시장 데이터를 불러오는 중
전체 종목
파바비스 NV 과거 주가
Pharvaris N.V. - Ordinary Shares · PHVS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pharvaris N.V. - Ordinary Shares · PHVS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,728 | ₩42,827 | ₩41,661 | ₩41,675 | -0.13% | 75.5만 |
| 2026.10.08 | ₩42,304 | ₩42,304 | ₩40,603 | ₩41,701 | -1.43% | 62.8만 |
| 2026.10.07 | ₩41,500 | ₩43,309 | ₩40,971 | ₩42,452 | +2.29% | 34.2만 |
| 2026.10.06 | ₩40,871 | ₩41,902 | ₩40,402 | ₩41,701 | +2.03% | 77.8만 |
| 2026.10.05 | ₩41,795 | ₩42,170 | ₩40,402 | ₩40,857 | -2.24% | 81.6만 |
| 2026.10.02 | ₩41,822 | ₩42,278 | ₩41,125 | ₩41,795 | -0.06% | 59.1만 |
| 2026.10.01 | ₩42,532 | ₩42,854 | ₩41,407 | ₩41,554 | -2.30% | 65.4만 |
| 2026.09.30 | ₩42,666 | ₩42,948 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,505 |
| -0.38% |
| 84만 |
| 2026.09.29 | ₩42,787 | ₩43,336 | ₩41,849 | ₩42,519 | -0.63% | 45.9만 |
|---|
| 2026.09.28 | ₩42,881 | ₩43,497 | ₩42,063 | ₩42,760 | -0.28% | 75.3만 |
|---|
| 2026.09.25 | ₩44,328 | ₩45,045 | ₩42,827 | ₩42,907 | -3.20% | 59.8만 |
|---|
| 2026.09.24 | ₩44,060 | ₩45,346 | ₩42,760 | ₩44,207 | +0.33% | 94.9만 |
|---|
| 2026.09.23 | ₩47,155 | ₩47,313 | ₩44,046 | ₩44,314 | -6.02% | 65.4만 |
|---|
| 2026.09.22 | ₩48,000 | ₩48,603 | ₩46,767 | ₩47,169 | -1.73% | 58.9만 |
|---|
| 2026.09.21 | ₩48,683 | ₩49,420 | ₩47,571 | ₩48,268 | -0.85% | 65.4만 |
|---|
| 2026.09.18 | ₩51,041 | ₩51,189 | ₩48,341 | ₩48,737 | -4.52% | 58만 |
|---|
| 2026.09.17 | ₩50,666 | ₩52,167 | ₩50,378 | ₩50,921 | +0.50% | 113.7만 |
|---|
| 2026.09.16 | ₩51,082 | ₩51,430 | ₩49,581 | ₩50,318 | -1.50% | 82.9만 |
|---|
| 2026.09.15 | ₩52,422 | ₩53,601 | ₩50,586 | ₩51,001 | -2.71% | 175.1만 |
|---|
| 2026.09.14 | ₩51,135 | ₩54,217 | ₩51,055 | ₩52,073 | +1.83% | 99.8만 |
|---|
| 2026.09.11 | ₩51,088 | ₩54,405 | ₩50,211 | ₩50,948 | -0.28% | 144.9만 |
|---|
| 2026.09.10 | ₩50,385 | ₩52,301 | ₩49,581 | ₩50,264 | -0.24% | 132.5만 |
|---|
| 2026.09.09 | ₩51,269 | ₩52,502 | ₩49,648 | ₩50,572 | -1.36% | 142.7만 |
|---|
| 2026.09.08 | ₩54,887 | ₩57,956 | ₩50,385 | ₩50,706 | -7.62% | 632.7만 |
|---|
| 2026.09.04 | ₩47,383 | ₩48,763 | ₩47,182 | ₩47,236 | -0.31% | 48.4만 |
|---|
| 2026.09.03 | ₩47,423 | ₩48,080 | ₩46,331 | ₩47,785 | +0.76% | 35.7만 |
|---|
| 2026.09.02 | ₩46,968 | ₩48,201 | ₩45,614 | ₩47,129 | +0.34% | 32만 |
|---|
| 2026.09.01 | ₩46,164 | ₩46,995 | ₩45,293 | ₩46,807 | +1.39% | 39.4만 |
|---|
| 2026.08.31 | ₩47,316 | ₩47,876 | ₩45,735 | ₩46,378 | -1.98% | 55.8만 |
|---|
