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 | ₩4,896 | ₩4,896 | ₩4,735 | ₩4,869 | -0.55% | 1.6만 |
| 2026.10.08 | ₩5,056 | ₩5,130 | ₩4,855 | ₩4,869 | -3.70% | 2.5만 |
| 2026.10.07 | ₩5,110 | ₩5,217 | ₩4,936 | ₩5,170 | +1.18% | 2.2만 |
| 2026.10.06 | ₩5,043 | ₩5,116 | ₩4,962 | ₩5,116 | +1.46% | 7.2천 |
| 2026.10.05 | ₩5,243 | ₩5,243 | ₩4,949 | ₩5,043 | -3.83% | 2.1만 |
| 2026.10.02 | ₩5,524 | ₩5,524 | ₩4,989 | ₩5,016 | -9.20% | 1.3만 |
| 2026.10.01 | ₩5,377 | ₩5,476 | ₩5,310 | ₩5,324 | -1.00% | 9.8천 |
| 2026.09.30 | ₩5,464 | ₩5,671 | ₩5,370 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,391 |
| -1.35% |
| 7.8천 |
| 2026.09.29 | ₩5,772 | ₩5,772 | ₩5,257 | ₩5,337 | -7.53% | 2.2만 |
|---|
| 2026.09.28 | ₩6,193 | ₩6,193 | ₩5,671 | ₩5,859 | -5.40% | 1.9만 |
|---|
| 2026.09.25 | ₩5,765 | ₩6,206 | ₩5,618 | ₩5,926 | +2.78% | 2.4만 |
|---|
| 2026.09.24 | ₩5,631 | ₩5,912 | ₩5,551 | ₩5,792 | +2.85% | 2.2만 |
|---|
| 2026.09.23 | ₩5,484 | ₩5,645 | ₩5,484 | ₩5,605 | +2.20% | 1.3만 |
|---|
| 2026.09.22 | ₩5,417 | ₩5,611 | ₩5,404 | ₩5,431 | +0.25% | 1.5만 |
|---|
| 2026.09.21 | ₩5,377 | ₩5,618 | ₩5,377 | ₩5,429 | +0.97% | 9천 |
|---|
| 2026.09.18 | ₩5,498 | ₩5,524 | ₩5,444 | ₩5,444 | -0.97% | 4.8천 |
|---|
| 2026.09.17 | ₩5,404 | ₩5,444 | ₩5,298 | ₩5,384 | -0.37% | 1.1만 |
|---|
| 2026.09.16 | ₩5,792 | ₩5,897 | ₩5,310 | ₩5,310 | -8.31% | 3.2만 |
|---|
| 2026.09.15 | ₩5,872 | ₩5,872 | ₩5,625 | ₩5,832 | -0.68% | 4.2천 |
|---|
| 2026.09.14 | ₩6,033 | ₩6,033 | ₩5,752 | ₩5,899 | -2.22% | 7.2천 |
|---|
| 2026.09.11 | ₩6,059 | ₩6,327 | ₩5,912 | ₩6,019 | -0.66% | 9.7천 |
|---|
| 2026.09.10 | ₩6,059 | ₩6,220 | ₩5,685 | ₩6,153 | +1.55% | 1.6만 |
|---|
| 2026.09.09 | ₩6,166 | ₩6,313 | ₩5,952 | ₩6,059 | -1.74% | 1.5만 |
|---|
| 2026.09.08 | ₩6,354 | ₩6,461 | ₩6,073 | ₩6,126 | -3.58% | 1.9만 |
|---|
| 2026.09.04 | ₩6,634 | ₩6,634 | ₩6,288 | ₩6,288 | -5.22% | 2.2만 |
|---|
| 2026.09.03 | ₩6,554 | ₩6,688 | ₩6,527 | ₩6,634 | +1.22% | 1.3만 |
|---|
| 2026.09.02 | ₩6,367 | ₩6,648 | ₩6,367 | ₩6,554 | +2.94% | 1.2만 |
|---|
| 2026.09.01 | ₩6,915 | ₩7,076 | ₩6,313 | ₩6,420 | -7.16% | 2.5만 |
|---|
| 2026.08.31 | ₩6,755 | ₩7,424 | ₩6,487 | ₩6,969 | +3.17% | 4.4만 |
|---|
| 2026.08.28 | ₩7,236 | ₩7,263 | ₩6,303 | ₩6,420 | -11.28% | 3.3만 |
|---|
| 2026.08.27 | ₩7,170 | ₩7,250 | ₩7,049 | ₩7,250 | +1.12% | 2.1만 |
|---|
| 2026.08.26 | ₩6,996 | ₩7,408 | ₩6,982 | ₩7,103 | +1.53% | 1.8만 |
|---|
| 2026.08.25 | ₩6,902 | ₩7,317 | ₩6,902 | ₩6,996 | +1.36% | 4.9만 |
|---|
| 2026.08.24 | ₩6,755 | ₩6,956 | ₩6,688 | ₩6,889 | +1.98% | 2.9만 |
