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 | ₩4,890 | ₩4,890 | ₩4,729 | ₩4,863 | -0.55% | 1.6만 |
| 2026.10.08 | ₩5,050 | ₩5,123 | ₩4,850 | ₩4,863 | -3.70% | 2.5만 |
| 2026.10.07 | ₩5,103 | ₩5,210 | ₩4,930 | ₩5,164 | +1.18% | 2.2만 |
| 2026.10.06 | ₩5,037 | ₩5,110 | ₩4,956 | ₩5,110 | +1.46% | 7.2천 |
| 2026.10.05 | ₩5,237 | ₩5,237 | ₩4,943 | ₩5,037 | -3.83% | 2.1만 |
| 2026.10.02 | ₩5,518 | ₩5,518 | ₩4,983 | ₩5,010 | -9.20% | 1.3만 |
| 2026.10.01 | ₩5,371 | ₩5,470 | ₩5,304 | ₩5,317 | -1.00% | 9.8천 |
| 2026.09.30 | ₩5,457 | ₩5,665 | ₩5,364 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,384 |
| -1.35% |
| 7.8천 |
| 2026.09.29 | ₩5,765 | ₩5,765 | ₩5,250 | ₩5,331 | -7.53% | 2.2만 |
|---|
| 2026.09.28 | ₩6,186 | ₩6,186 | ₩5,665 | ₩5,852 | -5.40% | 1.9만 |
|---|
| 2026.09.25 | ₩5,758 | ₩6,199 | ₩5,611 | ₩5,918 | +2.78% | 2.4만 |
|---|
| 2026.09.24 | ₩5,624 | ₩5,905 | ₩5,544 | ₩5,785 | +2.85% | 2.2만 |
|---|
| 2026.09.23 | ₩5,478 | ₩5,638 | ₩5,478 | ₩5,598 | +2.20% | 1.3만 |
|---|
| 2026.09.22 | ₩5,411 | ₩5,604 | ₩5,397 | ₩5,424 | +0.25% | 1.5만 |
|---|
| 2026.09.21 | ₩5,371 | ₩5,611 | ₩5,371 | ₩5,423 | +0.97% | 9천 |
|---|
| 2026.09.18 | ₩5,491 | ₩5,518 | ₩5,437 | ₩5,437 | -0.97% | 4.8천 |
|---|
| 2026.09.17 | ₩5,397 | ₩5,437 | ₩5,292 | ₩5,377 | -0.37% | 1.1만 |
|---|
| 2026.09.16 | ₩5,785 | ₩5,890 | ₩5,304 | ₩5,304 | -8.31% | 3.2만 |
|---|
| 2026.09.15 | ₩5,865 | ₩5,865 | ₩5,618 | ₩5,825 | -0.68% | 4.2천 |
|---|
| 2026.09.14 | ₩6,025 | ₩6,025 | ₩5,745 | ₩5,892 | -2.22% | 7.2천 |
|---|
| 2026.09.11 | ₩6,052 | ₩6,319 | ₩5,905 | ₩6,012 | -0.66% | 9.7천 |
|---|
| 2026.09.10 | ₩6,052 | ₩6,212 | ₩5,678 | ₩6,146 | +1.55% | 1.6만 |
|---|
| 2026.09.09 | ₩6,159 | ₩6,306 | ₩5,945 | ₩6,052 | -1.74% | 1.5만 |
|---|
| 2026.09.08 | ₩6,346 | ₩6,453 | ₩6,065 | ₩6,119 | -3.58% | 1.9만 |
|---|
| 2026.09.04 | ₩6,626 | ₩6,626 | ₩6,280 | ₩6,280 | -5.22% | 2.2만 |
|---|
| 2026.09.03 | ₩6,546 | ₩6,680 | ₩6,520 | ₩6,626 | +1.22% | 1.3만 |
|---|
| 2026.09.02 | ₩6,359 | ₩6,640 | ₩6,359 | ₩6,546 | +2.94% | 1.2만 |
|---|
| 2026.09.01 | ₩6,907 | ₩7,067 | ₩6,306 | ₩6,413 | -7.16% | 2.5만 |
|---|
| 2026.08.31 | ₩6,747 | ₩7,415 | ₩6,480 | ₩6,960 | +3.17% | 4.4만 |
|---|
| 2026.08.28 | ₩7,228 | ₩7,254 | ₩6,295 | ₩6,413 | -11.28% | 3.3만 |
|---|
| 2026.08.27 | ₩7,161 | ₩7,241 | ₩7,041 | ₩7,241 | +1.12% | 2.1만 |
|---|
| 2026.08.26 | ₩6,987 | ₩7,399 | ₩6,974 | ₩7,094 | +1.53% | 1.8만 |
|---|
| 2026.08.25 | ₩6,894 | ₩7,308 | ₩6,894 | ₩6,987 | +1.36% | 4.9만 |
|---|
| 2026.08.24 | ₩6,747 | ₩6,947 | ₩6,680 | ₩6,880 | +1.98% | 2.9만 |