| 2026.08.28 | ₩49,581 | ₩50,123 | ₩47,249 | ₩47,330 | -4.54% | 47.9만 |
|---|
| 2026.08.27 | ₩49,581 | ₩50,237 | ₩48,641 | ₩49,581 | 0.00% | 76.5만 |
|---|
| 2026.08.26 | ₩49,996 | ₩50,117 | ₩48,562 | ₩49,581 | -0.83% | 44.9만 |
|---|
| 2026.08.25 | ₩50,010 | ₩50,921 | ₩49,165 | ₩49,889 | -0.24% | 86.1만 |
|---|
| 2026.08.24 | ₩48,603 | ₩51,095 | ₩47,839 | ₩49,996 | +2.87% | 69.2만 |
|---|
| 2026.08.21 | ₩49,058 | ₩49,491 | ₩48,402 | ₩48,603 | -0.93% | 51.5만 |
|---|
| 2026.08.20 | ₩48,415 | ₩49,340 | ₩47,504 | ₩48,763 | +0.72% | 62.8만 |
|---|
| 2026.08.19 | ₩49,313 | ₩49,424 | ₩47,618 | ₩48,603 | -1.44% | 104.2만 |
|---|
| 2026.08.18 | ₩47,370 | ₩49,117 | ₩47,008 | ₩48,375 | +2.12% | 60.9만 |
|---|
| 2026.08.17 | ₩46,512 | ₩47,718 | ₩46,512 | ₩47,330 | +1.76% | 55.7만 |
|---|
| 2026.08.14 | ₩45,561 | ₩48,482 | ₩44,944 | ₩47,088 | +3.35% | 86.3만 |
|---|
| 2026.08.13 | ₩48,911 | ₩49,487 | ₩45,279 | ₩45,614 | -6.74% | 73.8만 |
|---|
| 2026.08.12 | ₩45,601 | ₩49,105 | ₩44,221 | ₩48,857 | +7.14% | 127.3만 |
|---|
| 2026.08.11 | ₩46,686 | ₩47,075 | ₩45,259 | ₩46,123 | -1.21% | 47.7만 |
|---|
| 2026.08.10 | ₩46,901 | ₩47,792 | ₩45,681 | ₩46,686 | -0.46% | 98.2만 |
|---|
| 2026.08.07 | ₩46,901 | ₩47,933 | ₩46,164 | ₩46,780 | -0.26% | 69.6만 |
|---|
| 2026.08.06 | ₩45,025 | ₩48,268 | ₩45,025 | ₩46,164 | +2.53% | 57.1만 |
|---|
| 2026.08.05 | ₩45,735 | ₩46,164 | ₩43,752 | ₩44,783 | -2.08% | 38.7만 |
|---|
| 2026.08.04 | ₩43,886 | ₩45,386 | ₩43,671 | ₩45,386 | +3.42% | 25.3만 |
|---|
| 2026.08.03 | ₩43,457 | ₩43,979 | ₩42,224 | ₩43,216 | -0.56% | 25.5만 |
|---|
| 2026.07.31 | ₩45,266 | ₩45,266 | ₩42,881 | ₩43,711 | -3.43% | 50.7만 |
|---|
| 2026.07.30 | ₩43,711 | ₩46,217 | ₩43,711 | ₩45,400 | +3.86% | 51.3만 |
|---|
| 2026.07.29 | ₩44,757 | ₩45,360 | ₩43,155 | ₩43,711 | -2.34% | 37.2만 |
|---|
| 2026.07.28 | ₩45,882 | ₩46,231 | ₩44,368 | ₩45,085 | -1.74% | 20.5만 |
|---|
| 2026.07.27 | ₩45,788 | ₩46,700 | ₩45,346 | ₩45,520 | -0.59% | 21.3만 |
|---|
| 2026.07.24 | ₩45,011 | ₩46,070 | ₩44,663 | ₩45,788 | +1.73% | 25.6만 |
|---|
| 2026.07.23 | ₩45,735 | ₩46,385 | ₩44,556 | ₩44,569 | -2.55% | 36.6만 |
|---|
| 2026.07.22 | ₩46,445 | ₩46,713 | ₩45,614 | ₩46,043 | -0.87% | 28.4만 |
|---|
| 2026.07.21 | ₩44,971 | ₩46,432 | ₩44,234 | ₩46,164 | +2.65% | 28.4만 |
|---|
| 2026.07.20 | ₩46,887 | ₩47,624 | ₩44,850 | ₩44,958 | -4.12% | 24.9만 |
|---|
| 2026.07.17 | ₩44,609 | ₩46,995 | ₩44,542 | ₩46,820 | +4.96% | 23.6만 |
|---|
| 2026.07.16 | ₩46,981 | ₩47,142 | ₩44,522 | ₩45,105 | -3.99% | 28.9만 |
