시장 데이터를 불러오는 중
전체 종목
팔라다인 AI 과거 주가
Palladyne AI Corp. - Common stock · PDYN · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Palladyne AI Corp. - Common stock · PDYN · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,968 | ₩6,968 | ₩6,667 | ₩6,754 | -3.08% | 64.8만 |
| 2026.10.08 | ₩6,968 | ₩6,982 | ₩6,787 | ₩6,861 | -1.54% | 83.1만 |
| 2026.10.07 | ₩7,035 | ₩7,122 | ₩6,834 | ₩6,982 | -0.76% | 71만 |
| 2026.10.06 | ₩6,968 | ₩7,250 | ₩6,888 | ₩7,183 | +3.08% | 89.1만 |
| 2026.10.05 | ₩7,142 | ₩7,216 | ₩6,814 | ₩6,861 | -3.94% | 124.6만 |
| 2026.10.02 | ₩7,303 | ₩7,370 | ₩7,102 | ₩7,142 | -2.20% | 63.1만 |
| 2026.10.01 | ₩6,901 | ₩7,183 | ₩6,848 | ₩7,136 | +3.40% | 93.8만 |
| 2026.09.30 | ₩7,035 | ₩7,136 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,915 |
| -1.71% |
| 75.4만 |
| 2026.09.29 | ₩7,223 | ₩7,223 | ₩6,841 | ₩6,995 | -3.15% | 84.7만 |
|---|
| 2026.09.28 | ₩7,183 | ₩7,343 | ₩7,022 | ₩7,075 | -1.49% | 81.5만 |
|---|
| 2026.09.25 | ₩7,270 | ₩7,377 | ₩7,109 | ₩7,223 | -0.65% | 95.7만 |
|---|
| 2026.09.24 | ₩7,223 | ₩7,464 | ₩7,169 | ₩7,223 | 0.00% | 98만 |
|---|
| 2026.09.23 | ₩7,611 | ₩7,611 | ₩7,263 | ₩7,290 | -4.23% | 76.8만 |
|---|
| 2026.09.22 | ₩7,611 | ₩7,645 | ₩7,404 | ₩7,611 | 0.00% | 77.6만 |
|---|
| 2026.09.21 | ₩7,732 | ₩7,826 | ₩7,518 | ₩7,571 | -2.08% | 87.5만 |
|---|
| 2026.09.18 | ₩7,719 | ₩7,826 | ₩7,330 | ₩7,611 | -1.39% | 185.5만 |
|---|
| 2026.09.17 | ₩7,705 | ₩7,879 | ₩7,631 | ₩7,705 | 0.00% | 97.8만 |
|---|
| 2026.09.16 | ₩7,665 | ₩7,665 | ₩7,384 | ₩7,518 | -1.92% | 63.8만 |
|---|
| 2026.09.15 | ₩7,611 | ₩7,719 | ₩7,471 | ₩7,611 | 0.00% | 79.2만 |
|---|
| 2026.09.14 | ₩7,491 | ₩7,879 | ₩7,477 | ₩7,638 | +1.97% | 88.6만 |
|---|
| 2026.09.11 | ₩7,692 | ₩7,980 | ₩7,544 | ₩7,732 | +0.52% | 69.9만 |
|---|
| 2026.09.10 | ₩7,618 | ₩7,893 | ₩7,518 | ₩7,544 | -0.97% | 67만 |
|---|
| 2026.09.09 | ₩8,013 | ₩8,134 | ₩7,638 | ₩7,705 | -3.85% | 65.2만 |
|---|
| 2026.09.08 | ₩7,685 | ₩8,013 | ₩7,652 | ₩7,745 | +0.78% | 67.4만 |
|---|
| 2026.09.04 | ₩7,638 | ₩7,759 | ₩7,504 | ₩7,652 | +0.18% | 34.6만 |
|---|
| 2026.09.03 | ₩7,424 | ₩7,759 | ₩7,398 | ₩7,611 | +2.53% | 57.6만 |
|---|
| 2026.09.02 | ₩7,303 | ₩7,370 | ₩7,089 | ₩7,303 | 0.00% | 64.5만 |
|---|
| 2026.09.01 | ₩7,437 | ₩7,477 | ₩7,250 | ₩7,276 | -2.16% | 68.9만 |
|---|
| 2026.08.31 | ₩7,638 | ₩7,879 | ₩7,560 | ₩7,652 | +0.18% | 63.3만 |
|---|
| 2026.08.28 | ₩8,107 | ₩8,107 | ₩7,631 | ₩7,719 | -4.79% | 75.7만 |
