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 | ₩41,758 | ₩42,858 | ₩41,691 | ₩41,704 | -0.13% | 75.5만 |
| 2026.10.08 | ₩42,335 | ₩42,335 | ₩40,632 | ₩41,731 | -1.43% | 62.8만 |
| 2026.10.07 | ₩41,530 | ₩43,340 | ₩41,000 | ₩42,482 | +2.29% | 34.2만 |
| 2026.10.06 | ₩40,900 | ₩41,932 | ₩40,431 | ₩41,731 | +2.03% | 77.8만 |
| 2026.10.05 | ₩41,825 | ₩42,201 | ₩40,431 | ₩40,886 | -2.24% | 81.6만 |
| 2026.10.02 | ₩41,852 | ₩42,308 | ₩41,155 | ₩41,825 | -0.06% | 59.1만 |
| 2026.10.01 | ₩42,563 | ₩42,885 | ₩41,436 | ₩41,584 | -2.30% | 65.4만 |
| 2026.09.30 | ₩42,697 | ₩42,978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,536 |
| -0.38% |
| 84만 |
| 2026.09.29 | ₩42,817 | ₩43,367 | ₩41,879 | ₩42,549 | -0.63% | 45.9만 |
|---|
| 2026.09.28 | ₩42,911 | ₩43,528 | ₩42,093 | ₩42,791 | -0.28% | 75.3만 |
|---|
| 2026.09.25 | ₩44,360 | ₩45,077 | ₩42,858 | ₩42,938 | -3.20% | 59.8만 |
|---|
| 2026.09.24 | ₩44,091 | ₩45,379 | ₩42,791 | ₩44,239 | +0.33% | 94.9만 |
|---|
| 2026.09.23 | ₩47,189 | ₩47,347 | ₩44,078 | ₩44,346 | -6.02% | 65.4만 |
|---|
| 2026.09.22 | ₩48,034 | ₩48,637 | ₩46,800 | ₩47,202 | -1.73% | 58.9만 |
|---|
| 2026.09.21 | ₩48,718 | ₩49,455 | ₩47,605 | ₩48,302 | -0.85% | 65.4만 |
|---|
| 2026.09.18 | ₩51,078 | ₩51,225 | ₩48,376 | ₩48,771 | -4.52% | 58만 |
|---|
| 2026.09.17 | ₩50,702 | ₩52,204 | ₩50,414 | ₩50,957 | +0.50% | 113.7만 |
|---|
| 2026.09.16 | ₩51,118 | ₩51,467 | ₩49,616 | ₩50,354 | -1.50% | 82.9만 |
|---|
| 2026.09.15 | ₩52,459 | ₩53,639 | ₩50,622 | ₩51,038 | -2.71% | 175.1만 |
|---|
| 2026.09.14 | ₩51,172 | ₩54,256 | ₩51,091 | ₩52,110 | +1.83% | 99.8만 |
|---|
| 2026.09.11 | ₩51,125 | ₩54,444 | ₩50,247 | ₩50,984 | -0.28% | 144.9만 |
|---|
| 2026.09.10 | ₩50,421 | ₩52,338 | ₩49,616 | ₩50,300 | -0.24% | 132.5만 |
|---|
| 2026.09.09 | ₩51,306 | ₩52,540 | ₩49,683 | ₩50,609 | -1.36% | 142.7만 |
|---|
| 2026.09.08 | ₩54,927 | ₩57,997 | ₩50,421 | ₩50,743 | -7.62% | 632.7만 |
|---|
| 2026.09.04 | ₩47,417 | ₩48,798 | ₩47,216 | ₩47,270 | -0.31% | 48.4만 |
|---|
| 2026.09.03 | ₩47,457 | ₩48,114 | ₩46,364 | ₩47,819 | +0.76% | 35.7만 |
|---|
| 2026.09.02 | ₩47,001 | ₩48,235 | ₩45,647 | ₩47,162 | +0.34% | 32만 |
|---|
| 2026.09.01 | ₩46,197 | ₩47,028 | ₩45,325 | ₩46,840 | +1.39% | 39.4만 |
|---|
| 2026.08.31 | ₩47,350 | ₩47,911 | ₩45,768 | ₩46,411 | -1.98% | 55.8만 |
|---|
| 2026.08.28 | ₩49,616 | ₩50,159 | ₩47,283 | ₩47,363 | -4.54% | 47.9만 |
|---|
| 2026.08.27 | ₩49,616 | ₩50,273 | ₩48,676 | ₩49,616 | 0.00% | 76.5만 |
