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 | ₩7,142 | ₩7,250 | ₩6,667 | ₩6,754 | -5.44% | 432.6만 |
| 2026.09.28–2026.10.02 | ₩7,183 | ₩7,370 | ₩6,841 | ₩7,142 | -0.56% | 398.6만 |
| 2026.09.21–2026.09.25 | ₩7,732 | ₩7,826 | ₩7,109 | ₩7,223 | -6.59% | 435.6만 |
| 2026.09.14–2026.09.18 | ₩7,491 | ₩7,879 | ₩7,330 | ₩7,611 | +1.61% | 514.9만 |
| 2026.09.08–2026.09.11 | ₩7,685 | ₩8,134 | ₩7,518 | ₩7,732 | +0.61% | 269.4만 |
| 2026.08.31–2026.09.04 | ₩7,638 | ₩7,879 | ₩7,089 | ₩7,652 | +0.18% | 289만 |
| 2026.08.24–2026.08.28 | ₩8,107 | ₩8,241 | ₩7,631 | ₩7,719 | -4.79% | 378.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,884 |
| ₩7,936 |
| ₩8,214 |
| -5.84% |
| 435.4만 |
| 2026.08.10–2026.08.14 | ₩7,973 | ₩8,938 | ₩7,893 | ₩8,858 | +11.09% | 553.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,968 | ₩8,221 | ₩6,955 | ₩8,027 | +15.19% | 485.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,767 | ₩7,250 | ₩6,432 | ₩7,008 | +3.56% | 389.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩6,539 | ₩7,370 | ₩6,484 | ₩6,620 | +1.23% | 362.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,941 | ₩7,397 | ₩6,204 | ₩6,539 | -5.79% | 491.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩7,826 | ₩7,987 | ₩6,941 | ₩7,075 | -9.59% | 1068.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩7,960 | ₩8,697 | ₩7,571 | ₩7,826 | -1.68% | 696.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,635 | ₩9,849 | ₩7,464 | ₩7,799 | -19.05% | 1141.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,045 | ₩9,849 | ₩7,980 | ₩9,380 | +3.70% | 1795.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩9,943 | ₩10,117 | ₩8,261 | ₩8,590 | -13.61% | 1031.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩10,894 | ₩12,060 | ₩8,931 | ₩9,206 | -15.50% | 991.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩8,791 | ₩12,154 | ₩8,777 | ₩11,296 | +28.51% | 1548.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,549 | ₩8,724 | ₩7,719 | ₩8,576 | +0.31% | 584.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,147 | ₩9,166 | ₩7,973 | ₩8,643 | +6.09% | 791.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩8,683 | ₩8,911 | ₩7,839 | ₩8,188 | -5.71% | 840.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩8,442 | ₩8,549 | ₩7,665 | ₩8,496 | +0.63% | 448.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩8,683 | ₩9,514 | ₩8,322 | ₩8,456 | -2.62% | 625.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩8,523 | ₩9,474 | ₩8,375 | ₩8,804 | +3.30% | 574만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,683 | ₩9,273 | ₩8,214 | ₩8,683 | 0.00% | 442만 |
|---|
| 2026.03.30–2026.04.02 | ₩7,812 | ₩8,777 | ₩7,008 | ₩8,683 | +11.15% | 620.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,456 | ₩9,018 | ₩7,638 | ₩7,745 | -8.40% | 691.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,286 | ₩10,573 | ₩8,107 | ₩8,496 | -8.51% | 2358.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,881 | ₩11,122 | ₩9,179 | ₩9,286 | -14.66% | 1248.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩9,327 | ₩13,400 | ₩9,293 | ₩11,430 | +22.56% | 5247만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,965 | ₩10,144 | ₩8,817 | ₩9,420 | +5.08% | 640.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩8,844 | ₩9,751 | ₩8,348 | ₩9,206 | +4.09% | 606.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩9,621 | ₩9,997 | ₩8,335 | ₩9,005 | -6.41% | 877.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩8,683 | ₩11,337 | ₩8,054 | ₩9,595 | +10.49% | 2628.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩8,858 | ₩12,824 | ₩8,161 | ₩8,737 | -1.36% | 8175만 |
|---|
| 2026.01.20–2026.01.23 | ₩8,764 | ₩9,970 | ₩7,907 | ₩8,858 | +1.07% | 1068.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,174 | ₩10,251 | ₩7,853 | ₩9,045 | +10.66% | 1977만 |
|---|
| 2026.01.05–2026.01.09 | ₩6,526 | ₩9,018 | ₩6,464 | ₩8,496 | +30.18% | 1367.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,856 | ₩6,365 | ₩5,601 | ₩6,325 | +8.01% | 557.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,030 | ₩6,660 | ₩5,950 | ₩6,030 | 0.00% | 557.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,579 | ₩6,590 | ₩5,548 | ₩5,923 | -9.98% | 663.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,625 | ₩7,678 | ₩6,472 | ₩6,486 | -14.94% | 759만 |
|---|
| 2025.12.01–2025.12.05 | ₩7,384 | ₩8,322 | ₩7,035 | ₩7,625 | +3.27% | 1047.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,022 | ₩7,786 | ₩6,680 | ₩7,638 | +8.78% | 333.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩7,960 | ₩7,987 | ₩6,511 | ₩6,915 | -13.13% | 788.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,688 | ₩9,688 | ₩7,853 | ₩7,960 | -17.84% | 522만 |
|---|
| 2025.11.03–2025.11.07 | ₩11,323 | ₩11,390 | ₩8,536 | ₩9,327 | -17.63% | 604.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩11,189 | ₩11,551 | ₩9,983 | ₩11,216 | +0.24% | 662.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩12,027 | ₩12,288 | ₩10,453 | ₩11,069 | -7.97% | 678.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,685 | ₩14,376 | ₩11,672 | ₩11,806 | +1.03% | 1117.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,280 | ₩13,534 | ₩11,069 | ₩11,109 | -16.35% | 338.3만 |
|---|