|---|
| 2026.08.21 | ₩6,878 | ₩7,103 | ₩6,688 | ₩6,728 | -2.18% | 2.1만 |
|---|
| 2026.08.20 | ₩7,397 | ₩7,448 | ₩6,822 | ₩7,022 | -5.06% | 2.9만 |
|---|
| 2026.08.19 | ₩7,785 | ₩7,959 | ₩7,317 | ₩7,330 | -5.84% | 3.1만 |
|---|
| 2026.08.18 | ₩8,507 | ₩8,507 | ₩7,491 | ₩7,825 | -8.02% | 5만 |
|---|
| 2026.08.17 | ₩9,176 | ₩9,176 | ₩8,507 | ₩8,507 | -7.29% | 4.1만 |
|---|
| 2026.08.14 | ₩9,270 | ₩9,544 | ₩8,949 | ₩9,350 | +0.87% | 7.3만 |
|---|
| 2026.08.13 | ₩8,935 | ₩9,013 | ₩8,681 | ₩8,855 | -0.90% | 6.4만 |
|---|
| 2026.08.12 | ₩9,296 | ₩9,671 | ₩9,027 | ₩9,122 | -1.87% | 4.9만 |
|---|
| 2026.08.11 | ₩9,791 | ₩9,978 | ₩9,015 | ₩9,377 | -4.23% | 8.9만 |
|---|
| 2026.08.10 | ₩7,691 | ₩10,366 | ₩7,552 | ₩10,045 | +30.61% | 40.8만 |
|---|
| 2026.08.07 | ₩7,517 | ₩8,400 | ₩7,103 | ₩8,226 | +9.43% | 58.8만 |
|---|
| 2026.08.06 | ₩12,440 | ₩12,975 | ₩8,064 | ₩9,203 | -26.02% | 3136.3만 |
|---|
| 2026.08.05 | ₩6,434 | ₩6,768 | ₩6,420 | ₩6,568 | +2.08% | 398.9만 |
|---|
| 2026.08.04 | ₩6,581 | ₩6,902 | ₩6,501 | ₩6,554 | -0.41% | 3.6만 |
|---|
| 2026.08.03 | ₩6,340 | ₩6,668 | ₩6,099 | ₩6,581 | +3.80% | 3.3만 |
|---|
| 2026.07.31 | ₩6,568 | ₩6,581 | ₩6,126 | ₩6,394 | -2.65% | 6.4만 |
|---|
| 2026.07.30 | ₩6,367 | ₩6,608 | ₩6,287 | ₩6,514 | +2.31% | 7.2만 |
|---|
| 2026.07.29 | ₩6,220 | ₩6,648 | ₩6,126 | ₩6,434 | +3.44% | 12.1만 |
|---|
| 2026.07.28 | ₩6,527 | ₩6,621 | ₩5,939 | ₩6,193 | -5.12% | 58만 |
|---|
| 2026.07.27 | ₩6,193 | ₩7,250 | ₩5,859 | ₩6,193 | 0.00% | 46.9만 |
|---|
| 2026.07.24 | ₩7,129 | ₩7,129 | ₩6,019 | ₩6,461 | -9.38% | 52.4만 |
|---|
| 2026.07.23 | ₩5,217 | ₩12,680 | ₩5,150 | ₩7,905 | +51.54% | 1908.8만 |
|---|
| 2026.07.22 | ₩5,230 | ₩5,397 | ₩5,123 | ₩5,190 | -0.77% | 3.7만 |
|---|
| 2026.07.21 | ₩5,591 | ₩5,591 | ₩5,029 | ₩5,230 | -6.46% | 4.3만 |
|---|
| 2026.07.20 | ₩5,738 | ₩5,777 | ₩5,511 | ₩5,524 | -3.73% | 2.9만 |
|---|
| 2026.07.17 | ₩5,906 | ₩5,906 | ₩5,404 | ₩5,578 | -5.55% | 3.6만 |
|---|
| 2026.07.16 | ₩6,073 | ₩6,153 | ₩5,899 | ₩6,033 | -0.66% | 2.2만 |
|---|
| 2026.07.15 | ₩6,648 | ₩6,648 | ₩6,247 | ₩6,367 | -4.23% | 3.8만 |
|---|
| 2026.07.14 | ₩7,317 | ₩7,317 | ₩6,554 | ₩6,621 | -9.51% | 5.7만 |
|---|
| 2026.07.13 | ₩7,517 | ₩7,678 | ₩7,277 | ₩7,424 | -1.25% | 5.1만 |
|---|
| 2026.07.10 | ₩7,638 | ₩7,758 | ₩7,464 | ₩7,691 | +0.70% | 4.5만 |
|---|
| 2026.07.09 | ₩7,504 | ₩7,945 | ₩7,464 | ₩7,664 | +2.14% | 6.1만 |
|---|
| 2026.07.08 | ₩8,226 | ₩8,226 | ₩7,172 | ₩7,678 | -6.67% | 6.6만 |
|---|
| 2026.07.07 | ₩8,721 | ₩8,855 | ₩8,440 | ₩8,480 | -2.76% | 4.9만 |
|---|