|---|
| 2026.07.15 | ₩47,035 | ₩47,611 | ₩46,177 | ₩47,115 | +0.17% | 23.4만 |
|---|
| 2026.07.14 | ₩46,753 | ₩47,102 | ₩45,507 | ₩46,123 | -1.35% | 28.3만 |
|---|
| 2026.07.13 | ₩46,659 | ₩47,142 | ₩45,333 | ₩46,995 | +0.72% | 28.7만 |
|---|
| 2026.07.10 | ₩47,959 | ₩48,576 | ₩45,520 | ₩46,995 | -2.01% | 63.9만 |
|---|
| 2026.07.09 | ₩47,785 | ₩49,045 | ₩47,624 | ₩48,187 | +0.84% | 188.7만 |
|---|
| 2026.07.08 | ₩46,351 | ₩48,616 | ₩45,360 | ₩48,140 | +3.86% | 95만 |
|---|
| 2026.07.07 | ₩44,958 | ₩46,552 | ₩44,435 | ₩46,351 | +3.10% | 97.3만 |
|---|
| 2026.07.06 | ₩46,773 | ₩46,867 | ₩44,221 | ₩44,515 | -4.83% | 75.3만 |
|---|
| 2026.07.02 | ₩46,056 | ₩46,586 | ₩44,435 | ₩45,373 | -1.48% | 47.8만 |
|---|
| 2026.07.01 | ₩46,338 | ₩46,338 | ₩44,515 | ₩45,494 | -1.82% | 37.6만 |
|---|
| 2026.06.30 | ₩46,512 | ₩48,113 | ₩45,433 | ₩46,338 | -0.37% | 103.1만 |
|---|
| 2026.06.29 | ₩45,614 | ₩47,142 | ₩45,508 | ₩46,512 | +1.97% | 72.6만 |
|---|
| 2026.06.26 | ₩44,931 | ₩45,641 | ₩44,130 | ₩45,574 | +1.43% | 51.9만 |
|---|
| 2026.06.25 | ₩44,998 | ₩47,336 | ₩44,596 | ₩44,623 | -0.83% | 49.6만 |
|---|
| 2026.06.24 | ₩44,542 | ₩45,628 | ₩44,281 | ₩44,609 | +0.15% | 42만 |
|---|
| 2026.06.23 | ₩44,154 | ₩45,176 | ₩42,954 | ₩44,475 | +0.73% | 32.7만 |
|---|
| 2026.06.22 | ₩44,368 | ₩45,520 | ₩43,202 | ₩44,221 | -0.33% | 30.4만 |
|---|
| 2026.06.18 | ₩44,971 | ₩46,110 | ₩43,343 | ₩43,953 | -2.26% | 18.2만 |
|---|
| 2026.06.17 | ₩42,157 | ₩44,891 | ₩42,050 | ₩44,770 | +6.20% | 28.7만 |
|---|
| 2026.06.16 | ₩42,264 | ₩43,263 | ₩41,145 | ₩42,157 | -0.25% | 14.9만 |
|---|
| 2026.06.15 | ₩41,929 | ₩42,291 | ₩40,857 | ₩42,264 | +0.80% | 12.3만 |
|---|
| 2026.06.12 | ₩43,323 | ₩44,609 | ₩41,005 | ₩41,165 | -4.98% | 18만 |
|---|
| 2026.06.11 | ₩42,224 | ₩43,497 | ₩41,795 | ₩43,149 | +2.19% | 39.7만 |
|---|
| 2026.06.10 | ₩41,956 | ₩43,122 | ₩41,413 | ₩42,224 | +0.64% | 18.4만 |
|---|
| 2026.06.09 | ₩42,412 | ₩43,108 | ₩40,556 | ₩42,345 | -0.16% | 46.6만 |
|---|
| 2026.06.08 | ₩41,715 | ₩42,653 | ₩41,239 | ₩42,331 | +1.48% | 55.3만 |
|---|
| 2026.06.05 | ₩42,237 | ₩42,693 | ₩40,978 | ₩41,661 | -1.36% | 77.5만 |
|---|
| 2026.06.04 | ₩40,187 | ₩43,149 | ₩39,611 | ₩42,385 | +5.47% | 36.2만 |
|---|
| 2026.06.03 | ₩38,834 | ₩40,871 | ₩38,593 | ₩40,388 | +4.00% | 70.4만 |
|---|
| 2026.06.02 | ₩38,794 | ₩39,021 | ₩38,137 | ₩38,834 | +0.10% | 35만 |
|---|
| 2026.06.01 | ₩40,201 | ₩40,201 | ₩38,887 | ₩38,995 | -3.00% | 14.3만 |
|---|
