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 | ₩41,762 | ₩42,862 | ₩41,695 | ₩41,708 | -0.13% | 75.5만 |
| 2026.10.08 | ₩42,339 | ₩42,339 | ₩40,635 | ₩41,735 | -1.43% | 62.8만 |
| 2026.10.07 | ₩41,534 | ₩43,344 | ₩41,004 | ₩42,486 | +2.29% | 34.2만 |
| 2026.10.06 | ₩40,904 | ₩41,936 | ₩40,434 | ₩41,735 | +2.03% | 77.8만 |
| 2026.10.05 | ₩41,829 | ₩42,204 | ₩40,434 | ₩40,890 | -2.24% | 81.6만 |
| 2026.10.02 | ₩41,856 | ₩42,312 | ₩41,158 | ₩41,829 | -0.06% | 59.1만 |
| 2026.10.01 | ₩42,567 | ₩42,888 | ₩41,440 | ₩41,588 | -2.30% | 65.4만 |
| 2026.09.30 | ₩42,701 | ₩42,982 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,540 |
| -0.38% |
| 84만 |
| 2026.09.29 | ₩42,821 | ₩43,371 | ₩41,883 | ₩42,553 | -0.63% | 45.9만 |
|---|
| 2026.09.28 | ₩42,915 | ₩43,532 | ₩42,097 | ₩42,795 | -0.28% | 75.3만 |
|---|
| 2026.09.25 | ₩44,364 | ₩45,081 | ₩42,862 | ₩42,942 | -3.20% | 59.8만 |
|---|
| 2026.09.24 | ₩44,095 | ₩45,383 | ₩42,795 | ₩44,243 | +0.33% | 94.9만 |
|---|
| 2026.09.23 | ₩47,193 | ₩47,352 | ₩44,082 | ₩44,350 | -6.02% | 65.4만 |
|---|
| 2026.09.22 | ₩48,038 | ₩48,642 | ₩46,804 | ₩47,207 | -1.73% | 58.9만 |
|---|
| 2026.09.21 | ₩48,722 | ₩49,460 | ₩47,609 | ₩48,306 | -0.85% | 65.4만 |
|---|
| 2026.09.18 | ₩51,082 | ₩51,230 | ₩48,380 | ₩48,776 | -4.52% | 58만 |
|---|
| 2026.09.17 | ₩50,707 | ₩52,209 | ₩50,419 | ₩50,962 | +0.50% | 113.7만 |
|---|
| 2026.09.16 | ₩51,123 | ₩51,471 | ₩49,621 | ₩50,358 | -1.50% | 82.9만 |
|---|
| 2026.09.15 | ₩52,464 | ₩53,644 | ₩50,627 | ₩51,042 | -2.71% | 175.1만 |
|---|
| 2026.09.14 | ₩51,176 | ₩54,261 | ₩51,096 | ₩52,115 | +1.83% | 99.8만 |
|---|
| 2026.09.11 | ₩51,129 | ₩54,449 | ₩50,251 | ₩50,989 | -0.28% | 144.9만 |
|---|
| 2026.09.10 | ₩50,425 | ₩52,343 | ₩49,621 | ₩50,305 | -0.24% | 132.5만 |
|---|
| 2026.09.09 | ₩51,310 | ₩52,544 | ₩49,688 | ₩50,613 | -1.36% | 142.7만 |
|---|
| 2026.09.08 | ₩54,931 | ₩58,003 | ₩50,425 | ₩50,747 | -7.62% | 632.7만 |
|---|
| 2026.09.04 | ₩47,421 | ₩48,803 | ₩47,220 | ₩47,274 | -0.31% | 48.4만 |
|---|
| 2026.09.03 | ₩47,462 | ₩48,119 | ₩46,369 | ₩47,824 | +0.76% | 35.7만 |
|---|
| 2026.09.02 | ₩47,006 | ₩48,239 | ₩45,651 | ₩47,166 | +0.34% | 32만 |
|---|
| 2026.09.01 | ₩46,201 | ₩47,032 | ₩45,329 | ₩46,845 | +1.39% | 39.4만 |
|---|
| 2026.08.31 | ₩47,354 | ₩47,915 | ₩45,772 | ₩46,415 | -1.98% | 55.8만 |
|---|
| 2026.08.28 | ₩49,621 | ₩50,164 | ₩47,287 | ₩47,368 | -4.54% | 47.9만 |
|---|
| 2026.08.27 | ₩49,621 | ₩50,278 | ₩48,681 | ₩49,621 | 0.00% | 76.5만 |