|---|
| 2026.08.27 | ₩8,147 | ₩8,241 | ₩7,906 | ₩8,161 | +0.16% | 90.6만 |
|---|
| 2026.08.26 | ₩7,879 | ₩8,127 | ₩7,879 | ₩8,027 | +1.87% | 78.8만 |
|---|
| 2026.08.25 | ₩7,812 | ₩8,013 | ₩7,685 | ₩7,853 | +0.51% | 53.2만 |
|---|
| 2026.08.24 | ₩8,107 | ₩8,121 | ₩7,639 | ₩7,745 | -4.46% | 80.2만 |
|---|
| 2026.08.21 | ₩8,295 | ₩8,456 | ₩8,161 | ₩8,214 | -0.97% | 81.1만 |
|---|
| 2026.08.20 | ₩8,322 | ₩8,342 | ₩8,000 | ₩8,174 | -1.77% | 63.8만 |
|---|
| 2026.08.19 | ₩8,415 | ₩8,536 | ₩7,936 | ₩8,348 | -0.80% | 87.4만 |
|---|
| 2026.08.18 | ₩8,389 | ₩8,804 | ₩8,348 | ₩8,415 | +0.32% | 90.4만 |
|---|
| 2026.08.17 | ₩8,724 | ₩8,884 | ₩8,603 | ₩8,670 | -0.61% | 112.6만 |
|---|
| 2026.08.14 | ₩8,536 | ₩8,938 | ₩8,509 | ₩8,858 | +3.77% | 132.8만 |
|---|
| 2026.08.13 | ₩8,389 | ₩8,683 | ₩8,348 | ₩8,429 | +0.48% | 97.9만 |
|---|
| 2026.08.12 | ₩8,657 | ₩8,791 | ₩8,375 | ₩8,509 | -1.70% | 124.9만 |
|---|
| 2026.08.11 | ₩8,362 | ₩8,603 | ₩8,147 | ₩8,482 | +1.44% | 99.9만 |
|---|
| 2026.08.10 | ₩7,973 | ₩8,362 | ₩7,893 | ₩8,295 | +4.03% | 98.1만 |
|---|
| 2026.08.07 | ₩8,107 | ₩8,121 | ₩7,692 | ₩8,027 | -0.99% | 67.7만 |
|---|
| 2026.08.06 | ₩8,174 | ₩8,174 | ₩7,625 | ₩7,893 | -3.44% | 122.1만 |
|---|
| 2026.08.05 | ₩8,107 | ₩8,161 | ₩7,772 | ₩8,000 | -1.32% | 89.9만 |
|---|
| 2026.08.04 | ₩7,705 | ₩8,221 | ₩7,705 | ₩8,040 | +4.35% | 127.5만 |
|---|
| 2026.08.03 | ₩6,968 | ₩7,571 | ₩6,955 | ₩7,531 | +8.08% | 78.4만 |
|---|
| 2026.07.31 | ₩7,089 | ₩7,250 | ₩6,821 | ₩7,008 | -1.13% | 54.4만 |
|---|
| 2026.07.30 | ₩6,633 | ₩7,002 | ₩6,593 | ₩6,941 | +4.65% | 77.3만 |
|---|
| 2026.07.29 | ₩6,767 | ₩6,848 | ₩6,432 | ₩6,472 | -4.36% | 104.7만 |
|---|
| 2026.07.28 | ₩6,740 | ₩6,848 | ₩6,466 | ₩6,767 | +0.40% | 93.7만 |
|---|
| 2026.07.27 | ₩6,767 | ₩6,980 | ₩6,620 | ₩6,928 | +2.38% | 59.5만 |
|---|
| 2026.07.24 | ₩7,008 | ₩7,018 | ₩6,579 | ₩6,620 | -5.54% | 75.2만 |
|---|
| 2026.07.23 | ₩7,022 | ₩7,357 | ₩6,901 | ₩7,008 | -0.19% | 70.9만 |
|---|
| 2026.07.22 | ₩7,129 | ₩7,370 | ₩6,982 | ₩7,142 | +0.19% | 78.6만 |
|---|
| 2026.07.21 | ₩6,874 | ₩7,049 | ₩6,767 | ₩7,035 | +2.34% | 69.8만 |
|---|
| 2026.07.20 | ₩6,539 | ₩6,740 | ₩6,484 | ₩6,714 | +2.66% | 67.6만 |
|---|
| 2026.07.17 | ₩6,311 | ₩6,754 | ₩6,204 | ₩6,539 | +3.61% | 83.7만 |
|---|
| 2026.07.16 | ₩6,901 | ₩6,975 | ₩6,352 | ₩6,499 | -5.83% | 142.8만 |
|---|
| 2026.07.15 | ₩7,142 | ₩7,397 | ₩6,901 | ₩7,062 | -1.13% | 70.3만 |
