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 | ₩6,974 | ₩6,974 | ₩6,672 | ₩6,759 | -3.08% | 64.8만 |
| 2026.10.08 | ₩6,974 | ₩6,987 | ₩6,793 | ₩6,866 | -1.54% | 83.1만 |
| 2026.10.07 | ₩7,041 | ₩7,128 | ₩6,839 | ₩6,987 | -0.76% | 71만 |
| 2026.10.06 | ₩6,974 | ₩7,255 | ₩6,893 | ₩7,188 | +3.08% | 89.1만 |
| 2026.10.05 | ₩7,148 | ₩7,222 | ₩6,819 | ₩6,866 | -3.94% | 124.6만 |
| 2026.10.02 | ₩7,309 | ₩7,376 | ₩7,108 | ₩7,148 | -2.20% | 63.1만 |
| 2026.10.01 | ₩6,907 | ₩7,188 | ₩6,853 | ₩7,141 | +3.40% | 93.8만 |
| 2026.09.30 | ₩7,041 | ₩7,141 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,920 |
| -1.71% |
| 75.4만 |
| 2026.09.29 | ₩7,228 | ₩7,228 | ₩6,846 | ₩7,000 | -3.15% | 84.7만 |
|---|
| 2026.09.28 | ₩7,188 | ₩7,349 | ₩7,027 | ₩7,081 | -1.49% | 81.5만 |
|---|
| 2026.09.25 | ₩7,275 | ₩7,383 | ₩7,114 | ₩7,228 | -0.65% | 95.7만 |
|---|
| 2026.09.24 | ₩7,228 | ₩7,470 | ₩7,175 | ₩7,228 | 0.00% | 98만 |
|---|
| 2026.09.23 | ₩7,617 | ₩7,617 | ₩7,269 | ₩7,295 | -4.23% | 76.8만 |
|---|
| 2026.09.22 | ₩7,617 | ₩7,651 | ₩7,409 | ₩7,617 | 0.00% | 77.6만 |
|---|
| 2026.09.21 | ₩7,738 | ₩7,832 | ₩7,523 | ₩7,577 | -2.08% | 87.5만 |
|---|
| 2026.09.18 | ₩7,725 | ₩7,832 | ₩7,336 | ₩7,617 | -1.39% | 185.5만 |
|---|
| 2026.09.17 | ₩7,711 | ₩7,885 | ₩7,637 | ₩7,711 | 0.00% | 97.8만 |
|---|
| 2026.09.16 | ₩7,671 | ₩7,671 | ₩7,389 | ₩7,523 | -1.92% | 63.8만 |
|---|
| 2026.09.15 | ₩7,617 | ₩7,725 | ₩7,476 | ₩7,617 | 0.00% | 79.2만 |
|---|
| 2026.09.14 | ₩7,497 | ₩7,885 | ₩7,483 | ₩7,644 | +1.97% | 88.6만 |
|---|
| 2026.09.11 | ₩7,698 | ₩7,986 | ₩7,550 | ₩7,738 | +0.52% | 69.9만 |
|---|
| 2026.09.10 | ₩7,624 | ₩7,899 | ₩7,523 | ₩7,550 | -0.97% | 67만 |
|---|
| 2026.09.09 | ₩8,020 | ₩8,140 | ₩7,644 | ₩7,711 | -3.85% | 65.2만 |
|---|
| 2026.09.08 | ₩7,691 | ₩8,020 | ₩7,658 | ₩7,751 | +0.78% | 67.4만 |
|---|
| 2026.09.04 | ₩7,644 | ₩7,765 | ₩7,510 | ₩7,658 | +0.18% | 34.6만 |
|---|
| 2026.09.03 | ₩7,430 | ₩7,765 | ₩7,404 | ₩7,617 | +2.53% | 57.6만 |
|---|
| 2026.09.02 | ₩7,309 | ₩7,376 | ₩7,094 | ₩7,309 | 0.00% | 64.5만 |
|---|
| 2026.09.01 | ₩7,443 | ₩7,483 | ₩7,255 | ₩7,282 | -2.16% | 68.9만 |
|---|
| 2026.08.31 | ₩7,644 | ₩7,885 | ₩7,566 | ₩7,658 | +0.18% | 63.3만 |
|---|
| 2026.08.28 | ₩8,113 | ₩8,113 | ₩7,637 | ₩7,725 | -4.79% | 75.7만 |
|---|
| 2026.08.27 | ₩8,154 | ₩8,248 | ₩7,912 | ₩8,167 | +0.16% | 90.6만 |
|---|
| 2026.08.26 | ₩7,885 | ₩8,134 | ₩7,885 | ₩8,033 | +1.87% | 78.8만 |
