파라택시스이더리움
290560KOSDAQ· 출판업1,343원+105 (+8.48%)마감
52주 위치
7692,26538%신고가 대비 -40.71%
- 시가총액
- 300억
- PER
- 2.08
- PBR
- 1.07
- EPS(TTM)
- 645원
- BPS
- 1,255원
- 자사주비율
- 1.65%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -1.4% | +14.8% | -22.9% | -14.5% | -7.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 1,280 | 1,592 | 1,276 | 1,343 | 105 | +8.48% | 2,283,347 | 30.67억 |
| 2026-09-18 | 1,242 | 1,271 | 1,225 | 1,238 | 34 | +2.82% | 42,639 | 5,279만 |
| 2026-09-17 | 1,278 | 1,278 | 1,197 | 1,204 | 8 | +0.67% | 42,328 | 5,096만 |
| 2026-09-16 | 1,236 | 1,241 | 1,133 | 1,196 | -45 | -3.63% | 122,153 | 1.46억 |
| 2026-09-15 | 1,300 | 1,300 | 1,240 | 1,241 | -3 | -0.24% | 91,519 | 1.14억 |
| 2026-09-14 | 1,173 | 1,290 | 1,155 | 1,244 | 55 | +4.63% | 192,565 | 2.4억 |
| 2026-09-11 | 1,250 | 1,285 | 1,185 | 1,189 | -56 | -4.50% | 58,738 | 6,984만 |
| 2026-09-10 | 1,227 | 1,245 | 1,210 | 1,245 | 18 | +1.47% | 55,688 | 6,933만 |
| 2026-09-09 | 1,279 | 1,299 | 1,225 | 1,227 | -52 | -4.07% | 68,168 | 8,364만 |
| 2026-09-08 | 1,270 | 1,290 | 1,223 | 1,279 | -10 | -0.78% | 116,325 | 1.49억 |
| 2026-09-07 | 1,306 | 1,368 | 1,250 | 1,289 | -14 | -1.07% | 124,728 | 1.61억 |
| 2026-09-04 | 1,417 | 1,508 | 1,303 | 1,303 | 46 | +3.66% | 607,961 | 7.92억 |
| 2026-09-03 | 1,275 | 1,299 | 1,226 | 1,257 | -16 | -1.26% | 165,808 | 2.08억 |
| 2026-09-02 | 1,370 | 1,370 | 1,262 | 1,273 | -145 | -10.23% | 177,333 | 2.26억 |
| 2026-09-01 | 1,364 | 1,420 | 1,330 | 1,418 | 65 | +4.80% | 159,234 | 2.26억 |
| 2026-08-31 | 1,320 | 1,399 | 1,301 | 1,353 | -61 | -4.31% | 175,731 | 2.38억 |
| 2026-08-28 | 1,480 | 1,580 | 1,412 | 1,414 | -1 | -0.07% | 838,074 | 11.85억 |
| 2026-08-27 | 1,431 | 1,492 | 1,370 | 1,415 | -24 | -1.67% | 448,318 | 6.34억 |
| 2026-08-26 | 1,506 | 1,539 | 1,391 | 1,439 | -121 | -7.76% | 827,328 | 11.91억 |
| 2026-08-25 | 1,420 | 1,642 | 1,370 | 1,560 | 216 | +16.07% | 4,148,879 | 64.72억 |
| 2026-08-24 | 1,549 | 1,691 | 1,270 | 1,344 | -18 | -1.32% | 5,568,192 | 74.84억 |
| 2026-08-21 | 1,098 | 1,362 | 1,071 | 1,362 | 314 | +29.96% | 3,236,055 | 44.08억 |
| 2026-08-20 | 1,050 | 1,153 | 1,026 | 1,048 | 59 | +5.97% | 292,179 | 3.06억 |
| 2026-08-19 | 998 | 1,089 | 970 | 989 | -3 | -0.30% | 72,445 | 7,165만 |
| 2026-08-18 | 1,060 | 1,060 | 969 | 992 | -49 | -4.71% | 115,478 | 1.15억 |
| 2026-08-14 | 1,034 | 1,070 | 992 | 1,041 | 7 | +0.68% | 118,082 | 1.23억 |
| 2026-08-13 | 1,121 | 1,121 | 1,014 | 1,034 | -51 | -4.70% | 124,839 | 1.29억 |
