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 | ₩6,977 | ₩6,977 | ₩6,675 | ₩6,762 | -3.08% | 64.8만 |
| 2026.10.08 | ₩6,977 | ₩6,990 | ₩6,796 | ₩6,870 | -1.54% | 83.1만 |
| 2026.10.07 | ₩7,044 | ₩7,131 | ₩6,843 | ₩6,990 | -0.76% | 71만 |
| 2026.10.06 | ₩6,977 | ₩7,259 | ₩6,897 | ₩7,192 | +3.08% | 89.1만 |
| 2026.10.05 | ₩7,151 | ₩7,225 | ₩6,823 | ₩6,870 | -3.94% | 124.6만 |
| 2026.10.02 | ₩7,312 | ₩7,380 | ₩7,111 | ₩7,151 | -2.20% | 63.1만 |
| 2026.10.01 | ₩6,910 | ₩7,192 | ₩6,856 | ₩7,145 | +3.40% | 93.8만 |
| 2026.09.30 | ₩7,044 | ₩7,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,923 |
| -1.71% |
| 75.4만 |
| 2026.09.29 | ₩7,232 | ₩7,232 | ₩6,850 | ₩7,004 | -3.15% | 84.7만 |
|---|
| 2026.09.28 | ₩7,192 | ₩7,353 | ₩7,031 | ₩7,084 | -1.49% | 81.5만 |
|---|
| 2026.09.25 | ₩7,279 | ₩7,386 | ₩7,118 | ₩7,232 | -0.65% | 95.7만 |
|---|
| 2026.09.24 | ₩7,232 | ₩7,473 | ₩7,178 | ₩7,232 | 0.00% | 98만 |
|---|
| 2026.09.23 | ₩7,621 | ₩7,621 | ₩7,272 | ₩7,299 | -4.23% | 76.8만 |
|---|
| 2026.09.22 | ₩7,621 | ₩7,655 | ₩7,413 | ₩7,621 | 0.00% | 77.6만 |
|---|
| 2026.09.21 | ₩7,742 | ₩7,836 | ₩7,527 | ₩7,581 | -2.08% | 87.5만 |
|---|
| 2026.09.18 | ₩7,728 | ₩7,836 | ₩7,339 | ₩7,621 | -1.39% | 185.5만 |
|---|
| 2026.09.17 | ₩7,715 | ₩7,889 | ₩7,641 | ₩7,715 | 0.00% | 97.8만 |
|---|
| 2026.09.16 | ₩7,675 | ₩7,675 | ₩7,393 | ₩7,527 | -1.92% | 63.8만 |
|---|
| 2026.09.15 | ₩7,621 | ₩7,728 | ₩7,480 | ₩7,621 | 0.00% | 79.2만 |
|---|
| 2026.09.14 | ₩7,500 | ₩7,889 | ₩7,487 | ₩7,648 | +1.97% | 88.6만 |
|---|
| 2026.09.11 | ₩7,702 | ₩7,990 | ₩7,554 | ₩7,742 | +0.52% | 69.9만 |
|---|
| 2026.09.10 | ₩7,628 | ₩7,903 | ₩7,527 | ₩7,554 | -0.97% | 67만 |
|---|
| 2026.09.09 | ₩8,024 | ₩8,144 | ₩7,648 | ₩7,715 | -3.85% | 65.2만 |
|---|
| 2026.09.08 | ₩7,695 | ₩8,024 | ₩7,661 | ₩7,755 | +0.78% | 67.4만 |
|---|
| 2026.09.04 | ₩7,648 | ₩7,769 | ₩7,514 | ₩7,661 | +0.18% | 34.6만 |
|---|
| 2026.09.03 | ₩7,433 | ₩7,769 | ₩7,408 | ₩7,621 | +2.53% | 57.6만 |
|---|
| 2026.09.02 | ₩7,312 | ₩7,380 | ₩7,098 | ₩7,312 | 0.00% | 64.5만 |
|---|
| 2026.09.01 | ₩7,447 | ₩7,487 | ₩7,259 | ₩7,286 | -2.16% | 68.9만 |
|---|
| 2026.08.31 | ₩7,648 | ₩7,889 | ₩7,570 | ₩7,661 | +0.18% | 63.3만 |
|---|
| 2026.08.28 | ₩8,118 | ₩8,118 | ₩7,641 | ₩7,728 | -4.79% | 75.7만 |
|---|
| 2026.08.27 | ₩8,158 | ₩8,252 | ₩7,916 | ₩8,171 | +0.16% | 90.6만 |
|---|
| 2026.08.26 | ₩7,889 | ₩8,138 | ₩7,889 | ₩8,037 | +1.87% | 78.8만 |