| 2026.07.06 | ₩9,216 | ₩9,310 | ₩8,440 | ₩8,969 | -2.69% | 8만 |
|---|
| 2026.07.02 | ₩9,283 | ₩10,286 | ₩9,243 | ₩9,390 | +1.15% | 15.9만 |
|---|
| 2026.07.01 | ₩8,521 | ₩9,818 | ₩8,293 | ₩9,470 | +11.15% | 28.5만 |
|---|
| 2026.06.30 | ₩10,099 | ₩13,269 | ₩9,604 | ₩9,938 | -1.59% | 622.1만 |
|---|
| 2026.06.29 | ₩9,898 | ₩10,527 | ₩7,611 | ₩8,226 | -16.89% | 122.7만 |
|---|
| 2026.06.26 | ₩10,433 | ₩10,567 | ₩8,828 | ₩9,764 | -6.41% | 21.2만 |
|---|
| 2026.06.25 | ₩11,370 | ₩13,510 | ₩11,102 | ₩11,236 | -1.18% | 41.6만 |
|---|
| 2026.06.24 | ₩18,994 | ₩18,994 | ₩16,854 | ₩17,924 | -5.63% | 18.1만 |
|---|
| 2026.06.23 | ₩20,198 | ₩20,198 | ₩18,459 | ₩19,663 | -2.65% | 16.5만 |
|---|
| 2026.06.22 | ₩21,669 | ₩23,943 | ₩20,733 | ₩21,535 | -0.62% | 74.8만 |
|---|
| 2026.06.18 | ₩22,739 | ₩23,007 | ₩19,529 | ₩19,930 | -12.35% | 34.6만 |
|---|
| 2026.06.17 | ₩24,879 | ₩25,013 | ₩23,140 | ₩23,140 | -6.99% | 33.8만 |
|---|
| 2026.06.16 | ₩26,752 | ₩27,822 | ₩24,077 | ₩25,816 | -3.50% | 100만 |
|---|
| 2026.06.15 | ₩63,402 | ₩69,555 | ₩22,739 | ₩25,414 | -59.92% | 671.4만 |
|---|
| 2026.06.12 | ₩35,580 | ₩36,249 | ₩23,943 | ₩27,822 | -21.80% | 89.4만 |
|---|
| 2026.06.11 | ₩42,134 | ₩50,428 | ₩37,453 | ₩38,790 | -7.94% | 44.9만 |
|---|
| 2026.06.10 | ₩119,046 | ₩124,932 | ₩60,192 | ₩66,880 | -43.82% | 52.4만 |
|---|
| 2026.06.09 | ₩207,328 | ₩3,570,054 | ₩127,072 | ₩136,435 | -34.19% | 229.2만 |
|---|
| 2026.06.08 | ₩119,314 | ₩342,426 | ₩119,046 | ₩125,868 | +5.49% | 19.8만 |
|---|
| 2026.06.05 | ₩121,722 | ₩129,346 | ₩115,034 | ₩119,046 | -2.20% | 1.1천 |
|---|
| 2026.06.04 | ₩135,098 | ₩139,110 | ₩132,422 | ₩139,110 | +2.97% | 995 |
|---|
| 2026.06.03 | ₩140,448 | ₩145,798 | ₩129,747 | ₩139,110 | -0.95% | 952 |
|---|
| 2026.06.02 | ₩140,448 | ₩151,149 | ₩136,435 | ₩140,448 | 0.00% | 716 |
|---|
| 2026.06.01 | ₩141,786 | ₩153,824 | ₩136,435 | ₩149,811 | +5.66% | 2천 |
|---|
| 2026.05.29 | ₩144,461 | ₩156,499 | ₩137,773 | ₩155,162 | +7.41% | 2.4만 |
|---|
| 2026.05.28 | ₩141,786 | ₩147,136 | ₩136,435 | ₩140,448 | -0.94% | 417 |
|---|
| 2026.05.27 | ₩145,798 | ₩147,136 | ₩136,435 | ₩143,123 | -1.83% | 1.2천 |
|---|
| 2026.05.26 | ₩145,798 | ₩171,213 | ₩143,257 | ₩149,811 | +2.75% | 9.3천 |
|---|
| 2026.05.22 | ₩142,454 | ₩145,798 | ₩137,773 | ₩139,110 | -2.35% | 282 |
|---|
| 2026.05.21 | ₩149,811 | ₩149,811 | ₩140,448 | ₩141,786 | -5.36% | 199 |
|---|
| 2026.05.20 | ₩149,811 | ₩152,486 | ₩141,786 | ₩145,798 | -2.68% | 183 |
|---|
| 2026.05.19 | ₩147,136 | ₩153,824 | ₩147,136 | ₩151,149 | +2.73% | 236 |