|---|
| 2026.08.26 | ₩50,036 | ₩50,157 | ₩48,601 | ₩49,621 | -0.83% | 44.9만 |
|---|
| 2026.08.25 | ₩50,050 | ₩50,962 | ₩49,205 | ₩49,929 | -0.24% | 86.1만 |
|---|
| 2026.08.24 | ₩48,642 | ₩51,136 | ₩47,877 | ₩50,036 | +2.87% | 69.2만 |
|---|
| 2026.08.21 | ₩49,098 | ₩49,531 | ₩48,441 | ₩48,642 | -0.93% | 51.5만 |
|---|
| 2026.08.20 | ₩48,454 | ₩49,379 | ₩47,542 | ₩48,803 | +0.72% | 62.8만 |
|---|
| 2026.08.19 | ₩49,352 | ₩49,464 | ₩47,656 | ₩48,642 | -1.44% | 104.2만 |
|---|
| 2026.08.18 | ₩47,408 | ₩49,157 | ₩47,046 | ₩48,414 | +2.12% | 60.9만 |
|---|
| 2026.08.17 | ₩46,550 | ₩47,757 | ₩46,550 | ₩47,368 | +1.76% | 55.7만 |
|---|
| 2026.08.14 | ₩45,597 | ₩48,521 | ₩44,980 | ₩47,126 | +3.35% | 86.3만 |
|---|
| 2026.08.13 | ₩48,950 | ₩49,527 | ₩45,316 | ₩45,651 | -6.74% | 73.8만 |
|---|
| 2026.08.12 | ₩45,638 | ₩49,145 | ₩44,256 | ₩48,897 | +7.14% | 127.3만 |
|---|
| 2026.08.11 | ₩46,724 | ₩47,113 | ₩45,296 | ₩46,161 | -1.21% | 47.7만 |
|---|
| 2026.08.10 | ₩46,939 | ₩47,830 | ₩45,718 | ₩46,724 | -0.46% | 98.2만 |
|---|
| 2026.08.07 | ₩46,939 | ₩47,971 | ₩46,201 | ₩46,818 | -0.26% | 69.6만 |
|---|
| 2026.08.06 | ₩45,061 | ₩48,306 | ₩45,061 | ₩46,201 | +2.53% | 57.1만 |
|---|
| 2026.08.05 | ₩45,772 | ₩46,201 | ₩43,787 | ₩44,820 | -2.08% | 38.7만 |
|---|
| 2026.08.04 | ₩43,921 | ₩45,423 | ₩43,706 | ₩45,423 | +3.42% | 25.3만 |
|---|
| 2026.08.03 | ₩43,492 | ₩44,015 | ₩42,258 | ₩43,250 | -0.56% | 25.5만 |
|---|
| 2026.07.31 | ₩45,302 | ₩45,302 | ₩42,915 | ₩43,747 | -3.43% | 50.7만 |
|---|
| 2026.07.30 | ₩43,747 | ₩46,255 | ₩43,747 | ₩45,436 | +3.86% | 51.3만 |
|---|
| 2026.07.29 | ₩44,793 | ₩45,396 | ₩43,190 | ₩43,747 | -2.34% | 37.2만 |
|---|
| 2026.07.28 | ₩45,919 | ₩46,268 | ₩44,404 | ₩45,121 | -1.74% | 20.5만 |
|---|
| 2026.07.27 | ₩45,825 | ₩46,737 | ₩45,383 | ₩45,557 | -0.59% | 21.3만 |
|---|
| 2026.07.24 | ₩45,048 | ₩46,107 | ₩44,699 | ₩45,825 | +1.73% | 25.6만 |
|---|
| 2026.07.23 | ₩45,772 | ₩46,422 | ₩44,592 | ₩44,605 | -2.55% | 36.6만 |
|---|
| 2026.07.22 | ₩46,483 | ₩46,751 | ₩45,651 | ₩46,080 | -0.87% | 28.4만 |
|---|
| 2026.07.21 | ₩45,007 | ₩46,469 | ₩44,270 | ₩46,201 | +2.65% | 28.4만 |
|---|
| 2026.07.20 | ₩46,925 | ₩47,663 | ₩44,887 | ₩44,994 | -4.12% | 24.9만 |
|---|
| 2026.07.17 | ₩44,645 | ₩47,032 | ₩44,578 | ₩46,858 | +4.96% | 23.6만 |
|---|
| 2026.07.16 | ₩47,019 | ₩47,180 | ₩44,558 | ₩45,141 | -3.99% | 28.9만 |
|---|
| 2026.07.15 | ₩47,073 | ₩47,649 | ₩46,214 | ₩47,153 | +0.17% | 23.4만 |
|---|