|---|
| 2026.08.26 | ₩50,032 | ₩50,153 | ₩48,597 | ₩49,616 | -0.83% | 44.9만 |
|---|
| 2026.08.25 | ₩50,045 | ₩50,957 | ₩49,201 | ₩49,925 | -0.24% | 86.1만 |
|---|
| 2026.08.24 | ₩48,637 | ₩51,132 | ₩47,873 | ₩50,032 | +2.87% | 69.2만 |
|---|
| 2026.08.21 | ₩49,093 | ₩49,526 | ₩48,436 | ₩48,637 | -0.93% | 51.5만 |
|---|
| 2026.08.20 | ₩48,450 | ₩49,375 | ₩47,538 | ₩48,798 | +0.72% | 62.8만 |
|---|
| 2026.08.19 | ₩49,348 | ₩49,459 | ₩47,652 | ₩48,637 | -1.44% | 104.2만 |
|---|
| 2026.08.18 | ₩47,404 | ₩49,152 | ₩47,042 | ₩48,409 | +2.12% | 60.9만 |
|---|
| 2026.08.17 | ₩46,545 | ₩47,752 | ₩46,545 | ₩47,363 | +1.76% | 55.7만 |
|---|
| 2026.08.14 | ₩45,593 | ₩48,517 | ₩44,976 | ₩47,122 | +3.35% | 86.3만 |
|---|
| 2026.08.13 | ₩48,946 | ₩49,522 | ₩45,312 | ₩45,647 | -6.74% | 73.8만 |
|---|
| 2026.08.12 | ₩45,634 | ₩49,140 | ₩44,252 | ₩48,892 | +7.14% | 127.3만 |
|---|
| 2026.08.11 | ₩46,720 | ₩47,109 | ₩45,292 | ₩46,157 | -1.21% | 47.7만 |
|---|
| 2026.08.10 | ₩46,934 | ₩47,826 | ₩45,714 | ₩46,720 | -0.46% | 98.2만 |
|---|
| 2026.08.07 | ₩46,934 | ₩47,967 | ₩46,197 | ₩46,814 | -0.26% | 69.6만 |
|---|
| 2026.08.06 | ₩45,057 | ₩48,302 | ₩45,057 | ₩46,197 | +2.53% | 57.1만 |
|---|
| 2026.08.05 | ₩45,768 | ₩46,197 | ₩43,783 | ₩44,816 | -2.08% | 38.7만 |
|---|
| 2026.08.04 | ₩43,917 | ₩45,419 | ₩43,703 | ₩45,419 | +3.42% | 25.3만 |
|---|
| 2026.08.03 | ₩43,488 | ₩44,011 | ₩42,254 | ₩43,247 | -0.56% | 25.5만 |
|---|
| 2026.07.31 | ₩45,298 | ₩45,298 | ₩42,911 | ₩43,743 | -3.43% | 50.7만 |
|---|
| 2026.07.30 | ₩43,743 | ₩46,250 | ₩43,743 | ₩45,432 | +3.86% | 51.3만 |
|---|
| 2026.07.29 | ₩44,789 | ₩45,392 | ₩43,186 | ₩43,743 | -2.34% | 37.2만 |
|---|
| 2026.07.28 | ₩45,915 | ₩46,264 | ₩44,400 | ₩45,117 | -1.74% | 20.5만 |
|---|
| 2026.07.27 | ₩45,821 | ₩46,733 | ₩45,379 | ₩45,553 | -0.59% | 21.3만 |
|---|
| 2026.07.24 | ₩45,044 | ₩46,103 | ₩44,695 | ₩45,821 | +1.73% | 25.6만 |
|---|
| 2026.07.23 | ₩45,768 | ₩46,418 | ₩44,588 | ₩44,601 | -2.55% | 36.6만 |
|---|
| 2026.07.22 | ₩46,478 | ₩46,747 | ₩45,647 | ₩46,076 | -0.87% | 28.4만 |
|---|
| 2026.07.21 | ₩45,003 | ₩46,465 | ₩44,266 | ₩46,197 | +2.65% | 28.4만 |
|---|
| 2026.07.20 | ₩46,921 | ₩47,658 | ₩44,883 | ₩44,990 | -4.12% | 24.9만 |
|---|
| 2026.07.17 | ₩44,641 | ₩47,028 | ₩44,574 | ₩46,854 | +4.96% | 23.6만 |
|---|
| 2026.07.16 | ₩47,015 | ₩47,176 | ₩44,554 | ₩45,137 | -3.99% | 28.9만 |
|---|
| 2026.07.15 | ₩47,068 | ₩47,645 | ₩46,210 | ₩47,149 | +0.17% | 23.4만 |
|---|