|---|
| 2026.08.25 | ₩7,822 | ₩8,024 | ₩7,695 | ₩7,863 | +0.51% | 53.2만 |
|---|
| 2026.08.24 | ₩8,118 | ₩8,131 | ₩7,649 | ₩7,755 | -4.46% | 80.2만 |
|---|
| 2026.08.21 | ₩8,305 | ₩8,466 | ₩8,171 | ₩8,225 | -0.97% | 81.1만 |
|---|
| 2026.08.20 | ₩8,332 | ₩8,352 | ₩8,010 | ₩8,185 | -1.77% | 63.8만 |
|---|
| 2026.08.19 | ₩8,426 | ₩8,547 | ₩7,946 | ₩8,359 | -0.80% | 87.4만 |
|---|
| 2026.08.18 | ₩8,399 | ₩8,815 | ₩8,359 | ₩8,426 | +0.32% | 90.4만 |
|---|
| 2026.08.17 | ₩8,735 | ₩8,896 | ₩8,614 | ₩8,681 | -0.61% | 112.6만 |
|---|
| 2026.08.14 | ₩8,547 | ₩8,949 | ₩8,520 | ₩8,869 | +3.77% | 132.8만 |
|---|
| 2026.08.13 | ₩8,399 | ₩8,694 | ₩8,359 | ₩8,440 | +0.48% | 97.9만 |
|---|
| 2026.08.12 | ₩8,668 | ₩8,802 | ₩8,386 | ₩8,520 | -1.70% | 124.9만 |
|---|
| 2026.08.11 | ₩8,372 | ₩8,614 | ₩8,158 | ₩8,493 | +1.44% | 99.9만 |
|---|
| 2026.08.10 | ₩7,983 | ₩8,372 | ₩7,903 | ₩8,305 | +4.03% | 98.1만 |
|---|
| 2026.08.07 | ₩8,118 | ₩8,131 | ₩7,702 | ₩8,037 | -0.99% | 67.7만 |
|---|
| 2026.08.06 | ₩8,185 | ₩8,185 | ₩7,635 | ₩7,903 | -3.44% | 122.1만 |
|---|
| 2026.08.05 | ₩8,118 | ₩8,171 | ₩7,782 | ₩8,010 | -1.32% | 89.9만 |
|---|
| 2026.08.04 | ₩7,715 | ₩8,232 | ₩7,715 | ₩8,050 | +4.35% | 127.5만 |
|---|
| 2026.08.03 | ₩6,977 | ₩7,581 | ₩6,964 | ₩7,541 | +8.08% | 78.4만 |
|---|
| 2026.07.31 | ₩7,098 | ₩7,259 | ₩6,829 | ₩7,017 | -1.13% | 54.4만 |
|---|
| 2026.07.30 | ₩6,642 | ₩7,011 | ₩6,601 | ₩6,950 | +4.65% | 77.3만 |
|---|
| 2026.07.29 | ₩6,776 | ₩6,856 | ₩6,440 | ₩6,481 | -4.36% | 104.7만 |
|---|
| 2026.07.28 | ₩6,749 | ₩6,856 | ₩6,474 | ₩6,776 | +0.40% | 93.7만 |
|---|
| 2026.07.27 | ₩6,776 | ₩6,989 | ₩6,628 | ₩6,937 | +2.38% | 59.5만 |
|---|
| 2026.07.24 | ₩7,017 | ₩7,027 | ₩6,588 | ₩6,628 | -5.54% | 75.2만 |
|---|
| 2026.07.23 | ₩7,031 | ₩7,366 | ₩6,910 | ₩7,017 | -0.19% | 70.9만 |
|---|
| 2026.07.22 | ₩7,138 | ₩7,380 | ₩6,990 | ₩7,151 | +0.19% | 78.6만 |
|---|
| 2026.07.21 | ₩6,883 | ₩7,058 | ₩6,776 | ₩7,044 | +2.34% | 69.8만 |
|---|
| 2026.07.20 | ₩6,548 | ₩6,749 | ₩6,493 | ₩6,722 | +2.66% | 67.6만 |
|---|
| 2026.07.17 | ₩6,320 | ₩6,762 | ₩6,212 | ₩6,548 | +3.61% | 83.7만 |
|---|
| 2026.07.16 | ₩6,910 | ₩6,984 | ₩6,360 | ₩6,507 | -5.83% | 142.8만 |
|---|
| 2026.07.15 | ₩7,151 | ₩7,406 | ₩6,910 | ₩7,071 | -1.13% | 70.3만 |
|---|
| 2026.07.14 | ₩7,004 | ₩7,212 | ₩7,004 | ₩7,165 | +2.30% | 79.7만 |
|---|