| 2026.07.14 | ₩46,791 | ₩47,140 | ₩45,544 | ₩46,161 | -1.35% | 28.3만 |
|---|
| 2026.07.13 | ₩46,697 | ₩47,180 | ₩45,369 | ₩47,032 | +0.72% | 28.7만 |
|---|
| 2026.07.10 | ₩47,998 | ₩48,615 | ₩45,557 | ₩47,032 | -2.01% | 63.9만 |
|---|
| 2026.07.09 | ₩47,824 | ₩49,084 | ₩47,663 | ₩48,226 | +0.84% | 188.7만 |
|---|
| 2026.07.08 | ₩46,389 | ₩48,655 | ₩45,396 | ₩48,179 | +3.86% | 95만 |
|---|
| 2026.07.07 | ₩44,994 | ₩46,590 | ₩44,471 | ₩46,389 | +3.10% | 97.3만 |
|---|
| 2026.07.06 | ₩46,811 | ₩46,905 | ₩44,256 | ₩44,551 | -4.83% | 75.3만 |
|---|
| 2026.07.02 | ₩46,094 | ₩46,623 | ₩44,471 | ₩45,410 | -1.48% | 47.8만 |
|---|
| 2026.07.01 | ₩46,375 | ₩46,375 | ₩44,551 | ₩45,530 | -1.82% | 37.6만 |
|---|
| 2026.06.30 | ₩46,550 | ₩48,152 | ₩45,470 | ₩46,375 | -0.37% | 103.1만 |
|---|
| 2026.06.29 | ₩45,651 | ₩47,180 | ₩45,545 | ₩46,550 | +1.97% | 72.6만 |
|---|
| 2026.06.26 | ₩44,967 | ₩45,678 | ₩44,165 | ₩45,611 | +1.43% | 51.9만 |
|---|
| 2026.06.25 | ₩45,034 | ₩47,374 | ₩44,632 | ₩44,659 | -0.83% | 49.6만 |
|---|
| 2026.06.24 | ₩44,578 | ₩45,664 | ₩44,317 | ₩44,645 | +0.15% | 42만 |
|---|
| 2026.06.23 | ₩44,189 | ₩45,213 | ₩42,989 | ₩44,511 | +0.73% | 32.7만 |
|---|
| 2026.06.22 | ₩44,404 | ₩45,557 | ₩43,237 | ₩44,256 | -0.33% | 30.4만 |
|---|
| 2026.06.18 | ₩45,007 | ₩46,147 | ₩43,378 | ₩43,988 | -2.26% | 18.2만 |
|---|
| 2026.06.17 | ₩42,191 | ₩44,927 | ₩42,084 | ₩44,806 | +6.20% | 28.7만 |
|---|
| 2026.06.16 | ₩42,298 | ₩43,297 | ₩41,178 | ₩42,191 | -0.25% | 14.9만 |
|---|
| 2026.06.15 | ₩41,963 | ₩42,325 | ₩40,890 | ₩42,298 | +0.80% | 12.3만 |
|---|
| 2026.06.12 | ₩43,358 | ₩44,645 | ₩41,038 | ₩41,199 | -4.98% | 18만 |
|---|
| 2026.06.11 | ₩42,258 | ₩43,532 | ₩41,829 | ₩43,183 | +2.19% | 39.7만 |
|---|
| 2026.06.10 | ₩41,990 | ₩43,157 | ₩41,447 | ₩42,258 | +0.64% | 18.4만 |
|---|
| 2026.06.09 | ₩42,446 | ₩43,143 | ₩40,588 | ₩42,379 | -0.16% | 46.6만 |
|---|
| 2026.06.08 | ₩41,748 | ₩42,687 | ₩41,272 | ₩42,365 | +1.48% | 55.3만 |
|---|
| 2026.06.05 | ₩42,271 | ₩42,727 | ₩41,011 | ₩41,695 | -1.36% | 77.5만 |
|---|
| 2026.06.04 | ₩40,220 | ₩43,183 | ₩39,643 | ₩42,419 | +5.47% | 36.2만 |
|---|
| 2026.06.03 | ₩38,865 | ₩40,904 | ₩38,624 | ₩40,421 | +4.00% | 70.4만 |
|---|
| 2026.06.02 | ₩38,825 | ₩39,053 | ₩38,168 | ₩38,865 | +0.10% | 35만 |
|---|
| 2026.06.01 | ₩40,233 | ₩40,233 | ₩38,919 | ₩39,026 | -3.00% | 14.3만 |
|---|
| 2026.05.29 | ₩40,166 | ₩40,702 | ₩39,656 | ₩40,448 | +0.70% | 41.4만 |
|---|
| 2026.05.28 | ₩39,911 | ₩40,904 | ₩39,469 | ₩40,045 | +0.34% | 25.5만 |