| 2026.07.14 | ₩46,787 | ₩47,135 | ₩45,540 | ₩46,157 | -1.35% | 28.3만 |
|---|
| 2026.07.13 | ₩46,693 | ₩47,176 | ₩45,365 | ₩47,028 | +0.72% | 28.7만 |
|---|
| 2026.07.10 | ₩47,994 | ₩48,611 | ₩45,553 | ₩47,028 | -2.01% | 63.9만 |
|---|
| 2026.07.09 | ₩47,819 | ₩49,080 | ₩47,658 | ₩48,222 | +0.84% | 188.7만 |
|---|
| 2026.07.08 | ₩46,384 | ₩48,651 | ₩45,392 | ₩48,175 | +3.86% | 95만 |
|---|
| 2026.07.07 | ₩44,990 | ₩46,586 | ₩44,467 | ₩46,384 | +3.10% | 97.3만 |
|---|
| 2026.07.06 | ₩46,807 | ₩46,901 | ₩44,252 | ₩44,547 | -4.83% | 75.3만 |
|---|
| 2026.07.02 | ₩46,089 | ₩46,619 | ₩44,467 | ₩45,406 | -1.48% | 47.8만 |
|---|
| 2026.07.01 | ₩46,371 | ₩46,371 | ₩44,547 | ₩45,526 | -1.82% | 37.6만 |
|---|
| 2026.06.30 | ₩46,545 | ₩48,148 | ₩45,466 | ₩46,371 | -0.37% | 103.1만 |
|---|
| 2026.06.29 | ₩45,647 | ₩47,176 | ₩45,541 | ₩46,545 | +1.97% | 72.6만 |
|---|
| 2026.06.26 | ₩44,963 | ₩45,674 | ₩44,161 | ₩45,607 | +1.43% | 51.9만 |
|---|
| 2026.06.25 | ₩45,030 | ₩47,370 | ₩44,628 | ₩44,655 | -0.83% | 49.6만 |
|---|
| 2026.06.24 | ₩44,574 | ₩45,660 | ₩44,313 | ₩44,641 | +0.15% | 42만 |
|---|
| 2026.06.23 | ₩44,185 | ₩45,208 | ₩42,985 | ₩44,507 | +0.73% | 32.7만 |
|---|
| 2026.06.22 | ₩44,400 | ₩45,553 | ₩43,233 | ₩44,252 | -0.33% | 30.4만 |
|---|
| 2026.06.18 | ₩45,003 | ₩46,143 | ₩43,374 | ₩43,984 | -2.26% | 18.2만 |
|---|
| 2026.06.17 | ₩42,187 | ₩44,923 | ₩42,080 | ₩44,802 | +6.20% | 28.7만 |
|---|
| 2026.06.16 | ₩42,295 | ₩43,294 | ₩41,175 | ₩42,187 | -0.25% | 14.9만 |
|---|
| 2026.06.15 | ₩41,959 | ₩42,321 | ₩40,886 | ₩42,295 | +0.80% | 12.3만 |
|---|
| 2026.06.12 | ₩43,354 | ₩44,641 | ₩41,034 | ₩41,195 | -4.98% | 18만 |
|---|
| 2026.06.11 | ₩42,254 | ₩43,528 | ₩41,825 | ₩43,180 | +2.19% | 39.7만 |
|---|
| 2026.06.10 | ₩41,986 | ₩43,153 | ₩41,443 | ₩42,254 | +0.64% | 18.4만 |
|---|
| 2026.06.09 | ₩42,442 | ₩43,139 | ₩40,585 | ₩42,375 | -0.16% | 46.6만 |
|---|
| 2026.06.08 | ₩41,745 | ₩42,683 | ₩41,269 | ₩42,362 | +1.48% | 55.3만 |
|---|
| 2026.06.05 | ₩42,268 | ₩42,724 | ₩41,007 | ₩41,691 | -1.36% | 77.5만 |
|---|
| 2026.06.04 | ₩40,216 | ₩43,180 | ₩39,639 | ₩42,415 | +5.47% | 36.2만 |
|---|
| 2026.06.03 | ₩38,862 | ₩40,900 | ₩38,620 | ₩40,417 | +4.00% | 70.4만 |
|---|
| 2026.06.02 | ₩38,821 | ₩39,049 | ₩38,164 | ₩38,862 | +0.10% | 35만 |
|---|
| 2026.06.01 | ₩40,229 | ₩40,229 | ₩38,915 | ₩39,023 | -3.00% | 14.3만 |
|---|
| 2026.05.29 | ₩40,162 | ₩40,699 | ₩39,653 | ₩40,444 | +0.70% | 41.4만 |
|---|
| 2026.05.28 | ₩39,908 | ₩40,900 | ₩39,465 | ₩40,042 | +0.34% | 25.5만 |