|---|
| 2026.08.21 | ₩6,870 | ₩7,094 | ₩6,680 | ₩6,720 | -2.18% | 2.1만 |
|---|
| 2026.08.20 | ₩7,388 | ₩7,439 | ₩6,813 | ₩7,014 | -5.06% | 2.9만 |
|---|
| 2026.08.19 | ₩7,775 | ₩7,949 | ₩7,308 | ₩7,321 | -5.84% | 3.1만 |
|---|
| 2026.08.18 | ₩8,497 | ₩8,497 | ₩7,481 | ₩7,815 | -8.02% | 5만 |
|---|
| 2026.08.17 | ₩9,165 | ₩9,165 | ₩8,497 | ₩8,497 | -7.29% | 4.1만 |
|---|
| 2026.08.14 | ₩9,258 | ₩9,532 | ₩8,938 | ₩9,338 | +0.87% | 7.3만 |
|---|
| 2026.08.13 | ₩8,924 | ₩9,002 | ₩8,671 | ₩8,844 | -0.90% | 6.4만 |
|---|
| 2026.08.12 | ₩9,285 | ₩9,659 | ₩9,017 | ₩9,111 | -1.87% | 4.9만 |
|---|
| 2026.08.11 | ₩9,779 | ₩9,966 | ₩9,005 | ₩9,365 | -4.23% | 8.9만 |
|---|
| 2026.08.10 | ₩7,682 | ₩10,354 | ₩7,543 | ₩10,033 | +30.61% | 40.8만 |
|---|
| 2026.08.07 | ₩7,508 | ₩8,390 | ₩7,094 | ₩8,216 | +9.43% | 58.8만 |
|---|
| 2026.08.06 | ₩12,425 | ₩12,959 | ₩8,055 | ₩9,192 | -26.02% | 3136.3만 |
|---|
| 2026.08.05 | ₩6,426 | ₩6,760 | ₩6,413 | ₩6,560 | +2.08% | 398.9만 |
|---|
| 2026.08.04 | ₩6,573 | ₩6,894 | ₩6,493 | ₩6,546 | -0.41% | 3.6만 |
|---|
| 2026.08.03 | ₩6,333 | ₩6,660 | ₩6,092 | ₩6,573 | +3.80% | 3.3만 |
|---|
| 2026.07.31 | ₩6,560 | ₩6,573 | ₩6,119 | ₩6,386 | -2.65% | 6.4만 |
|---|
| 2026.07.30 | ₩6,359 | ₩6,600 | ₩6,279 | ₩6,506 | +2.31% | 7.2만 |
|---|
| 2026.07.29 | ₩6,212 | ₩6,640 | ₩6,119 | ₩6,426 | +3.44% | 12.1만 |
|---|
| 2026.07.28 | ₩6,520 | ₩6,613 | ₩5,932 | ₩6,186 | -5.12% | 58만 |
|---|
| 2026.07.27 | ₩6,186 | ₩7,241 | ₩5,852 | ₩6,186 | 0.00% | 46.9만 |
|---|
| 2026.07.24 | ₩7,121 | ₩7,121 | ₩6,012 | ₩6,453 | -9.38% | 52.4만 |
|---|
| 2026.07.23 | ₩5,210 | ₩12,665 | ₩5,144 | ₩7,896 | +51.54% | 1908.8만 |
|---|
| 2026.07.22 | ₩5,224 | ₩5,391 | ₩5,117 | ₩5,184 | -0.77% | 3.7만 |
|---|
| 2026.07.21 | ₩5,584 | ₩5,584 | ₩5,023 | ₩5,224 | -6.46% | 4.3만 |
|---|
| 2026.07.20 | ₩5,731 | ₩5,770 | ₩5,504 | ₩5,518 | -3.73% | 2.9만 |
|---|
| 2026.07.17 | ₩5,898 | ₩5,898 | ₩5,397 | ₩5,571 | -5.55% | 3.6만 |
|---|
| 2026.07.16 | ₩6,065 | ₩6,146 | ₩5,892 | ₩6,025 | -0.66% | 2.2만 |
|---|
| 2026.07.15 | ₩6,640 | ₩6,640 | ₩6,239 | ₩6,359 | -4.23% | 3.8만 |
|---|
| 2026.07.14 | ₩7,308 | ₩7,308 | ₩6,546 | ₩6,613 | -9.51% | 5.7만 |
|---|
| 2026.07.13 | ₩7,508 | ₩7,669 | ₩7,268 | ₩7,415 | -1.25% | 5.1만 |
|---|
| 2026.07.10 | ₩7,628 | ₩7,749 | ₩7,455 | ₩7,682 | +0.70% | 4.5만 |
|---|
| 2026.07.09 | ₩7,495 | ₩7,936 | ₩7,455 | ₩7,655 | +2.14% | 6.1만 |
|---|
| 2026.07.08 | ₩8,216 | ₩8,216 | ₩7,164 | ₩7,669 | -6.67% | 6.6만 |
|---|
| 2026.07.07 | ₩8,711 | ₩8,844 | ₩8,430 | ₩8,470 | -2.76% | 4.9만 |
|---|