|---|
| 2026.05.27 | ₩40,233 | ₩40,595 | ₩38,999 | ₩39,522 | -1.77% | 14.2만 |
|---|
| 2026.05.26 | ₩40,313 | ₩41,051 | ₩39,321 | ₩40,072 | -0.60% | 19.2만 |
|---|
| 2026.05.22 | ₩40,997 | ₩41,574 | ₩39,581 | ₩39,804 | -2.91% | 29.1만 |
|---|
| 2026.05.21 | ₩39,388 | ₩41,199 | ₩39,388 | ₩40,957 | +3.98% | 30.9만 |
|---|
| 2026.05.20 | ₩39,455 | ₩40,515 | ₩39,006 | ₩39,495 | +0.10% | 21만 |
|---|
| 2026.05.19 | ₩39,147 | ₩39,294 | ₩37,993 | ₩38,825 | -0.82% | 30.1만 |
|---|
| 2026.05.18 | ₩40,515 | ₩40,930 | ₩38,510 | ₩38,637 | -4.63% | 34.7만 |
|---|
| 2026.05.15 | ₩40,689 | ₩40,823 | ₩39,375 | ₩40,769 | +0.20% | 44.4만 |
|---|
| 2026.05.14 | ₩44,283 | ₩44,525 | ₩41,158 | ₩41,172 | -7.03% | 48.1만 |
|---|
| 2026.05.13 | ₩42,969 | ₩44,699 | ₩41,869 | ₩44,176 | +2.81% | 23.1만 |
|---|
| 2026.05.12 | ₩40,233 | ₩42,204 | ₩39,428 | ₩41,909 | +4.17% | 32.2만 |
|---|
| 2026.05.11 | ₩40,528 | ₩42,446 | ₩39,992 | ₩40,166 | -0.89% | 84.4만 |
|---|
| 2026.05.08 | ₩41,936 | ₩42,204 | ₩40,233 | ₩40,354 | -3.77% | 57.3만 |
|---|
| 2026.05.07 | ₩40,555 | ₩40,897 | ₩38,932 | ₩39,804 | -1.85% | 21.4만 |
|---|
| 2026.05.06 | ₩40,099 | ₩40,830 | ₩39,214 | ₩40,381 | +0.70% | 41만 |
|---|
| 2026.05.05 | ₩40,313 | ₩41,058 | ₩39,576 | ₩40,260 | -0.13% | 54.7만 |
|---|
| 2026.05.04 | ₩38,932 | ₩41,105 | ₩38,932 | ₩40,260 | +3.41% | 61.5만 |
|---|
| 2026.05.01 | ₩41,574 | ₩41,574 | ₩38,314 | ₩39,482 | -5.03% | 51.2만 |
|---|
| 2026.04.30 | ₩40,085 | ₩41,762 | ₩39,804 | ₩41,588 | +3.75% | 74만 |
|---|
| 2026.04.29 | ₩38,892 | ₩40,606 | ₩38,221 | ₩40,005 | +2.86% | 96.2만 |
|---|
| 2026.04.28 | ₩38,758 | ₩39,462 | ₩37,564 | ₩37,846 | -2.35% | 30.7만 |
|---|
| 2026.04.27 | ₩38,275 | ₩39,857 | ₩37,698 | ₩38,503 | +0.60% | 17.2만 |
|---|
| 2026.04.24 | ₩37,108 | ₩38,704 | ₩35,794 | ₩38,396 | +3.47% | 15.6만 |
|---|
| 2026.04.23 | ₩40,032 | ₩40,354 | ₩36,518 | ₩36,599 | -8.58% | 26.6만 |
|---|
| 2026.04.22 | ₩39,656 | ₩40,548 | ₩39,294 | ₩40,287 | +1.59% | 23.9만 |
|---|
| 2026.04.21 | ₩39,294 | ₩39,650 | ₩38,181 | ₩39,093 | -0.51% | 8.3만 |
|---|
| 2026.04.20 | ₩38,329 | ₩39,281 | ₩37,497 | ₩38,852 | +1.36% | 17.9만 |
|---|
| 2026.04.17 | ₩39,227 | ₩40,085 | ₩38,195 | ₩38,329 | -2.29% | 14.9만 |
|---|
| 2026.04.16 | ₩39,080 | ₩39,080 | ₩37,873 | ₩38,597 | -1.24% | 11.7만 |
|---|
| 2026.04.15 | ₩38,221 | ₩39,147 | ₩37,859 | ₩39,080 | +2.25% | 9만 |
|---|
| 2026.04.14 | ₩37,229 | ₩38,597 | ₩37,095 | ₩38,463 | +3.31% | 13.5만 |
|---|
