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 | ₩4,891 | ₩4,891 | ₩4,731 | ₩4,864 | -0.55% | 1.6만 |
| 2026.10.08 | ₩5,052 | ₩5,125 | ₩4,851 | ₩4,864 | -3.70% | 2.5만 |
| 2026.10.07 | ₩5,105 | ₩5,212 | ₩4,931 | ₩5,165 | +1.18% | 2.2만 |
| 2026.10.06 | ₩5,038 | ₩5,112 | ₩4,958 | ₩5,112 | +1.46% | 7.2천 |
| 2026.10.05 | ₩5,239 | ₩5,239 | ₩4,945 | ₩5,038 | -3.83% | 2.1만 |
| 2026.10.02 | ₩5,519 | ₩5,519 | ₩4,985 | ₩5,011 | -9.20% | 1.3만 |
| 2026.10.01 | ₩5,372 | ₩5,471 | ₩5,305 | ₩5,319 | -1.00% | 9.8천 |
| 2026.09.30 | ₩5,459 | ₩5,666 | ₩5,366 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,386 |
| -1.35% |
| 7.8천 |
| 2026.09.29 | ₩5,767 | ₩5,767 | ₩5,252 | ₩5,332 | -7.53% | 2.2만 |
|---|
| 2026.09.28 | ₩6,187 | ₩6,187 | ₩5,666 | ₩5,853 | -5.40% | 1.9만 |
|---|
| 2026.09.25 | ₩5,760 | ₩6,201 | ₩5,613 | ₩5,920 | +2.78% | 2.4만 |
|---|
| 2026.09.24 | ₩5,626 | ₩5,907 | ₩5,546 | ₩5,787 | +2.85% | 2.2만 |
|---|
| 2026.09.23 | ₩5,479 | ₩5,640 | ₩5,479 | ₩5,599 | +2.20% | 1.3만 |
|---|
| 2026.09.22 | ₩5,412 | ₩5,606 | ₩5,399 | ₩5,426 | +0.25% | 1.5만 |
|---|
| 2026.09.21 | ₩5,372 | ₩5,613 | ₩5,372 | ₩5,424 | +0.97% | 9천 |
|---|
| 2026.09.18 | ₩5,493 | ₩5,519 | ₩5,439 | ₩5,439 | -0.97% | 4.8천 |
|---|
| 2026.09.17 | ₩5,399 | ₩5,439 | ₩5,293 | ₩5,379 | -0.37% | 1.1만 |
|---|
| 2026.09.16 | ₩5,787 | ₩5,892 | ₩5,305 | ₩5,305 | -8.31% | 3.2만 |
|---|
| 2026.09.15 | ₩5,867 | ₩5,867 | ₩5,620 | ₩5,827 | -0.68% | 4.2천 |
|---|
| 2026.09.14 | ₩6,027 | ₩6,027 | ₩5,746 | ₩5,893 | -2.22% | 7.2천 |
|---|
| 2026.09.11 | ₩6,054 | ₩6,321 | ₩5,907 | ₩6,014 | -0.66% | 9.7천 |
|---|
| 2026.09.10 | ₩6,054 | ₩6,214 | ₩5,680 | ₩6,147 | +1.55% | 1.6만 |
|---|
| 2026.09.09 | ₩6,161 | ₩6,308 | ₩5,947 | ₩6,054 | -1.74% | 1.5만 |
|---|
| 2026.09.08 | ₩6,348 | ₩6,455 | ₩6,067 | ₩6,121 | -3.58% | 1.9만 |
|---|
| 2026.09.04 | ₩6,628 | ₩6,628 | ₩6,282 | ₩6,282 | -5.22% | 2.2만 |
|---|
| 2026.09.03 | ₩6,548 | ₩6,682 | ₩6,522 | ₩6,628 | +1.22% | 1.3만 |
|---|
| 2026.09.02 | ₩6,361 | ₩6,642 | ₩6,361 | ₩6,548 | +2.94% | 1.2만 |
|---|
| 2026.09.01 | ₩6,909 | ₩7,070 | ₩6,308 | ₩6,415 | -7.16% | 2.5만 |
|---|
| 2026.08.31 | ₩6,749 | ₩7,417 | ₩6,481 | ₩6,963 | +3.17% | 4.4만 |
|---|
| 2026.08.28 | ₩7,230 | ₩7,257 | ₩6,297 | ₩6,415 | -11.28% | 3.3만 |
|---|
| 2026.08.27 | ₩7,163 | ₩7,243 | ₩7,043 | ₩7,243 | +1.12% | 2.1만 |
|---|
| 2026.08.26 | ₩6,989 | ₩7,401 | ₩6,976 | ₩7,096 | +1.53% | 1.8만 |
|---|
| 2026.08.25 | ₩6,896 | ₩7,310 | ₩6,896 | ₩6,989 | +1.36% | 4.9만 |
|---|
| 2026.08.24 | ₩6,749 | ₩6,949 | ₩6,682 | ₩6,882 | +1.98% | 2.9만 |