| 2026.07.06 | ₩9,205 | ₩9,298 | ₩8,430 | ₩8,958 | -2.69% | 8만 |
|---|
| 2026.07.02 | ₩9,272 | ₩10,274 | ₩9,232 | ₩9,379 | +1.15% | 15.9만 |
|---|
| 2026.07.01 | ₩8,510 | ₩9,806 | ₩8,283 | ₩9,459 | +11.15% | 28.5만 |
|---|
| 2026.06.30 | ₩10,087 | ₩13,253 | ₩9,592 | ₩9,926 | -1.59% | 622.1만 |
|---|
| 2026.06.29 | ₩9,886 | ₩10,514 | ₩7,602 | ₩8,216 | -16.89% | 122.7만 |
|---|
| 2026.06.26 | ₩10,421 | ₩10,554 | ₩8,817 | ₩9,753 | -6.41% | 21.2만 |
|---|
| 2026.06.25 | ₩11,356 | ₩13,493 | ₩11,089 | ₩11,222 | -1.18% | 41.6만 |
|---|
| 2026.06.24 | ₩18,971 | ₩18,971 | ₩16,833 | ₩17,902 | -5.63% | 18.1만 |
|---|
| 2026.06.23 | ₩20,173 | ₩20,173 | ₩18,437 | ₩19,639 | -2.65% | 16.5만 |
|---|
| 2026.06.22 | ₩21,643 | ₩23,914 | ₩20,708 | ₩21,509 | -0.62% | 74.8만 |
|---|
| 2026.06.18 | ₩22,712 | ₩22,979 | ₩19,505 | ₩19,906 | -12.35% | 34.6만 |
|---|
| 2026.06.17 | ₩24,849 | ₩24,983 | ₩23,112 | ₩23,112 | -6.99% | 33.8만 |
|---|
| 2026.06.16 | ₩26,720 | ₩27,788 | ₩24,048 | ₩25,784 | -3.50% | 100만 |
|---|
| 2026.06.15 | ₩63,325 | ₩69,471 | ₩22,712 | ₩25,384 | -59.92% | 671.4만 |
|---|
| 2026.06.12 | ₩35,537 | ₩36,205 | ₩23,914 | ₩27,788 | -21.80% | 89.4만 |
|---|
| 2026.06.11 | ₩42,083 | ₩50,366 | ₩37,407 | ₩38,743 | -7.94% | 44.9만 |
|---|
| 2026.06.10 | ₩118,902 | ₩124,781 | ₩60,119 | ₩66,799 | -43.82% | 52.4만 |
|---|
| 2026.06.09 | ₩207,077 | ₩3,565,731 | ₩126,918 | ₩136,270 | -34.19% | 229.2만 |
|---|
| 2026.06.08 | ₩119,169 | ₩342,011 | ₩118,902 | ₩125,716 | +5.49% | 19.8만 |
|---|
| 2026.06.05 | ₩121,574 | ₩129,189 | ₩114,894 | ₩118,902 | -2.20% | 1.1천 |
|---|
| 2026.06.04 | ₩134,934 | ₩138,942 | ₩132,262 | ₩138,942 | +2.97% | 995 |
|---|
| 2026.06.03 | ₩140,278 | ₩145,622 | ₩129,590 | ₩138,942 | -0.95% | 952 |
|---|
| 2026.06.02 | ₩140,278 | ₩150,966 | ₩136,270 | ₩140,278 | 0.00% | 716 |
|---|
| 2026.06.01 | ₩141,614 | ₩153,638 | ₩136,270 | ₩149,630 | +5.66% | 2천 |
|---|
| 2026.05.29 | ₩144,286 | ₩156,310 | ₩137,606 | ₩154,974 | +7.41% | 2.4만 |
|---|
| 2026.05.28 | ₩141,614 | ₩146,958 | ₩136,270 | ₩140,278 | -0.94% | 417 |
|---|
| 2026.05.27 | ₩145,622 | ₩146,958 | ₩136,270 | ₩142,950 | -1.83% | 1.2천 |
|---|
| 2026.05.26 | ₩145,622 | ₩171,005 | ₩143,083 | ₩149,630 | +2.75% | 9.3천 |
|---|
| 2026.05.22 | ₩142,282 | ₩145,622 | ₩137,606 | ₩138,942 | -2.35% | 282 |
|---|
| 2026.05.21 | ₩149,630 | ₩149,630 | ₩140,278 | ₩141,614 | -5.36% | 199 |
|---|
| 2026.05.20 | ₩149,630 | ₩152,302 | ₩141,614 | ₩145,622 | -2.68% | 183 |
|---|
| 2026.05.19 | ₩146,958 | ₩153,638 | ₩146,958 | ₩150,966 | +2.73% | 236 |