|---|
| 2026.05.18 | ₩151,149 | ₩155,162 | ₩148,474 | ₩148,474 | -1.77% | 116 |
|---|
| 2026.05.15 | ₩149,142 | ₩153,155 | ₩148,474 | ₩148,474 | -0.45% | 250 |
|---|
| 2026.05.14 | ₩153,824 | ₩156,499 | ₩148,474 | ₩149,811 | -2.61% | 425 |
|---|
| 2026.05.13 | ₩156,499 | ₩158,506 | ₩149,811 | ₩153,824 | -1.71% | 396 |
|---|
| 2026.05.12 | ₩161,448 | ₩163,187 | ₩151,015 | ₩151,149 | -6.38% | 450 |
|---|
| 2026.05.11 | ₩168,538 | ₩168,538 | ₩157,837 | ₩160,512 | -4.76% | 640 |
|---|
| 2026.05.08 | ₩167,200 | ₩172,550 | ₩164,525 | ₩165,862 | -0.80% | 378 |
|---|
| 2026.05.07 | ₩164,525 | ₩177,901 | ₩164,525 | ₩168,538 | +2.44% | 492 |
|---|
| 2026.05.06 | ₩169,875 | ₩172,550 | ₩159,174 | ₩163,187 | -3.94% | 472 |
|---|
| 2026.05.05 | ₩169,875 | ₩172,550 | ₩167,200 | ₩167,200 | -1.57% | 337 |
|---|
| 2026.05.04 | ₩161,850 | ₩172,550 | ₩160,512 | ₩164,525 | +1.65% | 553 |
|---|
| 2026.05.01 | ₩156,499 | ₩163,187 | ₩155,162 | ₩157,837 | +0.85% | 326 |
|---|
| 2026.04.30 | ₩147,136 | ₩163,187 | ₩143,123 | ₩155,162 | +5.45% | 862 |
|---|
| 2026.04.29 | ₩140,448 | ₩148,474 | ₩136,435 | ₩148,474 | +5.71% | 885 |
|---|
| 2026.04.28 | ₩177,901 | ₩181,646 | ₩137,104 | ₩143,123 | -19.55% | 2.3천 |
|---|
| 2026.04.27 | ₩191,277 | ₩195,290 | ₩178,302 | ₩180,576 | -5.59% | 771 |
|---|
| 2026.04.24 | ₩180,576 | ₩197,296 | ₩180,576 | ₩195,290 | +8.15% | 558 |
|---|
| 2026.04.23 | ₩214,016 | ₩218,029 | ₩187,264 | ₩191,277 | -10.63% | 1.7천 |
|---|
| 2026.04.22 | ₩203,315 | ₩236,755 | ₩197,965 | ₩218,029 | +7.24% | 7.7천 |
|---|
| 2026.04.21 | ₩208,666 | ₩209,602 | ₩195,290 | ₩197,965 | -5.13% | 1.4천 |
|---|
| 2026.04.20 | ₩219,366 | ₩220,570 | ₩208,666 | ₩208,666 | -4.88% | 959 |
|---|
| 2026.04.17 | ₩222,042 | ₩227,392 | ₩214,016 | ₩220,704 | -0.60% | 1.2천 |
|---|
| 2026.04.16 | ₩224,717 | ₩226,054 | ₩214,016 | ₩223,379 | -0.60% | 887 |
|---|
| 2026.04.15 | ₩224,717 | ₩230,067 | ₩220,704 | ₩226,054 | +0.60% | 710 |
|---|
| 2026.04.14 | ₩223,379 | ₩230,067 | ₩223,379 | ₩227,392 | +1.80% | 1.1천 |
|---|
| 2026.04.13 | ₩235,418 | ₩239,430 | ₩223,379 | ₩236,755 | +0.57% | 1.2천 |
|---|
| 2026.04.10 | ₩271,533 | ₩274,208 | ₩220,704 | ₩240,768 | -11.33% | 6.1만 |
|---|
| 2026.04.09 | ₩251,469 | ₩255,482 | ₩236,755 | ₩255,482 | +1.60% | 490 |
|---|
| 2026.04.08 | ₩239,430 | ₩254,144 | ₩236,755 | ₩248,794 | +3.91% | 549 |
|---|
| 2026.04.07 | ₩252,806 | ₩252,806 | ₩227,392 | ₩231,405 | -8.47% | 893 |
|---|
| 2026.04.06 | ₩252,806 | ₩268,189 | ₩251,469 | ₩254,144 | +0.53% | 616 |
|---|
