파두 [440110] KOSDAQ
기술성장기업부
89,800 원
전일대비:
▼
26,100
(-22.52%)
시가
115,900
고가
115,900
저가
88,100
거래량
2,488,920
거래대금
238,146 백만
시가총액
44,987 억
52주 최고
129,400
52주 최저
0
📈 주가 차트 (최근 20일)
파두
440110
120봉
💬 파두 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 89,800 | -26,100 | -22.52% | 115,900 | 115,900 | 88,100 | 2,488,920 |
| 2026-06-22 | 115,900 | 14,500 | 14.30% | 100,200 | 118,800 | 99,300 | 1,796,555 |
| 2026-06-19 | 101,400 | -2,600 | -2.50% | 105,600 | 110,700 | 97,800 | 956,341 |
| 2026-06-18 | 104,000 | -2,000 | -1.89% | 106,000 | 107,100 | 100,100 | 627,338 |
| 2026-06-17 | 106,000 | 5,100 | 5.05% | 99,500 | 106,200 | 98,300 | 781,577 |
| 2026-06-16 | 100,900 | -2,100 | -2.04% | 104,000 | 106,700 | 100,900 | 626,795 |
| 2026-06-15 | 103,000 | 2,000 | 1.98% | 101,000 | 104,200 | 96,300 | 890,524 |
| 2026-06-12 | 101,000 | 1,700 | 1.71% | 105,200 | 108,800 | 92,500 | 2,440,433 |
| 2026-06-11 | 99,300 | -300 | -0.30% | 96,300 | 99,900 | 89,500 | 984,037 |
| 2026-06-10 | 99,600 | -3,600 | -3.49% | 102,800 | 105,600 | 95,000 | 975,529 |
| 2026-06-09 | 103,200 | -3,400 | -3.19% | 111,600 | 111,600 | 100,200 | 1,355,230 |
| 2026-06-08 | 106,600 | -3,200 | -2.91% | 99,500 | 113,000 | 97,700 | 1,216,042 |
| 2026-06-05 | 109,800 | -6,200 | -5.34% | 113,200 | 117,700 | 106,200 | 1,049,939 |
| 2026-06-04 | 116,000 | 8,900 | 8.31% | 106,600 | 116,500 | 105,000 | 1,298,515 |
| 2026-06-02 | 107,100 | -4,000 | -3.60% | 111,100 | 112,900 | 104,500 | 1,163,368 |
| 2026-06-01 | 111,100 | -1,000 | -0.89% | 114,500 | 121,000 | 106,500 | 1,853,578 |
| 2026-05-29 | 112,100 | 700 | 0.63% | 115,000 | 118,500 | 105,900 | 2,139,548 |
| 2026-05-28 | 111,400 | -5,500 | -4.70% | 116,000 | 118,200 | 105,600 | 2,507,365 |
| 2026-05-27 | 116,900 | 100 | 0.09% | 119,500 | 127,400 | 114,200 | 2,481,445 |
| 2026-05-26 | 116,800 | -11,500 | -8.96% | 128,600 | 128,600 | 113,800 | 3,375,733 |