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 | ₩41,766 | ₩42,866 | ₩41,699 | ₩41,712 | -0.13% | 75.5만 |
| 2026.10.08 | ₩42,343 | ₩42,343 | ₩40,639 | ₩41,739 | -1.43% | 62.8만 |
| 2026.10.07 | ₩41,538 | ₩43,349 | ₩41,008 | ₩42,490 | +2.29% | 34.2만 |
| 2026.10.06 | ₩40,908 | ₩41,940 | ₩40,438 | ₩41,739 | +2.03% | 77.8만 |
| 2026.10.05 | ₩41,833 | ₩42,209 | ₩40,438 | ₩40,894 | -2.24% | 81.6만 |
| 2026.10.02 | ₩41,860 | ₩42,316 | ₩41,162 | ₩41,833 | -0.06% | 59.1만 |
| 2026.10.01 | ₩42,571 | ₩42,893 | ₩41,444 | ₩41,592 | -2.30% | 65.4만 |
| 2026.09.30 | ₩42,705 | ₩42,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,544 |
| -0.38% |
| 84만 |
| 2026.09.29 | ₩42,825 | ₩43,375 | ₩41,887 | ₩42,557 | -0.63% | 45.9만 |
|---|
| 2026.09.28 | ₩42,919 | ₩43,536 | ₩42,101 | ₩42,799 | -0.28% | 75.3만 |
|---|
| 2026.09.25 | ₩44,368 | ₩45,085 | ₩42,866 | ₩42,946 | -3.20% | 59.8만 |
|---|
| 2026.09.24 | ₩44,100 | ₩45,387 | ₩42,799 | ₩44,247 | +0.33% | 94.9만 |
|---|
| 2026.09.23 | ₩47,198 | ₩47,356 | ₩44,086 | ₩44,354 | -6.02% | 65.4만 |
|---|
| 2026.09.22 | ₩48,043 | ₩48,646 | ₩46,809 | ₩47,211 | -1.73% | 58.9만 |
|---|
| 2026.09.21 | ₩48,727 | ₩49,465 | ₩47,614 | ₩48,311 | -0.85% | 65.4만 |
|---|
| 2026.09.18 | ₩51,087 | ₩51,235 | ₩48,385 | ₩48,781 | -4.52% | 58만 |
|---|
| 2026.09.17 | ₩50,712 | ₩52,214 | ₩50,424 | ₩50,967 | +0.50% | 113.7만 |
|---|
| 2026.09.16 | ₩51,128 | ₩51,476 | ₩49,626 | ₩50,363 | -1.50% | 82.9만 |
|---|
| 2026.09.15 | ₩52,469 | ₩53,649 | ₩50,631 | ₩51,047 | -2.71% | 175.1만 |
|---|
| 2026.09.14 | ₩51,181 | ₩54,266 | ₩51,101 | ₩52,120 | +1.83% | 99.8만 |
|---|
| 2026.09.11 | ₩51,134 | ₩54,454 | ₩50,256 | ₩50,994 | -0.28% | 144.9만 |
|---|
| 2026.09.10 | ₩50,430 | ₩52,348 | ₩49,626 | ₩50,310 | -0.24% | 132.5만 |
|---|
| 2026.09.09 | ₩51,315 | ₩52,549 | ₩49,693 | ₩50,618 | -1.36% | 142.7만 |
|---|
| 2026.09.08 | ₩54,937 | ₩58,008 | ₩50,430 | ₩50,752 | -7.62% | 632.7만 |
|---|
| 2026.09.04 | ₩47,426 | ₩48,807 | ₩47,225 | ₩47,278 | -0.31% | 48.4만 |
|---|
| 2026.09.03 | ₩47,466 | ₩48,123 | ₩46,373 | ₩47,828 | +0.76% | 35.7만 |
|---|
| 2026.09.02 | ₩47,010 | ₩48,244 | ₩45,655 | ₩47,171 | +0.34% | 32만 |
|---|
| 2026.09.01 | ₩46,205 | ₩47,037 | ₩45,334 | ₩46,849 | +1.39% | 39.4만 |
|---|
| 2026.08.31 | ₩47,359 | ₩47,919 | ₩45,776 | ₩46,420 | -1.98% | 55.8만 |
|---|
| 2026.08.28 | ₩49,626 | ₩50,169 | ₩47,292 | ₩47,372 | -4.54% | 47.9만 |
|---|
| 2026.08.27 | ₩49,626 | ₩50,283 | ₩48,685 | ₩49,626 | 0.00% | 76.5만 |