| 2026.07.13 | ₩6,950 | ₩7,071 | ₩6,803 | ₩6,910 | -0.58% | 114.6만 |
|---|
| 2026.07.10 | ₩7,353 | ₩7,393 | ₩6,950 | ₩7,084 | -3.65% | 192만 |
|---|
| 2026.07.09 | ₩7,648 | ₩7,671 | ₩7,272 | ₩7,326 | -4.21% | 149.8만 |
|---|
| 2026.07.08 | ₩7,514 | ₩7,889 | ₩7,232 | ₩7,608 | +1.25% | 249.7만 |
|---|
| 2026.07.07 | ₩7,943 | ₩7,943 | ₩7,044 | ₩7,205 | -9.29% | 321.6만 |
|---|
| 2026.07.06 | ₩7,836 | ₩7,997 | ₩7,547 | ₩7,661 | -2.23% | 155.6만 |
|---|
| 2026.07.02 | ₩8,211 | ₩8,708 | ₩7,769 | ₩7,836 | -4.58% | 161만 |
|---|
| 2026.07.01 | ₩8,064 | ₩8,554 | ₩8,010 | ₩8,118 | +0.67% | 148.8만 |
|---|
| 2026.06.30 | ₩7,796 | ₩8,211 | ₩7,702 | ₩8,158 | +4.65% | 197.7만 |
|---|
| 2026.06.29 | ₩7,970 | ₩8,131 | ₩7,581 | ₩7,796 | -2.19% | 189만 |
|---|
| 2026.06.26 | ₩7,608 | ₩7,889 | ₩7,473 | ₩7,809 | +2.65% | 254만 |
|---|
| 2026.06.25 | ₩8,198 | ₩8,300 | ₩7,574 | ₩7,822 | -4.58% | 117.4만 |
|---|
| 2026.06.24 | ₩8,507 | ₩8,614 | ₩7,810 | ₩8,024 | -5.68% | 255.2만 |
|---|
| 2026.06.23 | ₩8,721 | ₩9,457 | ₩8,540 | ₩8,681 | -0.46% | 226.8만 |
|---|
| 2026.06.22 | ₩9,647 | ₩9,862 | ₩9,030 | ₩9,084 | -5.84% | 288.5만 |
|---|
| 2026.06.18 | ₩9,634 | ₩9,862 | ₩9,084 | ₩9,392 | -2.51% | 474.2만 |
|---|
| 2026.06.17 | ₩8,265 | ₩9,714 | ₩8,091 | ₩9,339 | +12.99% | 1002.9만 |
|---|
| 2026.06.16 | ₩8,614 | ₩8,641 | ₩7,990 | ₩8,010 | -7.01% | 178.6만 |
|---|
| 2026.06.15 | ₩9,057 | ₩9,245 | ₩8,540 | ₩8,587 | -5.19% | 139.7만 |
|---|
| 2026.06.12 | ₩9,231 | ₩9,432 | ₩8,587 | ₩8,601 | -6.83% | 212.9만 |
|---|
| 2026.06.11 | ₩8,440 | ₩9,285 | ₩8,399 | ₩9,218 | +9.22% | 194만 |
|---|
| 2026.06.10 | ₩8,721 | ₩8,923 | ₩8,272 | ₩8,305 | -4.77% | 169.9만 |
|---|
| 2026.06.09 | ₩9,687 | ₩9,969 | ₩8,319 | ₩8,594 | -11.29% | 253.2만 |
|---|
| 2026.06.08 | ₩9,956 | ₩10,130 | ₩9,419 | ₩9,620 | -3.37% | 201.4만 |
|---|
| 2026.06.05 | ₩10,788 | ₩10,788 | ₩8,943 | ₩9,218 | -14.55% | 217.9만 |
|---|
| 2026.06.04 | ₩10,090 | ₩11,438 | ₩10,076 | ₩10,949 | +8.51% | 160.5만 |
|---|
| 2026.06.03 | ₩11,365 | ₩11,365 | ₩10,352 | ₩10,479 | -7.79% | 195.7만 |
|---|
| 2026.06.02 | ₩11,378 | ₩12,076 | ₩11,177 | ₩11,539 | +1.42% | 214.5만 |
|---|
| 2026.06.01 | ₩10,908 | ₩11,579 | ₩10,667 | ₩11,539 | +5.78% | 202.8만 |
|---|
| 2026.05.29 | ₩11,512 | ₩11,539 | ₩10,533 | ₩11,311 | -1.75% | 314.2만 |
|---|
| 2026.05.28 | ₩11,083 | ₩12,170 | ₩10,868 | ₩11,807 | +6.54% | 607.8만 |
|---|
| 2026.05.27 | ₩9,661 | ₩10,170 | ₩9,432 | ₩10,090 | +4.44% | 273.5만 |