| 2026-08-12 | 1,113 | 1,119 | 1,004 | 1,085 | -22 | -1.99% | 307,555 | 3.34억 |
| 2026-08-11 | 1,140 | 1,370 | 1,027 | 1,107 | -5 | -0.45% | 1,551,883 | 17.18억 |
| 2026-08-10 | 920 | 1,112 | 904 | 1,112 | 256 | +29.91% | 537,087 | 5.97억 |
| 2026-08-07 | 922 | 930 | 830 | 856 | -66 | -7.16% | 47,432 | 4,060만 |
| 2026-08-06 | 987 | 987 | 911 | 922 | -37 | -3.86% | 29,024 | 2,676만 |
| 2026-08-05 | 940 | 980 | 895 | 959 | 40 | +4.35% | 49,869 | 4,782만 |
| 2026-08-04 | 859 | 922 | 850 | 919 | 60 | +6.98% | 40,741 | 3,744만 |
| 2026-08-03 | 848 | 879 | 820 | 859 | 11 | +1.30% | 52,306 | 4,493만 |
| 2026-07-31 | 851 | 890 | 818 | 848 | 51 | +6.40% | 55,085 | 4,671만 |
| 2026-07-30 | 864 | 870 | 769 | 797 | -66 | -7.65% | 177,730 | 1.42억 |
| 2026-07-29 | 962 | 980 | 841 | 863 | -100 | -10.38% | 197,863 | 1.71억 |
| 2026-07-28 | 1,030 | 1,110 | 955 | 963 | -65 | -6.32% | 124,858 | 1.2억 |
| 2026-07-27 | 1,055 | 1,081 | 1,008 | 1,028 | -17 | -1.63% | 72,934 | 7,498만 |
| 2026-07-24 | 1,100 | 1,109 | 1,025 | 1,045 | -42 | -3.86% | 75,652 | 7,906만 |
| 2026-07-23 | 1,144 | 1,160 | 1,056 | 1,087 | -24 | -2.16% | 97,208 | 1.06억 |
| 2026-07-22 | 1,126 | 1,260 | 1,111 | 1,111 | -15 | -1.33% | 61,271 | 6,807만 |
| 2026-07-21 | 1,140 | 1,149 | 1,110 | 1,126 | -14 | -1.23% | 16,869 | 1,899만 |
| 2026-07-20 | 1,161 | 1,209 | 1,125 | 1,140 | -25 | -2.15% | 44,076 | 5,025만 |
| 2026-07-16 | 1,159 | 1,188 | 1,131 | 1,165 | 6 | +0.52% | 52,075 | 6,067만 |
| 2026-07-15 | 1,120 | 1,227 | 1,115 | 1,159 | 79 | +7.31% | 66,470 | 7,704만 |
| 2026-07-14 | 1,155 | 1,155 | 1,060 | 1,080 | -75 | -6.49% | 62,211 | 6,719만 |
| 2026-07-13 | 1,325 | 1,325 | 1,140 | 1,155 | -78 | -6.33% | 78,559 | 9,074만 |
| 2026-07-10 | 1,105 | 1,295 | 1,105 | 1,233 | 119 | +10.68% | 186,914 | 2.3억 |
| 2026-07-09 | 1,124 | 1,134 | 1,078 | 1,114 | -10 | -0.89% | 56,599 | 6,305만 |
| 2026-07-08 | 1,167 | 1,167 | 1,101 | 1,124 | -43 | -3.68% | 39,678 | 4,460만 |
| 2026-07-07 | 1,196 | 1,211 | 1,151 | 1,167 | -39 | -3.23% | 46,970 | 5,481만 |
| 2026-07-06 | 1,156 | 1,211 | 1,108 | 1,206 | 46 | +3.97% | 43,600 | 5,258만 |
| 2026-07-03 | 1,176 | 1,208 | 1,101 | 1,160 | -16 | -1.36% | 129,288 | 1.5억 |
| 2026-07-02 | 1,223 | 1,247 | 1,141 | 1,176 | -44 | -3.61% | 82,334 | 9,682만 |
| 2026-07-01 | 1,172 | 1,271 | 1,135 | 1,220 | 42 | +3.57% | 99,973 | 1.22억 |
| 2026-06-30 | 1,132 | 1,246 | 1,105 | 1,178 | 46 | +4.06% | 98,835 | 1.16억 |
| 2026-06-29 | 1,192 | 1,192 | 1,075 | 1,132 | -68 | -5.67% | 114,864 | 1.3억 |