|---|
| 2026.07.14 | ₩6,995 | ₩7,203 | ₩6,995 | ₩7,156 | +2.30% | 79.7만 |
|---|
| 2026.07.13 | ₩6,941 | ₩7,062 | ₩6,794 | ₩6,901 | -0.58% | 114.6만 |
|---|
| 2026.07.10 | ₩7,343 | ₩7,384 | ₩6,941 | ₩7,075 | -3.65% | 192만 |
|---|
| 2026.07.09 | ₩7,638 | ₩7,661 | ₩7,263 | ₩7,317 | -4.21% | 149.8만 |
|---|
| 2026.07.08 | ₩7,504 | ₩7,879 | ₩7,223 | ₩7,598 | +1.25% | 249.7만 |
|---|
| 2026.07.07 | ₩7,933 | ₩7,933 | ₩7,035 | ₩7,196 | -9.29% | 321.6만 |
|---|
| 2026.07.06 | ₩7,826 | ₩7,987 | ₩7,538 | ₩7,652 | -2.23% | 155.6만 |
|---|
| 2026.07.02 | ₩8,201 | ₩8,697 | ₩7,759 | ₩7,826 | -4.58% | 161만 |
|---|
| 2026.07.01 | ₩8,054 | ₩8,543 | ₩8,000 | ₩8,107 | +0.67% | 148.8만 |
|---|
| 2026.06.30 | ₩7,786 | ₩8,201 | ₩7,692 | ₩8,147 | +4.65% | 197.7만 |
|---|
| 2026.06.29 | ₩7,960 | ₩8,121 | ₩7,571 | ₩7,786 | -2.19% | 189만 |
|---|
| 2026.06.26 | ₩7,598 | ₩7,879 | ₩7,464 | ₩7,799 | +2.65% | 254만 |
|---|
| 2026.06.25 | ₩8,188 | ₩8,289 | ₩7,564 | ₩7,812 | -4.58% | 117.4만 |
|---|
| 2026.06.24 | ₩8,496 | ₩8,603 | ₩7,800 | ₩8,013 | -5.68% | 255.2만 |
|---|
| 2026.06.23 | ₩8,710 | ₩9,444 | ₩8,529 | ₩8,670 | -0.46% | 226.8만 |
|---|
| 2026.06.22 | ₩9,635 | ₩9,849 | ₩9,018 | ₩9,072 | -5.84% | 288.5만 |
|---|
| 2026.06.18 | ₩9,621 | ₩9,849 | ₩9,072 | ₩9,380 | -2.51% | 474.2만 |
|---|
| 2026.06.17 | ₩8,255 | ₩9,702 | ₩8,080 | ₩9,327 | +12.99% | 1002.9만 |
|---|
| 2026.06.16 | ₩8,603 | ₩8,630 | ₩7,980 | ₩8,000 | -7.01% | 178.6만 |
|---|
| 2026.06.15 | ₩9,045 | ₩9,233 | ₩8,529 | ₩8,576 | -5.19% | 139.7만 |
|---|
| 2026.06.12 | ₩9,219 | ₩9,420 | ₩8,576 | ₩8,590 | -6.83% | 212.9만 |
|---|
| 2026.06.11 | ₩8,429 | ₩9,273 | ₩8,389 | ₩9,206 | +9.22% | 194만 |
|---|
| 2026.06.10 | ₩8,710 | ₩8,911 | ₩8,261 | ₩8,295 | -4.77% | 169.9만 |
|---|
| 2026.06.09 | ₩9,675 | ₩9,956 | ₩8,308 | ₩8,583 | -11.29% | 253.2만 |
|---|
| 2026.06.08 | ₩9,943 | ₩10,117 | ₩9,407 | ₩9,608 | -3.37% | 201.4만 |
|---|
| 2026.06.05 | ₩10,774 | ₩10,774 | ₩8,931 | ₩9,206 | -14.55% | 217.9만 |
|---|
| 2026.06.04 | ₩10,077 | ₩11,424 | ₩10,064 | ₩10,935 | +8.51% | 160.5만 |
|---|
| 2026.06.03 | ₩11,350 | ₩11,350 | ₩10,338 | ₩10,466 | -7.79% | 195.7만 |
|---|
| 2026.06.02 | ₩11,363 | ₩12,060 | ₩11,162 | ₩11,524 | +1.42% | 214.5만 |
|---|
| 2026.06.01 | ₩10,894 | ₩11,564 | ₩10,653 | ₩11,524 | +5.78% | 202.8만 |
|---|
| 2026.05.29 | ₩11,497 | ₩11,524 | ₩10,519 | ₩11,296 | -1.75% | 314.2만 |
|---|