| 2026.05.29 | ₩40,134 | ₩40,670 | ₩39,624 | ₩40,415 | +0.70% | 41.4만 |
|---|
| 2026.05.28 | ₩39,879 | ₩40,871 | ₩39,437 | ₩40,013 | +0.34% | 25.5만 |
|---|
| 2026.05.27 | ₩40,201 | ₩40,562 | ₩38,968 | ₩39,490 | -1.77% | 14.2만 |
|---|
| 2026.05.26 | ₩40,281 | ₩41,018 | ₩39,289 | ₩40,040 | -0.60% | 19.2만 |
|---|
| 2026.05.22 | ₩40,964 | ₩41,541 | ₩39,549 | ₩39,772 | -2.91% | 29.1만 |
|---|
| 2026.05.21 | ₩39,356 | ₩41,165 | ₩39,356 | ₩40,924 | +3.98% | 30.9만 |
|---|
| 2026.05.20 | ₩39,423 | ₩40,482 | ₩38,974 | ₩39,464 | +0.10% | 21만 |
|---|
| 2026.05.19 | ₩39,115 | ₩39,263 | ₩37,963 | ₩38,794 | -0.82% | 30.1만 |
|---|
| 2026.05.18 | ₩40,482 | ₩40,897 | ₩38,479 | ₩38,606 | -4.63% | 34.7만 |
|---|
| 2026.05.15 | ₩40,656 | ₩40,790 | ₩39,343 | ₩40,737 | +0.20% | 44.4만 |
|---|
| 2026.05.14 | ₩44,247 | ₩44,489 | ₩41,125 | ₩41,139 | -7.03% | 48.1만 |
|---|
| 2026.05.13 | ₩42,934 | ₩44,663 | ₩41,835 | ₩44,140 | +2.81% | 23.1만 |
|---|
| 2026.05.12 | ₩40,201 | ₩42,170 | ₩39,397 | ₩41,876 | +4.17% | 32.2만 |
|---|
| 2026.05.11 | ₩40,495 | ₩42,412 | ₩39,959 | ₩40,134 | -0.89% | 84.4만 |
|---|
| 2026.05.08 | ₩41,902 | ₩42,170 | ₩40,201 | ₩40,321 | -3.77% | 57.3만 |
|---|
| 2026.05.07 | ₩40,522 | ₩40,864 | ₩38,901 | ₩39,772 | -1.85% | 21.4만 |
|---|
| 2026.05.06 | ₩40,067 | ₩40,797 | ₩39,182 | ₩40,348 | +0.70% | 41만 |
|---|
| 2026.05.05 | ₩40,281 | ₩41,025 | ₩39,544 | ₩40,227 | -0.13% | 54.7만 |
|---|
| 2026.05.04 | ₩38,901 | ₩41,072 | ₩38,901 | ₩40,227 | +3.41% | 61.5만 |
|---|
| 2026.05.01 | ₩41,541 | ₩41,541 | ₩38,283 | ₩39,450 | -5.03% | 51.2만 |
|---|
| 2026.04.30 | ₩40,053 | ₩41,728 | ₩39,772 | ₩41,554 | +3.75% | 74만 |
|---|
| 2026.04.29 | ₩38,861 | ₩40,573 | ₩38,191 | ₩39,973 | +2.86% | 96.2만 |
|---|
| 2026.04.28 | ₩38,727 | ₩39,430 | ₩37,534 | ₩37,815 | -2.35% | 30.7만 |
|---|
| 2026.04.27 | ₩38,244 | ₩39,825 | ₩37,668 | ₩38,472 | +0.60% | 17.2만 |
|---|
| 2026.04.24 | ₩37,078 | ₩38,673 | ₩35,765 | ₩38,365 | +3.47% | 15.6만 |
|---|
| 2026.04.23 | ₩40,000 | ₩40,321 | ₩36,489 | ₩36,569 | -8.58% | 26.6만 |
|---|
| 2026.04.22 | ₩39,624 | ₩40,516 | ₩39,263 | ₩40,254 | +1.59% | 23.9만 |
|---|
| 2026.04.21 | ₩39,263 | ₩39,618 | ₩38,150 | ₩39,062 | -0.51% | 8.3만 |
|---|
| 2026.04.20 | ₩38,298 | ₩39,249 | ₩37,467 | ₩38,820 | +1.36% | 17.9만 |
|---|
| 2026.04.17 | ₩39,196 | ₩40,053 | ₩38,164 | ₩38,298 | -2.29% | 14.9만 |
|---|
| 2026.04.16 | ₩39,048 | ₩39,048 | ₩37,842 | ₩38,566 | -1.24% | 11.7만 |
|---|
| 2026.04.15 | ₩38,191 | ₩39,115 | ₩37,829 | ₩39,048 | +2.25% | 9만 |
|---|