|---|
| 2026.08.21 | ₩6,872 | ₩7,096 | ₩6,682 | ₩6,722 | -2.18% | 2.1만 |
|---|
| 2026.08.20 | ₩7,390 | ₩7,441 | ₩6,816 | ₩7,016 | -5.06% | 2.9만 |
|---|
| 2026.08.19 | ₩7,778 | ₩7,952 | ₩7,310 | ₩7,323 | -5.84% | 3.1만 |
|---|
| 2026.08.18 | ₩8,499 | ₩8,499 | ₩7,484 | ₩7,818 | -8.02% | 5만 |
|---|
| 2026.08.17 | ₩9,168 | ₩9,168 | ₩8,499 | ₩8,499 | -7.29% | 4.1만 |
|---|
| 2026.08.14 | ₩9,261 | ₩9,535 | ₩8,940 | ₩9,341 | +0.87% | 7.3만 |
|---|
| 2026.08.13 | ₩8,927 | ₩9,005 | ₩8,673 | ₩8,847 | -0.90% | 6.4만 |
|---|
| 2026.08.12 | ₩9,288 | ₩9,662 | ₩9,019 | ₩9,114 | -1.87% | 4.9만 |
|---|
| 2026.08.11 | ₩9,782 | ₩9,969 | ₩9,007 | ₩9,368 | -4.23% | 8.9만 |
|---|
| 2026.08.10 | ₩7,684 | ₩10,357 | ₩7,545 | ₩10,036 | +30.61% | 40.8만 |
|---|
| 2026.08.07 | ₩7,511 | ₩8,393 | ₩7,096 | ₩8,219 | +9.43% | 58.8만 |
|---|
| 2026.08.06 | ₩12,428 | ₩12,963 | ₩8,057 | ₩9,194 | -26.02% | 3136.3만 |
|---|
| 2026.08.05 | ₩6,428 | ₩6,762 | ₩6,415 | ₩6,562 | +2.08% | 398.9만 |
|---|
| 2026.08.04 | ₩6,575 | ₩6,896 | ₩6,495 | ₩6,548 | -0.41% | 3.6만 |
|---|
| 2026.08.03 | ₩6,334 | ₩6,662 | ₩6,094 | ₩6,575 | +3.80% | 3.3만 |
|---|
| 2026.07.31 | ₩6,562 | ₩6,575 | ₩6,121 | ₩6,388 | -2.65% | 6.4만 |
|---|
| 2026.07.30 | ₩6,361 | ₩6,602 | ₩6,281 | ₩6,508 | +2.31% | 7.2만 |
|---|
| 2026.07.29 | ₩6,214 | ₩6,642 | ₩6,121 | ₩6,428 | +3.44% | 12.1만 |
|---|
| 2026.07.28 | ₩6,522 | ₩6,615 | ₩5,934 | ₩6,187 | -5.12% | 58만 |
|---|
| 2026.07.27 | ₩6,187 | ₩7,243 | ₩5,853 | ₩6,187 | 0.00% | 46.9만 |
|---|
| 2026.07.24 | ₩7,123 | ₩7,123 | ₩6,014 | ₩6,455 | -9.38% | 52.4만 |
|---|
| 2026.07.23 | ₩5,212 | ₩12,669 | ₩5,145 | ₩7,898 | +51.54% | 1908.8만 |
|---|
| 2026.07.22 | ₩5,225 | ₩5,392 | ₩5,118 | ₩5,185 | -0.77% | 3.7만 |
|---|
| 2026.07.21 | ₩5,586 | ₩5,586 | ₩5,025 | ₩5,225 | -6.46% | 4.3만 |
|---|
| 2026.07.20 | ₩5,733 | ₩5,772 | ₩5,506 | ₩5,519 | -3.73% | 2.9만 |
|---|
| 2026.07.17 | ₩5,900 | ₩5,900 | ₩5,399 | ₩5,573 | -5.55% | 3.6만 |
|---|
| 2026.07.16 | ₩6,067 | ₩6,147 | ₩5,893 | ₩6,027 | -0.66% | 2.2만 |
|---|
| 2026.07.15 | ₩6,642 | ₩6,642 | ₩6,241 | ₩6,361 | -4.23% | 3.8만 |
|---|
| 2026.07.14 | ₩7,310 | ₩7,310 | ₩6,548 | ₩6,615 | -9.51% | 5.7만 |
|---|
| 2026.07.13 | ₩7,511 | ₩7,671 | ₩7,270 | ₩7,417 | -1.25% | 5.1만 |
|---|
| 2026.07.10 | ₩7,631 | ₩7,751 | ₩7,457 | ₩7,684 | +0.70% | 4.5만 |
|---|
| 2026.07.09 | ₩7,497 | ₩7,938 | ₩7,457 | ₩7,658 | +2.14% | 6.1만 |
|---|
| 2026.07.08 | ₩8,219 | ₩8,219 | ₩7,166 | ₩7,671 | -6.67% | 6.6만 |
|---|
| 2026.07.07 | ₩8,713 | ₩8,847 | ₩8,433 | ₩8,473 | -2.76% | 4.9만 |
|---|