|---|
| 2026.08.26 | ₩50,041 | ₩50,162 | ₩48,606 | ₩49,626 | -0.83% | 44.9만 |
|---|
| 2026.08.25 | ₩50,055 | ₩50,967 | ₩49,210 | ₩49,934 | -0.24% | 86.1만 |
|---|
| 2026.08.24 | ₩48,646 | ₩51,141 | ₩47,882 | ₩50,041 | +2.87% | 69.2만 |
|---|
| 2026.08.21 | ₩49,102 | ₩49,536 | ₩48,445 | ₩48,646 | -0.93% | 51.5만 |
|---|
| 2026.08.20 | ₩48,459 | ₩49,384 | ₩47,547 | ₩48,807 | +0.72% | 62.8만 |
|---|
| 2026.08.19 | ₩49,357 | ₩49,469 | ₩47,661 | ₩48,646 | -1.44% | 104.2만 |
|---|
| 2026.08.18 | ₩47,412 | ₩49,161 | ₩47,050 | ₩48,418 | +2.12% | 60.9만 |
|---|
| 2026.08.17 | ₩46,554 | ₩47,761 | ₩46,554 | ₩47,372 | +1.76% | 55.7만 |
|---|
| 2026.08.14 | ₩45,602 | ₩48,526 | ₩44,985 | ₩47,131 | +3.35% | 86.3만 |
|---|
| 2026.08.13 | ₩48,955 | ₩49,532 | ₩45,320 | ₩45,655 | -6.74% | 73.8만 |
|---|
| 2026.08.12 | ₩45,642 | ₩49,149 | ₩44,261 | ₩48,901 | +7.14% | 127.3만 |
|---|
| 2026.08.11 | ₩46,728 | ₩47,117 | ₩45,300 | ₩46,165 | -1.21% | 47.7만 |
|---|
| 2026.08.10 | ₩46,943 | ₩47,835 | ₩45,723 | ₩46,728 | -0.46% | 98.2만 |
|---|
| 2026.08.07 | ₩46,943 | ₩47,976 | ₩46,205 | ₩46,822 | -0.26% | 69.6만 |
|---|
| 2026.08.06 | ₩45,065 | ₩48,311 | ₩45,065 | ₩46,205 | +2.53% | 57.1만 |
|---|
| 2026.08.05 | ₩45,776 | ₩46,205 | ₩43,791 | ₩44,824 | -2.08% | 38.7만 |
|---|
| 2026.08.04 | ₩43,925 | ₩45,427 | ₩43,711 | ₩45,427 | +3.42% | 25.3만 |
|---|
| 2026.08.03 | ₩43,496 | ₩44,019 | ₩42,262 | ₩43,255 | -0.56% | 25.5만 |
|---|
| 2026.07.31 | ₩45,307 | ₩45,307 | ₩42,919 | ₩43,751 | -3.43% | 50.7만 |
|---|
| 2026.07.30 | ₩43,751 | ₩46,259 | ₩43,751 | ₩45,441 | +3.86% | 51.3만 |
|---|
| 2026.07.29 | ₩44,797 | ₩45,401 | ₩43,194 | ₩43,751 | -2.34% | 37.2만 |
|---|
| 2026.07.28 | ₩45,924 | ₩46,272 | ₩44,408 | ₩45,126 | -1.74% | 20.5만 |
|---|
| 2026.07.27 | ₩45,830 | ₩46,742 | ₩45,387 | ₩45,562 | -0.59% | 21.3만 |
|---|
| 2026.07.24 | ₩45,052 | ₩46,111 | ₩44,703 | ₩45,830 | +1.73% | 25.6만 |
|---|
| 2026.07.23 | ₩45,776 | ₩46,427 | ₩44,596 | ₩44,609 | -2.55% | 36.6만 |
|---|
| 2026.07.22 | ₩46,487 | ₩46,755 | ₩45,655 | ₩46,085 | -0.87% | 28.4만 |
|---|
| 2026.07.21 | ₩45,012 | ₩46,474 | ₩44,274 | ₩46,205 | +2.65% | 28.4만 |
|---|
| 2026.07.20 | ₩46,930 | ₩47,667 | ₩44,891 | ₩44,998 | -4.12% | 24.9만 |
|---|
| 2026.07.17 | ₩44,650 | ₩47,037 | ₩44,582 | ₩46,863 | +4.96% | 23.6만 |
|---|
| 2026.07.16 | ₩47,024 | ₩47,184 | ₩44,562 | ₩45,146 | -3.99% | 28.9만 |
|---|
| 2026.07.15 | ₩47,077 | ₩47,654 | ₩46,219 | ₩47,158 | +0.17% | 23.4만 |
|---|