| 2026.05.28 | ₩11,069 | ₩12,154 | ₩10,854 | ₩11,792 | +6.54% | 607.8만 |
|---|
| 2026.05.27 | ₩9,648 | ₩10,157 | ₩9,420 | ₩10,077 | +4.44% | 273.5만 |
|---|
| 2026.05.26 | ₩8,791 | ₩9,990 | ₩8,777 | ₩9,461 | +7.62% | 352.6만 |
|---|
| 2026.05.22 | ₩8,389 | ₩8,724 | ₩8,389 | ₩8,576 | +2.24% | 134.6만 |
|---|
| 2026.05.21 | ₩7,973 | ₩8,382 | ₩7,953 | ₩8,322 | +4.37% | 102.6만 |
|---|
| 2026.05.20 | ₩8,067 | ₩8,107 | ₩7,772 | ₩8,000 | -0.83% | 97.3만 |
|---|
| 2026.05.19 | ₩8,201 | ₩8,268 | ₩7,719 | ₩7,960 | -2.94% | 99.1만 |
|---|
| 2026.05.18 | ₩8,549 | ₩8,683 | ₩8,000 | ₩8,281 | -3.13% | 150.4만 |
|---|
| 2026.05.15 | ₩8,576 | ₩8,837 | ₩8,402 | ₩8,643 | +0.78% | 101.3만 |
|---|
| 2026.05.14 | ₩8,925 | ₩9,087 | ₩8,476 | ₩8,925 | 0.00% | 136.8만 |
|---|
| 2026.05.13 | ₩8,898 | ₩9,166 | ₩8,543 | ₩8,911 | +0.15% | 165.4만 |
|---|
| 2026.05.12 | ₩8,697 | ₩9,139 | ₩8,429 | ₩8,992 | +3.39% | 166.3만 |
|---|
| 2026.05.11 | ₩8,147 | ₩9,139 | ₩7,973 | ₩8,831 | +8.39% | 221.6만 |
|---|
| 2026.05.08 | ₩8,295 | ₩8,308 | ₩7,866 | ₩8,188 | -1.29% | 114만 |
|---|
| 2026.05.07 | ₩8,636 | ₩8,657 | ₩8,154 | ₩8,241 | -4.58% | 112.7만 |
|---|
| 2026.05.06 | ₩8,107 | ₩8,670 | ₩8,000 | ₩8,657 | +6.78% | 126.3만 |
|---|
| 2026.05.05 | ₩7,987 | ₩8,375 | ₩7,839 | ₩8,228 | +3.02% | 273만 |
|---|
| 2026.05.04 | ₩8,683 | ₩8,911 | ₩8,476 | ₩8,737 | +0.62% | 214.4만 |
|---|
| 2026.05.01 | ₩8,161 | ₩8,549 | ₩7,933 | ₩8,496 | +4.11% | 107만 |
|---|
| 2026.04.30 | ₩7,839 | ₩8,234 | ₩7,819 | ₩8,161 | +4.10% | 75만 |
|---|
| 2026.04.29 | ₩8,241 | ₩8,241 | ₩7,665 | ₩7,786 | -5.53% | 100.2만 |
|---|
| 2026.04.28 | ₩8,268 | ₩8,402 | ₩8,040 | ₩8,255 | -0.16% | 67.2만 |
|---|
| 2026.04.27 | ₩8,442 | ₩8,442 | ₩8,094 | ₩8,362 | -0.95% | 99.3만 |
|---|
| 2026.04.24 | ₩8,724 | ₩8,777 | ₩8,322 | ₩8,456 | -3.07% | 102.7만 |
|---|
| 2026.04.23 | ₩9,300 | ₩9,300 | ₩8,456 | ₩8,643 | -7.06% | 126.7만 |
|---|
| 2026.04.22 | ₩9,139 | ₩9,514 | ₩8,938 | ₩9,152 | +0.15% | 160.7만 |
|---|
| 2026.04.21 | ₩9,099 | ₩9,474 | ₩8,871 | ₩8,884 | -2.36% | 125.4만 |
|---|
| 2026.04.20 | ₩8,683 | ₩9,059 | ₩8,677 | ₩8,992 | +3.55% | 109.6만 |
|---|
| 2026.04.17 | ₩9,246 | ₩9,474 | ₩8,777 | ₩8,804 | -4.78% | 158.7만 |
|---|
| 2026.04.16 | ₩8,710 | ₩8,911 | ₩8,429 | ₩8,884 | +2.00% | 104.2만 |
|---|
| 2026.04.15 | ₩8,583 | ₩8,858 | ₩8,489 | ₩8,764 | +2.11% | 117.4만 |
|---|
| 2026.04.14 | ₩8,938 | ₩8,978 | ₩8,375 | ₩8,469 | -5.25% | 120.4만 |
|---|