| 2026.04.14 | ₩37,199 | ₩38,566 | ₩37,065 | ₩38,432 | +3.31% | 13.5만 |
|---|
| 2026.04.13 | ₩35,872 | ₩37,521 | ₩35,551 | ₩37,360 | +4.15% | 41.7만 |
|---|
| 2026.04.10 | ₩36,328 | ₩36,328 | ₩34,841 | ₩35,685 | -1.77% | 14만 |
|---|
| 2026.04.09 | ₩36,931 | ₩37,856 | ₩35,980 | ₩36,274 | -1.78% | 10.6만 |
|---|
| 2026.04.08 | ₩38,204 | ₩38,217 | ₩36,596 | ₩36,931 | -3.33% | 20.2만 |
|---|
| 2026.04.07 | ₩38,191 | ₩39,350 | ₩36,730 | ₩37,306 | -2.32% | 14.9만 |
|---|
| 2026.04.06 | ₩38,526 | ₩38,593 | ₩37,467 | ₩38,016 | -1.32% | 29.1만 |
|---|
| 2026.04.02 | ₩37,681 | ₩38,619 | ₩37,226 | ₩38,271 | +1.56% | 24.4만 |
|---|
| 2026.04.01 | ₩37,789 | ₩40,000 | ₩35,537 | ₩39,464 | +4.43% | 50.2만 |
|---|
| 2026.03.31 | ₩37,159 | ₩38,349 | ₩36,958 | ₩37,856 | +1.88% | 56.4만 |
|---|
| 2026.03.30 | ₩36,663 | ₩37,373 | ₩35,973 | ₩36,569 | -0.26% | 21.6만 |
|---|
| 2026.03.27 | ₩36,770 | ₩37,400 | ₩36,100 | ₩36,650 | -0.33% | 8.3만 |
|---|
| 2026.03.26 | ₩35,390 | ₩37,199 | ₩34,720 | ₩36,703 | +3.71% | 45.5만 |
|---|
| 2026.03.25 | ₩34,465 | ₩35,564 | ₩34,432 | ₩35,042 | +1.67% | 8.1만 |
|---|
| 2026.03.24 | ₩34,439 | ₩34,439 | ₩33,434 | ₩33,956 | -1.40% | 9.2만 |
|---|
| 2026.03.23 | ₩35,256 | ₩36,355 | ₩33,728 | ₩34,439 | -2.32% | 22.1만 |
|---|
| 2026.03.20 | ₩34,372 | ₩35,591 | ₩34,372 | ₩34,841 | +1.36% | 16.3만 |
|---|
| 2026.03.19 | ₩35,028 | ₩35,343 | ₩34,251 | ₩35,015 | -0.04% | 12.3만 |
|---|
| 2026.03.18 | ₩35,832 | ₩36,013 | ₩34,841 | ₩35,068 | -2.13% | 9.6만 |
|---|
| 2026.03.17 | ₩36,114 | ₩37,440 | ₩35,645 | ₩36,073 | -0.11% | 11.3만 |
|---|
| 2026.03.16 | ₩34,452 | ₩36,449 | ₩34,358 | ₩36,087 | +4.75% | 11.1만 |
|---|
| 2026.03.13 | ₩35,551 | ₩35,926 | ₩33,963 | ₩34,063 | -4.18% | 9.9만 |
|---|
| 2026.03.12 | ₩36,100 | ₩36,100 | ₩35,095 | ₩35,350 | -2.08% | 12.5만 |
|---|
| 2026.03.11 | ₩34,948 | ₩37,132 | ₩34,372 | ₩36,757 | +5.18% | 17.5만 |
|---|
| 2026.03.10 | ₩35,524 | ₩35,698 | ₩34,459 | ₩34,693 | -2.34% | 21만 |
|---|
| 2026.03.09 | ₩35,001 | ₩35,785 | ₩34,573 | ₩35,524 | +1.49% | 18.4만 |
|---|
| 2026.03.06 | ₩34,171 | ₩35,276 | ₩33,554 | ₩34,720 | +1.61% | 17.8만 |
|---|
| 2026.03.05 | ₩35,618 | ₩35,698 | ₩34,559 | ₩34,626 | -2.78% | 12.6만 |
|---|
| 2026.03.04 | ₩36,020 | ₩36,757 | ₩35,658 | ₩35,913 | -0.30% | 8.4만 |
|---|
| 2026.03.03 | ₩36,837 | ₩37,393 | ₩34,988 | ₩35,879 | -2.60% | 22.9만 |
|---|
| 2026.03.02 | ₩37,655 | ₩38,338 | ₩37,172 | ₩37,521 | -0.36% | 15.5만 |
|---|
| 2026.02.27 | ₩36,931 | ₩38,204 | ₩36,931 | ₩38,043 | +3.01% | 15.2만 |