| 2026.07.14 | ₩46,796 | ₩47,144 | ₩45,548 | ₩46,165 | -1.35% | 28.3만 |
|---|
| 2026.07.13 | ₩46,702 | ₩47,184 | ₩45,374 | ₩47,037 | +0.72% | 28.7만 |
|---|
| 2026.07.10 | ₩48,003 | ₩48,620 | ₩45,562 | ₩47,037 | -2.01% | 63.9만 |
|---|
| 2026.07.09 | ₩47,828 | ₩49,089 | ₩47,667 | ₩48,231 | +0.84% | 188.7만 |
|---|
| 2026.07.08 | ₩46,393 | ₩48,660 | ₩45,401 | ₩48,184 | +3.86% | 95만 |
|---|
| 2026.07.07 | ₩44,998 | ₩46,594 | ₩44,475 | ₩46,393 | +3.10% | 97.3만 |
|---|
| 2026.07.06 | ₩46,816 | ₩46,910 | ₩44,261 | ₩44,556 | -4.83% | 75.3만 |
|---|
| 2026.07.02 | ₩46,098 | ₩46,628 | ₩44,475 | ₩45,414 | -1.48% | 47.8만 |
|---|
| 2026.07.01 | ₩46,380 | ₩46,380 | ₩44,556 | ₩45,535 | -1.82% | 37.6만 |
|---|
| 2026.06.30 | ₩46,554 | ₩48,157 | ₩45,474 | ₩46,380 | -0.37% | 103.1만 |
|---|
| 2026.06.29 | ₩45,655 | ₩47,184 | ₩45,550 | ₩46,554 | +1.97% | 72.6만 |
|---|
| 2026.06.26 | ₩44,971 | ₩45,682 | ₩44,169 | ₩45,615 | +1.43% | 51.9만 |
|---|
| 2026.06.25 | ₩45,039 | ₩47,379 | ₩44,636 | ₩44,663 | -0.83% | 49.6만 |
|---|
| 2026.06.24 | ₩44,582 | ₩45,669 | ₩44,321 | ₩44,650 | +0.15% | 42만 |
|---|
| 2026.06.23 | ₩44,194 | ₩45,217 | ₩42,993 | ₩44,515 | +0.73% | 32.7만 |
|---|
| 2026.06.22 | ₩44,408 | ₩45,562 | ₩43,241 | ₩44,261 | -0.33% | 30.4만 |
|---|
| 2026.06.18 | ₩45,012 | ₩46,152 | ₩43,382 | ₩43,992 | -2.26% | 18.2만 |
|---|
| 2026.06.17 | ₩42,195 | ₩44,931 | ₩42,088 | ₩44,810 | +6.20% | 28.7만 |
|---|
| 2026.06.16 | ₩42,302 | ₩43,302 | ₩41,182 | ₩42,195 | -0.25% | 14.9만 |
|---|
| 2026.06.15 | ₩41,967 | ₩42,329 | ₩40,894 | ₩42,302 | +0.80% | 12.3만 |
|---|
| 2026.06.12 | ₩43,362 | ₩44,650 | ₩41,042 | ₩41,203 | -4.98% | 18만 |
|---|
| 2026.06.11 | ₩42,262 | ₩43,536 | ₩41,833 | ₩43,188 | +2.19% | 39.7만 |
|---|
| 2026.06.10 | ₩41,994 | ₩43,161 | ₩41,451 | ₩42,262 | +0.64% | 18.4만 |
|---|
| 2026.06.09 | ₩42,450 | ₩43,147 | ₩40,592 | ₩42,383 | -0.16% | 46.6만 |
|---|
| 2026.06.08 | ₩41,752 | ₩42,691 | ₩41,276 | ₩42,369 | +1.48% | 55.3만 |
|---|
| 2026.06.05 | ₩42,276 | ₩42,732 | ₩41,015 | ₩41,699 | -1.36% | 77.5만 |
|---|
| 2026.06.04 | ₩40,223 | ₩43,188 | ₩39,647 | ₩42,423 | +5.47% | 36.2만 |
|---|
| 2026.06.03 | ₩38,869 | ₩40,908 | ₩38,627 | ₩40,425 | +4.00% | 70.4만 |
|---|
| 2026.06.02 | ₩38,829 | ₩39,057 | ₩38,171 | ₩38,869 | +0.10% | 35만 |
|---|
| 2026.06.01 | ₩40,237 | ₩40,237 | ₩38,922 | ₩39,030 | -3.00% | 14.3만 |
|---|
| 2026.05.29 | ₩40,170 | ₩40,706 | ₩39,660 | ₩40,451 | +0.70% | 41.4만 |
|---|
| 2026.05.28 | ₩39,915 | ₩40,908 | ₩39,472 | ₩40,049 | +0.34% | 25.5만 |