| 2026.04.13 | ₩8,523 | ₩8,817 | ₩8,379 | ₩8,737 | +2.52% | 73.3만 |
|---|
| 2026.04.10 | ₩8,549 | ₩8,898 | ₩8,523 | ₩8,683 | +1.57% | 64.4만 |
|---|
| 2026.04.09 | ₩8,630 | ₩8,804 | ₩8,529 | ₩8,616 | -0.16% | 61.4만 |
|---|
| 2026.04.08 | ₩9,045 | ₩9,273 | ₩8,442 | ₩8,643 | -4.44% | 121.4만 |
|---|
| 2026.04.07 | ₩8,590 | ₩8,697 | ₩8,214 | ₩8,523 | -0.78% | 101.1만 |
|---|
| 2026.04.06 | ₩8,683 | ₩9,032 | ₩8,616 | ₩8,804 | +1.39% | 93.8만 |
|---|
| 2026.04.02 | ₩7,933 | ₩8,777 | ₩7,866 | ₩8,683 | +9.46% | 132.6만 |
|---|
| 2026.04.01 | ₩8,603 | ₩8,777 | ₩8,188 | ₩8,308 | -3.43% | 148.7만 |
|---|
| 2026.03.31 | ₩7,571 | ₩8,194 | ₩7,397 | ₩8,134 | +7.43% | 148.1만 |
|---|
| 2026.03.30 | ₩7,812 | ₩7,879 | ₩7,008 | ₩7,209 | -7.72% | 191.1만 |
|---|
| 2026.03.27 | ₩8,161 | ₩8,188 | ₩7,638 | ₩7,745 | -5.09% | 144.6만 |
|---|
| 2026.03.26 | ₩8,415 | ₩8,683 | ₩8,295 | ₩8,362 | -0.64% | 116.3만 |
|---|
| 2026.03.25 | ₩8,831 | ₩8,992 | ₩8,482 | ₩8,590 | -2.73% | 114.8만 |
|---|
| 2026.03.24 | ₩8,657 | ₩8,938 | ₩8,482 | ₩8,697 | +0.46% | 117.4만 |
|---|
| 2026.03.23 | ₩8,456 | ₩9,018 | ₩8,402 | ₩8,831 | +4.44% | 198.3만 |
|---|
| 2026.03.20 | ₩8,777 | ₩8,938 | ₩8,415 | ₩8,496 | -3.21% | 201만 |
|---|
| 2026.03.19 | ₩8,214 | ₩9,038 | ₩8,107 | ₩8,925 | +8.65% | 296.8만 |
|---|
| 2026.03.18 | ₩10,332 | ₩10,573 | ₩8,348 | ₩8,442 | -18.29% | 1532.4만 |
|---|
| 2026.03.17 | ₩8,884 | ₩9,219 | ₩8,817 | ₩9,072 | +2.11% | 117.7만 |
|---|
| 2026.03.16 | ₩9,286 | ₩9,608 | ₩8,811 | ₩8,925 | -3.90% | 210.6만 |
|---|
| 2026.03.13 | ₩9,568 | ₩9,755 | ₩9,179 | ₩9,286 | -2.94% | 130만 |
|---|
| 2026.03.12 | ₩9,751 | ₩9,982 | ₩9,394 | ₩9,461 | -2.98% | 194.3만 |
|---|
| 2026.03.11 | ₩10,157 | ₩10,452 | ₩9,715 | ₩9,956 | -1.98% | 233.8만 |
|---|
| 2026.03.10 | ₩10,479 | ₩11,122 | ₩10,064 | ₩10,117 | -3.45% | 325.8만 |
|---|
| 2026.03.09 | ₩10,881 | ₩10,921 | ₩10,157 | ₩10,479 | -3.69% | 364.2만 |
|---|
| 2026.03.06 | ₩12,288 | ₩12,784 | ₩11,307 | ₩11,430 | -6.98% | 650.5만 |
|---|
| 2026.03.05 | ₩11,377 | ₩13,400 | ₩10,935 | ₩13,347 | +17.31% | 4137.1만 |
|---|
| 2026.03.04 | ₩9,782 | ₩10,157 | ₩9,380 | ₩9,956 | +1.78% | 144.8만 |
|---|
| 2026.03.03 | ₩9,635 | ₩10,050 | ₩9,367 | ₩9,675 | +0.42% | 126.2만 |
|---|
| 2026.03.02 | ₩9,327 | ₩10,238 | ₩9,293 | ₩10,010 | +7.33% | 188.4만 |
|---|
| 2026.02.27 | ₩9,126 | ₩9,447 | ₩8,992 | ₩9,420 | +3.23% | 121.5만 |
|---|
| 2026.02.26 | ₩9,648 | ₩9,688 | ₩9,045 | ₩9,434 | -2.22% | 146.8만 |