|---|
| 2026.02.26 | ₩37,534 | ₩38,070 | ₩36,181 | ₩37,521 | -0.04% | 7.4만 |
|---|
| 2026.02.25 | ₩38,003 | ₩38,003 | ₩36,542 | ₩37,025 | -2.57% | 5만 |
|---|
| 2026.02.24 | ₩37,159 | ₩37,789 | ₩37,025 | ₩37,454 | +0.79% | 6.9만 |
|---|
| 2026.02.23 | ₩37,628 | ₩38,847 | ₩36,127 | ₩37,065 | -1.50% | 6.2만 |
|---|
| 2026.02.20 | ₩37,628 | ₩38,619 | ₩36,758 | ₩37,655 | +0.07% | 16.3만 |
|---|
| 2026.02.19 | ₩36,047 | ₩38,191 | ₩34,546 | ₩37,521 | +4.09% | 20.5만 |
|---|
| 2026.02.18 | ₩35,578 | ₩36,489 | ₩35,283 | ₩36,194 | +1.73% | 5.4만 |
|---|
| 2026.02.17 | ₩35,497 | ₩36,301 | ₩34,372 | ₩35,658 | +0.45% | 5.7만 |
|---|
| 2026.02.13 | ₩35,430 | ₩36,971 | ₩34,908 | ₩35,444 | +0.04% | 9.3만 |
|---|
| 2026.02.12 | ₩36,971 | ₩36,971 | ₩35,551 | ₩35,645 | -3.59% | 9.4만 |
|---|
| 2026.02.11 | ₩36,770 | ₩36,904 | ₩35,390 | ₩36,596 | -0.47% | 7.9만 |
|---|
| 2026.02.10 | ₩35,859 | ₩36,851 | ₩34,425 | ₩36,824 | +2.69% | 9.2만 |
|---|
| 2026.02.09 | ₩35,564 | ₩36,194 | ₩34,774 | ₩36,194 | +1.77% | 8.3만 |
|---|
| 2026.02.06 | ₩34,171 | ₩36,142 | ₩34,023 | ₩35,403 | +3.61% | 14.1만 |
|---|
| 2026.02.05 | ₩35,377 | ₩36,093 | ₩33,387 | ₩33,688 | -4.77% | 19만 |
|---|
| 2026.02.04 | ₩37,547 | ₩38,081 | ₩35,162 | ₩35,564 | -5.28% | 17.7만 |
|---|
| 2026.02.03 | ₩36,757 | ₩38,579 | ₩35,872 | ₩37,266 | +1.39% | 16.1만 |
|---|
| 2026.02.02 | ₩36,073 | ₩37,923 | ₩36,073 | ₩36,757 | +1.89% | 17.5만 |
|---|
| 2026.01.30 | ₩36,851 | ₩37,360 | ₩35,919 | ₩36,248 | -1.64% | 12.3만 |
|---|
| 2026.01.29 | ₩37,400 | ₩37,521 | ₩36,248 | ₩37,239 | -0.43% | 13.9만 |
|---|
| 2026.01.28 | ₩36,100 | ₩37,762 | ₩35,953 | ₩37,333 | +3.41% | 8.8만 |
|---|
| 2026.01.27 | ₩37,038 | ₩37,789 | ₩35,812 | ₩36,435 | -1.63% | 12.4만 |
|---|
| 2026.01.26 | ₩37,574 | ₩37,641 | ₩36,207 | ₩36,971 | -1.60% | 11.3만 |
|---|
| 2026.01.23 | ₩37,199 | ₩37,869 | ₩36,041 | ₩37,494 | +0.79% | 19.7만 |
|---|
| 2026.01.22 | ₩36,770 | ₩38,191 | ₩36,743 | ₩37,494 | +1.97% | 24.8만 |
|---|
| 2026.01.21 | ₩35,484 | ₩36,918 | ₩35,001 | ₩36,864 | +3.89% | 15.5만 |
|---|
| 2026.01.20 | ₩33,554 | ₩35,645 | ₩33,487 | ₩35,122 | +4.67% | 10.6만 |
|---|
| 2026.01.16 | ₩34,492 | ₩34,492 | ₩32,844 | ₩33,621 | -2.53% | 22.5만 |
|---|
| 2026.01.15 | ₩34,720 | ₩35,176 | ₩33,112 | ₩34,372 | -1.00% | 18.6만 |
|---|
| 2026.01.14 | ₩34,841 | ₩35,752 | ₩34,171 | ₩34,345 | -1.42% | 25.2만 |
|---|
| 2026.01.13 | ₩34,921 | ₩35,042 | ₩33,869 | ₩34,841 | -0.23% | 19.1만 |
|---|
| 2026.01.12 | ₩34,961 | ₩35,591 | ₩34,465 | ₩34,975 | +0.04% | 26.7만 |