| 2026.07.06 | ₩9,208 | ₩9,301 | ₩8,433 | ₩8,960 | -2.69% | 8만 |
|---|
| 2026.07.02 | ₩9,275 | ₩10,277 | ₩9,234 | ₩9,381 | +1.15% | 15.9만 |
|---|
| 2026.07.01 | ₩8,513 | ₩9,809 | ₩8,286 | ₩9,462 | +11.15% | 28.5만 |
|---|
| 2026.06.30 | ₩10,090 | ₩13,257 | ₩9,595 | ₩9,929 | -1.59% | 622.1만 |
|---|
| 2026.06.29 | ₩9,889 | ₩10,517 | ₩7,604 | ₩8,219 | -16.89% | 122.7만 |
|---|
| 2026.06.26 | ₩10,424 | ₩10,557 | ₩8,820 | ₩9,756 | -6.41% | 21.2만 |
|---|
| 2026.06.25 | ₩11,359 | ₩13,498 | ₩11,092 | ₩11,226 | -1.18% | 41.6만 |
|---|
| 2026.06.24 | ₩18,977 | ₩18,977 | ₩16,839 | ₩17,908 | -5.63% | 18.1만 |
|---|
| 2026.06.23 | ₩20,179 | ₩20,179 | ₩18,442 | ₩19,645 | -2.65% | 16.5만 |
|---|
| 2026.06.22 | ₩21,650 | ₩23,921 | ₩20,714 | ₩21,516 | -0.62% | 74.8만 |
|---|
| 2026.06.18 | ₩22,719 | ₩22,986 | ₩19,511 | ₩19,912 | -12.35% | 34.6만 |
|---|
| 2026.06.17 | ₩24,857 | ₩24,990 | ₩23,120 | ₩23,120 | -6.99% | 33.8만 |
|---|
| 2026.06.16 | ₩26,728 | ₩27,797 | ₩24,055 | ₩25,792 | -3.50% | 100만 |
|---|
| 2026.06.15 | ₩63,345 | ₩69,492 | ₩22,719 | ₩25,391 | -59.92% | 671.4만 |
|---|
| 2026.06.12 | ₩35,548 | ₩36,216 | ₩23,921 | ₩27,797 | -21.80% | 89.4만 |
|---|
| 2026.06.11 | ₩42,096 | ₩50,382 | ₩37,419 | ₩38,755 | -7.94% | 44.9만 |
|---|
| 2026.06.10 | ₩118,939 | ₩124,819 | ₩60,138 | ₩66,820 | -43.82% | 52.4만 |
|---|
| 2026.06.09 | ₩207,140 | ₩3,566,825 | ₩126,957 | ₩136,312 | -34.19% | 229.2만 |
|---|
| 2026.06.08 | ₩119,206 | ₩342,116 | ₩118,939 | ₩125,754 | +5.49% | 19.8만 |
|---|
| 2026.06.05 | ₩121,611 | ₩129,229 | ₩114,930 | ₩118,939 | -2.20% | 1.1천 |
|---|
| 2026.06.04 | ₩134,975 | ₩138,985 | ₩132,303 | ₩138,985 | +2.97% | 995 |
|---|
| 2026.06.03 | ₩140,321 | ₩145,667 | ₩129,630 | ₩138,985 | -0.95% | 952 |
|---|
| 2026.06.02 | ₩140,321 | ₩151,012 | ₩136,312 | ₩140,321 | 0.00% | 716 |
|---|
| 2026.06.01 | ₩141,657 | ₩153,685 | ₩136,312 | ₩149,676 | +5.66% | 2천 |
|---|
| 2026.05.29 | ₩144,330 | ₩156,358 | ₩137,648 | ₩155,021 | +7.41% | 2.4만 |
|---|
| 2026.05.28 | ₩141,657 | ₩147,003 | ₩136,312 | ₩140,321 | -0.94% | 417 |
|---|
| 2026.05.27 | ₩145,667 | ₩147,003 | ₩136,312 | ₩142,994 | -1.83% | 1.2천 |
|---|
| 2026.05.26 | ₩145,667 | ₩171,058 | ₩143,127 | ₩149,676 | +2.75% | 9.3천 |
|---|
| 2026.05.22 | ₩142,326 | ₩145,667 | ₩137,648 | ₩138,985 | -2.35% | 282 |
|---|
| 2026.05.21 | ₩149,676 | ₩149,676 | ₩140,321 | ₩141,657 | -5.36% | 199 |
|---|
| 2026.05.20 | ₩149,676 | ₩152,348 | ₩141,657 | ₩145,667 | -2.68% | 183 |
|---|
| 2026.05.19 | ₩147,003 | ₩153,685 | ₩147,003 | ₩151,012 | +2.73% | 236 |