| 2026.04.13 | ₩35,901 | ₩37,551 | ₩35,579 | ₩37,390 | +4.15% | 41.7만 |
|---|
| 2026.04.10 | ₩36,357 | ₩36,357 | ₩34,869 | ₩35,713 | -1.77% | 14만 |
|---|
| 2026.04.09 | ₩36,961 | ₩37,886 | ₩36,009 | ₩36,304 | -1.78% | 10.6만 |
|---|
| 2026.04.08 | ₩38,235 | ₩38,248 | ₩36,625 | ₩36,961 | -3.33% | 20.2만 |
|---|
| 2026.04.07 | ₩38,221 | ₩39,381 | ₩36,760 | ₩37,336 | -2.32% | 14.9만 |
|---|
| 2026.04.06 | ₩38,557 | ₩38,624 | ₩37,497 | ₩38,047 | -1.32% | 29.1만 |
|---|
| 2026.04.02 | ₩37,712 | ₩38,651 | ₩37,256 | ₩38,302 | +1.56% | 24.4만 |
|---|
| 2026.04.01 | ₩37,819 | ₩40,032 | ₩35,566 | ₩39,495 | +4.43% | 50.2만 |
|---|
| 2026.03.31 | ₩37,189 | ₩38,380 | ₩36,988 | ₩37,886 | +1.88% | 56.4만 |
|---|
| 2026.03.30 | ₩36,692 | ₩37,403 | ₩36,002 | ₩36,599 | -0.26% | 21.6만 |
|---|
| 2026.03.27 | ₩36,800 | ₩37,430 | ₩36,129 | ₩36,679 | -0.33% | 8.3만 |
|---|
| 2026.03.26 | ₩35,418 | ₩37,229 | ₩34,748 | ₩36,733 | +3.71% | 45.5만 |
|---|
| 2026.03.25 | ₩34,493 | ₩35,593 | ₩34,460 | ₩35,070 | +1.67% | 8.1만 |
|---|
| 2026.03.24 | ₩34,466 | ₩34,466 | ₩33,460 | ₩33,983 | -1.40% | 9.2만 |
|---|
| 2026.03.23 | ₩35,284 | ₩36,384 | ₩33,755 | ₩34,466 | -2.32% | 22.1만 |
|---|
| 2026.03.20 | ₩34,399 | ₩35,620 | ₩34,399 | ₩34,869 | +1.36% | 16.3만 |
|---|
| 2026.03.19 | ₩35,056 | ₩35,372 | ₩34,279 | ₩35,043 | -0.04% | 12.3만 |
|---|
| 2026.03.18 | ₩35,861 | ₩36,042 | ₩34,869 | ₩35,097 | -2.13% | 9.6만 |
|---|
| 2026.03.17 | ₩36,143 | ₩37,470 | ₩35,673 | ₩36,102 | -0.11% | 11.3만 |
|---|
| 2026.03.16 | ₩34,480 | ₩36,478 | ₩34,386 | ₩36,116 | +4.75% | 11.1만 |
|---|
| 2026.03.13 | ₩35,579 | ₩35,955 | ₩33,990 | ₩34,091 | -4.18% | 9.9만 |
|---|
| 2026.03.12 | ₩36,129 | ₩36,129 | ₩35,123 | ₩35,378 | -2.08% | 12.5만 |
|---|
| 2026.03.11 | ₩34,976 | ₩37,162 | ₩34,399 | ₩36,786 | +5.18% | 17.5만 |
|---|
| 2026.03.10 | ₩35,553 | ₩35,727 | ₩34,486 | ₩34,721 | -2.34% | 21만 |
|---|
| 2026.03.09 | ₩35,030 | ₩35,814 | ₩34,600 | ₩35,553 | +1.49% | 18.4만 |
|---|
| 2026.03.06 | ₩34,198 | ₩35,304 | ₩33,581 | ₩34,748 | +1.61% | 17.8만 |
|---|
| 2026.03.05 | ₩35,646 | ₩35,727 | ₩34,587 | ₩34,654 | -2.78% | 12.6만 |
|---|
| 2026.03.04 | ₩36,049 | ₩36,786 | ₩35,687 | ₩35,941 | -0.30% | 8.4만 |
|---|
| 2026.03.03 | ₩36,867 | ₩37,423 | ₩35,016 | ₩35,908 | -2.60% | 22.9만 |
|---|
| 2026.03.02 | ₩37,685 | ₩38,369 | ₩37,202 | ₩37,551 | -0.36% | 15.5만 |
|---|
| 2026.02.27 | ₩36,961 | ₩38,235 | ₩36,961 | ₩38,074 | +3.01% | 15.2만 |
|---|
| 2026.02.26 | ₩37,564 | ₩38,101 | ₩36,210 | ₩37,551 | -0.04% | 7.4만 |