|---|
| 2026.05.26 | ₩8,802 | ₩10,003 | ₩8,788 | ₩9,473 | +7.62% | 352.6만 |
|---|
| 2026.05.22 | ₩8,399 | ₩8,735 | ₩8,399 | ₩8,587 | +2.24% | 134.6만 |
|---|
| 2026.05.21 | ₩7,983 | ₩8,393 | ₩7,963 | ₩8,332 | +4.37% | 102.6만 |
|---|
| 2026.05.20 | ₩8,077 | ₩8,118 | ₩7,782 | ₩8,010 | -0.83% | 97.3만 |
|---|
| 2026.05.19 | ₩8,211 | ₩8,279 | ₩7,728 | ₩7,970 | -2.94% | 99.1만 |
|---|
| 2026.05.18 | ₩8,560 | ₩8,694 | ₩8,010 | ₩8,292 | -3.13% | 150.4만 |
|---|
| 2026.05.15 | ₩8,587 | ₩8,849 | ₩8,413 | ₩8,654 | +0.78% | 101.3만 |
|---|
| 2026.05.14 | ₩8,936 | ₩9,098 | ₩8,487 | ₩8,936 | 0.00% | 136.8만 |
|---|
| 2026.05.13 | ₩8,909 | ₩9,178 | ₩8,554 | ₩8,923 | +0.15% | 165.4만 |
|---|
| 2026.05.12 | ₩8,708 | ₩9,151 | ₩8,440 | ₩9,003 | +3.39% | 166.3만 |
|---|
| 2026.05.11 | ₩8,158 | ₩9,151 | ₩7,983 | ₩8,842 | +8.39% | 221.6만 |
|---|
| 2026.05.08 | ₩8,305 | ₩8,319 | ₩7,876 | ₩8,198 | -1.29% | 114만 |
|---|
| 2026.05.07 | ₩8,648 | ₩8,668 | ₩8,164 | ₩8,252 | -4.58% | 112.7만 |
|---|
| 2026.05.06 | ₩8,118 | ₩8,681 | ₩8,010 | ₩8,668 | +6.78% | 126.3만 |
|---|
| 2026.05.05 | ₩7,997 | ₩8,386 | ₩7,849 | ₩8,238 | +3.02% | 273만 |
|---|
| 2026.05.04 | ₩8,694 | ₩8,923 | ₩8,487 | ₩8,748 | +0.62% | 214.4만 |
|---|
| 2026.05.01 | ₩8,171 | ₩8,560 | ₩7,943 | ₩8,507 | +4.11% | 107만 |
|---|
| 2026.04.30 | ₩7,849 | ₩8,245 | ₩7,829 | ₩8,171 | +4.10% | 75만 |
|---|
| 2026.04.29 | ₩8,252 | ₩8,252 | ₩7,675 | ₩7,796 | -5.53% | 100.2만 |
|---|
| 2026.04.28 | ₩8,279 | ₩8,413 | ₩8,050 | ₩8,265 | -0.16% | 67.2만 |
|---|
| 2026.04.27 | ₩8,453 | ₩8,453 | ₩8,104 | ₩8,372 | -0.95% | 99.3만 |
|---|
| 2026.04.24 | ₩8,735 | ₩8,788 | ₩8,332 | ₩8,466 | -3.07% | 102.7만 |
|---|
| 2026.04.23 | ₩9,312 | ₩9,312 | ₩8,466 | ₩8,654 | -7.06% | 126.7만 |
|---|
| 2026.04.22 | ₩9,151 | ₩9,526 | ₩8,949 | ₩9,164 | +0.15% | 160.7만 |
|---|
| 2026.04.21 | ₩9,110 | ₩9,486 | ₩8,882 | ₩8,896 | -2.36% | 125.4만 |
|---|
| 2026.04.20 | ₩8,694 | ₩9,070 | ₩8,688 | ₩9,003 | +3.55% | 109.6만 |
|---|
| 2026.04.17 | ₩9,258 | ₩9,486 | ₩8,788 | ₩8,815 | -4.78% | 158.7만 |
|---|
| 2026.04.16 | ₩8,721 | ₩8,923 | ₩8,440 | ₩8,896 | +2.00% | 104.2만 |
|---|
| 2026.04.15 | ₩8,594 | ₩8,869 | ₩8,500 | ₩8,775 | +2.11% | 117.4만 |
|---|
| 2026.04.14 | ₩8,949 | ₩8,990 | ₩8,386 | ₩8,480 | -5.25% | 120.4만 |
|---|
| 2026.04.13 | ₩8,533 | ₩8,829 | ₩8,390 | ₩8,748 | +2.52% | 73.3만 |
|---|
