파두 [440110] KOSDAQ
기술성장기업부
61,900 원
전일대비:
▼
4,000
(-6.07%)
시가
65,000
고가
65,700
저가
60,900
거래량
470,084
거래대금
29,262 백만
시가총액
31,019 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 61,900 | -4,000 | -6.07% | 65,000 | 65,700 | 60,900 | 470,084 |
| 2026-08-20 | 65,900 | 2,000 | 3.13% | 64,700 | 66,700 | 62,000 | 342,173 |
| 2026-08-19 | 63,900 | -4,400 | -6.44% | 63,500 | 67,100 | 61,500 | 494,993 |
| 2026-08-18 | 68,300 | 2,800 | 4.27% | 69,200 | 75,300 | 67,500 | 1,127,874 |
| 2026-08-14 | 65,500 | 2,500 | 3.97% | 65,700 | 71,200 | 64,300 | 1,187,394 |
| 2026-08-13 | 63,000 | -2,000 | -3.08% | 65,800 | 66,400 | 62,200 | 531,665 |
| 2026-08-12 | 65,000 | 3,000 | 4.84% | 62,500 | 67,000 | 60,600 | 740,826 |
| 2026-08-11 | 62,000 | 600 | 0.98% | 60,400 | 63,400 | 59,100 | 341,389 |
| 2026-08-10 | 61,400 | 4,300 | 7.53% | 57,400 | 61,700 | 56,600 | 391,554 |
| 2026-08-07 | 57,100 | -800 | -1.38% | 58,100 | 59,700 | 54,700 | 404,073 |
| 2026-08-06 | 57,900 | -8,600 | -12.93% | 64,000 | 64,000 | 57,500 | 714,630 |
| 2026-08-05 | 66,500 | 4,600 | 7.43% | 65,000 | 66,800 | 63,000 | 529,113 |
| 2026-08-04 | 61,900 | -1,400 | -2.21% | 63,900 | 66,000 | 60,800 | 419,517 |
| 2026-08-03 | 63,300 | -100 | -0.16% | 63,400 | 65,000 | 59,900 | 509,625 |
| 2026-07-31 | 63,400 | 14,600 | 29.92% | 57,600 | 63,400 | 56,700 | 886,678 |
| 2026-07-30 | 48,800 | -1,500 | -2.98% | 49,000 | 53,100 | 47,600 | 622,833 |
| 2026-07-29 | 50,300 | -6,000 | -10.66% | 56,600 | 57,200 | 46,950 | 893,736 |
| 2026-07-28 | 56,300 | -8,600 | -13.25% | 60,800 | 61,100 | 55,100 | 1,076,792 |
| 2026-07-27 | 64,900 | 400 | 0.62% | 64,900 | 66,800 | 63,000 | 338,902 |
| 2026-07-24 | 64,500 | -9,200 | -12.48% | 72,500 | 72,500 | 64,200 | 650,887 |