|---|
| 2026.08.25 | ₩7,818 | ₩8,020 | ₩7,691 | ₩7,859 | +0.51% | 53.2만 |
|---|
| 2026.08.24 | ₩8,113 | ₩8,127 | ₩7,645 | ₩7,751 | -4.46% | 80.2만 |
|---|
| 2026.08.21 | ₩8,301 | ₩8,462 | ₩8,167 | ₩8,221 | -0.97% | 81.1만 |
|---|
| 2026.08.20 | ₩8,328 | ₩8,348 | ₩8,006 | ₩8,181 | -1.77% | 63.8만 |
|---|
| 2026.08.19 | ₩8,422 | ₩8,543 | ₩7,942 | ₩8,355 | -0.80% | 87.4만 |
|---|
| 2026.08.18 | ₩8,395 | ₩8,811 | ₩8,355 | ₩8,422 | +0.32% | 90.4만 |
|---|
| 2026.08.17 | ₩8,730 | ₩8,891 | ₩8,610 | ₩8,677 | -0.61% | 112.6만 |
|---|
| 2026.08.14 | ₩8,543 | ₩8,945 | ₩8,516 | ₩8,864 | +3.77% | 132.8만 |
|---|
| 2026.08.13 | ₩8,395 | ₩8,690 | ₩8,355 | ₩8,435 | +0.48% | 97.9만 |
|---|
| 2026.08.12 | ₩8,663 | ₩8,797 | ₩8,382 | ₩8,516 | -1.70% | 124.9만 |
|---|
| 2026.08.11 | ₩8,368 | ₩8,610 | ₩8,154 | ₩8,489 | +1.44% | 99.9만 |
|---|
| 2026.08.10 | ₩7,979 | ₩8,368 | ₩7,899 | ₩8,301 | +4.03% | 98.1만 |
|---|
| 2026.08.07 | ₩8,113 | ₩8,127 | ₩7,698 | ₩8,033 | -0.99% | 67.7만 |
|---|
| 2026.08.06 | ₩8,181 | ₩8,181 | ₩7,631 | ₩7,899 | -3.44% | 122.1만 |
|---|
| 2026.08.05 | ₩8,113 | ₩8,167 | ₩7,778 | ₩8,006 | -1.32% | 89.9만 |
|---|
| 2026.08.04 | ₩7,711 | ₩8,227 | ₩7,711 | ₩8,046 | +4.35% | 127.5만 |
|---|
| 2026.08.03 | ₩6,974 | ₩7,577 | ₩6,960 | ₩7,537 | +8.08% | 78.4만 |
|---|
| 2026.07.31 | ₩7,094 | ₩7,255 | ₩6,826 | ₩7,014 | -1.13% | 54.4만 |
|---|
| 2026.07.30 | ₩6,638 | ₩7,007 | ₩6,598 | ₩6,947 | +4.65% | 77.3만 |
|---|
| 2026.07.29 | ₩6,772 | ₩6,853 | ₩6,437 | ₩6,477 | -4.36% | 104.7만 |
|---|
| 2026.07.28 | ₩6,746 | ₩6,853 | ₩6,471 | ₩6,772 | +0.40% | 93.7만 |
|---|
| 2026.07.27 | ₩6,772 | ₩6,986 | ₩6,625 | ₩6,933 | +2.38% | 59.5만 |
|---|
| 2026.07.24 | ₩7,014 | ₩7,023 | ₩6,585 | ₩6,625 | -5.54% | 75.2만 |
|---|
| 2026.07.23 | ₩7,027 | ₩7,362 | ₩6,907 | ₩7,014 | -0.19% | 70.9만 |
|---|
| 2026.07.22 | ₩7,134 | ₩7,376 | ₩6,987 | ₩7,148 | +0.19% | 78.6만 |
|---|
| 2026.07.21 | ₩6,880 | ₩7,054 | ₩6,772 | ₩7,041 | +2.34% | 69.8만 |
|---|
| 2026.07.20 | ₩6,544 | ₩6,746 | ₩6,489 | ₩6,719 | +2.66% | 67.6만 |
|---|
| 2026.07.17 | ₩6,316 | ₩6,759 | ₩6,209 | ₩6,544 | +3.61% | 83.7만 |
|---|
| 2026.07.16 | ₩6,907 | ₩6,980 | ₩6,357 | ₩6,504 | -5.83% | 142.8만 |
|---|
| 2026.07.15 | ₩7,148 | ₩7,403 | ₩6,907 | ₩7,067 | -1.13% | 70.3만 |
|---|
| 2026.07.14 | ₩7,000 | ₩7,208 | ₩7,000 | ₩7,161 | +2.30% | 79.7만 |
|---|