|---|
| 2026.02.25 | ₩38,034 | ₩38,034 | ₩36,572 | ₩37,055 | -2.57% | 5만 |
|---|
| 2026.02.24 | ₩37,189 | ₩37,819 | ₩37,055 | ₩37,484 | +0.79% | 6.9만 |
|---|
| 2026.02.23 | ₩37,658 | ₩38,878 | ₩36,156 | ₩37,095 | -1.50% | 6.2만 |
|---|
| 2026.02.20 | ₩37,658 | ₩38,651 | ₩36,788 | ₩37,685 | +0.07% | 16.3만 |
|---|
| 2026.02.19 | ₩36,076 | ₩38,221 | ₩34,574 | ₩37,551 | +4.09% | 20.5만 |
|---|
| 2026.02.18 | ₩35,606 | ₩36,518 | ₩35,311 | ₩36,223 | +1.73% | 5.4만 |
|---|
| 2026.02.17 | ₩35,526 | ₩36,330 | ₩34,399 | ₩35,687 | +0.45% | 5.7만 |
|---|
| 2026.02.13 | ₩35,459 | ₩37,001 | ₩34,936 | ₩35,472 | +0.04% | 9.3만 |
|---|
| 2026.02.12 | ₩37,001 | ₩37,001 | ₩35,579 | ₩35,673 | -3.59% | 9.4만 |
|---|
| 2026.02.11 | ₩36,800 | ₩36,934 | ₩35,418 | ₩36,625 | -0.47% | 7.9만 |
|---|
| 2026.02.10 | ₩35,888 | ₩36,880 | ₩34,453 | ₩36,853 | +2.69% | 9.2만 |
|---|
| 2026.02.09 | ₩35,593 | ₩36,223 | ₩34,802 | ₩36,223 | +1.77% | 8.3만 |
|---|
| 2026.02.06 | ₩34,198 | ₩36,171 | ₩34,051 | ₩35,432 | +3.61% | 14.1만 |
|---|
| 2026.02.05 | ₩35,405 | ₩36,123 | ₩33,414 | ₩33,715 | -4.77% | 19만 |
|---|
| 2026.02.04 | ₩37,578 | ₩38,111 | ₩35,190 | ₩35,593 | -5.28% | 17.7만 |
|---|
| 2026.02.03 | ₩36,786 | ₩38,610 | ₩35,901 | ₩37,296 | +1.39% | 16.1만 |
|---|
| 2026.02.02 | ₩36,102 | ₩37,953 | ₩36,102 | ₩36,786 | +1.89% | 17.5만 |
|---|
| 2026.01.30 | ₩36,880 | ₩37,390 | ₩35,948 | ₩36,277 | -1.64% | 12.3만 |
|---|
| 2026.01.29 | ₩37,430 | ₩37,551 | ₩36,277 | ₩37,269 | -0.43% | 13.9만 |
|---|
| 2026.01.28 | ₩36,129 | ₩37,792 | ₩35,982 | ₩37,363 | +3.41% | 8.8만 |
|---|
| 2026.01.27 | ₩37,068 | ₩37,819 | ₩35,841 | ₩36,465 | -1.63% | 12.4만 |
|---|
| 2026.01.26 | ₩37,604 | ₩37,671 | ₩36,237 | ₩37,001 | -1.60% | 11.3만 |
|---|
| 2026.01.23 | ₩37,229 | ₩37,899 | ₩36,070 | ₩37,524 | +0.79% | 19.7만 |
|---|
| 2026.01.22 | ₩36,800 | ₩38,221 | ₩36,773 | ₩37,524 | +1.97% | 24.8만 |
|---|
| 2026.01.21 | ₩35,512 | ₩36,947 | ₩35,030 | ₩36,894 | +3.89% | 15.5만 |
|---|
| 2026.01.20 | ₩33,581 | ₩35,673 | ₩33,514 | ₩35,150 | +4.67% | 10.6만 |
|---|
| 2026.01.16 | ₩34,520 | ₩34,520 | ₩32,870 | ₩33,648 | -2.53% | 22.5만 |
|---|
| 2026.01.15 | ₩34,748 | ₩35,204 | ₩33,139 | ₩34,399 | -1.00% | 18.6만 |
|---|
| 2026.01.14 | ₩34,869 | ₩35,781 | ₩34,198 | ₩34,372 | -1.42% | 25.2만 |
|---|
| 2026.01.13 | ₩34,949 | ₩35,070 | ₩33,896 | ₩34,869 | -0.23% | 19.1만 |
|---|
| 2026.01.12 | ₩34,989 | ₩35,620 | ₩34,493 | ₩35,003 | +0.04% | 26.7만 |
|---|