|---|
| 2026.05.27 | ₩40,237 | ₩40,599 | ₩39,003 | ₩39,526 | -1.77% | 14.2만 |
|---|
| 2026.05.26 | ₩40,317 | ₩41,055 | ₩39,325 | ₩40,076 | -0.60% | 19.2만 |
|---|
| 2026.05.22 | ₩41,001 | ₩41,578 | ₩39,585 | ₩39,808 | -2.91% | 29.1만 |
|---|
| 2026.05.21 | ₩39,392 | ₩41,203 | ₩39,392 | ₩40,961 | +3.98% | 30.9만 |
|---|
| 2026.05.20 | ₩39,459 | ₩40,519 | ₩39,010 | ₩39,499 | +0.10% | 21만 |
|---|
| 2026.05.19 | ₩39,151 | ₩39,298 | ₩37,997 | ₩38,829 | -0.82% | 30.1만 |
|---|
| 2026.05.18 | ₩40,519 | ₩40,934 | ₩38,513 | ₩38,641 | -4.63% | 34.7만 |
|---|
| 2026.05.15 | ₩40,693 | ₩40,827 | ₩39,379 | ₩40,773 | +0.20% | 44.4만 |
|---|
| 2026.05.14 | ₩44,287 | ₩44,529 | ₩41,162 | ₩41,176 | -7.03% | 48.1만 |
|---|
| 2026.05.13 | ₩42,973 | ₩44,703 | ₩41,873 | ₩44,180 | +2.81% | 23.1만 |
|---|
| 2026.05.12 | ₩40,237 | ₩42,209 | ₩39,432 | ₩41,913 | +4.17% | 32.2만 |
|---|
| 2026.05.11 | ₩40,532 | ₩42,450 | ₩39,995 | ₩40,170 | -0.89% | 84.4만 |
|---|
| 2026.05.08 | ₩41,940 | ₩42,209 | ₩40,237 | ₩40,358 | -3.77% | 57.3만 |
|---|
| 2026.05.07 | ₩40,559 | ₩40,901 | ₩38,936 | ₩39,808 | -1.85% | 21.4만 |
|---|
| 2026.05.06 | ₩40,103 | ₩40,834 | ₩39,218 | ₩40,384 | +0.70% | 41만 |
|---|
| 2026.05.05 | ₩40,317 | ₩41,062 | ₩39,580 | ₩40,264 | -0.13% | 54.7만 |
|---|
| 2026.05.04 | ₩38,936 | ₩41,109 | ₩38,936 | ₩40,264 | +3.41% | 61.5만 |
|---|
| 2026.05.01 | ₩41,578 | ₩41,578 | ₩38,318 | ₩39,486 | -5.03% | 51.2만 |
|---|
| 2026.04.30 | ₩40,089 | ₩41,766 | ₩39,808 | ₩41,592 | +3.75% | 74만 |
|---|
| 2026.04.29 | ₩38,896 | ₩40,610 | ₩38,225 | ₩40,009 | +2.86% | 96.2만 |
|---|
| 2026.04.28 | ₩38,762 | ₩39,466 | ₩37,568 | ₩37,850 | -2.35% | 30.7만 |
|---|
| 2026.04.27 | ₩38,279 | ₩39,861 | ₩37,702 | ₩38,507 | +0.60% | 17.2만 |
|---|
| 2026.04.24 | ₩37,112 | ₩38,708 | ₩35,797 | ₩38,399 | +3.47% | 15.6만 |
|---|
| 2026.04.23 | ₩40,036 | ₩40,358 | ₩36,522 | ₩36,602 | -8.58% | 26.6만 |
|---|
| 2026.04.22 | ₩39,660 | ₩40,552 | ₩39,298 | ₩40,291 | +1.59% | 23.9만 |
|---|
| 2026.04.21 | ₩39,298 | ₩39,653 | ₩38,185 | ₩39,097 | -0.51% | 8.3만 |
|---|
| 2026.04.20 | ₩38,332 | ₩39,285 | ₩37,501 | ₩38,855 | +1.36% | 17.9만 |
|---|
| 2026.04.17 | ₩39,231 | ₩40,089 | ₩38,198 | ₩38,332 | -2.29% | 14.9만 |
|---|
| 2026.04.16 | ₩39,083 | ₩39,083 | ₩37,876 | ₩38,601 | -1.24% | 11.7만 |
|---|
| 2026.04.15 | ₩38,225 | ₩39,151 | ₩37,863 | ₩39,083 | +2.25% | 9만 |
|---|
| 2026.04.14 | ₩37,233 | ₩38,601 | ₩37,098 | ₩38,466 | +3.31% | 13.5만 |
|---|