|---|
| 2026.05.18 | ₩151,012 | ₩155,021 | ₩148,339 | ₩148,339 | -1.77% | 116 |
|---|
| 2026.05.15 | ₩149,007 | ₩153,017 | ₩148,339 | ₩148,339 | -0.45% | 250 |
|---|
| 2026.05.14 | ₩153,685 | ₩156,358 | ₩148,339 | ₩149,676 | -2.61% | 425 |
|---|
| 2026.05.13 | ₩156,358 | ₩158,362 | ₩149,676 | ₩153,685 | -1.71% | 396 |
|---|
| 2026.05.12 | ₩161,302 | ₩163,040 | ₩150,878 | ₩151,012 | -6.38% | 450 |
|---|
| 2026.05.11 | ₩168,385 | ₩168,385 | ₩157,694 | ₩160,367 | -4.76% | 640 |
|---|
| 2026.05.08 | ₩167,049 | ₩172,394 | ₩164,376 | ₩165,712 | -0.80% | 378 |
|---|
| 2026.05.07 | ₩164,376 | ₩177,740 | ₩164,376 | ₩168,385 | +2.44% | 492 |
|---|
| 2026.05.06 | ₩169,722 | ₩172,394 | ₩159,030 | ₩163,040 | -3.94% | 472 |
|---|
| 2026.05.05 | ₩169,722 | ₩172,394 | ₩167,049 | ₩167,049 | -1.57% | 337 |
|---|
| 2026.05.04 | ₩161,703 | ₩172,394 | ₩160,367 | ₩164,376 | +1.65% | 553 |
|---|
| 2026.05.01 | ₩156,358 | ₩163,040 | ₩155,021 | ₩157,694 | +0.85% | 326 |
|---|
| 2026.04.30 | ₩147,003 | ₩163,040 | ₩142,994 | ₩155,021 | +5.45% | 862 |
|---|
| 2026.04.29 | ₩140,321 | ₩148,339 | ₩136,312 | ₩148,339 | +5.71% | 885 |
|---|
| 2026.04.28 | ₩177,740 | ₩181,482 | ₩136,980 | ₩142,994 | -19.55% | 2.3천 |
|---|
| 2026.04.27 | ₩191,104 | ₩195,113 | ₩178,141 | ₩180,413 | -5.59% | 771 |
|---|
| 2026.04.24 | ₩180,413 | ₩197,118 | ₩180,413 | ₩195,113 | +8.15% | 558 |
|---|
| 2026.04.23 | ₩213,822 | ₩217,832 | ₩187,095 | ₩191,104 | -10.63% | 1.7천 |
|---|
| 2026.04.22 | ₩203,131 | ₩236,541 | ₩197,786 | ₩217,832 | +7.24% | 7.7천 |
|---|
| 2026.04.21 | ₩208,477 | ₩209,412 | ₩195,113 | ₩197,786 | -5.13% | 1.4천 |
|---|
| 2026.04.20 | ₩219,168 | ₩220,371 | ₩208,477 | ₩208,477 | -4.88% | 959 |
|---|
| 2026.04.17 | ₩221,841 | ₩227,186 | ₩213,822 | ₩220,504 | -0.60% | 1.2천 |
|---|
| 2026.04.16 | ₩224,514 | ₩225,850 | ₩213,822 | ₩223,177 | -0.60% | 887 |
|---|
| 2026.04.15 | ₩224,514 | ₩229,859 | ₩220,504 | ₩225,850 | +0.60% | 710 |
|---|
| 2026.04.14 | ₩223,177 | ₩229,859 | ₩223,177 | ₩227,186 | +1.80% | 1.1천 |
|---|
| 2026.04.13 | ₩235,205 | ₩239,214 | ₩223,177 | ₩236,541 | +0.57% | 1.2천 |
|---|
| 2026.04.10 | ₩271,287 | ₩273,960 | ₩220,504 | ₩240,550 | -11.33% | 6.1만 |
|---|
| 2026.04.09 | ₩251,241 | ₩255,250 | ₩236,541 | ₩255,250 | +1.60% | 490 |
|---|
| 2026.04.08 | ₩239,214 | ₩253,914 | ₩236,541 | ₩248,569 | +3.91% | 549 |
|---|
| 2026.04.07 | ₩252,578 | ₩252,578 | ₩227,186 | ₩231,195 | -8.47% | 893 |
|---|
| 2026.04.06 | ₩252,578 | ₩267,946 | ₩251,241 | ₩253,914 | +0.53% | 616 |
|---|