| 2026.04.02 | ₩262,170 | ₩267,520 | ₩243,443 | ₩246,118 | -6.12% | 1.3천 |
|---|
| 2026.04.01 | ₩263,507 | ₩278,221 | ₩259,494 | ₩278,221 | +5.58% | 2천 |
|---|
| 2026.03.31 | ₩270,195 | ₩303,635 | ₩247,456 | ₩284,909 | +5.45% | 2.5만 |
|---|
| 2026.03.30 | ₩300,157 | ₩314,604 | ₩234,348 | ₩266,450 | -11.23% | 2천 |
|---|
| 2026.03.27 | ₩401,280 | ₩418,936 | ₩304,973 | ₩329,050 | -18.00% | 3.6천 |
|---|
| 2026.03.26 | ₩401,280 | ₩449,434 | ₩375,598 | ₩402,885 | +0.40% | 2.7천 |
|---|
| 2026.03.25 | ₩521,664 | ₩529,690 | ₩433,382 | ₩467,090 | -10.46% | 1.1만 |
|---|
| 2026.03.24 | ₩929,364 | ₩1,264,835 | ₩492,772 | ₩579,448 | -37.65% | 41.6만 |
|---|
| 2026.03.23 | ₩455,854 | ₩521,664 | ₩449,434 | ₩475,116 | +4.23% | 2.2만 |
|---|
| 2026.03.20 | ₩455,854 | ₩534,505 | ₩451,039 | ₩492,772 | +8.10% | 1.1천 |
|---|
| 2026.03.19 | ₩481,536 | ₩481,536 | ₩420,541 | ₩449,434 | -6.67% | 576 |
|---|
| 2026.03.18 | ₩526,479 | ₩545,741 | ₩481,536 | ₩497,587 | -5.49% | 1.2천 |
|---|
| 2026.03.17 | ₩658,099 | ₩658,099 | ₩513,638 | ₩513,638 | -21.95% | 4천 |
|---|
| 2026.03.16 | ₩2,182,963 | ₩2,182,963 | ₩391,649 | ₩756,012 | -65.37% | 5.7만 |
|---|
| 2026.03.13 | ₩2,439,782 | ₩3,049,728 | ₩1,942,195 | ₩2,600,294 | +6.58% | 992 |
|---|
| 2026.03.12 | ₩2,696,602 | ₩3,017,626 | ₩2,199,014 | ₩2,487,936 | -7.74% | 1.2천 |
|---|
| 2026.03.11 | ₩2,263,219 | ₩3,804,134 | ₩2,166,912 | ₩3,659,674 | +61.70% | 5천 |
|---|
| 2026.03.10 | ₩2,038,502 | ₩2,311,373 | ₩1,926,144 | ₩2,215,066 | +8.66% | 129 |
|---|
| 2026.03.09 | ₩1,966,272 | ₩2,006,400 | ₩1,942,195 | ₩1,942,195 | -1.22% | 20 |
|---|
| 2026.03.06 | ₩1,974,298 | ₩2,022,451 | ₩1,935,775 | ₩1,958,246 | -0.81% | 16 |
|---|
| 2026.03.05 | ₩2,038,502 | ₩2,054,554 | ₩1,926,144 | ₩2,022,451 | -0.79% | 32 |
|---|
| 2026.03.04 | ₩2,022,451 | ₩2,086,656 | ₩1,966,272 | ₩1,974,298 | -2.38% | 36 |
|---|
| 2026.03.03 | ₩1,942,195 | ₩2,134,810 | ₩1,942,195 | ₩2,022,451 | +4.13% | 40 |
|---|
| 2026.03.02 | ₩1,926,144 | ₩2,118,758 | ₩1,926,144 | ₩2,086,656 | +8.33% | 47 |
|---|
| 2026.02.27 | ₩2,006,400 | ₩2,086,656 | ₩1,958,246 | ₩2,070,605 | +3.20% | 23 |
|---|
| 2026.02.26 | ₩2,038,502 | ₩2,054,554 | ₩1,998,374 | ₩2,054,554 | +0.79% | 35 |
|---|
| 2026.02.25 | ₩1,926,144 | ₩2,070,605 | ₩1,877,990 | ₩2,070,605 | +7.50% | 48 |
|---|
| 2026.02.24 | ₩1,894,042 | ₩1,990,349 | ₩1,894,042 | ₩1,910,093 | +0.85% | 64 |
|---|
| 2026.02.23 | ₩1,910,093 | ₩2,006,400 | ₩1,894,042 | ₩1,974,298 | +3.36% | 30 |
|---|
| 2026.02.20 | ₩2,038,502 | ₩2,078,630 | ₩1,974,298 | ₩1,974,298 | -3.15% | 53 |