| 2026.04.10 | ₩8,560 | ₩8,909 | ₩8,533 | ₩8,694 | +1.57% | 64.4만 |
|---|
| 2026.04.09 | ₩8,641 | ₩8,815 | ₩8,540 | ₩8,627 | -0.16% | 61.4만 |
|---|
| 2026.04.08 | ₩9,057 | ₩9,285 | ₩8,453 | ₩8,654 | -4.44% | 121.4만 |
|---|
| 2026.04.07 | ₩8,601 | ₩8,708 | ₩8,225 | ₩8,533 | -0.78% | 101.1만 |
|---|
| 2026.04.06 | ₩8,694 | ₩9,043 | ₩8,627 | ₩8,815 | +1.39% | 93.8만 |
|---|
| 2026.04.02 | ₩7,943 | ₩8,788 | ₩7,876 | ₩8,694 | +9.46% | 132.6만 |
|---|
| 2026.04.01 | ₩8,614 | ₩8,788 | ₩8,198 | ₩8,319 | -3.43% | 148.7만 |
|---|
| 2026.03.31 | ₩7,581 | ₩8,205 | ₩7,406 | ₩8,144 | +7.43% | 148.1만 |
|---|
| 2026.03.30 | ₩7,822 | ₩7,889 | ₩7,017 | ₩7,219 | -7.72% | 191.1만 |
|---|
| 2026.03.27 | ₩8,171 | ₩8,198 | ₩7,648 | ₩7,755 | -5.09% | 144.6만 |
|---|
| 2026.03.26 | ₩8,426 | ₩8,694 | ₩8,305 | ₩8,372 | -0.64% | 116.3만 |
|---|
| 2026.03.25 | ₩8,842 | ₩9,003 | ₩8,493 | ₩8,601 | -2.73% | 114.8만 |
|---|
| 2026.03.24 | ₩8,668 | ₩8,949 | ₩8,493 | ₩8,708 | +0.46% | 117.4만 |
|---|
| 2026.03.23 | ₩8,466 | ₩9,030 | ₩8,413 | ₩8,842 | +4.44% | 198.3만 |
|---|
| 2026.03.20 | ₩8,788 | ₩8,949 | ₩8,426 | ₩8,507 | -3.21% | 201만 |
|---|
| 2026.03.19 | ₩8,225 | ₩9,050 | ₩8,118 | ₩8,936 | +8.65% | 296.8만 |
|---|
| 2026.03.18 | ₩10,345 | ₩10,586 | ₩8,359 | ₩8,453 | -18.29% | 1532.4만 |
|---|
| 2026.03.17 | ₩8,896 | ₩9,231 | ₩8,829 | ₩9,084 | +2.11% | 117.7만 |
|---|
| 2026.03.16 | ₩9,298 | ₩9,620 | ₩8,822 | ₩8,936 | -3.90% | 210.6만 |
|---|
| 2026.03.13 | ₩9,580 | ₩9,768 | ₩9,191 | ₩9,298 | -2.94% | 130만 |
|---|
| 2026.03.12 | ₩9,764 | ₩9,995 | ₩9,406 | ₩9,473 | -2.98% | 194.3만 |
|---|
| 2026.03.11 | ₩10,170 | ₩10,466 | ₩9,728 | ₩9,969 | -1.98% | 233.8만 |
|---|
| 2026.03.10 | ₩10,492 | ₩11,136 | ₩10,076 | ₩10,130 | -3.45% | 325.8만 |
|---|
| 2026.03.09 | ₩10,895 | ₩10,935 | ₩10,170 | ₩10,492 | -3.69% | 364.2만 |
|---|
| 2026.03.06 | ₩12,304 | ₩12,800 | ₩11,322 | ₩11,445 | -6.98% | 650.5만 |
|---|
| 2026.03.05 | ₩11,391 | ₩13,417 | ₩10,949 | ₩13,364 | +17.31% | 4137.1만 |
|---|
| 2026.03.04 | ₩9,795 | ₩10,170 | ₩9,392 | ₩9,969 | +1.78% | 144.8만 |
|---|
| 2026.03.03 | ₩9,647 | ₩10,063 | ₩9,379 | ₩9,687 | +0.42% | 126.2만 |
|---|
| 2026.03.02 | ₩9,339 | ₩10,251 | ₩9,305 | ₩10,023 | +7.33% | 188.4만 |
|---|
| 2026.02.27 | ₩9,137 | ₩9,459 | ₩9,003 | ₩9,432 | +3.23% | 121.5만 |
|---|
| 2026.02.26 | ₩9,661 | ₩9,701 | ₩9,057 | ₩9,446 | -2.22% | 146.8만 |
|---|