|---|
| 2026.05.18 | ₩150,966 | ₩154,974 | ₩148,294 | ₩148,294 | -1.77% | 116 |
|---|
| 2026.05.15 | ₩148,962 | ₩152,970 | ₩148,294 | ₩148,294 | -0.45% | 250 |
|---|
| 2026.05.14 | ₩153,638 | ₩156,310 | ₩148,294 | ₩149,630 | -2.61% | 425 |
|---|
| 2026.05.13 | ₩156,310 | ₩158,314 | ₩149,630 | ₩153,638 | -1.71% | 396 |
|---|
| 2026.05.12 | ₩161,253 | ₩162,990 | ₩150,832 | ₩150,966 | -6.38% | 450 |
|---|
| 2026.05.11 | ₩168,333 | ₩168,333 | ₩157,646 | ₩160,318 | -4.76% | 640 |
|---|
| 2026.05.08 | ₩166,998 | ₩172,341 | ₩164,326 | ₩165,662 | -0.80% | 378 |
|---|
| 2026.05.07 | ₩164,326 | ₩177,685 | ₩164,326 | ₩168,333 | +2.44% | 492 |
|---|
| 2026.05.06 | ₩169,669 | ₩172,341 | ₩158,982 | ₩162,990 | -3.94% | 472 |
|---|
| 2026.05.05 | ₩169,669 | ₩172,341 | ₩166,998 | ₩166,998 | -1.57% | 337 |
|---|
| 2026.05.04 | ₩161,654 | ₩172,341 | ₩160,318 | ₩164,326 | +1.65% | 553 |
|---|
| 2026.05.01 | ₩156,310 | ₩162,990 | ₩154,974 | ₩157,646 | +0.85% | 326 |
|---|
| 2026.04.30 | ₩146,958 | ₩162,990 | ₩142,950 | ₩154,974 | +5.45% | 862 |
|---|
| 2026.04.29 | ₩140,278 | ₩148,294 | ₩136,270 | ₩148,294 | +5.71% | 885 |
|---|
| 2026.04.28 | ₩177,685 | ₩181,426 | ₩136,938 | ₩142,950 | -19.55% | 2.3천 |
|---|
| 2026.04.27 | ₩191,045 | ₩195,053 | ₩178,086 | ₩180,357 | -5.59% | 771 |
|---|
| 2026.04.24 | ₩180,357 | ₩197,057 | ₩180,357 | ₩195,053 | +8.15% | 558 |
|---|
| 2026.04.23 | ₩213,757 | ₩217,765 | ₩187,037 | ₩191,045 | -10.63% | 1.7천 |
|---|
| 2026.04.22 | ₩203,069 | ₩236,468 | ₩197,725 | ₩217,765 | +7.24% | 7.7천 |
|---|
| 2026.04.21 | ₩208,413 | ₩209,348 | ₩195,053 | ₩197,725 | -5.13% | 1.4천 |
|---|
| 2026.04.20 | ₩219,101 | ₩220,303 | ₩208,413 | ₩208,413 | -4.88% | 959 |
|---|
| 2026.04.17 | ₩221,773 | ₩227,117 | ₩213,757 | ₩220,437 | -0.60% | 1.2천 |
|---|
| 2026.04.16 | ₩224,445 | ₩225,781 | ₩213,757 | ₩223,109 | -0.60% | 887 |
|---|
| 2026.04.15 | ₩224,445 | ₩229,789 | ₩220,437 | ₩225,781 | +0.60% | 710 |
|---|
| 2026.04.14 | ₩223,109 | ₩229,789 | ₩223,109 | ₩227,117 | +1.80% | 1.1천 |
|---|
| 2026.04.13 | ₩235,132 | ₩239,140 | ₩223,109 | ₩236,468 | +0.57% | 1.2천 |
|---|
| 2026.04.10 | ₩271,204 | ₩273,876 | ₩220,437 | ₩240,476 | -11.33% | 6.1만 |
|---|
| 2026.04.09 | ₩251,164 | ₩255,172 | ₩236,468 | ₩255,172 | +1.60% | 490 |
|---|
| 2026.04.08 | ₩239,140 | ₩253,836 | ₩236,468 | ₩248,492 | +3.91% | 549 |
|---|
| 2026.04.07 | ₩252,500 | ₩252,500 | ₩227,117 | ₩231,125 | -8.47% | 893 |
|---|
| 2026.04.06 | ₩252,500 | ₩267,864 | ₩251,164 | ₩253,836 | +0.53% | 616 |
|---|