|---|
| 2026.02.19 | ₩1,990,349 | ₩2,060,974 | ₩1,894,042 | ₩2,054,554 | +3.23% | 94 |
|---|
| 2026.02.18 | ₩2,038,502 | ₩2,054,554 | ₩2,006,400 | ₩2,006,400 | -1.57% | 48 |
|---|
| 2026.02.17 | ₩2,134,810 | ₩2,134,810 | ₩2,006,400 | ₩2,006,400 | -6.02% | 69 |
|---|
| 2026.02.13 | ₩2,150,861 | ₩2,215,066 | ₩2,093,077 | ₩2,102,707 | -2.24% | 23 |
|---|
| 2026.02.12 | ₩2,121,969 | ₩2,263,219 | ₩2,086,656 | ₩2,118,758 | -0.15% | 109 |
|---|
| 2026.02.11 | ₩2,182,963 | ₩2,215,066 | ₩2,118,758 | ₩2,150,861 | -1.47% | 85 |
|---|
| 2026.02.10 | ₩2,070,605 | ₩2,295,322 | ₩2,030,477 | ₩2,166,912 | +4.65% | 133 |
|---|
| 2026.02.09 | ₩2,086,656 | ₩2,086,656 | ₩1,855,519 | ₩2,054,554 | -1.54% | 155 |
|---|
| 2026.02.06 | ₩1,990,349 | ₩2,086,656 | ₩1,877,990 | ₩2,054,554 | +3.23% | 131 |
|---|
| 2026.02.05 | ₩1,958,246 | ₩2,118,758 | ₩1,733,530 | ₩2,006,400 | +2.46% | 426 |
|---|
| 2026.02.04 | ₩2,070,605 | ₩2,102,707 | ₩1,942,195 | ₩1,958,246 | -5.43% | 126 |
|---|
| 2026.02.03 | ₩2,503,987 | ₩2,503,987 | ₩2,086,656 | ₩2,134,810 | -14.74% | 382 |
|---|
| 2026.02.02 | ₩2,134,810 | ₩2,648,448 | ₩1,877,990 | ₩2,536,090 | +18.80% | 8.7천 |
|---|
| 2026.01.30 | ₩2,199,014 | ₩2,391,629 | ₩2,078,630 | ₩2,134,810 | -2.92% | 248 |
|---|
| 2026.01.29 | ₩2,536,090 | ₩2,536,090 | ₩2,134,810 | ₩2,263,219 | -10.76% | 171 |
|---|
| 2026.01.28 | ₩2,568,192 | ₩2,568,192 | ₩2,471,885 | ₩2,552,141 | -0.63% | 69 |
|---|
| 2026.01.27 | ₩2,487,936 | ₩2,664,499 | ₩2,264,824 | ₩2,552,141 | +2.58% | 189 |
|---|
| 2026.01.26 | ₩2,921,318 | ₩2,921,318 | ₩2,520,038 | ₩2,520,038 | -13.74% | 259 |
|---|
| 2026.01.23 | ₩2,985,523 | ₩3,060,964 | ₩2,857,114 | ₩2,905,267 | -2.69% | 133 |
|---|
| 2026.01.22 | ₩2,841,062 | ₩3,113,933 | ₩2,744,755 | ₩3,113,933 | +9.60% | 184 |
|---|
| 2026.01.21 | ₩3,049,728 | ₩3,049,728 | ₩2,857,114 | ₩2,857,114 | -6.32% | 120 |
|---|
| 2026.01.20 | ₩3,178,138 | ₩3,178,138 | ₩2,905,267 | ₩3,001,574 | -5.56% | 166 |
|---|
| 2026.01.16 | ₩3,194,189 | ₩3,266,419 | ₩3,081,830 | ₩3,097,882 | -3.02% | 169 |
|---|
| 2026.01.15 | ₩3,113,933 | ₩3,418,906 | ₩3,001,574 | ₩3,226,291 | +3.61% | 449 |
|---|
| 2026.01.14 | ₩3,386,803 | ₩3,434,957 | ₩2,792,909 | ₩2,857,114 | -15.64% | 353 |
|---|
| 2026.01.13 | ₩3,451,008 | ₩3,598,679 | ₩3,338,650 | ₩3,338,650 | -3.26% | 212 |
|---|
| 2026.01.12 | ₩3,659,674 | ₩3,852,288 | ₩3,253,578 | ₩3,370,752 | -7.89% | 448 |
|---|
| 2026.01.09 | ₩4,526,438 | ₩4,879,565 | ₩3,531,264 | ₩3,739,930 | -17.38% | 9.4천 |
|---|