|---|
| 2026.05.27 | ₩40,229 | ₩40,591 | ₩38,996 | ₩39,519 | -1.77% | 14.2만 |
|---|
| 2026.05.26 | ₩40,310 | ₩41,047 | ₩39,318 | ₩40,068 | -0.60% | 19.2만 |
|---|
| 2026.05.22 | ₩40,994 | ₩41,570 | ₩39,578 | ₩39,800 | -2.91% | 29.1만 |
|---|
| 2026.05.21 | ₩39,385 | ₩41,195 | ₩39,385 | ₩40,954 | +3.98% | 30.9만 |
|---|
| 2026.05.20 | ₩39,452 | ₩40,511 | ₩39,002 | ₩39,492 | +0.10% | 21만 |
|---|
| 2026.05.19 | ₩39,143 | ₩39,291 | ₩37,990 | ₩38,821 | -0.82% | 30.1만 |
|---|
| 2026.05.18 | ₩40,511 | ₩40,927 | ₩38,506 | ₩38,634 | -4.63% | 34.7만 |
|---|
| 2026.05.15 | ₩40,685 | ₩40,819 | ₩39,371 | ₩40,766 | +0.20% | 44.4만 |
|---|
| 2026.05.14 | ₩44,279 | ₩44,521 | ₩41,155 | ₩41,168 | -7.03% | 48.1만 |
|---|
| 2026.05.13 | ₩42,965 | ₩44,695 | ₩41,865 | ₩44,172 | +2.81% | 23.1만 |
|---|
| 2026.05.12 | ₩40,229 | ₩42,201 | ₩39,425 | ₩41,906 | +4.17% | 32.2만 |
|---|
| 2026.05.11 | ₩40,524 | ₩42,442 | ₩39,988 | ₩40,162 | -0.89% | 84.4만 |
|---|
| 2026.05.08 | ₩41,932 | ₩42,201 | ₩40,229 | ₩40,350 | -3.77% | 57.3만 |
|---|
| 2026.05.07 | ₩40,551 | ₩40,893 | ₩38,929 | ₩39,800 | -1.85% | 21.4만 |
|---|
| 2026.05.06 | ₩40,095 | ₩40,826 | ₩39,210 | ₩40,377 | +0.70% | 41만 |
|---|
| 2026.05.05 | ₩40,310 | ₩41,054 | ₩39,572 | ₩40,256 | -0.13% | 54.7만 |
|---|
| 2026.05.04 | ₩38,929 | ₩41,101 | ₩38,929 | ₩40,256 | +3.41% | 61.5만 |
|---|
| 2026.05.01 | ₩41,570 | ₩41,570 | ₩38,310 | ₩39,478 | -5.03% | 51.2만 |
|---|
| 2026.04.30 | ₩40,082 | ₩41,758 | ₩39,800 | ₩41,584 | +3.75% | 74만 |
|---|
| 2026.04.29 | ₩38,888 | ₩40,602 | ₩38,218 | ₩40,001 | +2.86% | 96.2만 |
|---|
| 2026.04.28 | ₩38,754 | ₩39,458 | ₩37,561 | ₩37,842 | -2.35% | 30.7만 |
|---|
| 2026.04.27 | ₩38,272 | ₩39,854 | ₩37,695 | ₩38,500 | +0.60% | 17.2만 |
|---|
| 2026.04.24 | ₩37,105 | ₩38,701 | ₩35,791 | ₩38,392 | +3.47% | 15.6만 |
|---|
| 2026.04.23 | ₩40,028 | ₩40,350 | ₩36,515 | ₩36,595 | -8.58% | 26.6만 |
|---|
| 2026.04.22 | ₩39,653 | ₩40,545 | ₩39,291 | ₩40,283 | +1.59% | 23.9만 |
|---|
| 2026.04.21 | ₩39,291 | ₩39,646 | ₩38,178 | ₩39,090 | -0.51% | 8.3만 |
|---|
| 2026.04.20 | ₩38,325 | ₩39,277 | ₩37,494 | ₩38,848 | +1.36% | 17.9만 |
|---|
| 2026.04.17 | ₩39,224 | ₩40,082 | ₩38,191 | ₩38,325 | -2.29% | 14.9만 |
|---|
| 2026.04.16 | ₩39,076 | ₩39,076 | ₩37,869 | ₩38,593 | -1.24% | 11.7만 |
|---|
| 2026.04.15 | ₩38,218 | ₩39,143 | ₩37,856 | ₩39,076 | +2.25% | 9만 |
|---|
| 2026.04.14 | ₩37,226 | ₩38,593 | ₩37,092 | ₩38,459 | +3.31% | 13.5만 |
|---|