| 2026.04.13 | ₩35,905 | ₩37,554 | ₩35,583 | ₩37,393 | +4.15% | 41.7만 |
|---|
| 2026.04.10 | ₩36,361 | ₩36,361 | ₩34,872 | ₩35,717 | -1.77% | 14만 |
|---|
| 2026.04.09 | ₩36,964 | ₩37,890 | ₩36,012 | ₩36,307 | -1.78% | 10.6만 |
|---|
| 2026.04.08 | ₩38,238 | ₩38,252 | ₩36,629 | ₩36,964 | -3.33% | 20.2만 |
|---|
| 2026.04.07 | ₩38,225 | ₩39,385 | ₩36,763 | ₩37,340 | -2.32% | 14.9만 |
|---|
| 2026.04.06 | ₩38,560 | ₩38,627 | ₩37,501 | ₩38,051 | -1.32% | 29.1만 |
|---|
| 2026.04.02 | ₩37,715 | ₩38,654 | ₩37,259 | ₩38,306 | +1.56% | 24.4만 |
|---|
| 2026.04.01 | ₩37,823 | ₩40,036 | ₩35,569 | ₩39,499 | +4.43% | 50.2만 |
|---|
| 2026.03.31 | ₩37,192 | ₩38,383 | ₩36,991 | ₩37,890 | +1.88% | 56.4만 |
|---|
| 2026.03.30 | ₩36,696 | ₩37,407 | ₩36,005 | ₩36,602 | -0.26% | 21.6만 |
|---|
| 2026.03.27 | ₩36,803 | ₩37,434 | ₩36,133 | ₩36,683 | -0.33% | 8.3만 |
|---|
| 2026.03.26 | ₩35,422 | ₩37,233 | ₩34,751 | ₩36,736 | +3.71% | 45.5만 |
|---|
| 2026.03.25 | ₩34,496 | ₩35,596 | ₩34,463 | ₩35,073 | +1.67% | 8.1만 |
|---|
| 2026.03.24 | ₩34,470 | ₩34,470 | ₩33,464 | ₩33,987 | -1.40% | 9.2만 |
|---|
| 2026.03.23 | ₩35,288 | ₩36,388 | ₩33,759 | ₩34,470 | -2.32% | 22.1만 |
|---|
| 2026.03.20 | ₩34,403 | ₩35,623 | ₩34,403 | ₩34,872 | +1.36% | 16.3만 |
|---|
| 2026.03.19 | ₩35,060 | ₩35,375 | ₩34,282 | ₩35,046 | -0.04% | 12.3만 |
|---|
| 2026.03.18 | ₩35,864 | ₩36,046 | ₩34,872 | ₩35,100 | -2.13% | 9.6만 |
|---|
| 2026.03.17 | ₩36,146 | ₩37,474 | ₩35,677 | ₩36,106 | -0.11% | 11.3만 |
|---|
| 2026.03.16 | ₩34,483 | ₩36,481 | ₩34,389 | ₩36,119 | +4.75% | 11.1만 |
|---|
| 2026.03.13 | ₩35,583 | ₩35,958 | ₩33,993 | ₩34,094 | -4.18% | 9.9만 |
|---|
| 2026.03.12 | ₩36,133 | ₩36,133 | ₩35,127 | ₩35,382 | -2.08% | 12.5만 |
|---|
| 2026.03.11 | ₩34,979 | ₩37,165 | ₩34,403 | ₩36,790 | +5.18% | 17.5만 |
|---|
| 2026.03.10 | ₩35,556 | ₩35,730 | ₩34,490 | ₩34,724 | -2.34% | 21만 |
|---|
| 2026.03.09 | ₩35,033 | ₩35,818 | ₩34,604 | ₩35,556 | +1.49% | 18.4만 |
|---|
| 2026.03.06 | ₩34,201 | ₩35,308 | ₩33,584 | ₩34,751 | +1.61% | 17.8만 |
|---|
| 2026.03.05 | ₩35,650 | ₩35,730 | ₩34,590 | ₩34,657 | -2.78% | 12.6만 |
|---|
| 2026.03.04 | ₩36,052 | ₩36,790 | ₩35,690 | ₩35,945 | -0.30% | 8.4만 |
|---|
| 2026.03.03 | ₩36,870 | ₩37,427 | ₩35,020 | ₩35,911 | -2.60% | 22.9만 |
|---|
| 2026.03.02 | ₩37,689 | ₩38,373 | ₩37,206 | ₩37,554 | -0.36% | 15.5만 |
|---|
| 2026.02.27 | ₩36,964 | ₩38,238 | ₩36,964 | ₩38,078 | +3.01% | 15.2만 |
|---|
| 2026.02.26 | ₩37,568 | ₩38,104 | ₩36,213 | ₩37,554 | -0.04% | 7.4만 |