| 2026.04.02 | ₩261,932 | ₩267,278 | ₩243,223 | ₩245,896 | -6.12% | 1.3천 |
|---|
| 2026.04.01 | ₩263,269 | ₩277,969 | ₩259,260 | ₩277,969 | +5.58% | 2천 |
|---|
| 2026.03.31 | ₩269,951 | ₩303,361 | ₩247,232 | ₩284,651 | +5.45% | 2.5만 |
|---|
| 2026.03.30 | ₩299,886 | ₩314,319 | ₩234,136 | ₩266,209 | -11.23% | 2천 |
|---|
| 2026.03.27 | ₩400,917 | ₩418,557 | ₩304,697 | ₩328,752 | -18.00% | 3.6천 |
|---|
| 2026.03.26 | ₩400,917 | ₩449,027 | ₩375,258 | ₩402,521 | +0.40% | 2.7천 |
|---|
| 2026.03.25 | ₩521,192 | ₩529,210 | ₩432,990 | ₩466,667 | -10.46% | 1.1만 |
|---|
| 2026.03.24 | ₩928,524 | ₩1,263,690 | ₩492,326 | ₩578,924 | -37.65% | 41.6만 |
|---|
| 2026.03.23 | ₩455,442 | ₩521,192 | ₩449,027 | ₩474,686 | +4.23% | 2.2만 |
|---|
| 2026.03.20 | ₩455,442 | ₩534,021 | ₩450,631 | ₩492,326 | +8.10% | 1.1천 |
|---|
| 2026.03.19 | ₩481,100 | ₩481,100 | ₩420,161 | ₩449,027 | -6.67% | 576 |
|---|
| 2026.03.18 | ₩526,003 | ₩545,247 | ₩481,100 | ₩497,137 | -5.49% | 1.2천 |
|---|
| 2026.03.17 | ₩657,504 | ₩657,504 | ₩513,174 | ₩513,174 | -21.95% | 4천 |
|---|
| 2026.03.16 | ₩2,180,988 | ₩2,180,988 | ₩391,295 | ₩755,328 | -65.37% | 5.7만 |
|---|
| 2026.03.13 | ₩2,437,575 | ₩3,046,969 | ₩1,940,438 | ₩2,597,942 | +6.58% | 992 |
|---|
| 2026.03.12 | ₩2,694,162 | ₩3,014,896 | ₩2,197,025 | ₩2,485,685 | -7.74% | 1.2천 |
|---|
| 2026.03.11 | ₩2,261,172 | ₩3,800,693 | ₩2,164,952 | ₩3,656,363 | +61.70% | 5천 |
|---|
| 2026.03.10 | ₩2,036,658 | ₩2,309,282 | ₩1,924,402 | ₩2,213,062 | +8.66% | 129 |
|---|
| 2026.03.09 | ₩1,964,493 | ₩2,004,585 | ₩1,940,438 | ₩1,940,438 | -1.22% | 20 |
|---|
| 2026.03.06 | ₩1,972,512 | ₩2,020,622 | ₩1,934,024 | ₩1,956,475 | -0.81% | 16 |
|---|
| 2026.03.05 | ₩2,036,658 | ₩2,052,695 | ₩1,924,402 | ₩2,020,622 | -0.79% | 32 |
|---|
| 2026.03.04 | ₩2,020,622 | ₩2,084,768 | ₩1,964,493 | ₩1,972,512 | -2.38% | 36 |
|---|
| 2026.03.03 | ₩1,940,438 | ₩2,132,878 | ₩1,940,438 | ₩2,020,622 | +4.13% | 40 |
|---|
| 2026.03.02 | ₩1,924,402 | ₩2,116,842 | ₩1,924,402 | ₩2,084,768 | +8.33% | 47 |
|---|
| 2026.02.27 | ₩2,004,585 | ₩2,084,768 | ₩1,956,475 | ₩2,068,732 | +3.20% | 23 |
|---|
| 2026.02.26 | ₩2,036,658 | ₩2,052,695 | ₩1,996,567 | ₩2,052,695 | +0.79% | 35 |
|---|
| 2026.02.25 | ₩1,924,402 | ₩2,068,732 | ₩1,876,292 | ₩2,068,732 | +7.50% | 48 |
|---|
| 2026.02.24 | ₩1,892,328 | ₩1,988,548 | ₩1,892,328 | ₩1,908,365 | +0.85% | 64 |
|---|
| 2026.02.23 | ₩1,908,365 | ₩2,004,585 | ₩1,892,328 | ₩1,972,512 | +3.36% | 30 |
|---|
| 2026.02.20 | ₩2,036,658 | ₩2,076,750 | ₩1,972,512 | ₩1,972,512 | -3.15% | 53 |
