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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩7,147 | ₩7,255 | ₩6,671 | ₩6,759 | -5.44% | 432.6만 |
| 2026.09.28–2026.10.02 | ₩7,188 | ₩7,375 | ₩6,846 | ₩7,147 | -0.56% | 398.6만 |
| 2026.09.21–2026.09.25 | ₩7,738 | ₩7,831 | ₩7,114 | ₩7,228 | -6.59% | 435.6만 |
| 2026.09.14–2026.09.18 | ₩7,496 | ₩7,885 | ₩7,335 | ₩7,617 | +1.61% | 514.9만 |
| 2026.09.08–2026.09.11 | ₩7,691 | ₩8,140 | ₩7,523 | ₩7,738 | +0.61% | 269.4만 |
| 2026.08.31–2026.09.04 | ₩7,644 | ₩7,885 | ₩7,094 | ₩7,657 | +0.18% | 289만 |
| 2026.08.24–2026.08.28 | ₩8,113 | ₩8,247 | ₩7,637 | ₩7,724 | -4.79% | 378.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,891 |
| ₩7,941 |
| ₩8,220 |
| -5.84% |
| 435.4만 |
| 2026.08.10–2026.08.14 | ₩7,979 | ₩8,944 | ₩7,898 | ₩8,864 | +11.09% | 553.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,973 | ₩8,227 | ₩6,960 | ₩8,033 | +15.19% | 485.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,772 | ₩7,255 | ₩6,437 | ₩7,013 | +3.56% | 389.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩6,544 | ₩7,375 | ₩6,489 | ₩6,624 | +1.23% | 362.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,946 | ₩7,402 | ₩6,209 | ₩6,544 | -5.79% | 491.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩7,831 | ₩7,992 | ₩6,946 | ₩7,080 | -9.59% | 1068.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩7,965 | ₩8,703 | ₩7,577 | ₩7,831 | -1.68% | 696.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,642 | ₩9,856 | ₩7,469 | ₩7,805 | -19.05% | 1141.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,052 | ₩9,856 | ₩7,986 | ₩9,387 | +3.70% | 1795.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩9,950 | ₩10,124 | ₩8,267 | ₩8,596 | -13.61% | 1031.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩10,902 | ₩12,069 | ₩8,938 | ₩9,213 | -15.50% | 991.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩8,797 | ₩12,163 | ₩8,783 | ₩11,305 | +28.51% | 1548.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,556 | ₩8,730 | ₩7,724 | ₩8,582 | +0.31% | 584.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,153 | ₩9,172 | ₩7,979 | ₩8,649 | +6.09% | 791.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩8,690 | ₩8,918 | ₩7,845 | ₩8,193 | -5.71% | 840.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩8,448 | ₩8,556 | ₩7,670 | ₩8,502 | +0.63% | 448.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩8,690 | ₩9,521 | ₩8,328 | ₩8,462 | -2.62% | 625.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩8,529 | ₩9,481 | ₩8,381 | ₩8,810 | +3.30% | 574만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,690 | ₩9,280 | ₩8,220 | ₩8,690 | 0.00% | 442만 |
|---|
| 2026.03.30–2026.04.02 | ₩7,818 | ₩8,783 | ₩7,013 | ₩8,690 | +11.15% | 620.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,462 | ₩9,025 | ₩7,644 | ₩7,751 | -8.40% | 691.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,293 | ₩10,580 | ₩8,113 | ₩8,502 | -8.51% | 2358.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,889 | ₩11,130 | ₩9,186 | ₩9,293 | -14.66% | 1248.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩9,333 | ₩13,410 | ₩9,300 | ₩11,439 | +22.56% | 5247만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,971 | ₩10,151 | ₩8,824 | ₩9,427 | +5.08% | 640.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩8,851 | ₩9,758 | ₩8,354 | ₩9,213 | +4.09% | 606.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩9,628 | ₩10,004 | ₩8,341 | ₩9,011 | -6.41% | 877.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩8,690 | ₩11,345 | ₩8,059 | ₩9,601 | +10.49% | 2628.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩8,864 | ₩12,833 | ₩8,167 | ₩8,743 | -1.36% | 8175만 |
|---|
| 2026.01.20–2026.01.23 | ₩8,770 | ₩9,977 | ₩7,913 | ₩8,864 | +1.07% | 1068.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,180 | ₩10,259 | ₩7,858 | ₩9,052 | +10.66% | 1977만 |
|---|
| 2026.01.05–2026.01.09 | ₩6,531 | ₩9,025 | ₩6,469 | ₩8,502 | +30.18% | 1367.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,860 | ₩6,370 | ₩5,605 | ₩6,329 | +8.01% | 557.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,034 | ₩6,665 | ₩5,954 | ₩6,034 | 0.00% | 557.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,584 | ₩6,595 | ₩5,552 | ₩5,927 | -9.98% | 663.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,630 | ₩7,684 | ₩6,477 | ₩6,490 | -14.94% | 759만 |
|---|
| 2025.12.01–2025.12.05 | ₩7,389 | ₩8,328 | ₩7,040 | ₩7,630 | +3.27% | 1047.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,027 | ₩7,791 | ₩6,685 | ₩7,644 | +8.78% | 333.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩7,965 | ₩7,992 | ₩6,516 | ₩6,920 | -13.13% | 788.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,695 | ₩9,695 | ₩7,858 | ₩7,965 | -17.84% | 522만 |
|---|
| 2025.11.03–2025.11.07 | ₩11,331 | ₩11,398 | ₩8,542 | ₩9,333 | -17.63% | 604.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩11,197 | ₩11,559 | ₩9,990 | ₩11,224 | +0.24% | 662.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩12,035 | ₩12,297 | ₩10,461 | ₩11,077 | -7.97% | 678.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,693 | ₩14,386 | ₩11,680 | ₩11,814 | +1.03% | 1117.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,289 | ₩13,544 | ₩11,077 | ₩11,117 | -16.35% | 338.3만 |
|---|