|---|
| 2026.02.25 | ₩38,037 | ₩38,037 | ₩36,575 | ₩37,058 | -2.57% | 5만 |
|---|
| 2026.02.24 | ₩37,192 | ₩37,823 | ₩37,058 | ₩37,487 | +0.79% | 6.9만 |
|---|
| 2026.02.23 | ₩37,662 | ₩38,882 | ₩36,160 | ₩37,098 | -1.50% | 6.2만 |
|---|
| 2026.02.20 | ₩37,662 | ₩38,654 | ₩36,791 | ₩37,689 | +0.07% | 16.3만 |
|---|
| 2026.02.19 | ₩36,079 | ₩38,225 | ₩34,577 | ₩37,554 | +4.09% | 20.5만 |
|---|
| 2026.02.18 | ₩35,610 | ₩36,522 | ₩35,315 | ₩36,227 | +1.73% | 5.4만 |
|---|
| 2026.02.17 | ₩35,529 | ₩36,334 | ₩34,403 | ₩35,690 | +0.45% | 5.7만 |
|---|
| 2026.02.13 | ₩35,462 | ₩37,005 | ₩34,939 | ₩35,476 | +0.04% | 9.3만 |
|---|
| 2026.02.12 | ₩37,005 | ₩37,005 | ₩35,583 | ₩35,677 | -3.59% | 9.4만 |
|---|
| 2026.02.11 | ₩36,803 | ₩36,937 | ₩35,422 | ₩36,629 | -0.47% | 7.9만 |
|---|
| 2026.02.10 | ₩35,891 | ₩36,884 | ₩34,456 | ₩36,857 | +2.69% | 9.2만 |
|---|
| 2026.02.09 | ₩35,596 | ₩36,227 | ₩34,805 | ₩36,227 | +1.77% | 8.3만 |
|---|
| 2026.02.06 | ₩34,201 | ₩36,174 | ₩34,054 | ₩35,435 | +3.61% | 14.1만 |
|---|
| 2026.02.05 | ₩35,408 | ₩36,126 | ₩33,417 | ₩33,719 | -4.77% | 19만 |
|---|
| 2026.02.04 | ₩37,581 | ₩38,115 | ₩35,194 | ₩35,596 | -5.28% | 17.7만 |
|---|
| 2026.02.03 | ₩36,790 | ₩38,614 | ₩35,905 | ₩37,300 | +1.39% | 16.1만 |
|---|
| 2026.02.02 | ₩36,106 | ₩37,957 | ₩36,106 | ₩36,790 | +1.89% | 17.5만 |
|---|
| 2026.01.30 | ₩36,884 | ₩37,393 | ₩35,952 | ₩36,280 | -1.64% | 12.3만 |
|---|
| 2026.01.29 | ₩37,434 | ₩37,554 | ₩36,280 | ₩37,273 | -0.43% | 13.9만 |
|---|
| 2026.01.28 | ₩36,133 | ₩37,796 | ₩35,985 | ₩37,367 | +3.41% | 8.8만 |
|---|
| 2026.01.27 | ₩37,072 | ₩37,823 | ₩35,844 | ₩36,468 | -1.63% | 12.4만 |
|---|
| 2026.01.26 | ₩37,608 | ₩37,675 | ₩36,240 | ₩37,005 | -1.60% | 11.3만 |
|---|
| 2026.01.23 | ₩37,233 | ₩37,903 | ₩36,074 | ₩37,528 | +0.79% | 19.7만 |
|---|
| 2026.01.22 | ₩36,803 | ₩38,225 | ₩36,777 | ₩37,528 | +1.97% | 24.8만 |
|---|
| 2026.01.21 | ₩35,516 | ₩36,951 | ₩35,033 | ₩36,897 | +3.89% | 15.5만 |
|---|
| 2026.01.20 | ₩33,584 | ₩35,677 | ₩33,517 | ₩35,154 | +4.67% | 10.6만 |
|---|
| 2026.01.16 | ₩34,523 | ₩34,523 | ₩32,874 | ₩33,651 | -2.53% | 22.5만 |
|---|
| 2026.01.15 | ₩34,751 | ₩35,207 | ₩33,142 | ₩34,403 | -1.00% | 18.6만 |
|---|
| 2026.01.14 | ₩34,872 | ₩35,784 | ₩34,201 | ₩34,376 | -1.42% | 25.2만 |
|---|
| 2026.01.13 | ₩34,952 | ₩35,073 | ₩33,900 | ₩34,872 | -0.23% | 19.1만 |
|---|
| 2026.01.12 | ₩34,993 | ₩35,623 | ₩34,496 | ₩35,006 | +0.04% | 26.7만 |
|---|