|---|
| 2026.02.25 | ₩9,702 | ₩10,144 | ₩9,487 | ₩9,715 | +0.14% | 125.2만 |
|---|
| 2026.02.24 | ₩8,925 | ₩9,729 | ₩8,831 | ₩9,702 | +8.71% | 146.6만 |
|---|
| 2026.02.23 | ₩8,965 | ₩9,375 | ₩8,817 | ₩8,992 | +0.30% | 100.3만 |
|---|
| 2026.02.20 | ₩9,501 | ₩9,742 | ₩9,018 | ₩9,206 | -3.10% | 130.4만 |
|---|
| 2026.02.19 | ₩8,898 | ₩9,751 | ₩8,750 | ₩9,621 | +8.13% | 192.2만 |
|---|
| 2026.02.18 | ₩8,549 | ₩9,327 | ₩8,469 | ₩9,126 | +6.74% | 168.7만 |
|---|
| 2026.02.17 | ₩8,844 | ₩8,844 | ₩8,348 | ₩8,549 | -3.33% | 114.9만 |
|---|
| 2026.02.13 | ₩8,375 | ₩9,099 | ₩8,348 | ₩9,005 | +7.52% | 173.8만 |
|---|
| 2026.02.12 | ₩8,831 | ₩8,831 | ₩8,335 | ₩8,389 | -5.01% | 138.2만 |
|---|
| 2026.02.11 | ₩9,059 | ₩9,059 | ₩8,389 | ₩8,817 | -2.66% | 170.2만 |
|---|
| 2026.02.10 | ₩9,635 | ₩9,742 | ₩8,817 | ₩8,898 | -7.65% | 197.3만 |
|---|
| 2026.02.09 | ₩9,621 | ₩9,997 | ₩9,246 | ₩9,809 | +1.95% | 198.3만 |
|---|
| 2026.02.06 | ₩8,616 | ₩9,782 | ₩8,525 | ₩9,595 | +11.35% | 351.7만 |
|---|
| 2026.02.05 | ₩8,670 | ₩9,018 | ₩8,054 | ₩8,161 | -5.87% | 291.3만 |
|---|
| 2026.02.04 | ₩10,318 | ₩10,399 | ₩8,536 | ₩8,992 | -12.86% | 477.8만 |
|---|
| 2026.02.03 | ₩10,184 | ₩11,337 | ₩9,648 | ₩10,586 | +3.95% | 1176만 |
|---|
| 2026.02.02 | ₩8,683 | ₩9,394 | ₩8,509 | ₩9,139 | +5.25% | 331.9만 |
|---|
| 2026.01.30 | ₩9,072 | ₩9,487 | ₩8,576 | ₩8,737 | -3.69% | 306.5만 |
|---|
| 2026.01.29 | ₩9,849 | ₩9,876 | ₩8,844 | ₩9,380 | -4.76% | 554.5만 |
|---|
| 2026.01.28 | ₩12,770 | ₩12,824 | ₩9,863 | ₩9,956 | -22.04% | 7036.7만 |
|---|
| 2026.01.27 | ₩8,308 | ₩8,898 | ₩8,214 | ₩8,737 | +5.16% | 118.9만 |
|---|
| 2026.01.26 | ₩8,858 | ₩8,898 | ₩8,161 | ₩8,241 | -6.96% | 158.4만 |
|---|
| 2026.01.23 | ₩9,461 | ₩9,581 | ₩8,750 | ₩8,858 | -6.37% | 186.7만 |
|---|
| 2026.01.22 | ₩8,992 | ₩9,970 | ₩8,978 | ₩9,407 | +4.62% | 278.8만 |
|---|
| 2026.01.21 | ₩9,099 | ₩9,608 | ₩7,907 | ₩8,858 | -2.65% | 317.4만 |
|---|
| 2026.01.20 | ₩8,764 | ₩9,742 | ₩8,643 | ₩9,032 | +3.06% | 285.9만 |
|---|
| 2026.01.16 | ₩9,340 | ₩9,648 | ₩9,030 | ₩9,045 | -3.16% | 232.2만 |
|---|
| 2026.01.15 | ₩9,112 | ₩9,648 | ₩8,911 | ₩9,414 | +3.31% | 285.3만 |
|---|
| 2026.01.14 | ₩9,139 | ₩9,166 | ₩8,543 | ₩9,059 | -0.88% | 331만 |
|---|
| 2026.01.13 | ₩9,568 | ₩10,251 | ₩8,871 | ₩9,554 | -0.14% | 936.6만 |
|---|
| 2026.01.12 | ₩8,174 | ₩8,489 | ₩7,853 | ₩8,402 | +2.79% | 191.9만 |
|---|