| 2026-06-26 | 1,216 | 1,330 | 1,192 | 1,200 | -16 | -1.32% | 198,986 | 2.39억 |
| 2026-06-25 | 1,160 | 1,300 | 1,115 | 1,216 | 42 | +3.58% | 235,997 | 2.87억 |
| 2026-06-24 | 1,122 | 1,295 | 1,020 | 1,174 | -10 | -0.84% | 288,142 | 3.38억 |
| 2026-06-23 | 1,091 | 1,418 | 1,065 | 1,184 | 93 | +8.52% | 1,121,969 | 13.28억 |
| 2026-06-22 | 1,269 | 1,269 | 1,070 | 1,091 | -79 | -6.75% | 260,689 | 2.84억 |
| 2026-06-19 | 1,529 | 1,529 | 1,103 | 1,170 | -195 | -14.29% | 875,349 | 10.24억 |
| 2026-06-18 | 1,051 | 1,365 | 1,051 | 1,365 | 315 | +30.00% | 2,190,798 | 29.9억 |
| 2026-06-17 | 1,054 | 1,114 | 1,033 | 1,050 | 1 | +0.10% | 95,330 | 1억 |
| 2026-06-16 | 1,095 | 1,124 | 1,035 | 1,049 | -39 | -3.58% | 38,529 | 4,042만 |
| 2026-06-15 | 1,095 | 1,134 | 1,056 | 1,088 | -2 | -0.18% | 37,433 | 4,073만 |
| 2026-06-12 | 1,068 | 1,099 | 1,035 | 1,090 | 22 | +2.06% | 41,377 | 4,510만 |
| 2026-06-11 | 1,040 | 1,101 | 1,035 | 1,068 | 28 | +2.69% | 40,919 | 4,370만 |
| 2026-06-10 | 1,091 | 1,103 | 1,001 | 1,040 | -40 | -3.70% | 26,480 | 2,754만 |
| 2026-06-09 | 1,035 | 1,137 | 1,010 | 1,080 | 45 | +4.35% | 42,472 | 4,587만 |
| 2026-06-08 | 1,089 | 1,170 | 990 | 1,035 | -54 | -4.96% | 64,723 | 6,699만 |
| 2026-06-05 | 1,120 | 1,128 | 1,067 | 1,089 | -31 | -2.77% | 26,326 | 2,867만 |
| 2026-06-04 | 1,122 | 1,198 | 1,090 | 1,120 | -2 | -0.18% | 32,835 | 3,678만 |
| 2026-06-02 | 1,100 | 1,127 | 1,050 | 1,122 | 22 | +2.00% | 141,290 | 1.59억 |
| 2026-06-01 | 1,207 | 1,212 | 1,087 | 1,100 | -107 | -8.86% | 146,144 | 1.61억 |
| 2026-05-29 | 1,270 | 1,277 | 1,151 | 1,207 | -63 | -4.96% | 87,942 | 1.06억 |
| 2026-05-28 | 1,287 | 1,290 | 1,204 | 1,270 | -17 | -1.32% | 67,087 | 8,520만 |
| 2026-05-27 | 1,360 | 1,368 | 1,225 | 1,287 | -71 | -5.23% | 127,682 | 1.64억 |
| 2026-05-26 | 1,375 | 1,450 | 1,347 | 1,358 | -17 | -1.24% | 103,036 | 1.4억 |
| 2026-05-22 | 1,385 | 1,450 | 1,375 | 1,375 | -10 | -0.72% | 48,765 | 6,705만 |
| 2026-05-21 | 1,363 | 1,445 | 1,363 | 1,385 | 22 | +1.61% | 48,699 | 6,745만 |
| 2026-05-20 | 1,455 | 1,460 | 1,361 | 1,363 | -92 | -6.32% | 147,657 | 2.01억 |
| 2026-05-19 | 1,438 | 1,514 | 1,406 | 1,455 | 5 | +0.34% | 89,159 | 1.3억 |
| 2026-05-18 | 1,479 | 1,525 | 1,405 | 1,450 | -65 | -4.29% | 96,812 | 1.4억 |
| 2026-05-15 | 1,567 | 1,599 | 1,510 | 1,515 | -52 | -3.32% | 61,783 | 9,360만 |
| 2026-05-14 | 1,603 | 1,652 | 1,565 | 1,567 | -36 | -2.25% | 45,617 | 7,148만 |
| 2026-05-13 | 1,585 | 1,639 | 1,569 | 1,603 | 34 | +2.17% | 109,506 | 1.76억 |