| 2026.02.25 | ₩9,714 | ₩10,157 | ₩9,500 | ₩9,728 | +0.14% | 125.2만 |
|---|
| 2026.02.24 | ₩8,936 | ₩9,741 | ₩8,842 | ₩9,714 | +8.71% | 146.6만 |
|---|
| 2026.02.23 | ₩8,976 | ₩9,387 | ₩8,829 | ₩9,003 | +0.30% | 100.3만 |
|---|
| 2026.02.20 | ₩9,513 | ₩9,754 | ₩9,030 | ₩9,218 | -3.10% | 130.4만 |
|---|
| 2026.02.19 | ₩8,909 | ₩9,764 | ₩8,762 | ₩9,634 | +8.13% | 192.2만 |
|---|
| 2026.02.18 | ₩8,560 | ₩9,339 | ₩8,480 | ₩9,137 | +6.74% | 168.7만 |
|---|
| 2026.02.17 | ₩8,855 | ₩8,855 | ₩8,359 | ₩8,560 | -3.33% | 114.9만 |
|---|
| 2026.02.13 | ₩8,386 | ₩9,110 | ₩8,359 | ₩9,016 | +7.52% | 173.8만 |
|---|
| 2026.02.12 | ₩8,842 | ₩8,842 | ₩8,346 | ₩8,399 | -5.01% | 138.2만 |
|---|
| 2026.02.11 | ₩9,070 | ₩9,070 | ₩8,399 | ₩8,829 | -2.66% | 170.2만 |
|---|
| 2026.02.10 | ₩9,647 | ₩9,754 | ₩8,829 | ₩8,909 | -7.65% | 197.3만 |
|---|
| 2026.02.09 | ₩9,634 | ₩10,009 | ₩9,258 | ₩9,822 | +1.95% | 198.3만 |
|---|
| 2026.02.06 | ₩8,627 | ₩9,795 | ₩8,536 | ₩9,607 | +11.35% | 351.7만 |
|---|
| 2026.02.05 | ₩8,681 | ₩9,030 | ₩8,064 | ₩8,171 | -5.87% | 291.3만 |
|---|
| 2026.02.04 | ₩10,331 | ₩10,412 | ₩8,547 | ₩9,003 | -12.86% | 477.8만 |
|---|
| 2026.02.03 | ₩10,197 | ₩11,351 | ₩9,661 | ₩10,600 | +3.95% | 1176만 |
|---|
| 2026.02.02 | ₩8,694 | ₩9,406 | ₩8,520 | ₩9,151 | +5.25% | 331.9만 |
|---|
| 2026.01.30 | ₩9,084 | ₩9,500 | ₩8,587 | ₩8,748 | -3.69% | 306.5만 |
|---|
| 2026.01.29 | ₩9,862 | ₩9,889 | ₩8,855 | ₩9,392 | -4.76% | 554.5만 |
|---|
| 2026.01.28 | ₩12,787 | ₩12,840 | ₩9,875 | ₩9,969 | -22.04% | 7036.7만 |
|---|
| 2026.01.27 | ₩8,319 | ₩8,909 | ₩8,225 | ₩8,748 | +5.16% | 118.9만 |
|---|
| 2026.01.26 | ₩8,869 | ₩8,909 | ₩8,171 | ₩8,252 | -6.96% | 158.4만 |
|---|
| 2026.01.23 | ₩9,473 | ₩9,593 | ₩8,762 | ₩8,869 | -6.37% | 186.7만 |
|---|
| 2026.01.22 | ₩9,003 | ₩9,983 | ₩8,990 | ₩9,419 | +4.62% | 278.8만 |
|---|
| 2026.01.21 | ₩9,110 | ₩9,620 | ₩7,918 | ₩8,869 | -2.65% | 317.4만 |
|---|
| 2026.01.20 | ₩8,775 | ₩9,754 | ₩8,654 | ₩9,043 | +3.06% | 285.9만 |
|---|
| 2026.01.16 | ₩9,352 | ₩9,661 | ₩9,042 | ₩9,057 | -3.16% | 232.2만 |
|---|
| 2026.01.15 | ₩9,124 | ₩9,661 | ₩8,923 | ₩9,426 | +3.31% | 285.3만 |
|---|
| 2026.01.14 | ₩9,151 | ₩9,178 | ₩8,554 | ₩9,070 | -0.88% | 331만 |
|---|
| 2026.01.13 | ₩9,580 | ₩10,264 | ₩8,882 | ₩9,567 | -0.14% | 936.6만 |
|---|
| 2026.01.12 | ₩8,185 | ₩8,500 | ₩7,863 | ₩8,413 | +2.79% | 191.9만 |
|---|
| 2026.01.09 | ₩8,990 | ₩9,030 | ₩8,319 | ₩8,507 | -5.37% | 238.6만 |