| 2026.04.02 | ₩261,852 | ₩267,196 | ₩243,148 | ₩245,820 | -6.12% | 1.3천 |
|---|
| 2026.04.01 | ₩263,188 | ₩277,884 | ₩259,180 | ₩277,884 | +5.58% | 2천 |
|---|
| 2026.03.31 | ₩269,868 | ₩303,267 | ₩247,156 | ₩284,564 | +5.45% | 2.5만 |
|---|
| 2026.03.30 | ₩299,794 | ₩314,222 | ₩234,064 | ₩266,127 | -11.23% | 2천 |
|---|
| 2026.03.27 | ₩400,794 | ₩418,429 | ₩304,603 | ₩328,651 | -18.00% | 3.6천 |
|---|
| 2026.03.26 | ₩400,794 | ₩448,889 | ₩375,143 | ₩402,397 | +0.40% | 2.7천 |
|---|
| 2026.03.25 | ₩521,032 | ₩529,048 | ₩432,858 | ₩466,524 | -10.46% | 1.1만 |
|---|
| 2026.03.24 | ₩928,239 | ₩1,263,303 | ₩492,175 | ₩578,747 | -37.65% | 41.6만 |
|---|
| 2026.03.23 | ₩455,302 | ₩521,032 | ₩448,889 | ₩474,540 | +4.23% | 2.2만 |
|---|
| 2026.03.20 | ₩455,302 | ₩533,858 | ₩450,492 | ₩492,175 | +8.10% | 1.1천 |
|---|
| 2026.03.19 | ₩480,953 | ₩480,953 | ₩420,032 | ₩448,889 | -6.67% | 576 |
|---|
| 2026.03.18 | ₩525,842 | ₩545,080 | ₩480,953 | ₩496,985 | -5.49% | 1.2천 |
|---|
| 2026.03.17 | ₩657,302 | ₩657,302 | ₩513,016 | ₩513,016 | -21.95% | 4천 |
|---|
| 2026.03.16 | ₩2,180,319 | ₩2,180,319 | ₩391,175 | ₩755,096 | -65.37% | 5.7만 |
|---|
| 2026.03.13 | ₩2,436,828 | ₩3,046,034 | ₩1,939,843 | ₩2,597,145 | +6.58% | 992 |
|---|
| 2026.03.12 | ₩2,693,336 | ₩3,013,971 | ₩2,196,351 | ₩2,484,923 | -7.74% | 1.2천 |
|---|
| 2026.03.11 | ₩2,260,478 | ₩3,799,527 | ₩2,164,288 | ₩3,655,241 | +61.70% | 5천 |
|---|
| 2026.03.10 | ₩2,036,034 | ₩2,308,573 | ₩1,923,811 | ₩2,212,383 | +8.66% | 129 |
|---|
| 2026.03.09 | ₩1,963,891 | ₩2,003,970 | ₩1,939,843 | ₩1,939,843 | -1.22% | 20 |
|---|
| 2026.03.06 | ₩1,971,906 | ₩2,020,002 | ₩1,933,430 | ₩1,955,875 | -0.81% | 16 |
|---|
| 2026.03.05 | ₩2,036,034 | ₩2,052,065 | ₩1,923,811 | ₩2,020,002 | -0.79% | 32 |
|---|
| 2026.03.04 | ₩2,020,002 | ₩2,084,129 | ₩1,963,891 | ₩1,971,906 | -2.38% | 36 |
|---|
| 2026.03.03 | ₩1,939,843 | ₩2,132,224 | ₩1,939,843 | ₩2,020,002 | +4.13% | 40 |
|---|
| 2026.03.02 | ₩1,923,811 | ₩2,116,192 | ₩1,923,811 | ₩2,084,129 | +8.33% | 47 |
|---|
| 2026.02.27 | ₩2,003,970 | ₩2,084,129 | ₩1,955,875 | ₩2,068,097 | +3.20% | 23 |
|---|
| 2026.02.26 | ₩2,036,034 | ₩2,052,065 | ₩1,995,954 | ₩2,052,065 | +0.79% | 35 |
|---|
| 2026.02.25 | ₩1,923,811 | ₩2,068,097 | ₩1,875,716 | ₩2,068,097 | +7.50% | 48 |
|---|
| 2026.02.24 | ₩1,891,748 | ₩1,987,938 | ₩1,891,748 | ₩1,907,779 | +0.85% | 64 |
|---|
| 2026.02.23 | ₩1,907,779 | ₩2,003,970 | ₩1,891,748 | ₩1,971,906 | +3.36% | 30 |
|---|
| 2026.02.20 | ₩2,036,034 | ₩2,076,113 | ₩1,971,906 | ₩1,971,906 | -3.15% | 53 |