|---|
| 2026.01.09 | ₩33,742 | ₩36,321 | ₩33,326 | ₩34,693 | +2.82% | 31.5만 |
|---|
| 2026.01.08 | ₩33,434 | ₩34,830 | ₩32,643 | ₩33,501 | +0.20% | 23.3만 |
|---|
| 2026.01.07 | ₩32,723 | ₩35,872 | ₩32,482 | ₩33,554 | +2.54% | 25.3만 |
|---|
| 2026.01.06 | ₩33,058 | ₩33,058 | ₩32,160 | ₩32,227 | -2.51% | 14.8만 |
|---|
| 2026.01.05 | ₩35,484 | ₩35,699 | ₩31,651 | ₩33,340 | -6.04% | 29.7만 |
|---|
| 2026.01.02 | ₩37,467 | ₩38,097 | ₩35,082 | ₩35,484 | -5.29% | 29.4만 |
|---|
| 2025.12.31 | ₩35,162 | ₩37,613 | ₩34,841 | ₩37,186 | +5.75% | 42.7만 |
|---|
| 2025.12.30 | ₩34,975 | ₩35,310 | ₩34,519 | ₩35,176 | +0.57% | 12.2만 |
|---|
| 2025.12.29 | ₩34,278 | ₩34,934 | ₩33,862 | ₩34,492 | +0.63% | 12.7만 |
|---|
| 2025.12.26 | ₩34,827 | ₩34,961 | ₩34,010 | ₩34,519 | -0.88% | 6.4만 |
|---|
| 2025.12.24 | ₩34,492 | ₩34,867 | ₩34,251 | ₩34,747 | +0.74% | 5.7만 |
|---|
| 2025.12.23 | ₩36,248 | ₩36,730 | ₩33,501 | ₩34,640 | -4.44% | 32.1만 |
|---|
| 2025.12.22 | ₩34,372 | ₩36,784 | ₩34,372 | ₩36,274 | +5.54% | 42.5만 |
|---|
| 2025.12.19 | ₩32,415 | ₩35,021 | ₩32,254 | ₩34,291 | +5.79% | 70.3만 |
|---|
| 2025.12.18 | ₩32,509 | ₩33,273 | ₩31,879 | ₩32,187 | -0.99% | 14.1만 |
|---|
| 2025.12.17 | ₩33,179 | ₩34,090 | ₩31,906 | ₩32,281 | -2.71% | 22.8만 |
|---|
| 2025.12.16 | ₩31,705 | ₩33,501 | ₩31,705 | ₩33,125 | +4.48% | 23만 |
|---|
| 2025.12.15 | ₩32,482 | ₩32,784 | ₩31,638 | ₩32,026 | -1.40% | 24.4만 |
|---|
| 2025.12.12 | ₩32,294 | ₩32,998 | ₩31,772 | ₩32,375 | +0.25% | 36.7만 |
|---|
| 2025.12.11 | ₩31,745 | ₩32,328 | ₩31,423 | ₩32,134 | +1.22% | 23.3만 |
|---|
| 2025.12.10 | ₩32,187 | ₩32,596 | ₩31,021 | ₩31,732 | -1.42% | 42.1만 |
|---|
| 2025.12.09 | ₩34,023 | ₩34,398 | ₩32,065 | ₩32,214 | -5.32% | 40.4만 |
|---|
| 2025.12.08 | ₩35,913 | ₩36,006 | ₩33,862 | ₩33,970 | -5.41% | 33.3만 |
|---|
| 2025.12.05 | ₩36,985 | ₩37,407 | ₩34,653 | ₩35,403 | -4.28% | 45.6만 |
|---|
| 2025.12.04 | ₩39,102 | ₩39,929 | ₩36,797 | ₩37,105 | -5.11% | 63.8만 |
|---|
| 2025.12.03 | ₩32,335 | ₩39,752 | ₩31,892 | ₩39,350 | +21.69% | 354.1만 |
|---|
| 2025.12.02 | ₩34,934 | ₩36,087 | ₩32,040 | ₩32,321 | -7.48% | 29.2만 |
|---|
| 2025.12.01 | ₩38,191 | ₩38,365 | ₩34,814 | ₩34,841 | -8.77% | 36.8만 |
|---|
| 2025.11.28 | ₩37,346 | ₩38,164 | ₩36,851 | ₩38,030 | +1.83% | 16.4만 |
|---|
| 2025.11.26 | ₩34,171 | ₩37,561 | ₩33,735 | ₩37,145 | +8.71% | 61.6만 |
|---|
| 2025.11.25 | ₩33,996 | ₩34,573 | ₩32,683 | ₩34,104 | +0.32% | 27만 |
|---|