| 2026.04.13 | ₩35,898 | ₩37,547 | ₩35,576 | ₩37,387 | +4.15% | 41.7만 |
|---|
| 2026.04.10 | ₩36,354 | ₩36,354 | ₩34,865 | ₩35,710 | -1.77% | 14만 |
|---|
| 2026.04.09 | ₩36,957 | ₩37,883 | ₩36,005 | ₩36,300 | -1.78% | 10.6만 |
|---|
| 2026.04.08 | ₩38,231 | ₩38,245 | ₩36,622 | ₩36,957 | -3.33% | 20.2만 |
|---|
| 2026.04.07 | ₩38,218 | ₩39,378 | ₩36,756 | ₩37,333 | -2.32% | 14.9만 |
|---|
| 2026.04.06 | ₩38,553 | ₩38,620 | ₩37,494 | ₩38,044 | -1.32% | 29.1만 |
|---|
| 2026.04.02 | ₩37,708 | ₩38,647 | ₩37,252 | ₩38,298 | +1.56% | 24.4만 |
|---|
| 2026.04.01 | ₩37,816 | ₩40,028 | ₩35,563 | ₩39,492 | +4.43% | 50.2만 |
|---|
| 2026.03.31 | ₩37,185 | ₩38,376 | ₩36,984 | ₩37,883 | +1.88% | 56.4만 |
|---|
| 2026.03.30 | ₩36,689 | ₩37,400 | ₩35,999 | ₩36,595 | -0.26% | 21.6만 |
|---|
| 2026.03.27 | ₩36,796 | ₩37,427 | ₩36,126 | ₩36,676 | -0.33% | 8.3만 |
|---|
| 2026.03.26 | ₩35,415 | ₩37,226 | ₩34,745 | ₩36,729 | +3.71% | 45.5만 |
|---|
| 2026.03.25 | ₩34,490 | ₩35,590 | ₩34,456 | ₩35,067 | +1.67% | 8.1만 |
|---|
| 2026.03.24 | ₩34,463 | ₩34,463 | ₩33,457 | ₩33,980 | -1.40% | 9.2만 |
|---|
| 2026.03.23 | ₩35,281 | ₩36,381 | ₩33,752 | ₩34,463 | -2.32% | 22.1만 |
|---|
| 2026.03.20 | ₩34,396 | ₩35,616 | ₩34,396 | ₩34,865 | +1.36% | 16.3만 |
|---|
| 2026.03.19 | ₩35,053 | ₩35,368 | ₩34,275 | ₩35,040 | -0.04% | 12.3만 |
|---|
| 2026.03.18 | ₩35,858 | ₩36,039 | ₩34,865 | ₩35,093 | -2.13% | 9.6만 |
|---|
| 2026.03.17 | ₩36,139 | ₩37,467 | ₩35,670 | ₩36,099 | -0.11% | 11.3만 |
|---|
| 2026.03.16 | ₩34,477 | ₩36,475 | ₩34,383 | ₩36,113 | +4.75% | 11.1만 |
|---|
| 2026.03.13 | ₩35,576 | ₩35,952 | ₩33,987 | ₩34,088 | -4.18% | 9.9만 |
|---|
| 2026.03.12 | ₩36,126 | ₩36,126 | ₩35,120 | ₩35,375 | -2.08% | 12.5만 |
|---|
| 2026.03.11 | ₩34,973 | ₩37,159 | ₩34,396 | ₩36,783 | +5.18% | 17.5만 |
|---|
| 2026.03.10 | ₩35,549 | ₩35,724 | ₩34,483 | ₩34,718 | -2.34% | 21만 |
|---|
| 2026.03.09 | ₩35,026 | ₩35,811 | ₩34,597 | ₩35,549 | +1.49% | 18.4만 |
|---|
| 2026.03.06 | ₩34,195 | ₩35,301 | ₩33,578 | ₩34,745 | +1.61% | 17.8만 |
|---|
| 2026.03.05 | ₩35,643 | ₩35,724 | ₩34,584 | ₩34,651 | -2.78% | 12.6만 |
|---|
| 2026.03.04 | ₩36,046 | ₩36,783 | ₩35,683 | ₩35,938 | -0.30% | 8.4만 |
|---|
| 2026.03.03 | ₩36,864 | ₩37,420 | ₩35,013 | ₩35,905 | -2.60% | 22.9만 |
|---|
| 2026.03.02 | ₩37,682 | ₩38,365 | ₩37,199 | ₩37,547 | -0.36% | 15.5만 |
|---|
| 2026.02.27 | ₩36,957 | ₩38,231 | ₩36,957 | ₩38,070 | +3.01% | 15.2만 |
|---|
| 2026.02.26 | ₩37,561 | ₩38,097 | ₩36,206 | ₩37,547 | -0.04% | 7.4만 |