| 2026.07.13 | ₩6,947 | ₩7,067 | ₩6,799 | ₩6,907 | -0.58% | 114.6만 |
|---|
| 2026.07.10 | ₩7,349 | ₩7,389 | ₩6,947 | ₩7,081 | -3.65% | 192만 |
|---|
| 2026.07.09 | ₩7,644 | ₩7,667 | ₩7,269 | ₩7,322 | -4.21% | 149.8만 |
|---|
| 2026.07.08 | ₩7,510 | ₩7,885 | ₩7,228 | ₩7,604 | +1.25% | 249.7만 |
|---|
| 2026.07.07 | ₩7,939 | ₩7,939 | ₩7,041 | ₩7,202 | -9.29% | 321.6만 |
|---|
| 2026.07.06 | ₩7,832 | ₩7,993 | ₩7,544 | ₩7,658 | -2.23% | 155.6만 |
|---|
| 2026.07.02 | ₩8,207 | ₩8,704 | ₩7,765 | ₩7,832 | -4.58% | 161만 |
|---|
| 2026.07.01 | ₩8,060 | ₩8,549 | ₩8,006 | ₩8,113 | +0.67% | 148.8만 |
|---|
| 2026.06.30 | ₩7,792 | ₩8,207 | ₩7,698 | ₩8,154 | +4.65% | 197.7만 |
|---|
| 2026.06.29 | ₩7,966 | ₩8,127 | ₩7,577 | ₩7,792 | -2.19% | 189만 |
|---|
| 2026.06.26 | ₩7,604 | ₩7,885 | ₩7,470 | ₩7,805 | +2.65% | 254만 |
|---|
| 2026.06.25 | ₩8,194 | ₩8,296 | ₩7,570 | ₩7,818 | -4.58% | 117.4만 |
|---|
| 2026.06.24 | ₩8,502 | ₩8,610 | ₩7,806 | ₩8,020 | -5.68% | 255.2만 |
|---|
| 2026.06.23 | ₩8,717 | ₩9,452 | ₩8,536 | ₩8,677 | -0.46% | 226.8만 |
|---|
| 2026.06.22 | ₩9,642 | ₩9,857 | ₩9,025 | ₩9,079 | -5.84% | 288.5만 |
|---|
| 2026.06.18 | ₩9,629 | ₩9,857 | ₩9,079 | ₩9,387 | -2.51% | 474.2만 |
|---|
| 2026.06.17 | ₩8,261 | ₩9,709 | ₩8,087 | ₩9,334 | +12.99% | 1002.9만 |
|---|
| 2026.06.16 | ₩8,610 | ₩8,636 | ₩7,986 | ₩8,006 | -7.01% | 178.6만 |
|---|
| 2026.06.15 | ₩9,052 | ₩9,240 | ₩8,536 | ₩8,583 | -5.19% | 139.7만 |
|---|
| 2026.06.12 | ₩9,227 | ₩9,428 | ₩8,583 | ₩8,596 | -6.83% | 212.9만 |
|---|
| 2026.06.11 | ₩8,435 | ₩9,280 | ₩8,395 | ₩9,213 | +9.22% | 194만 |
|---|
| 2026.06.10 | ₩8,717 | ₩8,918 | ₩8,268 | ₩8,301 | -4.77% | 169.9만 |
|---|
| 2026.06.09 | ₩9,683 | ₩9,964 | ₩8,315 | ₩8,590 | -11.29% | 253.2만 |
|---|
| 2026.06.08 | ₩9,951 | ₩10,125 | ₩9,414 | ₩9,615 | -3.37% | 201.4만 |
|---|
| 2026.06.05 | ₩10,782 | ₩10,782 | ₩8,938 | ₩9,213 | -14.55% | 217.9만 |
|---|
| 2026.06.04 | ₩10,085 | ₩11,433 | ₩10,071 | ₩10,943 | +8.51% | 160.5만 |
|---|
| 2026.06.03 | ₩11,359 | ₩11,359 | ₩10,346 | ₩10,474 | -7.79% | 195.7만 |
|---|
| 2026.06.02 | ₩11,372 | ₩12,070 | ₩11,171 | ₩11,533 | +1.42% | 214.5만 |
|---|
| 2026.06.01 | ₩10,903 | ₩11,573 | ₩10,662 | ₩11,533 | +5.78% | 202.8만 |
|---|
| 2026.05.29 | ₩11,506 | ₩11,533 | ₩10,527 | ₩11,305 | -1.75% | 314.2만 |
|---|
| 2026.05.28 | ₩11,077 | ₩12,164 | ₩10,863 | ₩11,801 | +6.54% | 607.8만 |
|---|
| 2026.05.27 | ₩9,656 | ₩10,165 | ₩9,428 | ₩10,085 | +4.44% | 273.5만 |