| 2026.01.09 | ₩33,769 | ₩36,351 | ₩33,353 | ₩34,721 | +2.82% | 31.5만 |
|---|
| 2026.01.08 | ₩33,460 | ₩34,858 | ₩32,669 | ₩33,528 | +0.20% | 23.3만 |
|---|
| 2026.01.07 | ₩32,750 | ₩35,901 | ₩32,508 | ₩33,581 | +2.54% | 25.3만 |
|---|
| 2026.01.06 | ₩33,085 | ₩33,085 | ₩32,186 | ₩32,253 | -2.51% | 14.8만 |
|---|
| 2026.01.05 | ₩35,512 | ₩35,728 | ₩31,677 | ₩33,367 | -6.04% | 29.7만 |
|---|
| 2026.01.02 | ₩37,497 | ₩38,127 | ₩35,110 | ₩35,512 | -5.29% | 29.4만 |
|---|
| 2025.12.31 | ₩35,190 | ₩37,643 | ₩34,869 | ₩37,216 | +5.75% | 42.7만 |
|---|
| 2025.12.30 | ₩35,003 | ₩35,338 | ₩34,547 | ₩35,204 | +0.57% | 12.2만 |
|---|
| 2025.12.29 | ₩34,305 | ₩34,962 | ₩33,890 | ₩34,520 | +0.63% | 12.7만 |
|---|
| 2025.12.26 | ₩34,855 | ₩34,989 | ₩34,037 | ₩34,547 | -0.88% | 6.4만 |
|---|
| 2025.12.24 | ₩34,520 | ₩34,895 | ₩34,279 | ₩34,775 | +0.74% | 5.7만 |
|---|
| 2025.12.23 | ₩36,277 | ₩36,760 | ₩33,528 | ₩34,667 | -4.44% | 32.1만 |
|---|
| 2025.12.22 | ₩34,399 | ₩36,813 | ₩34,399 | ₩36,304 | +5.54% | 42.5만 |
|---|
| 2025.12.19 | ₩32,441 | ₩35,050 | ₩32,280 | ₩34,319 | +5.79% | 70.3만 |
|---|
| 2025.12.18 | ₩32,535 | ₩33,300 | ₩31,905 | ₩32,213 | -0.99% | 14.1만 |
|---|
| 2025.12.17 | ₩33,206 | ₩34,118 | ₩31,932 | ₩32,307 | -2.71% | 22.8만 |
|---|
| 2025.12.16 | ₩31,730 | ₩33,528 | ₩31,730 | ₩33,152 | +4.48% | 23만 |
|---|
| 2025.12.15 | ₩32,508 | ₩32,810 | ₩31,663 | ₩32,052 | -1.40% | 24.4만 |
|---|
| 2025.12.12 | ₩32,321 | ₩33,025 | ₩31,797 | ₩32,401 | +0.25% | 36.7만 |
|---|
| 2025.12.11 | ₩31,771 | ₩32,354 | ₩31,449 | ₩32,160 | +1.22% | 23.3만 |
|---|
| 2025.12.10 | ₩32,213 | ₩32,622 | ₩31,046 | ₩31,757 | -1.42% | 42.1만 |
|---|
| 2025.12.09 | ₩34,051 | ₩34,426 | ₩32,091 | ₩32,240 | -5.32% | 40.4만 |
|---|
| 2025.12.08 | ₩35,941 | ₩36,035 | ₩33,890 | ₩33,997 | -5.41% | 33.3만 |
|---|
| 2025.12.05 | ₩37,014 | ₩37,437 | ₩34,681 | ₩35,432 | -4.28% | 45.6만 |
|---|
| 2025.12.04 | ₩39,133 | ₩39,961 | ₩36,827 | ₩37,135 | -5.11% | 63.8만 |
|---|
| 2025.12.03 | ₩32,361 | ₩39,784 | ₩31,918 | ₩39,381 | +21.69% | 354.1만 |
|---|
| 2025.12.02 | ₩34,962 | ₩36,116 | ₩32,066 | ₩32,347 | -7.48% | 29.2만 |
|---|
| 2025.12.01 | ₩38,221 | ₩38,396 | ₩34,842 | ₩34,869 | -8.77% | 36.8만 |
|---|
| 2025.11.28 | ₩37,376 | ₩38,195 | ₩36,880 | ₩38,060 | +1.83% | 16.4만 |
|---|
| 2025.11.26 | ₩34,198 | ₩37,591 | ₩33,762 | ₩37,175 | +8.71% | 61.6만 |
|---|
| 2025.11.25 | ₩34,024 | ₩34,600 | ₩32,709 | ₩34,131 | +0.32% | 27만 |
|---|
| 2025.11.24 | ₩33,528 | ₩34,332 | ₩32,817 | ₩34,051 | +1.56% | 51.7만 |