|---|
| 2026.01.08 | ₩8,104 | ₩8,788 | ₩8,084 | ₩8,721 | +7.62% | 321.9만 |
|---|
| 2026.01.07 | ₩7,822 | ₩8,089 | ₩7,487 | ₩7,742 | -1.03% | 196.9만 |
|---|
| 2026.01.06 | ₩7,567 | ₩7,842 | ₩7,346 | ₩7,809 | +3.19% | 246.7만 |
|---|
| 2026.01.05 | ₩6,534 | ₩7,876 | ₩6,473 | ₩7,554 | +15.61% | 363만 |
|---|
| 2026.01.02 | ₩5,823 | ₩6,373 | ₩5,716 | ₩6,333 | +8.76% | 134.4만 |
|---|
| 2025.12.31 | ₩5,702 | ₩5,823 | ₩5,608 | ₩5,716 | +0.24% | 163.2만 |
|---|
| 2025.12.30 | ₩5,769 | ₩5,937 | ₩5,716 | ₩5,729 | -0.70% | 120.8만 |
|---|
| 2025.12.29 | ₩5,863 | ₩6,085 | ₩5,769 | ₩5,769 | -1.60% | 138.8만 |
|---|
| 2025.12.26 | ₩6,440 | ₩6,507 | ₩5,957 | ₩6,038 | -6.25% | 126.2만 |
|---|
| 2025.12.24 | ₩6,293 | ₩6,514 | ₩6,246 | ₩6,494 | +3.20% | 115.7만 |
|---|
| 2025.12.23 | ₩6,414 | ₩6,601 | ₩6,179 | ₩6,293 | -1.88% | 139.7만 |
|---|
| 2025.12.22 | ₩6,038 | ₩6,668 | ₩5,984 | ₩6,427 | +6.44% | 175.6만 |
|---|
| 2025.12.19 | ₩5,743 | ₩5,984 | ₩5,708 | ₩5,930 | +3.27% | 177.1만 |
|---|
| 2025.12.18 | ₩5,689 | ₩5,930 | ₩5,662 | ₩5,743 | +0.94% | 105.2만 |
|---|
| 2025.12.17 | ₩6,091 | ₩6,219 | ₩5,555 | ₩5,568 | -8.59% | 133.4만 |
|---|
| 2025.12.16 | ₩5,904 | ₩6,199 | ₩5,904 | ₩6,024 | +2.05% | 83.8만 |
|---|
| 2025.12.15 | ₩6,588 | ₩6,599 | ₩5,998 | ₩6,038 | -8.35% | 164만 |
|---|
| 2025.12.12 | ₩7,058 | ₩7,058 | ₩6,481 | ₩6,494 | -7.98% | 163.3만 |
|---|
| 2025.12.11 | ₩6,883 | ₩7,111 | ₩6,695 | ₩7,017 | +1.95% | 107.7만 |
|---|
| 2025.12.10 | ₩7,044 | ₩7,111 | ₩6,897 | ₩6,910 | -1.90% | 158.6만 |
|---|
| 2025.12.09 | ₩7,205 | ₩7,326 | ₩7,071 | ₩7,125 | -1.12% | 164.8만 |
|---|
| 2025.12.08 | ₩7,635 | ₩7,688 | ₩7,205 | ₩7,339 | -3.87% | 164.7만 |
|---|
| 2025.12.05 | ₩8,050 | ₩8,077 | ₩7,594 | ₩7,635 | -5.17% | 202.6만 |
|---|
| 2025.12.04 | ₩7,863 | ₩8,332 | ₩7,796 | ₩7,983 | +1.54% | 298.7만 |
|---|
| 2025.12.03 | ₩7,165 | ₩8,037 | ₩7,044 | ₩7,809 | +8.99% | 364만 |
|---|
| 2025.12.02 | ₩7,178 | ₩7,326 | ₩7,078 | ₩7,098 | -1.12% | 105.6만 |
|---|
| 2025.12.01 | ₩7,393 | ₩7,406 | ₩7,125 | ₩7,178 | -2.90% | 76.5만 |
|---|
| 2025.11.28 | ₩7,514 | ₩7,796 | ₩7,447 | ₩7,648 | +1.79% | 59.8만 |
|---|
| 2025.11.26 | ₩7,299 | ₩7,473 | ₩7,031 | ₩7,380 | +1.10% | 97.6만 |
|---|
| 2025.11.25 | ₩7,111 | ₩7,212 | ₩6,883 | ₩7,165 | +0.75% | 86만 |
|---|
| 2025.11.24 | ₩7,031 | ₩7,165 | ₩6,689 | ₩7,111 | +1.15% | 89.8만 |
|---|
