | ₩96,168,960 | ₩99,534,874 | -0.16% | 0 |
|---|
| 2025.11.04 | ₩99,374,592 | ₩1억 | ₩97,771,776 | ₩99,374,592 | 0.00% | 1 |
|---|
| 2025.11.03 | ₩91,360,512 | ₩1억 | ₩91,360,512 | ₩99,374,592 | +8.77% | 3 |
|---|
| 2025.10.31 | ₩93,123,610 | ₩97,771,776 | ₩92,642,765 | ₩96,168,960 | +3.27% | 0 |
|---|
| 2025.10.30 | ₩96,168,960 | ₩1억 | ₩86,552,064 | ₩99,695,155 | +3.67% | 1 |
|---|
| 2025.10.29 | ₩1억 | ₩1억 | ₩94,886,707 | ₩94,886,707 | -6.03% | 1 |
|---|
| 2025.10.28 | ₩1억 | ₩1억 | ₩99,374,592 | ₩1억 | +2.45% | 3 |
|---|
| 2025.10.27 | ₩1억 | ₩1억 | ₩1억 | ₩1억 | -0.31% | 4 |
|---|
| 2025.10.24 | ₩99,374,592 | ₩1억 | ₩96,168,960 | ₩97,932,058 | -1.45% | 0 |
|---|
| 2025.10.23 | ₩1억 | ₩1억 | ₩92,963,328 | ₩96,168,960 | -5.51% | 2 |
|---|
| 2025.10.22 | ₩1억 | ₩1억 | ₩94,886,707 | ₩98,412,902 | -5.68% | 1 |
|---|
| 2025.10.21 | ₩92,161,920 | ₩1억 | ₩90,559,104 | ₩1억 | +9.57% | 4 |
|---|
| 2025.10.20 | ₩87,032,909 | ₩94,566,144 | ₩86,552,064 | ₩92,963,328 | +6.81% | 0 |
|---|
| 2025.10.17 | ₩94,566,144 | ₩94,566,144 | ₩84,949,248 | ₩87,513,754 | -7.46% | 1 |
|---|
| 2025.10.16 | ₩94,726,426 | ₩1억 | ₩94,405,862 | ₩94,566,144 | -0.17% | 1 |
|---|
| 2025.10.15 | ₩1억 | ₩1억 | ₩91,520,794 | ₩93,604,454 | -12.44% | 4 |
|---|
| 2025.10.14 | ₩1억 | ₩2억 | ₩74,050,099 | ₩1억 | -27.03% | 26 |
|---|
| 2025.10.13 | ₩2억 | ₩2억 | ₩2억 | ₩2억 | -11.21% | 2 |
|---|
| 2025.10.10 | ₩2억 | ₩2억 | ₩2억 | ₩2억 | +4.59% | 16 |
|---|