| 2026-05-12 | 1,622 | 1,640 | 1,509 | 1,569 | -53 | -3.27% | 80,128 | 1.26억 |
| 2026-05-11 | 1,720 | 1,720 | 1,620 | 1,622 | -98 | -5.70% | 123,902 | 2.01억 |
| 2026-05-08 | 1,700 | 1,720 | 1,668 | 1,720 | 6 | +0.35% | 56,591 | 9,734만 |
| 2026-05-07 | 1,705 | 1,733 | 1,617 | 1,714 | 9 | +0.53% | 78,565 | 1.35억 |
| 2026-05-06 | 1,770 | 1,770 | 1,684 | 1,705 | -25 | -1.45% | 103,686 | 1.77억 |
| 2026-05-04 | 1,795 | 1,838 | 1,730 | 1,730 | -65 | -3.62% | 86,695 | 1.5억 |
| 2026-04-30 | 1,785 | 1,834 | 1,757 | 1,795 | 18 | +1.01% | 92,483 | 1.66억 |
| 2026-04-29 | 1,840 | 1,870 | 1,777 | 1,777 | -72 | -3.89% | 110,856 | 1.97억 |
| 2026-04-28 | 1,889 | 1,960 | 1,848 | 1,849 | -40 | -2.12% | 67,247 | 1.24억 |
| 2026-04-27 | 1,907 | 1,928 | 1,859 | 1,889 | -18 | -0.94% | 105,312 | 1.99억 |
| 2026-04-24 | 1,988 | 1,988 | 1,902 | 1,907 | -68 | -3.44% | 96,238 | 1.84억 |
| 2026-04-23 | 2,005 | 2,150 | 1,967 | 1,975 | -30 | -1.50% | 118,892 | 2.35억 |
| 2026-04-22 | 2,000 | 2,070 | 1,961 | 2,005 | -10 | -0.50% | 73,161 | 1.47억 |
| 2026-04-21 | 2,110 | 2,150 | 2,000 | 2,015 | -65 | -3.13% | 108,115 | 2.18억 |
| 2026-04-20 | 2,005 | 2,085 | 1,922 | 2,080 | 70 | +3.48% | 99,453 | 2.07억 |
| 2026-04-17 | 2,085 | 2,145 | 1,971 | 2,010 | -40 | -1.95% | 164,737 | 3.31억 |
| 2026-04-16 | 1,976 | 2,265 | 1,976 | 2,050 | 92 | +4.70% | 503,953 | 10.33억 |
| 2026-04-15 | 2,060 | 2,085 | 1,953 | 1,958 | -77 | -3.78% | 192,229 | 3.76억 |
| 2026-04-14 | 1,900 | 2,160 | 1,890 | 2,035 | 195 | +10.60% | 808,055 | 16.44억 |
| 2026-04-13 | 1,765 | 1,845 | 1,733 | 1,840 | 75 | +4.25% | 114,480 | 2.11억 |
| 2026-04-10 | 1,765 | 1,810 | 1,751 | 1,765 | 0 | 0.00% | 53,658 | 9,471만 |
| 2026-04-09 | 1,889 | 1,889 | 1,701 | 1,765 | -123 | -6.51% | 178,127 | 3.14억 |
| 2026-04-08 | 1,970 | 2,015 | 1,780 | 1,888 | 49 | +2.66% | 481,046 | 9.08억 |
| 2026-04-07 | 1,723 | 1,868 | 1,705 | 1,839 | 99 | +5.69% | 126,186 | 2.32억 |
| 2026-04-06 | 1,694 | 1,820 | 1,640 | 1,740 | 46 | +2.72% | 86,992 | 1.51억 |
| 2026-04-03 | 1,750 | 1,798 | 1,693 | 1,694 | -55 | -3.14% | 70,788 | 1.2억 |
| 2026-04-02 | 1,791 | 1,886 | 1,660 | 1,749 | -42 | -2.35% | 103,179 | 1.8억 |
| 2026-04-01 | 1,784 | 1,856 | 1,750 | 1,791 | -9 | -0.50% | 167,569 | 3억 |
| 2026-03-31 | 1,851 | 1,851 | 1,666 | 1,800 | -51 | -2.76% | 158,297 | 2.85억 |
| 2026-03-30 | 1,772 | 1,949 | 1,713 | 1,851 | — | — | 153,976 | 2.85억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)