| 2026.01.09 | ₩33,772 | ₩36,354 | ₩33,356 | ₩34,724 | +2.82% | 31.5만 |
|---|
| 2026.01.08 | ₩33,464 | ₩34,861 | ₩32,672 | ₩33,531 | +0.20% | 23.3만 |
|---|
| 2026.01.07 | ₩32,753 | ₩35,905 | ₩32,511 | ₩33,584 | +2.54% | 25.3만 |
|---|
| 2026.01.06 | ₩33,088 | ₩33,088 | ₩32,190 | ₩32,257 | -2.51% | 14.8만 |
|---|
| 2026.01.05 | ₩35,516 | ₩35,732 | ₩31,680 | ₩33,370 | -6.04% | 29.7만 |
|---|
| 2026.01.02 | ₩37,501 | ₩38,131 | ₩35,113 | ₩35,516 | -5.29% | 29.4만 |
|---|
| 2025.12.31 | ₩35,194 | ₩37,647 | ₩34,872 | ₩37,219 | +5.75% | 42.7만 |
|---|
| 2025.12.30 | ₩35,006 | ₩35,341 | ₩34,550 | ₩35,207 | +0.57% | 12.2만 |
|---|
| 2025.12.29 | ₩34,309 | ₩34,966 | ₩33,893 | ₩34,523 | +0.63% | 12.7만 |
|---|
| 2025.12.26 | ₩34,859 | ₩34,993 | ₩34,040 | ₩34,550 | -0.88% | 6.4만 |
|---|
| 2025.12.24 | ₩34,523 | ₩34,899 | ₩34,282 | ₩34,778 | +0.74% | 5.7만 |
|---|
| 2025.12.23 | ₩36,280 | ₩36,763 | ₩33,531 | ₩34,671 | -4.44% | 32.1만 |
|---|
| 2025.12.22 | ₩34,403 | ₩36,817 | ₩34,403 | ₩36,307 | +5.54% | 42.5만 |
|---|
| 2025.12.19 | ₩32,444 | ₩35,053 | ₩32,283 | ₩34,322 | +5.79% | 70.3만 |
|---|
| 2025.12.18 | ₩32,538 | ₩33,303 | ₩31,908 | ₩32,216 | -0.99% | 14.1만 |
|---|
| 2025.12.17 | ₩33,209 | ₩34,121 | ₩31,935 | ₩32,310 | -2.71% | 22.8만 |
|---|
| 2025.12.16 | ₩31,734 | ₩33,531 | ₩31,734 | ₩33,155 | +4.48% | 23만 |
|---|
| 2025.12.15 | ₩32,511 | ₩32,813 | ₩31,666 | ₩32,055 | -1.40% | 24.4만 |
|---|
| 2025.12.12 | ₩32,324 | ₩33,028 | ₩31,801 | ₩32,404 | +0.25% | 36.7만 |
|---|
| 2025.12.11 | ₩31,774 | ₩32,357 | ₩31,452 | ₩32,163 | +1.22% | 23.3만 |
|---|
| 2025.12.10 | ₩32,216 | ₩32,625 | ₩31,049 | ₩31,760 | -1.42% | 42.1만 |
|---|
| 2025.12.09 | ₩34,054 | ₩34,429 | ₩32,094 | ₩32,243 | -5.32% | 40.4만 |
|---|
| 2025.12.08 | ₩35,945 | ₩36,039 | ₩33,893 | ₩34,000 | -5.41% | 33.3만 |
|---|
| 2025.12.05 | ₩37,018 | ₩37,440 | ₩34,684 | ₩35,435 | -4.28% | 45.6만 |
|---|
| 2025.12.04 | ₩39,137 | ₩39,965 | ₩36,830 | ₩37,139 | -5.11% | 63.8만 |
|---|
| 2025.12.03 | ₩32,364 | ₩39,788 | ₩31,921 | ₩39,385 | +21.69% | 354.1만 |
|---|
| 2025.12.02 | ₩34,966 | ₩36,119 | ₩32,069 | ₩32,350 | -7.48% | 29.2만 |
|---|
| 2025.12.01 | ₩38,225 | ₩38,399 | ₩34,845 | ₩34,872 | -8.77% | 36.8만 |
|---|
| 2025.11.28 | ₩37,380 | ₩38,198 | ₩36,884 | ₩38,064 | +1.83% | 16.4만 |
|---|
| 2025.11.26 | ₩34,201 | ₩37,595 | ₩33,765 | ₩37,179 | +8.71% | 61.6만 |
|---|
| 2025.11.25 | ₩34,027 | ₩34,604 | ₩32,713 | ₩34,134 | +0.32% | 27만 |
|---|
| 2025.11.24 | ₩33,531 | ₩34,335 | ₩32,820 | ₩34,054 | +1.56% | 51.7만 |