| 2026.01.09 | ₩8,978 | ₩9,018 | ₩8,308 | ₩8,496 | -5.37% | 238.6만 |
|---|
| 2026.01.08 | ₩8,094 | ₩8,777 | ₩8,074 | ₩8,710 | +7.62% | 321.9만 |
|---|
| 2026.01.07 | ₩7,812 | ₩8,079 | ₩7,477 | ₩7,732 | -1.03% | 196.9만 |
|---|
| 2026.01.06 | ₩7,558 | ₩7,832 | ₩7,337 | ₩7,799 | +3.19% | 246.7만 |
|---|
| 2026.01.05 | ₩6,526 | ₩7,866 | ₩6,464 | ₩7,544 | +15.61% | 363만 |
|---|
| 2026.01.02 | ₩5,816 | ₩6,365 | ₩5,708 | ₩6,325 | +8.76% | 134.4만 |
|---|
| 2025.12.31 | ₩5,695 | ₩5,816 | ₩5,601 | ₩5,708 | +0.24% | 163.2만 |
|---|
| 2025.12.30 | ₩5,762 | ₩5,930 | ₩5,708 | ₩5,722 | -0.70% | 120.8만 |
|---|
| 2025.12.29 | ₩5,856 | ₩6,077 | ₩5,762 | ₩5,762 | -1.60% | 138.8만 |
|---|
| 2025.12.26 | ₩6,432 | ₩6,499 | ₩5,950 | ₩6,030 | -6.25% | 126.2만 |
|---|
| 2025.12.24 | ₩6,285 | ₩6,506 | ₩6,238 | ₩6,486 | +3.20% | 115.7만 |
|---|
| 2025.12.23 | ₩6,405 | ₩6,593 | ₩6,171 | ₩6,285 | -1.88% | 139.7만 |
|---|
| 2025.12.22 | ₩6,030 | ₩6,660 | ₩5,976 | ₩6,419 | +6.44% | 175.6만 |
|---|
| 2025.12.19 | ₩5,735 | ₩5,976 | ₩5,700 | ₩5,923 | +3.27% | 177.1만 |
|---|
| 2025.12.18 | ₩5,682 | ₩5,923 | ₩5,655 | ₩5,735 | +0.94% | 105.2만 |
|---|
| 2025.12.17 | ₩6,084 | ₩6,211 | ₩5,548 | ₩5,561 | -8.59% | 133.4만 |
|---|
| 2025.12.16 | ₩5,896 | ₩6,191 | ₩5,896 | ₩6,017 | +2.05% | 83.8만 |
|---|
| 2025.12.15 | ₩6,579 | ₩6,590 | ₩5,990 | ₩6,030 | -8.35% | 164만 |
|---|
| 2025.12.12 | ₩7,049 | ₩7,049 | ₩6,472 | ₩6,486 | -7.98% | 163.3만 |
|---|
| 2025.12.11 | ₩6,874 | ₩7,102 | ₩6,687 | ₩7,008 | +1.95% | 107.7만 |
|---|
| 2025.12.10 | ₩7,035 | ₩7,102 | ₩6,888 | ₩6,901 | -1.90% | 158.6만 |
|---|
| 2025.12.09 | ₩7,196 | ₩7,317 | ₩7,062 | ₩7,116 | -1.12% | 164.8만 |
|---|
| 2025.12.08 | ₩7,625 | ₩7,678 | ₩7,196 | ₩7,330 | -3.87% | 164.7만 |
|---|
| 2025.12.05 | ₩8,040 | ₩8,067 | ₩7,585 | ₩7,625 | -5.17% | 202.6만 |
|---|
| 2025.12.04 | ₩7,853 | ₩8,322 | ₩7,786 | ₩7,973 | +1.54% | 298.7만 |
|---|
| 2025.12.03 | ₩7,156 | ₩8,027 | ₩7,035 | ₩7,799 | +8.99% | 364만 |
|---|
| 2025.12.02 | ₩7,169 | ₩7,317 | ₩7,069 | ₩7,089 | -1.12% | 105.6만 |
|---|
| 2025.12.01 | ₩7,384 | ₩7,397 | ₩7,116 | ₩7,169 | -2.90% | 76.5만 |
|---|
| 2025.11.28 | ₩7,504 | ₩7,786 | ₩7,437 | ₩7,638 | +1.79% | 59.8만 |
|---|
| 2025.11.26 | ₩7,290 | ₩7,464 | ₩7,022 | ₩7,370 | +1.10% | 97.6만 |
|---|
| 2025.11.25 | ₩7,102 | ₩7,203 | ₩6,874 | ₩7,156 | +0.75% | 86만 |
|---|
| 2025.11.24 | ₩7,022 | ₩7,156 | ₩6,680 | ₩7,102 | +1.15% | 89.8만 |
|---|