|---|
| 2026.02.19 | ₩1,988,548 | ₩2,059,110 | ₩1,892,328 | ₩2,052,695 | +3.23% | 94 |
|---|
| 2026.02.18 | ₩2,036,658 | ₩2,052,695 | ₩2,004,585 | ₩2,004,585 | -1.57% | 48 |
|---|
| 2026.02.17 | ₩2,132,878 | ₩2,132,878 | ₩2,004,585 | ₩2,004,585 | -6.02% | 69 |
|---|
| 2026.02.13 | ₩2,148,915 | ₩2,213,062 | ₩2,091,183 | ₩2,100,805 | -2.24% | 23 |
|---|
| 2026.02.12 | ₩2,120,049 | ₩2,261,172 | ₩2,084,768 | ₩2,116,842 | -0.15% | 109 |
|---|
| 2026.02.11 | ₩2,180,988 | ₩2,213,062 | ₩2,116,842 | ₩2,148,915 | -1.47% | 85 |
|---|
| 2026.02.10 | ₩2,068,732 | ₩2,293,245 | ₩2,028,640 | ₩2,164,952 | +4.65% | 133 |
|---|
| 2026.02.09 | ₩2,084,768 | ₩2,084,768 | ₩1,853,840 | ₩2,052,695 | -1.54% | 155 |
|---|
| 2026.02.06 | ₩1,988,548 | ₩2,084,768 | ₩1,876,292 | ₩2,052,695 | +3.23% | 131 |
|---|
| 2026.02.05 | ₩1,956,475 | ₩2,116,842 | ₩1,731,961 | ₩2,004,585 | +2.46% | 426 |
|---|
| 2026.02.04 | ₩2,068,732 | ₩2,100,805 | ₩1,940,438 | ₩1,956,475 | -5.43% | 126 |
|---|
| 2026.02.03 | ₩2,501,722 | ₩2,501,722 | ₩2,084,768 | ₩2,132,878 | -14.74% | 382 |
|---|
| 2026.02.02 | ₩2,132,878 | ₩2,646,052 | ₩1,876,292 | ₩2,533,795 | +18.80% | 8.7천 |
|---|
| 2026.01.30 | ₩2,197,025 | ₩2,389,465 | ₩2,076,750 | ₩2,132,878 | -2.92% | 248 |
|---|
| 2026.01.29 | ₩2,533,795 | ₩2,533,795 | ₩2,132,878 | ₩2,261,172 | -10.76% | 171 |
|---|
| 2026.01.28 | ₩2,565,869 | ₩2,565,869 | ₩2,469,649 | ₩2,549,832 | -0.63% | 69 |
|---|
| 2026.01.27 | ₩2,485,685 | ₩2,662,089 | ₩2,262,775 | ₩2,549,832 | +2.58% | 189 |
|---|
| 2026.01.26 | ₩2,918,676 | ₩2,918,676 | ₩2,517,759 | ₩2,517,759 | -13.74% | 259 |
|---|
| 2026.01.23 | ₩2,982,822 | ₩3,058,195 | ₩2,854,529 | ₩2,902,639 | -2.69% | 133 |
|---|
| 2026.01.22 | ₩2,838,492 | ₩3,111,116 | ₩2,742,272 | ₩3,111,116 | +9.60% | 184 |
|---|
| 2026.01.21 | ₩3,046,969 | ₩3,046,969 | ₩2,854,529 | ₩2,854,529 | -6.32% | 120 |
|---|
| 2026.01.20 | ₩3,175,263 | ₩3,175,263 | ₩2,902,639 | ₩2,998,859 | -5.56% | 166 |
|---|
| 2026.01.16 | ₩3,191,299 | ₩3,263,464 | ₩3,079,043 | ₩3,095,079 | -3.02% | 169 |
|---|
| 2026.01.15 | ₩3,111,116 | ₩3,415,813 | ₩2,998,859 | ₩3,223,373 | +3.61% | 449 |
|---|
| 2026.01.14 | ₩3,383,739 | ₩3,431,850 | ₩2,790,382 | ₩2,854,529 | -15.64% | 353 |
|---|
| 2026.01.13 | ₩3,447,886 | ₩3,595,424 | ₩3,335,629 | ₩3,335,629 | -3.26% | 212 |
|---|
| 2026.01.12 | ₩3,656,363 | ₩3,848,803 | ₩3,250,635 | ₩3,367,703 | -7.89% | 448 |
|---|
| 2026.01.09 | ₩4,522,344 | ₩4,875,151 | ₩3,528,070 | ₩3,736,546 | -17.38% | 9.4천 |
|---|