|---|
| 2026.02.25 | ₩38,030 | ₩38,030 | ₩36,569 | ₩37,051 | -2.57% | 5만 |
|---|
| 2026.02.24 | ₩37,185 | ₩37,816 | ₩37,051 | ₩37,480 | +0.79% | 6.9만 |
|---|
| 2026.02.23 | ₩37,655 | ₩38,875 | ₩36,153 | ₩37,092 | -1.50% | 6.2만 |
|---|
| 2026.02.20 | ₩37,655 | ₩38,647 | ₩36,784 | ₩37,682 | +0.07% | 16.3만 |
|---|
| 2026.02.19 | ₩36,072 | ₩38,218 | ₩34,570 | ₩37,547 | +4.09% | 20.5만 |
|---|
| 2026.02.18 | ₩35,603 | ₩36,515 | ₩35,308 | ₩36,220 | +1.73% | 5.4만 |
|---|
| 2026.02.17 | ₩35,523 | ₩36,327 | ₩34,396 | ₩35,683 | +0.45% | 5.7만 |
|---|
| 2026.02.13 | ₩35,456 | ₩36,998 | ₩34,933 | ₩35,469 | +0.04% | 9.3만 |
|---|
| 2026.02.12 | ₩36,998 | ₩36,998 | ₩35,576 | ₩35,670 | -3.59% | 9.4만 |
|---|
| 2026.02.11 | ₩36,796 | ₩36,931 | ₩35,415 | ₩36,622 | -0.47% | 7.9만 |
|---|
| 2026.02.10 | ₩35,885 | ₩36,877 | ₩34,450 | ₩36,850 | +2.69% | 9.2만 |
|---|
| 2026.02.09 | ₩35,590 | ₩36,220 | ₩34,798 | ₩36,220 | +1.77% | 8.3만 |
|---|
| 2026.02.06 | ₩34,195 | ₩36,168 | ₩34,047 | ₩35,429 | +3.61% | 14.1만 |
|---|
| 2026.02.05 | ₩35,402 | ₩36,119 | ₩33,411 | ₩33,712 | -4.77% | 19만 |
|---|
| 2026.02.04 | ₩37,574 | ₩38,108 | ₩35,187 | ₩35,590 | -5.28% | 17.7만 |
|---|
| 2026.02.03 | ₩36,783 | ₩38,607 | ₩35,898 | ₩37,293 | +1.39% | 16.1만 |
|---|
| 2026.02.02 | ₩36,099 | ₩37,950 | ₩36,099 | ₩36,783 | +1.89% | 17.5만 |
|---|
| 2026.01.30 | ₩36,877 | ₩37,387 | ₩35,945 | ₩36,274 | -1.64% | 12.3만 |
|---|
| 2026.01.29 | ₩37,427 | ₩37,547 | ₩36,274 | ₩37,266 | -0.43% | 13.9만 |
|---|
| 2026.01.28 | ₩36,126 | ₩37,789 | ₩35,978 | ₩37,360 | +3.41% | 8.8만 |
|---|
| 2026.01.27 | ₩37,065 | ₩37,816 | ₩35,838 | ₩36,461 | -1.63% | 12.4만 |
|---|
| 2026.01.26 | ₩37,601 | ₩37,668 | ₩36,233 | ₩36,998 | -1.60% | 11.3만 |
|---|
| 2026.01.23 | ₩37,226 | ₩37,896 | ₩36,067 | ₩37,521 | +0.79% | 19.7만 |
|---|
| 2026.01.22 | ₩36,796 | ₩38,218 | ₩36,770 | ₩37,521 | +1.97% | 24.8만 |
|---|
| 2026.01.21 | ₩35,509 | ₩36,944 | ₩35,026 | ₩36,890 | +3.89% | 15.5만 |
|---|
| 2026.01.20 | ₩33,578 | ₩35,670 | ₩33,511 | ₩35,147 | +4.67% | 10.6만 |
|---|
| 2026.01.16 | ₩34,517 | ₩34,517 | ₩32,867 | ₩33,645 | -2.53% | 22.5만 |
|---|
| 2026.01.15 | ₩34,745 | ₩35,201 | ₩33,136 | ₩34,396 | -1.00% | 18.6만 |
|---|
| 2026.01.14 | ₩34,865 | ₩35,777 | ₩34,195 | ₩34,369 | -1.42% | 25.2만 |
|---|
| 2026.01.13 | ₩34,946 | ₩35,067 | ₩33,893 | ₩34,865 | -0.23% | 19.1만 |
|---|
| 2026.01.12 | ₩34,986 | ₩35,616 | ₩34,490 | ₩35,000 | +0.04% | 26.7만 |
|---|