|---|
| 2026.05.26 | ₩8,797 | ₩9,998 | ₩8,784 | ₩9,468 | +7.62% | 352.6만 |
|---|
| 2026.05.22 | ₩8,395 | ₩8,730 | ₩8,395 | ₩8,583 | +2.24% | 134.6만 |
|---|
| 2026.05.21 | ₩7,979 | ₩8,388 | ₩7,959 | ₩8,328 | +4.37% | 102.6만 |
|---|
| 2026.05.20 | ₩8,073 | ₩8,113 | ₩7,778 | ₩8,006 | -0.83% | 97.3만 |
|---|
| 2026.05.19 | ₩8,207 | ₩8,274 | ₩7,725 | ₩7,966 | -2.94% | 99.1만 |
|---|
| 2026.05.18 | ₩8,556 | ₩8,690 | ₩8,006 | ₩8,288 | -3.13% | 150.4만 |
|---|
| 2026.05.15 | ₩8,583 | ₩8,844 | ₩8,409 | ₩8,650 | +0.78% | 101.3만 |
|---|
| 2026.05.14 | ₩8,932 | ₩9,094 | ₩8,482 | ₩8,932 | 0.00% | 136.8만 |
|---|
| 2026.05.13 | ₩8,905 | ₩9,173 | ₩8,549 | ₩8,918 | +0.15% | 165.4만 |
|---|
| 2026.05.12 | ₩8,704 | ₩9,146 | ₩8,435 | ₩8,999 | +3.39% | 166.3만 |
|---|
| 2026.05.11 | ₩8,154 | ₩9,146 | ₩7,979 | ₩8,838 | +8.39% | 221.6만 |
|---|
| 2026.05.08 | ₩8,301 | ₩8,315 | ₩7,872 | ₩8,194 | -1.29% | 114만 |
|---|
| 2026.05.07 | ₩8,643 | ₩8,663 | ₩8,160 | ₩8,248 | -4.58% | 112.7만 |
|---|
| 2026.05.06 | ₩8,113 | ₩8,677 | ₩8,006 | ₩8,663 | +6.78% | 126.3만 |
|---|
| 2026.05.05 | ₩7,993 | ₩8,382 | ₩7,845 | ₩8,234 | +3.02% | 273만 |
|---|
| 2026.05.04 | ₩8,690 | ₩8,918 | ₩8,482 | ₩8,744 | +0.62% | 214.4만 |
|---|
| 2026.05.01 | ₩8,167 | ₩8,556 | ₩7,939 | ₩8,502 | +4.11% | 107만 |
|---|
| 2026.04.30 | ₩7,845 | ₩8,241 | ₩7,825 | ₩8,167 | +4.10% | 75만 |
|---|
| 2026.04.29 | ₩8,248 | ₩8,248 | ₩7,671 | ₩7,792 | -5.53% | 100.2만 |
|---|
| 2026.04.28 | ₩8,274 | ₩8,409 | ₩8,046 | ₩8,261 | -0.16% | 67.2만 |
|---|
| 2026.04.27 | ₩8,449 | ₩8,449 | ₩8,100 | ₩8,368 | -0.95% | 99.3만 |
|---|
| 2026.04.24 | ₩8,730 | ₩8,784 | ₩8,328 | ₩8,462 | -3.07% | 102.7만 |
|---|
| 2026.04.23 | ₩9,307 | ₩9,307 | ₩8,462 | ₩8,650 | -7.06% | 126.7만 |
|---|
| 2026.04.22 | ₩9,146 | ₩9,522 | ₩8,945 | ₩9,160 | +0.15% | 160.7만 |
|---|
| 2026.04.21 | ₩9,106 | ₩9,481 | ₩8,878 | ₩8,891 | -2.36% | 125.4만 |
|---|
| 2026.04.20 | ₩8,690 | ₩9,066 | ₩8,683 | ₩8,999 | +3.55% | 109.6만 |
|---|
| 2026.04.17 | ₩9,253 | ₩9,481 | ₩8,784 | ₩8,811 | -4.78% | 158.7만 |
|---|
| 2026.04.16 | ₩8,717 | ₩8,918 | ₩8,435 | ₩8,891 | +2.00% | 104.2만 |
|---|
| 2026.04.15 | ₩8,590 | ₩8,864 | ₩8,496 | ₩8,771 | +2.11% | 117.4만 |
|---|
| 2026.04.14 | ₩8,945 | ₩8,985 | ₩8,382 | ₩8,476 | -5.25% | 120.4만 |
|---|
| 2026.04.13 | ₩8,529 | ₩8,824 | ₩8,386 | ₩8,744 | +2.52% | 73.3만 |
|---|