| 2026.01.08 | ₩3,383,739 | ₩3,447,886 | ₩3,239,409 | ₩3,303,556 | -2.37% | 180 |
|---|
| 2026.01.07 | ₩3,688,436 | ₩3,688,436 | ₩3,383,739 | ₩3,495,996 | -5.22% | 194 |
|---|
| 2026.01.06 | ₩3,367,703 | ₩3,736,546 | ₩3,319,593 | ₩3,688,436 | +9.52% | 285 |
|---|
| 2026.01.05 | ₩3,255,446 | ₩3,928,987 | ₩3,223,373 | ₩3,512,033 | +7.88% | 669 |
|---|
| 2026.01.02 | ₩3,592,216 | ₩3,993,133 | ₩2,966,786 | ₩3,239,409 | -9.82% | 1.3만 |
|---|
| 2025.12.31 | ₩2,758,309 | ₩2,963,579 | ₩2,743,876 | ₩2,774,346 | +0.58% | 145 |
|---|
| 2025.12.30 | ₩2,950,749 | ₩3,111,116 | ₩2,565,869 | ₩2,902,639 | -1.63% | 375 |
|---|
| 2025.12.29 | ₩3,415,813 | ₩3,415,813 | ₩3,014,896 | ₩3,030,933 | -11.27% | 608 |
|---|
| 2025.12.26 | ₩2,485,685 | ₩4,057,280 | ₩2,485,685 | ₩3,479,960 | +40.00% | 1.4만 |
|---|
| 2025.12.24 | ₩2,389,465 | ₩2,565,869 | ₩2,213,062 | ₩2,533,795 | +6.04% | 447 |
|---|
| 2025.12.23 | ₩2,581,905 | ₩2,726,236 | ₩2,373,429 | ₩2,389,465 | -7.45% | 912 |
|---|
| 2025.12.22 | ₩3,415,813 | ₩3,510,429 | ₩3,255,446 | ₩3,255,446 | -4.69% | 965 |
|---|
| 2025.12.19 | ₩3,335,629 | ₩4,490,270 | ₩3,255,446 | ₩3,576,180 | +7.21% | 2천 |
|---|
| 2025.12.18 | ₩4,506,307 | ₩6,142,048 | ₩3,720,510 | ₩3,928,987 | -12.81% | 4.5만 |
|---|
| 2025.12.17 | ₩3,688,436 | ₩3,848,803 | ₩2,726,236 | ₩3,207,336 | -13.04% | 1.3천 |
|---|
| 2025.12.16 | ₩4,169,537 | ₩4,490,270 | ₩3,367,703 | ₩3,688,436 | -11.54% | 2.2천 |
|---|
| 2025.12.15 | ₩6,093,938 | ₩6,414,672 | ₩5,292,104 | ₩5,773,205 | -5.26% | 961 |
|---|
| 2025.12.12 | ₩7,056,139 | ₩7,537,240 | ₩6,093,938 | ₩6,575,039 | -6.82% | 4.3천 |
|---|
| 2025.12.11 | ₩5,933,572 | ₩5,933,572 | ₩4,811,004 | ₩5,612,838 | -5.41% | 1.6천 |
|---|
| 2025.12.10 | ₩6,575,039 | ₩6,895,772 | ₩5,773,205 | ₩6,093,938 | -7.32% | 1.4천 |
|---|
| 2025.12.09 | ₩7,857,973 | ₩8,018,340 | ₩6,414,672 | ₩6,895,772 | -12.24% | 2천 |
|---|
| 2025.12.08 | ₩10,103,108 | ₩10,584,209 | ₩6,414,672 | ₩7,857,973 | -22.22% | 1.1만 |
|---|
| 2025.12.05 | ₩8,178,707 | ₩9,301,274 | ₩4,811,004 | ₩5,933,572 | -27.45% | 8.8천 |
|---|
| 2025.12.04 | ₩4,490,270 | ₩5,612,838 | ₩4,169,537 | ₩5,131,738 | +14.29% | 2천 |
|---|
| 2025.12.03 | ₩8,018,340 | ₩8,178,707 | ₩4,811,004 | ₩5,452,471 | -32.00% | 3.3천 |
|---|
| 2025.12.02 | ₩11,706,776 | ₩11,706,776 | ₩8,018,340 | ₩8,820,174 | -24.66% | 2.3천 |
|---|
| 2025.12.01 | ₩1억 | ₩1억 | ₩9,622,008 | ₩12,508,610 | -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 | ₩90,927,976 | ₩1억 | ₩90,927,976 | ₩1억 | +44.80% | 56 |
|---|
| 2025.11.24 | ₩93,814,578 | ₩96,861,547 | ₩89,805,408 | ₩93,173,111 | -0.68% | 0 |