|---|
| 2025.11.21 | ₩32,508 | ₩34,138 | ₩31,865 | ₩33,300 | +2.43% | 47.6만 |
|---|
| 2025.11.20 | ₩33,514 | ₩35,137 | ₩32,200 | ₩32,455 | -3.16% | 42.6만 |
|---|
| 2025.11.19 | ₩32,012 | ₩34,305 | ₩32,012 | ₩32,911 | +2.81% | 70.4만 |
|---|
| 2025.11.18 | ₩33,098 | ₩33,581 | ₩32,106 | ₩32,146 | -2.88% | 20.6만 |
|---|
| 2025.11.17 | ₩31,583 | ₩34,198 | ₩30,859 | ₩33,420 | +5.82% | 58.9만 |
|---|
| 2025.11.14 | ₩32,669 | ₩33,588 | ₩31,489 | ₩31,583 | -3.33% | 36.1만 |
|---|
| 2025.11.13 | ₩34,708 | ₩34,944 | ₩30,544 | ₩32,535 | -6.26% | 26.9만 |
|---|
| 2025.11.12 | ₩32,200 | ₩34,641 | ₩31,999 | ₩34,614 | +7.50% | 33.7만 |
|---|
| 2025.11.11 | ₩30,416 | ₩32,803 | ₩30,059 | ₩32,347 | +6.35% | 18.6만 |
|---|
| 2025.11.10 | ₩28,834 | ₩30,698 | ₩28,445 | ₩30,349 | +5.26% | 12.4만 |
|---|
| 2025.11.07 | ₩29,236 | ₩29,940 | ₩28,190 | ₩28,954 | -0.96% | 10.4만 |
|---|
| 2025.11.06 | ₩28,968 | ₩29,974 | ₩28,414 | ₩29,236 | +0.93% | 25만 |
|---|
| 2025.11.05 | ₩28,793 | ₩29,826 | ₩28,726 | ₩29,129 | +1.16% | 14.1만 |
|---|
| 2025.11.04 | ₩29,866 | ₩30,202 | ₩28,948 | ₩29,021 | -2.83% | 17.8만 |
|---|
| 2025.11.03 | ₩29,665 | ₩31,945 | ₩28,445 | ₩30,175 | +1.72% | 32.6만 |
|---|
| 2025.10.31 | ₩29,853 | ₩30,041 | ₩29,182 | ₩29,799 | -0.18% | 13만 |
|---|
| 2025.10.30 | ₩29,725 | ₩30,282 | ₩29,504 | ₩29,826 | +0.34% | 13.1만 |
|---|
| 2025.10.29 | ₩30,537 | ₩30,617 | ₩29,491 | ₩29,611 | -3.03% | 8.1만 |
|---|
| 2025.10.28 | ₩30,497 | ₩31,046 | ₩29,772 | ₩30,376 | -0.40% | 14.3만 |
|---|
| 2025.10.27 | ₩30,899 | ₩31,700 | ₩30,161 | ₩30,604 | -0.95% | 20.5만 |
|---|
| 2025.10.24 | ₩31,207 | ₩31,496 | ₩30,228 | ₩30,832 | -1.20% | 46만 |
|---|
| 2025.10.23 | ₩31,677 | ₩31,797 | ₩30,155 | ₩30,845 | -2.62% | 19.1만 |
|---|
| 2025.10.22 | ₩32,334 | ₩32,334 | ₩30,483 | ₩31,462 | -2.70% | 16.4만 |
|---|
| 2025.10.21 | ₩31,422 | ₩32,441 | ₩30,845 | ₩32,173 | +2.39% | 14.1만 |
|---|
| 2025.10.20 | ₩28,525 | ₩31,999 | ₩28,478 | ₩31,690 | +11.10% | 26.6만 |
|---|
| 2025.10.17 | ₩29,196 | ₩29,974 | ₩27,694 | ₩28,324 | -2.99% | 24.7만 |
|---|
| 2025.10.16 | ₩29,303 | ₩30,711 | ₩28,928 | ₩29,316 | +0.05% | 46.4만 |
|---|
| 2025.10.15 | ₩29,665 | ₩30,443 | ₩28,606 | ₩29,209 | -1.54% | 55만 |
|---|
| 2025.10.14 | ₩29,236 | ₩29,410 | ₩27,761 | ₩28,109 | -3.85% | 37.1만 |
|---|
| 2025.10.13 | ₩29,853 | ₩31,516 | ₩28,921 | ₩29,598 | -0.85% | 28만 |
|---|
| 2025.10.10 | ₩30,456 | ₩31,127 | ₩28,995 | ₩29,477 | -3.21% | 11.5만 |
|---|