| 2026.04.10 | ₩8,556 | ₩8,905 | ₩8,529 | ₩8,690 | +1.57% | 64.4만 |
|---|
| 2026.04.09 | ₩8,636 | ₩8,811 | ₩8,536 | ₩8,623 | -0.16% | 61.4만 |
|---|
| 2026.04.08 | ₩9,052 | ₩9,280 | ₩8,449 | ₩8,650 | -4.44% | 121.4만 |
|---|
| 2026.04.07 | ₩8,596 | ₩8,704 | ₩8,221 | ₩8,529 | -0.78% | 101.1만 |
|---|
| 2026.04.06 | ₩8,690 | ₩9,039 | ₩8,623 | ₩8,811 | +1.39% | 93.8만 |
|---|
| 2026.04.02 | ₩7,939 | ₩8,784 | ₩7,872 | ₩8,690 | +9.46% | 132.6만 |
|---|
| 2026.04.01 | ₩8,610 | ₩8,784 | ₩8,194 | ₩8,315 | -3.43% | 148.7만 |
|---|
| 2026.03.31 | ₩7,577 | ₩8,201 | ₩7,403 | ₩8,140 | +7.43% | 148.1만 |
|---|
| 2026.03.30 | ₩7,818 | ₩7,885 | ₩7,014 | ₩7,215 | -7.72% | 191.1만 |
|---|
| 2026.03.27 | ₩8,167 | ₩8,194 | ₩7,644 | ₩7,751 | -5.09% | 144.6만 |
|---|
| 2026.03.26 | ₩8,422 | ₩8,690 | ₩8,301 | ₩8,368 | -0.64% | 116.3만 |
|---|
| 2026.03.25 | ₩8,838 | ₩8,999 | ₩8,489 | ₩8,596 | -2.73% | 114.8만 |
|---|
| 2026.03.24 | ₩8,663 | ₩8,945 | ₩8,489 | ₩8,704 | +0.46% | 117.4만 |
|---|
| 2026.03.23 | ₩8,462 | ₩9,025 | ₩8,409 | ₩8,838 | +4.44% | 198.3만 |
|---|
| 2026.03.20 | ₩8,784 | ₩8,945 | ₩8,422 | ₩8,502 | -3.21% | 201만 |
|---|
| 2026.03.19 | ₩8,221 | ₩9,046 | ₩8,113 | ₩8,932 | +8.65% | 296.8만 |
|---|
| 2026.03.18 | ₩10,340 | ₩10,581 | ₩8,355 | ₩8,449 | -18.29% | 1532.4만 |
|---|
| 2026.03.17 | ₩8,891 | ₩9,227 | ₩8,824 | ₩9,079 | +2.11% | 117.7만 |
|---|
| 2026.03.16 | ₩9,294 | ₩9,615 | ₩8,818 | ₩8,932 | -3.90% | 210.6만 |
|---|
| 2026.03.13 | ₩9,575 | ₩9,763 | ₩9,186 | ₩9,294 | -2.94% | 130만 |
|---|
| 2026.03.12 | ₩9,759 | ₩9,990 | ₩9,401 | ₩9,468 | -2.98% | 194.3만 |
|---|
| 2026.03.11 | ₩10,165 | ₩10,460 | ₩9,723 | ₩9,964 | -1.98% | 233.8만 |
|---|
| 2026.03.10 | ₩10,487 | ₩11,131 | ₩10,071 | ₩10,125 | -3.45% | 325.8만 |
|---|
| 2026.03.09 | ₩10,889 | ₩10,930 | ₩10,165 | ₩10,487 | -3.69% | 364.2만 |
|---|
| 2026.03.06 | ₩12,298 | ₩12,794 | ₩11,316 | ₩11,439 | -6.98% | 650.5만 |
|---|
| 2026.03.05 | ₩11,386 | ₩13,411 | ₩10,943 | ₩13,357 | +17.31% | 4137.1만 |
|---|
| 2026.03.04 | ₩9,790 | ₩10,165 | ₩9,387 | ₩9,964 | +1.78% | 144.8만 |
|---|
| 2026.03.03 | ₩9,642 | ₩10,058 | ₩9,374 | ₩9,683 | +0.42% | 126.2만 |
|---|
| 2026.03.02 | ₩9,334 | ₩10,246 | ₩9,300 | ₩10,018 | +7.33% | 188.4만 |
|---|
| 2026.02.27 | ₩9,133 | ₩9,455 | ₩8,999 | ₩9,428 | +3.23% | 121.5만 |
|---|
| 2026.02.26 | ₩9,656 | ₩9,696 | ₩9,052 | ₩9,441 | -2.22% | 146.8만 |
|---|