| 2026.01.08 | ₩3,386,803 | ₩3,451,008 | ₩3,242,342 | ₩3,306,547 | -2.37% | 180 |
|---|
| 2026.01.07 | ₩3,691,776 | ₩3,691,776 | ₩3,386,803 | ₩3,499,162 | -5.22% | 194 |
|---|
| 2026.01.06 | ₩3,370,752 | ₩3,739,930 | ₩3,322,598 | ₩3,691,776 | +9.52% | 285 |
|---|
| 2026.01.05 | ₩3,258,394 | ₩3,932,544 | ₩3,226,291 | ₩3,515,213 | +7.88% | 669 |
|---|
| 2026.01.02 | ₩3,595,469 | ₩3,996,749 | ₩2,969,472 | ₩3,242,342 | -9.82% | 1.3만 |
|---|
| 2025.12.31 | ₩2,760,806 | ₩2,966,262 | ₩2,746,360 | ₩2,776,858 | +0.58% | 145 |
|---|
| 2025.12.30 | ₩2,953,421 | ₩3,113,933 | ₩2,568,192 | ₩2,905,267 | -1.63% | 375 |
|---|
| 2025.12.29 | ₩3,418,906 | ₩3,418,906 | ₩3,017,626 | ₩3,033,677 | -11.27% | 608 |
|---|
| 2025.12.26 | ₩2,487,936 | ₩4,060,954 | ₩2,487,936 | ₩3,483,110 | +40.00% | 1.4만 |
|---|
| 2025.12.24 | ₩2,391,629 | ₩2,568,192 | ₩2,215,066 | ₩2,536,090 | +6.04% | 447 |
|---|
| 2025.12.23 | ₩2,584,243 | ₩2,728,704 | ₩2,375,578 | ₩2,391,629 | -7.45% | 912 |
|---|
| 2025.12.22 | ₩3,418,906 | ₩3,513,608 | ₩3,258,394 | ₩3,258,394 | -4.69% | 965 |
|---|
| 2025.12.19 | ₩3,338,650 | ₩4,494,336 | ₩3,258,394 | ₩3,579,418 | +7.21% | 2천 |
|---|
| 2025.12.18 | ₩4,510,387 | ₩6,147,610 | ₩3,723,878 | ₩3,932,544 | -12.81% | 4.5만 |
|---|
| 2025.12.17 | ₩3,691,776 | ₩3,852,288 | ₩2,728,704 | ₩3,210,240 | -13.04% | 1.3천 |
|---|
| 2025.12.16 | ₩4,173,312 | ₩4,494,336 | ₩3,370,752 | ₩3,691,776 | -11.54% | 2.2천 |
|---|
| 2025.12.15 | ₩6,099,456 | ₩6,420,480 | ₩5,296,896 | ₩5,778,432 | -5.26% | 961 |
|---|
| 2025.12.12 | ₩7,062,528 | ₩7,544,064 | ₩6,099,456 | ₩6,580,992 | -6.82% | 4.3천 |
|---|
| 2025.12.11 | ₩5,938,944 | ₩5,938,944 | ₩4,815,360 | ₩5,617,920 | -5.41% | 1.6천 |
|---|
| 2025.12.10 | ₩6,580,992 | ₩6,902,016 | ₩5,778,432 | ₩6,099,456 | -7.32% | 1.4천 |
|---|
| 2025.12.09 | ₩7,865,088 | ₩8,025,600 | ₩6,420,480 | ₩6,902,016 | -12.24% | 2천 |
|---|
| 2025.12.08 | ₩10,112,256 | ₩10,593,792 | ₩6,420,480 | ₩7,865,088 | -22.22% | 1.1만 |
|---|
| 2025.12.05 | ₩8,186,112 | ₩9,309,696 | ₩4,815,360 | ₩5,938,944 | -27.45% | 8.8천 |
|---|
| 2025.12.04 | ₩4,494,336 | ₩5,617,920 | ₩4,173,312 | ₩5,136,384 | +14.29% | 2천 |
|---|
| 2025.12.03 | ₩8,025,600 | ₩8,186,112 | ₩4,815,360 | ₩5,457,408 | -32.00% | 3.3천 |
|---|
| 2025.12.02 | ₩11,717,376 | ₩11,717,376 | ₩8,025,600 | ₩8,828,160 | -24.66% | 2.3천 |
|---|
| 2025.12.01 | ₩1억 | ₩1억 | ₩9,630,720 | ₩12,519,936 | -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 | ₩91,010,304 | ₩1억 | ₩91,010,304 | ₩1억 | +44.80% | 56 |
|---|
| 2025.11.24 | ₩93,899,520 | ₩96,949,248 | ₩89,886,720 | ₩93,257,472 | -0.68% | 0 |