|---|
| 2026.02.19 | ₩1,987,938 | ₩2,058,478 | ₩1,891,748 | ₩2,052,065 | +3.23% | 94 |
|---|
| 2026.02.18 | ₩2,036,034 | ₩2,052,065 | ₩2,003,970 | ₩2,003,970 | -1.57% | 48 |
|---|
| 2026.02.17 | ₩2,132,224 | ₩2,132,224 | ₩2,003,970 | ₩2,003,970 | -6.02% | 69 |
|---|
| 2026.02.13 | ₩2,148,256 | ₩2,212,383 | ₩2,090,542 | ₩2,100,161 | -2.24% | 23 |
|---|
| 2026.02.12 | ₩2,119,399 | ₩2,260,478 | ₩2,084,129 | ₩2,116,192 | -0.15% | 109 |
|---|
| 2026.02.11 | ₩2,180,319 | ₩2,212,383 | ₩2,116,192 | ₩2,148,256 | -1.47% | 85 |
|---|
| 2026.02.10 | ₩2,068,097 | ₩2,292,542 | ₩2,028,018 | ₩2,164,288 | +4.65% | 133 |
|---|
| 2026.02.09 | ₩2,084,129 | ₩2,084,129 | ₩1,853,271 | ₩2,052,065 | -1.54% | 155 |
|---|
| 2026.02.06 | ₩1,987,938 | ₩2,084,129 | ₩1,875,716 | ₩2,052,065 | +3.23% | 131 |
|---|
| 2026.02.05 | ₩1,955,875 | ₩2,116,192 | ₩1,731,430 | ₩2,003,970 | +2.46% | 426 |
|---|
| 2026.02.04 | ₩2,068,097 | ₩2,100,161 | ₩1,939,843 | ₩1,955,875 | -5.43% | 126 |
|---|
| 2026.02.03 | ₩2,500,955 | ₩2,500,955 | ₩2,084,129 | ₩2,132,224 | -14.74% | 382 |
|---|
| 2026.02.02 | ₩2,132,224 | ₩2,645,240 | ₩1,875,716 | ₩2,533,018 | +18.80% | 8.7천 |
|---|
| 2026.01.30 | ₩2,196,351 | ₩2,388,732 | ₩2,076,113 | ₩2,132,224 | -2.92% | 248 |
|---|
| 2026.01.29 | ₩2,533,018 | ₩2,533,018 | ₩2,132,224 | ₩2,260,478 | -10.76% | 171 |
|---|
| 2026.01.28 | ₩2,565,082 | ₩2,565,082 | ₩2,468,891 | ₩2,549,050 | -0.63% | 69 |
|---|
| 2026.01.27 | ₩2,484,923 | ₩2,661,272 | ₩2,262,081 | ₩2,549,050 | +2.58% | 189 |
|---|
| 2026.01.26 | ₩2,917,780 | ₩2,917,780 | ₩2,516,986 | ₩2,516,986 | -13.74% | 259 |
|---|
| 2026.01.23 | ₩2,981,907 | ₩3,057,257 | ₩2,853,653 | ₩2,901,749 | -2.69% | 133 |
|---|
| 2026.01.22 | ₩2,837,622 | ₩3,110,161 | ₩2,741,431 | ₩3,110,161 | +9.60% | 184 |
|---|
| 2026.01.21 | ₩3,046,034 | ₩3,046,034 | ₩2,853,653 | ₩2,853,653 | -6.32% | 120 |
|---|
| 2026.01.20 | ₩3,174,288 | ₩3,174,288 | ₩2,901,749 | ₩2,997,939 | -5.56% | 166 |
|---|
| 2026.01.16 | ₩3,190,320 | ₩3,262,463 | ₩3,078,098 | ₩3,094,130 | -3.02% | 169 |
|---|
| 2026.01.15 | ₩3,110,161 | ₩3,414,765 | ₩2,997,939 | ₩3,222,384 | +3.61% | 449 |
|---|
| 2026.01.14 | ₩3,382,701 | ₩3,430,797 | ₩2,789,526 | ₩2,853,653 | -15.64% | 353 |
|---|
| 2026.01.13 | ₩3,446,828 | ₩3,594,320 | ₩3,334,606 | ₩3,334,606 | -3.26% | 212 |
|---|
| 2026.01.12 | ₩3,655,241 | ₩3,847,622 | ₩3,249,638 | ₩3,366,670 | -7.89% | 448 |
|---|
| 2026.01.09 | ₩4,520,956 | ₩4,873,655 | ₩3,526,987 | ₩3,735,400 | -17.38% | 9.4천 |
|---|