| 2026.02.25 | ₩9,709 | ₩10,152 | ₩9,495 | ₩9,723 | +0.14% | 125.2만 |
|---|
| 2026.02.24 | ₩8,932 | ₩9,736 | ₩8,838 | ₩9,709 | +8.71% | 146.6만 |
|---|
| 2026.02.23 | ₩8,972 | ₩9,382 | ₩8,824 | ₩8,999 | +0.30% | 100.3만 |
|---|
| 2026.02.20 | ₩9,508 | ₩9,750 | ₩9,025 | ₩9,213 | -3.10% | 130.4만 |
|---|
| 2026.02.19 | ₩8,905 | ₩9,759 | ₩8,757 | ₩9,629 | +8.13% | 192.2만 |
|---|
| 2026.02.18 | ₩8,556 | ₩9,334 | ₩8,476 | ₩9,133 | +6.74% | 168.7만 |
|---|
| 2026.02.17 | ₩8,851 | ₩8,851 | ₩8,355 | ₩8,556 | -3.33% | 114.9만 |
|---|
| 2026.02.13 | ₩8,382 | ₩9,106 | ₩8,355 | ₩9,012 | +7.52% | 173.8만 |
|---|
| 2026.02.12 | ₩8,838 | ₩8,838 | ₩8,341 | ₩8,395 | -5.01% | 138.2만 |
|---|
| 2026.02.11 | ₩9,066 | ₩9,066 | ₩8,395 | ₩8,824 | -2.66% | 170.2만 |
|---|
| 2026.02.10 | ₩9,642 | ₩9,750 | ₩8,824 | ₩8,905 | -7.65% | 197.3만 |
|---|
| 2026.02.09 | ₩9,629 | ₩10,004 | ₩9,253 | ₩9,817 | +1.95% | 198.3만 |
|---|
| 2026.02.06 | ₩8,623 | ₩9,790 | ₩8,532 | ₩9,602 | +11.35% | 351.7만 |
|---|
| 2026.02.05 | ₩8,677 | ₩9,025 | ₩8,060 | ₩8,167 | -5.87% | 291.3만 |
|---|
| 2026.02.04 | ₩10,326 | ₩10,407 | ₩8,543 | ₩8,999 | -12.86% | 477.8만 |
|---|
| 2026.02.03 | ₩10,192 | ₩11,345 | ₩9,656 | ₩10,594 | +3.95% | 1176만 |
|---|
| 2026.02.02 | ₩8,690 | ₩9,401 | ₩8,516 | ₩9,146 | +5.25% | 331.9만 |
|---|
| 2026.01.30 | ₩9,079 | ₩9,495 | ₩8,583 | ₩8,744 | -3.69% | 306.5만 |
|---|
| 2026.01.29 | ₩9,857 | ₩9,884 | ₩8,851 | ₩9,387 | -4.76% | 554.5만 |
|---|
| 2026.01.28 | ₩12,780 | ₩12,834 | ₩9,870 | ₩9,964 | -22.04% | 7036.7만 |
|---|
| 2026.01.27 | ₩8,315 | ₩8,905 | ₩8,221 | ₩8,744 | +5.16% | 118.9만 |
|---|
| 2026.01.26 | ₩8,864 | ₩8,905 | ₩8,167 | ₩8,248 | -6.96% | 158.4만 |
|---|
| 2026.01.23 | ₩9,468 | ₩9,589 | ₩8,757 | ₩8,864 | -6.37% | 186.7만 |
|---|
| 2026.01.22 | ₩8,999 | ₩9,978 | ₩8,985 | ₩9,414 | +4.62% | 278.8만 |
|---|
| 2026.01.21 | ₩9,106 | ₩9,615 | ₩7,914 | ₩8,864 | -2.65% | 317.4만 |
|---|
| 2026.01.20 | ₩8,771 | ₩9,750 | ₩8,650 | ₩9,039 | +3.06% | 285.9만 |
|---|
| 2026.01.16 | ₩9,347 | ₩9,656 | ₩9,037 | ₩9,052 | -3.16% | 232.2만 |
|---|
| 2026.01.15 | ₩9,119 | ₩9,656 | ₩8,918 | ₩9,421 | +3.31% | 285.3만 |
|---|
| 2026.01.14 | ₩9,146 | ₩9,173 | ₩8,549 | ₩9,066 | -0.88% | 331만 |
|---|
| 2026.01.13 | ₩9,575 | ₩10,259 | ₩8,878 | ₩9,562 | -0.14% | 936.6만 |
|---|
| 2026.01.12 | ₩8,181 | ₩8,496 | ₩7,859 | ₩8,409 | +2.79% | 191.9만 |
|---|
| 2026.01.09 | ₩8,985 | ₩9,025 | ₩8,315 | ₩8,502 | -5.37% | 238.6만 |