| 2025.11.24 | ₩33,501 | ₩34,305 | ₩32,790 | ₩34,023 | +1.56% | 51.7만 |
|---|
| 2025.11.21 | ₩32,482 | ₩34,110 | ₩31,839 | ₩33,273 | +2.43% | 47.6만 |
|---|
| 2025.11.20 | ₩33,487 | ₩35,109 | ₩32,174 | ₩32,428 | -3.16% | 42.6만 |
|---|
| 2025.11.19 | ₩31,986 | ₩34,278 | ₩31,986 | ₩32,884 | +2.81% | 70.4만 |
|---|
| 2025.11.18 | ₩33,072 | ₩33,554 | ₩32,080 | ₩32,120 | -2.88% | 20.6만 |
|---|
| 2025.11.17 | ₩31,557 | ₩34,171 | ₩30,834 | ₩33,393 | +5.82% | 58.9만 |
|---|
| 2025.11.14 | ₩32,643 | ₩33,561 | ₩31,464 | ₩31,557 | -3.33% | 36.1만 |
|---|
| 2025.11.13 | ₩34,680 | ₩34,916 | ₩30,519 | ₩32,509 | -6.26% | 26.9만 |
|---|
| 2025.11.12 | ₩32,174 | ₩34,613 | ₩31,973 | ₩34,586 | +7.50% | 33.7만 |
|---|
| 2025.11.11 | ₩30,392 | ₩32,777 | ₩30,035 | ₩32,321 | +6.35% | 18.6만 |
|---|
| 2025.11.10 | ₩28,810 | ₩30,673 | ₩28,422 | ₩30,325 | +5.26% | 12.4만 |
|---|
| 2025.11.07 | ₩29,212 | ₩29,916 | ₩28,167 | ₩28,931 | -0.96% | 10.4만 |
|---|
| 2025.11.06 | ₩28,944 | ₩29,949 | ₩28,391 | ₩29,212 | +0.93% | 25만 |
|---|
| 2025.11.05 | ₩28,770 | ₩29,802 | ₩28,703 | ₩29,105 | +1.16% | 14.1만 |
|---|
| 2025.11.04 | ₩29,842 | ₩30,177 | ₩28,924 | ₩28,998 | -2.83% | 17.8만 |
|---|
| 2025.11.03 | ₩29,641 | ₩31,919 | ₩28,422 | ₩30,150 | +1.72% | 32.6만 |
|---|
| 2025.10.31 | ₩29,829 | ₩30,016 | ₩29,159 | ₩29,775 | -0.18% | 13만 |
|---|
| 2025.10.30 | ₩29,702 | ₩30,258 | ₩29,480 | ₩29,802 | +0.34% | 13.1만 |
|---|
| 2025.10.29 | ₩30,512 | ₩30,593 | ₩29,467 | ₩29,588 | -3.03% | 8.1만 |
|---|
| 2025.10.28 | ₩30,472 | ₩31,021 | ₩29,748 | ₩30,351 | -0.40% | 14.3만 |
|---|
| 2025.10.27 | ₩30,874 | ₩31,674 | ₩30,137 | ₩30,579 | -0.95% | 20.5만 |
|---|
| 2025.10.24 | ₩31,182 | ₩31,470 | ₩30,204 | ₩30,807 | -1.20% | 46만 |
|---|
| 2025.10.23 | ₩31,651 | ₩31,772 | ₩30,130 | ₩30,820 | -2.62% | 19.1만 |
|---|
| 2025.10.22 | ₩32,308 | ₩32,308 | ₩30,459 | ₩31,437 | -2.70% | 16.4만 |
|---|
| 2025.10.21 | ₩31,397 | ₩32,415 | ₩30,820 | ₩32,147 | +2.39% | 14.1만 |
|---|
| 2025.10.20 | ₩28,502 | ₩31,973 | ₩28,455 | ₩31,665 | +11.10% | 26.6만 |
|---|
| 2025.10.17 | ₩29,172 | ₩29,949 | ₩27,671 | ₩28,301 | -2.99% | 24.7만 |
|---|
| 2025.10.16 | ₩29,279 | ₩30,686 | ₩28,904 | ₩29,293 | +0.05% | 46.4만 |
|---|
| 2025.10.15 | ₩29,641 | ₩30,418 | ₩28,583 | ₩29,186 | -1.54% | 55만 |
|---|
| 2025.10.14 | ₩29,212 | ₩29,387 | ₩27,738 | ₩28,087 | -3.85% | 37.1만 |
|---|
| 2025.10.13 | ₩29,829 | ₩31,490 | ₩28,898 | ₩29,574 | -0.85% | 28만 |
|---|
| 2025.10.10 | ₩30,432 | ₩31,102 | ₩28,971 | ₩29,454 | -3.21% | 11.5만 |
|---|