|---|
| 2025.11.21 | ₩99,838,464 | ₩99,998,976 | ₩94,541,568 | ₩94,702,080 | -5.14% | 1 |
|---|
| 2025.11.20 | ₩88,281,600 | ₩1억 | ₩82,503,168 | ₩97,912,320 | +10.91% | 20 |
|---|
| 2025.11.19 | ₩88,281,600 | ₩96,307,200 | ₩80,416,512 | ₩90,689,280 | +2.73% | 1 |
|---|
| 2025.11.18 | ₩83,305,728 | ₩97,912,320 | ₩77,527,296 | ₩92,936,448 | +11.56% | 1 |
|---|
| 2025.11.17 | ₩93,257,472 | ₩94,541,568 | ₩69,020,160 | ₩87,960,576 | -5.68% | 2 |
|---|
| 2025.11.14 | ₩90,849,792 | ₩1억 | ₩90,849,792 | ₩97,591,296 | +7.42% | 0 |
|---|
| 2025.11.13 | ₩86,997,504 | ₩97,430,784 | ₩86,997,504 | ₩92,615,424 | +6.46% | 0 |
|---|
| 2025.11.12 | ₩94,702,080 | ₩94,702,080 | ₩90,689,280 | ₩91,491,840 | -3.39% | 0 |
|---|
| 2025.11.11 | ₩93,899,520 | ₩1억 | ₩88,281,600 | ₩95,986,176 | +2.22% | 0 |
|---|
| 2025.11.10 | ₩89,886,720 | ₩95,665,152 | ₩89,886,720 | ₩94,060,032 | +4.64% | 0 |
|---|
| 2025.11.07 | ₩94,702,080 | ₩97,912,320 | ₩89,886,720 | ₩91,491,840 | -3.39% | 1 |
|---|
| 2025.11.06 | ₩1억 | ₩1억 | ₩96,307,200 | ₩96,307,200 | -4.00% | 1 |
|---|
| 2025.11.05 | ₩99,838,464 | ₩1억 | ₩96,307,200 | ₩99,677,952 | -0.16% | 0 |
|---|
| 2025.11.04 | ₩99,517,440 | ₩1억 | ₩97,912,320 | ₩99,517,440 | 0.00% | 1 |
|---|
| 2025.11.03 | ₩91,491,840 | ₩1억 | ₩91,491,840 | ₩99,517,440 | +8.77% | 3 |
|---|
| 2025.10.31 | ₩93,257,472 | ₩97,912,320 | ₩92,775,936 | ₩96,307,200 | +3.27% | 0 |
|---|
| 2025.10.30 | ₩96,307,200 | ₩1억 | ₩86,676,480 | ₩99,838,464 | +3.67% | 1 |
|---|
| 2025.10.29 | ₩1억 | ₩1억 | ₩95,023,104 | ₩95,023,104 | -6.03% | 1 |
|---|
| 2025.10.28 | ₩1억 | ₩1억 | ₩99,517,440 | ₩1억 | +2.45% | 3 |
|---|
| 2025.10.27 | ₩1억 | ₩1억 | ₩1억 | ₩1억 | -0.31% | 4 |
|---|
| 2025.10.24 | ₩99,517,440 | ₩1억 | ₩96,307,200 | ₩98,072,832 | -1.45% | 0 |
|---|
| 2025.10.23 | ₩1억 | ₩1억 | ₩93,096,960 | ₩96,307,200 | -5.51% | 2 |
|---|
| 2025.10.22 | ₩1억 | ₩1억 | ₩95,023,104 | ₩98,554,368 | -5.68% | 1 |
|---|
| 2025.10.21 | ₩92,294,400 | ₩1억 | ₩90,689,280 | ₩1억 | +9.57% | 4 |
|---|
| 2025.10.20 | ₩87,158,016 | ₩94,702,080 | ₩86,676,480 | ₩93,096,960 | +6.81% | 0 |
|---|
| 2025.10.17 | ₩94,702,080 | ₩94,702,080 | ₩85,071,360 | ₩87,639,552 | -7.46% | 1 |
|---|
| 2025.10.16 | ₩94,862,592 | ₩1억 | ₩94,541,568 | ₩94,702,080 | -0.17% | 1 |
|---|
| 2025.10.15 | ₩1억 | ₩1억 | ₩91,652,352 | ₩93,739,008 | -12.44% | 4 |
|---|
| 2025.10.14 | ₩1억 | ₩2억 | ₩74,156,544 | ₩1억 | -27.03% | 26 |
|---|
| 2025.10.13 | ₩2억 | ₩2억 | ₩2억 | ₩2억 | -11.21% | 2 |
|---|
| 2025.10.10 | ₩2억 | ₩2억 | ₩2억 | ₩2억 | +4.59% | 16 |
|---|