|---|
| 2026.01.08 | ₩8,100 | ₩8,784 | ₩8,080 | ₩8,717 | +7.62% | 321.9만 |
|---|
| 2026.01.07 | ₩7,818 | ₩8,085 | ₩7,483 | ₩7,738 | -1.03% | 196.9만 |
|---|
| 2026.01.06 | ₩7,564 | ₩7,839 | ₩7,342 | ₩7,805 | +3.19% | 246.7만 |
|---|
| 2026.01.05 | ₩6,531 | ₩7,872 | ₩6,469 | ₩7,550 | +15.61% | 363만 |
|---|
| 2026.01.02 | ₩5,820 | ₩6,370 | ₩5,713 | ₩6,330 | +8.76% | 134.4만 |
|---|
| 2025.12.31 | ₩5,700 | ₩5,820 | ₩5,606 | ₩5,713 | +0.24% | 163.2만 |
|---|
| 2025.12.30 | ₩5,767 | ₩5,934 | ₩5,713 | ₩5,726 | -0.70% | 120.8만 |
|---|
| 2025.12.29 | ₩5,860 | ₩6,082 | ₩5,767 | ₩5,767 | -1.60% | 138.8만 |
|---|
| 2025.12.26 | ₩6,437 | ₩6,504 | ₩5,954 | ₩6,035 | -6.25% | 126.2만 |
|---|
| 2025.12.24 | ₩6,290 | ₩6,511 | ₩6,243 | ₩6,491 | +3.20% | 115.7만 |
|---|
| 2025.12.23 | ₩6,410 | ₩6,598 | ₩6,176 | ₩6,290 | -1.88% | 139.7만 |
|---|
| 2025.12.22 | ₩6,035 | ₩6,665 | ₩5,981 | ₩6,424 | +6.44% | 175.6만 |
|---|
| 2025.12.19 | ₩5,740 | ₩5,981 | ₩5,705 | ₩5,928 | +3.27% | 177.1만 |
|---|
| 2025.12.18 | ₩5,686 | ₩5,928 | ₩5,659 | ₩5,740 | +0.94% | 105.2만 |
|---|
| 2025.12.17 | ₩6,088 | ₩6,216 | ₩5,552 | ₩5,565 | -8.59% | 133.4만 |
|---|
| 2025.12.16 | ₩5,901 | ₩6,196 | ₩5,901 | ₩6,021 | +2.05% | 83.8만 |
|---|
| 2025.12.15 | ₩6,585 | ₩6,595 | ₩5,995 | ₩6,035 | -8.35% | 164만 |
|---|
| 2025.12.12 | ₩7,054 | ₩7,054 | ₩6,477 | ₩6,491 | -7.98% | 163.3만 |
|---|
| 2025.12.11 | ₩6,880 | ₩7,108 | ₩6,692 | ₩7,014 | +1.95% | 107.7만 |
|---|
| 2025.12.10 | ₩7,041 | ₩7,108 | ₩6,893 | ₩6,907 | -1.90% | 158.6만 |
|---|
| 2025.12.09 | ₩7,202 | ₩7,322 | ₩7,067 | ₩7,121 | -1.12% | 164.8만 |
|---|
| 2025.12.08 | ₩7,631 | ₩7,684 | ₩7,202 | ₩7,336 | -3.87% | 164.7만 |
|---|
| 2025.12.05 | ₩8,046 | ₩8,073 | ₩7,590 | ₩7,631 | -5.17% | 202.6만 |
|---|
| 2025.12.04 | ₩7,859 | ₩8,328 | ₩7,792 | ₩7,979 | +1.54% | 298.7만 |
|---|
| 2025.12.03 | ₩7,161 | ₩8,033 | ₩7,041 | ₩7,805 | +8.99% | 364만 |
|---|
| 2025.12.02 | ₩7,175 | ₩7,322 | ₩7,074 | ₩7,094 | -1.12% | 105.6만 |
|---|
| 2025.12.01 | ₩7,389 | ₩7,403 | ₩7,121 | ₩7,175 | -2.90% | 76.5만 |
|---|
| 2025.11.28 | ₩7,510 | ₩7,792 | ₩7,443 | ₩7,644 | +1.79% | 59.8만 |
|---|
| 2025.11.26 | ₩7,295 | ₩7,470 | ₩7,027 | ₩7,376 | +1.10% | 97.6만 |
|---|
| 2025.11.25 | ₩7,108 | ₩7,208 | ₩6,880 | ₩7,161 | +0.75% | 86만 |
|---|
| 2025.11.24 | ₩7,027 | ₩7,161 | ₩6,685 | ₩7,108 | +1.15% | 89.8만 |
|---|