| 2025.11.21 | ₩6,990 | ₩7,017 | ₩6,520 | ₩6,923 | -0.96% | 164.4만 |
|---|
| 2025.11.20 | ₩7,581 | ₩7,916 | ₩6,937 | ₩7,031 | -7.26% | 155.2만 |
|---|
| 2025.11.19 | ₩7,608 | ₩7,702 | ₩7,165 | ₩7,178 | -5.64% | 165.8만 |
|---|
| 2025.11.18 | ₩7,366 | ₩7,581 | ₩7,192 | ₩7,554 | +2.55% | 129.9만 |
|---|
| 2025.11.17 | ₩7,970 | ₩7,997 | ₩7,312 | ₩7,534 | -5.47% | 172.9만 |
|---|
| 2025.11.14 | ₩7,970 | ₩8,497 | ₩7,863 | ₩7,970 | 0.00% | 123.7만 |
|---|
| 2025.11.13 | ₩8,869 | ₩8,949 | ₩8,265 | ₩8,332 | -6.05% | 94만 |
|---|
| 2025.11.12 | ₩9,500 | ₩9,593 | ₩9,061 | ₩9,084 | -4.38% | 155.6만 |
|---|
| 2025.11.11 | ₩9,258 | ₩9,267 | ₩8,916 | ₩9,137 | -1.30% | 61.4만 |
|---|
| 2025.11.10 | ₩9,701 | ₩9,701 | ₩9,151 | ₩9,298 | -4.15% | 87.4만 |
|---|
| 2025.11.07 | ₩8,721 | ₩9,379 | ₩8,547 | ₩9,339 | +7.08% | 126.2만 |
|---|
| 2025.11.06 | ₩9,875 | ₩9,902 | ₩8,990 | ₩9,070 | -8.15% | 122.1만 |
|---|
| 2025.11.05 | ₩9,593 | ₩10,197 | ₩9,593 | ₩10,036 | +4.62% | 123.3만 |
|---|
| 2025.11.04 | ₩9,875 | ₩10,331 | ₩9,500 | ₩9,513 | -3.67% | 124.4만 |
|---|
| 2025.11.03 | ₩11,338 | ₩11,405 | ₩10,345 | ₩10,398 | -8.28% | 108.7만 |
|---|
| 2025.10.31 | ₩10,788 | ₩11,271 | ₩10,613 | ₩11,230 | +4.10% | 113.5만 |
|---|
| 2025.10.30 | ₩10,331 | ₩11,002 | ₩9,996 | ₩10,734 | +3.90% | 125.2만 |
|---|
| 2025.10.29 | ₩10,640 | ₩10,895 | ₩10,425 | ₩10,761 | +1.13% | 187.8만 |
|---|
| 2025.10.28 | ₩11,123 | ₩11,228 | ₩10,506 | ₩10,559 | -5.07% | 125.3만 |
|---|
| 2025.10.27 | ₩11,204 | ₩11,566 | ₩11,083 | ₩11,123 | -0.72% | 111.1만 |
|---|
| 2025.10.24 | ₩10,908 | ₩11,405 | ₩10,801 | ₩11,083 | +1.60% | 156.8만 |
|---|
| 2025.10.23 | ₩10,734 | ₩10,975 | ₩10,506 | ₩10,694 | -0.38% | 111만 |
|---|
| 2025.10.22 | ₩11,244 | ₩11,418 | ₩10,467 | ₩10,747 | -4.42% | 203.4만 |
|---|
| 2025.10.21 | ₩11,673 | ₩12,147 | ₩11,445 | ₩11,593 | -0.69% | 116.2만 |
|---|
| 2025.10.20 | ₩12,042 | ₩12,304 | ₩11,807 | ₩11,901 | -1.17% | 91.5만 |
|---|
| 2025.10.17 | ₩11,807 | ₩12,089 | ₩11,713 | ₩11,821 | +0.11% | 116.1만 |
|---|
| 2025.10.16 | ₩13,384 | ₩13,525 | ₩11,888 | ₩12,089 | -9.67% | 202.7만 |
|---|
| 2025.10.15 | ₩14,222 | ₩14,394 | ₩12,143 | ₩13,323 | -6.32% | 308.2만 |
|---|
| 2025.10.14 | ₩12,290 | ₩14,115 | ₩11,982 | ₩13,820 | +12.45% | 273.5만 |
|---|
| 2025.10.13 | ₩11,700 | ₩12,975 | ₩11,687 | ₩12,881 | +10.09% | 216.9만 |
|---|
| 2025.10.10 | ₩13,297 | ₩13,552 | ₩11,083 | ₩11,123 | -16.35% | 338.3만 |
|---|