| 2026.01.08 | ₩3,382,701 | ₩3,446,828 | ₩3,238,416 | ₩3,302,543 | -2.37% | 180 |
|---|
| 2026.01.07 | ₩3,687,305 | ₩3,687,305 | ₩3,382,701 | ₩3,494,924 | -5.22% | 194 |
|---|
| 2026.01.06 | ₩3,366,670 | ₩3,735,400 | ₩3,318,574 | ₩3,687,305 | +9.52% | 285 |
|---|
| 2026.01.05 | ₩3,254,447 | ₩3,927,781 | ₩3,222,384 | ₩3,510,955 | +7.88% | 669 |
|---|
| 2026.01.02 | ₩3,591,114 | ₩3,991,908 | ₩2,965,876 | ₩3,238,416 | -9.82% | 1.3만 |
|---|
| 2025.12.31 | ₩2,757,463 | ₩2,962,669 | ₩2,743,034 | ₩2,773,494 | +0.58% | 145 |
|---|
| 2025.12.30 | ₩2,949,844 | ₩3,110,161 | ₩2,565,082 | ₩2,901,749 | -1.63% | 375 |
|---|
| 2025.12.29 | ₩3,414,765 | ₩3,414,765 | ₩3,013,971 | ₩3,030,003 | -11.27% | 608 |
|---|
| 2025.12.26 | ₩2,484,923 | ₩4,056,035 | ₩2,484,923 | ₩3,478,892 | +40.00% | 1.4만 |
|---|
| 2025.12.24 | ₩2,388,732 | ₩2,565,082 | ₩2,212,383 | ₩2,533,018 | +6.04% | 447 |
|---|
| 2025.12.23 | ₩2,581,113 | ₩2,725,399 | ₩2,372,700 | ₩2,388,732 | -7.45% | 912 |
|---|
| 2025.12.22 | ₩3,414,765 | ₩3,509,352 | ₩3,254,447 | ₩3,254,447 | -4.69% | 965 |
|---|
| 2025.12.19 | ₩3,334,606 | ₩4,488,893 | ₩3,254,447 | ₩3,575,082 | +7.21% | 2천 |
|---|
| 2025.12.18 | ₩4,504,925 | ₩6,140,164 | ₩3,719,368 | ₩3,927,781 | -12.81% | 4.5만 |
|---|
| 2025.12.17 | ₩3,687,305 | ₩3,847,622 | ₩2,725,399 | ₩3,206,352 | -13.04% | 1.3천 |
|---|
| 2025.12.16 | ₩4,168,258 | ₩4,488,893 | ₩3,366,670 | ₩3,687,305 | -11.54% | 2.2천 |
|---|
| 2025.12.15 | ₩6,092,069 | ₩6,412,704 | ₩5,290,481 | ₩5,771,434 | -5.26% | 961 |
|---|
| 2025.12.12 | ₩7,053,974 | ₩7,534,927 | ₩6,092,069 | ₩6,573,022 | -6.82% | 4.3천 |
|---|
| 2025.12.11 | ₩5,931,751 | ₩5,931,751 | ₩4,809,528 | ₩5,611,116 | -5.41% | 1.6천 |
|---|
| 2025.12.10 | ₩6,573,022 | ₩6,893,657 | ₩5,771,434 | ₩6,092,069 | -7.32% | 1.4천 |
|---|
| 2025.12.09 | ₩7,855,562 | ₩8,015,880 | ₩6,412,704 | ₩6,893,657 | -12.24% | 2천 |
|---|
| 2025.12.08 | ₩10,100,009 | ₩10,580,962 | ₩6,412,704 | ₩7,855,562 | -22.22% | 1.1만 |
|---|
| 2025.12.05 | ₩8,176,198 | ₩9,298,421 | ₩4,809,528 | ₩5,931,751 | -27.45% | 8.8천 |
|---|
| 2025.12.04 | ₩4,488,893 | ₩5,611,116 | ₩4,168,258 | ₩5,130,163 | +14.29% | 2천 |
|---|
| 2025.12.03 | ₩8,015,880 | ₩8,176,198 | ₩4,809,528 | ₩5,450,798 | -32.00% | 3.3천 |
|---|
| 2025.12.02 | ₩11,703,185 | ₩11,703,185 | ₩8,015,880 | ₩8,817,468 | -24.66% | 2.3천 |
|---|
| 2025.12.01 | ₩1억 | ₩1억 | ₩9,619,056 | ₩12,504,773 | -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 | ₩90,900,079 | ₩1억 | ₩90,900,079 | ₩1억 | +44.80% | 56 |
|---|
| 2025.11.24 | ₩93,785,796 | ₩96,831,830 | ₩89,777,856 | ₩93,144,526 | -0.68% | 0 |