| 2025.11.21 | ₩6,987 | ₩7,014 | ₩6,516 | ₩6,920 | -0.96% | 164.4만 |
|---|
| 2025.11.20 | ₩7,577 | ₩7,912 | ₩6,933 | ₩7,027 | -7.26% | 155.2만 |
|---|
| 2025.11.19 | ₩7,604 | ₩7,698 | ₩7,161 | ₩7,175 | -5.64% | 165.8만 |
|---|
| 2025.11.18 | ₩7,362 | ₩7,577 | ₩7,188 | ₩7,550 | +2.55% | 129.9만 |
|---|
| 2025.11.17 | ₩7,966 | ₩7,993 | ₩7,309 | ₩7,530 | -5.47% | 172.9만 |
|---|
| 2025.11.14 | ₩7,966 | ₩8,493 | ₩7,859 | ₩7,966 | 0.00% | 123.7만 |
|---|
| 2025.11.13 | ₩8,864 | ₩8,945 | ₩8,261 | ₩8,328 | -6.05% | 94만 |
|---|
| 2025.11.12 | ₩9,495 | ₩9,589 | ₩9,056 | ₩9,079 | -4.38% | 155.6만 |
|---|
| 2025.11.11 | ₩9,253 | ₩9,263 | ₩8,911 | ₩9,133 | -1.30% | 61.4만 |
|---|
| 2025.11.10 | ₩9,696 | ₩9,696 | ₩9,146 | ₩9,294 | -4.15% | 87.4만 |
|---|
| 2025.11.07 | ₩8,717 | ₩9,374 | ₩8,543 | ₩9,334 | +7.08% | 126.2만 |
|---|
| 2025.11.06 | ₩9,870 | ₩9,897 | ₩8,985 | ₩9,066 | -8.15% | 122.1만 |
|---|
| 2025.11.05 | ₩9,589 | ₩10,192 | ₩9,589 | ₩10,031 | +4.62% | 123.3만 |
|---|
| 2025.11.04 | ₩9,870 | ₩10,326 | ₩9,495 | ₩9,508 | -3.67% | 124.4만 |
|---|
| 2025.11.03 | ₩11,332 | ₩11,399 | ₩10,340 | ₩10,393 | -8.28% | 108.7만 |
|---|
| 2025.10.31 | ₩10,782 | ₩11,265 | ₩10,608 | ₩11,225 | +4.10% | 113.5만 |
|---|
| 2025.10.30 | ₩10,326 | ₩10,997 | ₩9,991 | ₩10,729 | +3.90% | 125.2만 |
|---|
| 2025.10.29 | ₩10,635 | ₩10,889 | ₩10,420 | ₩10,755 | +1.13% | 187.8만 |
|---|
| 2025.10.28 | ₩11,117 | ₩11,222 | ₩10,501 | ₩10,554 | -5.07% | 125.3만 |
|---|
| 2025.10.27 | ₩11,198 | ₩11,560 | ₩11,077 | ₩11,117 | -0.72% | 111.1만 |
|---|
| 2025.10.24 | ₩10,903 | ₩11,399 | ₩10,796 | ₩11,077 | +1.60% | 156.8만 |
|---|
| 2025.10.23 | ₩10,729 | ₩10,970 | ₩10,501 | ₩10,688 | -0.38% | 111만 |
|---|
| 2025.10.22 | ₩11,238 | ₩11,413 | ₩10,462 | ₩10,742 | -4.42% | 203.4만 |
|---|
| 2025.10.21 | ₩11,667 | ₩12,141 | ₩11,439 | ₩11,587 | -0.69% | 116.2만 |
|---|
| 2025.10.20 | ₩12,036 | ₩12,298 | ₩11,801 | ₩11,895 | -1.17% | 91.5만 |
|---|
| 2025.10.17 | ₩11,801 | ₩12,083 | ₩11,708 | ₩11,815 | +0.11% | 116.1만 |
|---|
| 2025.10.16 | ₩13,377 | ₩13,518 | ₩11,882 | ₩12,083 | -9.67% | 202.7만 |
|---|
| 2025.10.15 | ₩14,215 | ₩14,387 | ₩12,137 | ₩13,317 | -6.32% | 308.2만 |
|---|
| 2025.10.14 | ₩12,284 | ₩14,108 | ₩11,976 | ₩13,813 | +12.45% | 273.5만 |
|---|
| 2025.10.13 | ₩11,694 | ₩12,968 | ₩11,681 | ₩12,874 | +10.09% | 216.9만 |
|---|
| 2025.10.10 | ₩13,290 | ₩13,545 | ₩11,077 | ₩11,117 | -16.35% | 338.3만 |
|---|