| 2026.01.09 | ₩33,766 | ₩36,347 | ₩33,350 | ₩34,718 | +2.82% | 31.5만 |
|---|
| 2026.01.08 | ₩33,457 | ₩34,855 | ₩32,666 | ₩33,525 | +0.20% | 23.3만 |
|---|
| 2026.01.07 | ₩32,747 | ₩35,898 | ₩32,505 | ₩33,578 | +2.54% | 25.3만 |
|---|
| 2026.01.06 | ₩33,082 | ₩33,082 | ₩32,184 | ₩32,251 | -2.51% | 14.8만 |
|---|
| 2026.01.05 | ₩35,509 | ₩35,725 | ₩31,674 | ₩33,364 | -6.04% | 29.7만 |
|---|
| 2026.01.02 | ₩37,494 | ₩38,124 | ₩35,107 | ₩35,509 | -5.29% | 29.4만 |
|---|
| 2025.12.31 | ₩35,187 | ₩37,640 | ₩34,865 | ₩37,212 | +5.75% | 42.7만 |
|---|
| 2025.12.30 | ₩35,000 | ₩35,335 | ₩34,544 | ₩35,201 | +0.57% | 12.2만 |
|---|
| 2025.12.29 | ₩34,302 | ₩34,959 | ₩33,887 | ₩34,517 | +0.63% | 12.7만 |
|---|
| 2025.12.26 | ₩34,852 | ₩34,986 | ₩34,034 | ₩34,544 | -0.88% | 6.4만 |
|---|
| 2025.12.24 | ₩34,517 | ₩34,892 | ₩34,275 | ₩34,772 | +0.74% | 5.7만 |
|---|
| 2025.12.23 | ₩36,274 | ₩36,756 | ₩33,525 | ₩34,664 | -4.44% | 32.1만 |
|---|
| 2025.12.22 | ₩34,396 | ₩36,810 | ₩34,396 | ₩36,300 | +5.54% | 42.5만 |
|---|
| 2025.12.19 | ₩32,438 | ₩35,047 | ₩32,277 | ₩34,316 | +5.79% | 70.3만 |
|---|
| 2025.12.18 | ₩32,532 | ₩33,297 | ₩31,902 | ₩32,210 | -0.99% | 14.1만 |
|---|
| 2025.12.17 | ₩33,203 | ₩34,115 | ₩31,929 | ₩32,304 | -2.71% | 22.8만 |
|---|
| 2025.12.16 | ₩31,728 | ₩33,525 | ₩31,728 | ₩33,149 | +4.48% | 23만 |
|---|
| 2025.12.15 | ₩32,505 | ₩32,807 | ₩31,661 | ₩32,049 | -1.40% | 24.4만 |
|---|
| 2025.12.12 | ₩32,318 | ₩33,022 | ₩31,795 | ₩32,398 | +0.25% | 36.7만 |
|---|
| 2025.12.11 | ₩31,768 | ₩32,351 | ₩31,446 | ₩32,157 | +1.22% | 23.3만 |
|---|
| 2025.12.10 | ₩32,210 | ₩32,619 | ₩31,044 | ₩31,754 | -1.42% | 42.1만 |
|---|
| 2025.12.09 | ₩34,047 | ₩34,423 | ₩32,088 | ₩32,237 | -5.32% | 40.4만 |
|---|
| 2025.12.08 | ₩35,938 | ₩36,032 | ₩33,887 | ₩33,994 | -5.41% | 33.3만 |
|---|
| 2025.12.05 | ₩37,011 | ₩37,433 | ₩34,678 | ₩35,429 | -4.28% | 45.6만 |
|---|
| 2025.12.04 | ₩39,130 | ₩39,957 | ₩36,823 | ₩37,132 | -5.11% | 63.8만 |
|---|
| 2025.12.03 | ₩32,358 | ₩39,780 | ₩31,915 | ₩39,378 | +21.69% | 354.1만 |
|---|
| 2025.12.02 | ₩34,959 | ₩36,113 | ₩32,063 | ₩32,344 | -7.48% | 29.2만 |
|---|
| 2025.12.01 | ₩38,218 | ₩38,392 | ₩34,839 | ₩34,865 | -8.77% | 36.8만 |
|---|
| 2025.11.28 | ₩37,373 | ₩38,191 | ₩36,877 | ₩38,057 | +1.83% | 16.4만 |
|---|
| 2025.11.26 | ₩34,195 | ₩37,588 | ₩33,759 | ₩37,172 | +8.71% | 61.6만 |
|---|
| 2025.11.25 | ₩34,021 | ₩34,597 | ₩32,707 | ₩34,128 | +0.32% | 27만 |
|---|
| 2025.11.24 | ₩33,525 | ₩34,329 | ₩32,814 | ₩34,047 | +1.56% | 51.7만 |