|---|
| 2025.11.21 | ₩99,748,150 | ₩99,908,516 | ₩94,456,045 | ₩94,616,412 | -5.14% | 1 |
|---|
| 2025.11.20 | ₩88,201,740 | ₩1억 | ₩82,428,535 | ₩97,823,748 | +10.91% | 20 |
|---|
| 2025.11.19 | ₩88,201,740 | ₩96,220,080 | ₩80,343,767 | ₩90,607,242 | +2.73% | 1 |
|---|
| 2025.11.18 | ₩83,230,369 | ₩97,823,748 | ₩77,457,164 | ₩92,852,377 | +11.56% | 1 |
|---|
| 2025.11.17 | ₩93,173,111 | ₩94,456,045 | ₩68,957,724 | ₩87,881,006 | -5.68% | 2 |
|---|
| 2025.11.14 | ₩90,767,609 | ₩1억 | ₩90,767,609 | ₩97,503,014 | +7.42% | 0 |
|---|
| 2025.11.13 | ₩86,918,806 | ₩97,342,648 | ₩86,918,806 | ₩92,531,644 | +6.46% | 0 |
|---|
| 2025.11.12 | ₩94,616,412 | ₩94,616,412 | ₩90,607,242 | ₩91,409,076 | -3.39% | 0 |
|---|
| 2025.11.11 | ₩93,814,578 | ₩1억 | ₩88,201,740 | ₩95,899,346 | +2.22% | 0 |
|---|
| 2025.11.10 | ₩89,805,408 | ₩95,578,613 | ₩89,805,408 | ₩93,974,945 | +4.64% | 0 |
|---|
| 2025.11.07 | ₩94,616,412 | ₩97,823,748 | ₩89,805,408 | ₩91,409,076 | -3.39% | 1 |
|---|
| 2025.11.06 | ₩1억 | ₩1억 | ₩96,220,080 | ₩96,220,080 | -4.00% | 1 |
|---|
| 2025.11.05 | ₩99,748,150 | ₩1억 | ₩96,220,080 | ₩99,587,783 | -0.16% | 0 |
|---|
| 2025.11.04 | ₩99,427,416 | ₩1억 | ₩97,823,748 | ₩99,427,416 | 0.00% | 1 |
|---|
| 2025.11.03 | ₩91,409,076 | ₩1억 | ₩91,409,076 | ₩99,427,416 | +8.77% | 3 |
|---|
| 2025.10.31 | ₩93,173,111 | ₩97,823,748 | ₩92,692,010 | ₩96,220,080 | +3.27% | 0 |
|---|
| 2025.10.30 | ₩96,220,080 | ₩1억 | ₩86,598,072 | ₩99,748,150 | +3.67% | 1 |
|---|
| 2025.10.29 | ₩1억 | ₩1억 | ₩94,937,146 | ₩94,937,146 | -6.03% | 1 |
|---|
| 2025.10.28 | ₩1억 | ₩1억 | ₩99,427,416 | ₩1억 | +2.45% | 3 |
|---|
| 2025.10.27 | ₩1억 | ₩1억 | ₩1억 | ₩1억 | -0.31% | 4 |
|---|
| 2025.10.24 | ₩99,427,416 | ₩1억 | ₩96,220,080 | ₩97,984,115 | -1.45% | 0 |
|---|
| 2025.10.23 | ₩1억 | ₩1억 | ₩93,012,744 | ₩96,220,080 | -5.51% | 2 |
|---|
| 2025.10.22 | ₩1억 | ₩1억 | ₩94,937,146 | ₩98,465,215 | -5.68% | 1 |
|---|
| 2025.10.21 | ₩92,210,910 | ₩1억 | ₩90,607,242 | ₩1억 | +9.57% | 4 |
|---|
| 2025.10.20 | ₩87,079,172 | ₩94,616,412 | ₩86,598,072 | ₩93,012,744 | +6.81% | 0 |
|---|
| 2025.10.17 | ₩94,616,412 | ₩94,616,412 | ₩84,994,404 | ₩87,560,273 | -7.46% | 1 |
|---|
| 2025.10.16 | ₩94,776,779 | ₩1억 | ₩94,456,045 | ₩94,616,412 | -0.17% | 1 |
|---|
| 2025.10.15 | ₩1억 | ₩1억 | ₩91,569,443 | ₩93,654,211 | -12.44% | 4 |
|---|
| 2025.10.14 | ₩1억 | ₩2억 | ₩74,089,462 | ₩1억 | -27.03% | 26 |
|---|
| 2025.10.13 | ₩2억 | ₩2억 | ₩2억 | ₩2억 | -11.21% | 2 |
|---|
| 2025.10.10 | ₩2억 | ₩2억 | ₩2억 | ₩2억 | +4.59% | 16 |
|---|