|---|
| 2025.11.21 | ₩32,511 | ₩34,141 | ₩31,868 | ₩33,303 | +2.43% | 47.6만 |
|---|
| 2025.11.20 | ₩33,517 | ₩35,140 | ₩32,203 | ₩32,458 | -3.16% | 42.6만 |
|---|
| 2025.11.19 | ₩32,015 | ₩34,309 | ₩32,015 | ₩32,914 | +2.81% | 70.4만 |
|---|
| 2025.11.18 | ₩33,102 | ₩33,584 | ₩32,109 | ₩32,149 | -2.88% | 20.6만 |
|---|
| 2025.11.17 | ₩31,586 | ₩34,201 | ₩30,862 | ₩33,423 | +5.82% | 58.9만 |
|---|
| 2025.11.14 | ₩32,672 | ₩33,591 | ₩31,492 | ₩31,586 | -3.33% | 36.1만 |
|---|
| 2025.11.13 | ₩34,711 | ₩34,947 | ₩30,547 | ₩32,538 | -6.26% | 26.9만 |
|---|
| 2025.11.12 | ₩32,203 | ₩34,644 | ₩32,002 | ₩34,617 | +7.50% | 33.7만 |
|---|
| 2025.11.11 | ₩30,419 | ₩32,806 | ₩30,062 | ₩32,350 | +6.35% | 18.6만 |
|---|
| 2025.11.10 | ₩28,836 | ₩30,701 | ₩28,447 | ₩30,352 | +5.26% | 12.4만 |
|---|
| 2025.11.07 | ₩29,239 | ₩29,943 | ₩28,193 | ₩28,957 | -0.96% | 10.4만 |
|---|
| 2025.11.06 | ₩28,971 | ₩29,976 | ₩28,417 | ₩29,239 | +0.93% | 25만 |
|---|
| 2025.11.05 | ₩28,796 | ₩29,829 | ₩28,729 | ₩29,132 | +1.16% | 14.1만 |
|---|
| 2025.11.04 | ₩29,869 | ₩30,205 | ₩28,950 | ₩29,024 | -2.83% | 17.8만 |
|---|
| 2025.11.03 | ₩29,668 | ₩31,948 | ₩28,447 | ₩30,178 | +1.72% | 32.6만 |
|---|
| 2025.10.31 | ₩29,856 | ₩30,044 | ₩29,185 | ₩29,802 | -0.18% | 13만 |
|---|
| 2025.10.30 | ₩29,728 | ₩30,285 | ₩29,507 | ₩29,829 | +0.34% | 13.1만 |
|---|
| 2025.10.29 | ₩30,540 | ₩30,620 | ₩29,494 | ₩29,614 | -3.03% | 8.1만 |
|---|
| 2025.10.28 | ₩30,500 | ₩31,049 | ₩29,775 | ₩30,379 | -0.40% | 14.3만 |
|---|
| 2025.10.27 | ₩30,902 | ₩31,703 | ₩30,164 | ₩30,607 | -0.95% | 20.5만 |
|---|
| 2025.10.24 | ₩31,210 | ₩31,499 | ₩30,231 | ₩30,835 | -1.20% | 46만 |
|---|
| 2025.10.23 | ₩31,680 | ₩31,801 | ₩30,158 | ₩30,848 | -2.62% | 19.1만 |
|---|
| 2025.10.22 | ₩32,337 | ₩32,337 | ₩30,486 | ₩31,465 | -2.70% | 16.4만 |
|---|
| 2025.10.21 | ₩31,425 | ₩32,444 | ₩30,848 | ₩32,176 | +2.39% | 14.1만 |
|---|
| 2025.10.20 | ₩28,528 | ₩32,002 | ₩28,481 | ₩31,693 | +11.10% | 26.6만 |
|---|
| 2025.10.17 | ₩29,199 | ₩29,976 | ₩27,696 | ₩28,327 | -2.99% | 24.7만 |
|---|
| 2025.10.16 | ₩29,306 | ₩30,714 | ₩28,930 | ₩29,319 | +0.05% | 46.4만 |
|---|
| 2025.10.15 | ₩29,668 | ₩30,446 | ₩28,608 | ₩29,212 | -1.54% | 55만 |
|---|
| 2025.10.14 | ₩29,239 | ₩29,413 | ₩27,763 | ₩28,112 | -3.85% | 37.1만 |
|---|
| 2025.10.13 | ₩29,856 | ₩31,519 | ₩28,924 | ₩29,601 | -0.85% | 28만 |
|---|
| 2025.10.10 | ₩30,459 | ₩31,130 | ₩28,997 | ₩29,480 | -3.21% | 11.5만 |
|---|