|---|
| 2025.11.21 | ₩32,505 | ₩34,135 | ₩31,862 | ₩33,297 | +2.43% | 47.6만 |
|---|
| 2025.11.20 | ₩33,511 | ₩35,134 | ₩32,197 | ₩32,452 | -3.16% | 42.6만 |
|---|
| 2025.11.19 | ₩32,009 | ₩34,302 | ₩32,009 | ₩32,908 | +2.81% | 70.4만 |
|---|
| 2025.11.18 | ₩33,095 | ₩33,578 | ₩32,103 | ₩32,143 | -2.88% | 20.6만 |
|---|
| 2025.11.17 | ₩31,580 | ₩34,195 | ₩30,856 | ₩33,417 | +5.82% | 58.9만 |
|---|
| 2025.11.14 | ₩32,666 | ₩33,585 | ₩31,486 | ₩31,580 | -3.33% | 36.1만 |
|---|
| 2025.11.13 | ₩34,705 | ₩34,941 | ₩30,541 | ₩32,532 | -6.26% | 26.9만 |
|---|
| 2025.11.12 | ₩32,197 | ₩34,638 | ₩31,996 | ₩34,611 | +7.50% | 33.7만 |
|---|
| 2025.11.11 | ₩30,413 | ₩32,800 | ₩30,057 | ₩32,344 | +6.35% | 18.6만 |
|---|
| 2025.11.10 | ₩28,831 | ₩30,695 | ₩28,442 | ₩30,346 | +5.26% | 12.4만 |
|---|
| 2025.11.07 | ₩29,233 | ₩29,937 | ₩28,187 | ₩28,952 | -0.96% | 10.4만 |
|---|
| 2025.11.06 | ₩28,965 | ₩29,971 | ₩28,411 | ₩29,233 | +0.93% | 25만 |
|---|
| 2025.11.05 | ₩28,791 | ₩29,823 | ₩28,724 | ₩29,126 | +1.16% | 14.1만 |
|---|
| 2025.11.04 | ₩29,864 | ₩30,199 | ₩28,945 | ₩29,019 | -2.83% | 17.8만 |
|---|
| 2025.11.03 | ₩29,662 | ₩31,942 | ₩28,442 | ₩30,172 | +1.72% | 32.6만 |
|---|
| 2025.10.31 | ₩29,850 | ₩30,038 | ₩29,180 | ₩29,797 | -0.18% | 13만 |
|---|
| 2025.10.30 | ₩29,723 | ₩30,279 | ₩29,502 | ₩29,823 | +0.34% | 13.1만 |
|---|
| 2025.10.29 | ₩30,534 | ₩30,615 | ₩29,488 | ₩29,609 | -3.03% | 8.1만 |
|---|
| 2025.10.28 | ₩30,494 | ₩31,044 | ₩29,770 | ₩30,373 | -0.40% | 14.3만 |
|---|
| 2025.10.27 | ₩30,896 | ₩31,697 | ₩30,159 | ₩30,601 | -0.95% | 20.5만 |
|---|
| 2025.10.24 | ₩31,205 | ₩31,493 | ₩30,226 | ₩30,829 | -1.20% | 46만 |
|---|
| 2025.10.23 | ₩31,674 | ₩31,795 | ₩30,152 | ₩30,843 | -2.62% | 19.1만 |
|---|
| 2025.10.22 | ₩32,331 | ₩32,331 | ₩30,480 | ₩31,459 | -2.70% | 16.4만 |
|---|
| 2025.10.21 | ₩31,419 | ₩32,438 | ₩30,843 | ₩32,170 | +2.39% | 14.1만 |
|---|
| 2025.10.20 | ₩28,523 | ₩31,996 | ₩28,476 | ₩31,687 | +11.10% | 26.6만 |
|---|
| 2025.10.17 | ₩29,193 | ₩29,971 | ₩27,691 | ₩28,321 | -2.99% | 24.7만 |
|---|
| 2025.10.16 | ₩29,300 | ₩30,708 | ₩28,925 | ₩29,314 | +0.05% | 46.4만 |
|---|
| 2025.10.15 | ₩29,662 | ₩30,440 | ₩28,603 | ₩29,207 | -1.54% | 55만 |
|---|
| 2025.10.14 | ₩29,233 | ₩29,408 | ₩27,758 | ₩28,107 | -3.85% | 37.1만 |
|---|
| 2025.10.13 | ₩29,850 | ₩31,513 | ₩28,918 | ₩29,595 | -0.85% | 28만 |
|---|
| 2025.10.10 | ₩30,454 | ₩31,124 | ₩28,992 | ₩29,475 | -3.21% | 11.5만 |
|---|