|---|
| 2025.11.21 | ₩99,717,547 | ₩99,877,865 | ₩94,427,066 | ₩94,587,384 | -5.14% | 1 |
|---|
| 2025.11.20 | ₩88,174,680 | ₩1억 | ₩82,403,246 | ₩97,793,736 | +10.91% | 20 |
|---|
| 2025.11.19 | ₩88,174,680 | ₩96,190,560 | ₩80,319,118 | ₩90,579,444 | +2.73% | 1 |
|---|
| 2025.11.18 | ₩83,204,834 | ₩97,793,736 | ₩77,433,401 | ₩92,823,890 | +11.56% | 1 |
|---|
| 2025.11.17 | ₩93,144,526 | ₩94,427,066 | ₩68,936,568 | ₩87,854,045 | -5.68% | 2 |
|---|
| 2025.11.14 | ₩90,739,762 | ₩1억 | ₩90,739,762 | ₩97,473,101 | +7.42% | 0 |
|---|
| 2025.11.13 | ₩86,892,139 | ₩97,312,783 | ₩86,892,139 | ₩92,503,255 | +6.46% | 0 |
|---|
| 2025.11.12 | ₩94,587,384 | ₩94,587,384 | ₩90,579,444 | ₩91,381,032 | -3.39% | 0 |
|---|
| 2025.11.11 | ₩93,785,796 | ₩1억 | ₩88,174,680 | ₩95,869,925 | +2.22% | 0 |
|---|
| 2025.11.10 | ₩89,777,856 | ₩95,549,290 | ₩89,777,856 | ₩93,946,114 | +4.64% | 0 |
|---|
| 2025.11.07 | ₩94,587,384 | ₩97,793,736 | ₩89,777,856 | ₩91,381,032 | -3.39% | 1 |
|---|
| 2025.11.06 | ₩1억 | ₩1억 | ₩96,190,560 | ₩96,190,560 | -4.00% | 1 |
|---|
| 2025.11.05 | ₩99,717,547 | ₩1억 | ₩96,190,560 | ₩99,557,230 | -0.16% | 0 |
|---|
| 2025.11.04 | ₩99,396,912 | ₩1억 | ₩97,793,736 | ₩99,396,912 | 0.00% | 1 |
|---|
| 2025.11.03 | ₩91,381,032 | ₩1억 | ₩91,381,032 | ₩99,396,912 | +8.77% | 3 |
|---|
| 2025.10.31 | ₩93,144,526 | ₩97,793,736 | ₩92,663,573 | ₩96,190,560 | +3.27% | 0 |
|---|
| 2025.10.30 | ₩96,190,560 | ₩1억 | ₩86,571,504 | ₩99,717,547 | +3.67% | 1 |
|---|
| 2025.10.29 | ₩1억 | ₩1억 | ₩94,908,019 | ₩94,908,019 | -6.03% | 1 |
|---|
| 2025.10.28 | ₩1억 | ₩1억 | ₩99,396,912 | ₩1억 | +2.45% | 3 |
|---|
| 2025.10.27 | ₩1억 | ₩1억 | ₩1억 | ₩1억 | -0.31% | 4 |
|---|
| 2025.10.24 | ₩99,396,912 | ₩1억 | ₩96,190,560 | ₩97,954,054 | -1.45% | 0 |
|---|
| 2025.10.23 | ₩1억 | ₩1억 | ₩92,984,208 | ₩96,190,560 | -5.51% | 2 |
|---|
| 2025.10.22 | ₩1억 | ₩1억 | ₩94,908,019 | ₩98,435,006 | -5.68% | 1 |
|---|
| 2025.10.21 | ₩92,182,620 | ₩1억 | ₩90,579,444 | ₩1억 | +9.57% | 4 |
|---|
| 2025.10.20 | ₩87,052,457 | ₩94,587,384 | ₩86,571,504 | ₩92,984,208 | +6.81% | 0 |
|---|
| 2025.10.17 | ₩94,587,384 | ₩94,587,384 | ₩84,968,328 | ₩87,533,410 | -7.46% | 1 |
|---|
| 2025.10.16 | ₩94,747,702 | ₩1억 | ₩94,427,066 | ₩94,587,384 | -0.17% | 1 |
|---|
| 2025.10.15 | ₩1억 | ₩1억 | ₩91,541,350 | ₩93,625,478 | -12.44% | 4 |
|---|
| 2025.10.14 | ₩1억 | ₩2억 | ₩74,066,731 | ₩1억 | -27.03% | 26 |
|---|
| 2025.10.13 | ₩2억 | ₩2억 | ₩2억 | ₩2억 | -11.21% | 2 |
|---|
| 2025.10.10 | ₩2억 | ₩2억 | ₩2억 | ₩2억 | +4.59% | 16 |
|---|