| 2025.11.21 | ₩6,982 | ₩7,008 | ₩6,511 | ₩6,915 | -0.96% | 164.4만 |
|---|
| 2025.11.20 | ₩7,571 | ₩7,906 | ₩6,928 | ₩7,022 | -7.26% | 155.2만 |
|---|
| 2025.11.19 | ₩7,598 | ₩7,692 | ₩7,156 | ₩7,169 | -5.64% | 165.8만 |
|---|
| 2025.11.18 | ₩7,357 | ₩7,571 | ₩7,183 | ₩7,544 | +2.55% | 129.9만 |
|---|
| 2025.11.17 | ₩7,960 | ₩7,987 | ₩7,303 | ₩7,524 | -5.47% | 172.9만 |
|---|
| 2025.11.14 | ₩7,960 | ₩8,486 | ₩7,853 | ₩7,960 | 0.00% | 123.7만 |
|---|
| 2025.11.13 | ₩8,858 | ₩8,938 | ₩8,255 | ₩8,322 | -6.05% | 94만 |
|---|
| 2025.11.12 | ₩9,487 | ₩9,581 | ₩9,049 | ₩9,072 | -4.38% | 155.6만 |
|---|
| 2025.11.11 | ₩9,246 | ₩9,256 | ₩8,904 | ₩9,126 | -1.30% | 61.4만 |
|---|
| 2025.11.10 | ₩9,688 | ₩9,688 | ₩9,139 | ₩9,286 | -4.15% | 87.4만 |
|---|
| 2025.11.07 | ₩8,710 | ₩9,367 | ₩8,536 | ₩9,327 | +7.08% | 126.2만 |
|---|
| 2025.11.06 | ₩9,863 | ₩9,889 | ₩8,978 | ₩9,059 | -8.15% | 122.1만 |
|---|
| 2025.11.05 | ₩9,581 | ₩10,184 | ₩9,581 | ₩10,023 | +4.62% | 123.3만 |
|---|
| 2025.11.04 | ₩9,863 | ₩10,318 | ₩9,487 | ₩9,501 | -3.67% | 124.4만 |
|---|
| 2025.11.03 | ₩11,323 | ₩11,390 | ₩10,332 | ₩10,385 | -8.28% | 108.7만 |
|---|
| 2025.10.31 | ₩10,774 | ₩11,256 | ₩10,600 | ₩11,216 | +4.10% | 113.5만 |
|---|
| 2025.10.30 | ₩10,318 | ₩10,988 | ₩9,983 | ₩10,720 | +3.90% | 125.2만 |
|---|
| 2025.10.29 | ₩10,626 | ₩10,881 | ₩10,412 | ₩10,747 | +1.13% | 187.8만 |
|---|
| 2025.10.28 | ₩11,109 | ₩11,213 | ₩10,492 | ₩10,546 | -5.07% | 125.3만 |
|---|
| 2025.10.27 | ₩11,189 | ₩11,551 | ₩11,069 | ₩11,109 | -0.72% | 111.1만 |
|---|
| 2025.10.24 | ₩10,894 | ₩11,390 | ₩10,787 | ₩11,069 | +1.60% | 156.8만 |
|---|
| 2025.10.23 | ₩10,720 | ₩10,961 | ₩10,492 | ₩10,680 | -0.38% | 111만 |
|---|
| 2025.10.22 | ₩11,229 | ₩11,404 | ₩10,453 | ₩10,734 | -4.42% | 203.4만 |
|---|
| 2025.10.21 | ₩11,658 | ₩12,131 | ₩11,430 | ₩11,578 | -0.69% | 116.2만 |
|---|
| 2025.10.20 | ₩12,027 | ₩12,288 | ₩11,792 | ₩11,886 | -1.17% | 91.5만 |
|---|
| 2025.10.17 | ₩11,792 | ₩12,074 | ₩11,698 | ₩11,806 | +0.11% | 116.1만 |
|---|
| 2025.10.16 | ₩13,367 | ₩13,507 | ₩11,873 | ₩12,074 | -9.67% | 202.7만 |
|---|
| 2025.10.15 | ₩14,204 | ₩14,376 | ₩12,127 | ₩13,306 | -6.32% | 308.2만 |
|---|
| 2025.10.14 | ₩12,275 | ₩14,097 | ₩11,966 | ₩13,802 | +12.45% | 273.5만 |
|---|
| 2025.10.13 | ₩11,685 | ₩12,958 | ₩11,672 | ₩12,864 | +10.09% | 216.9만 |
|---|
| 2025.10.10 | ₩13,280 | ₩13,534 | ₩11,069 | ₩11,109 | -16.35% | 338.3만 |
|---|