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 | ₩41,767 | ₩42,867 | ₩41,700 | ₩41,713 | -0.13% | 75.5만 |
| 2026.10.08 | ₩42,344 | ₩42,344 | ₩40,640 | ₩41,740 | -1.43% | 62.8만 |
| 2026.10.07 | ₩41,539 | ₩43,350 | ₩41,009 | ₩42,491 | +2.29% | 34.2만 |
| 2026.10.06 | ₩40,908 | ₩41,941 | ₩40,439 | ₩41,740 | +2.03% | 77.8만 |
| 2026.10.05 | ₩41,834 | ₩42,209 | ₩40,439 | ₩40,895 | -2.24% | 81.6만 |
| 2026.10.02 | ₩41,861 | ₩42,317 | ₩41,163 | ₩41,834 | -0.06% | 59.1만 |
| 2026.10.01 | ₩42,572 | ₩42,893 | ₩41,445 | ₩41,592 | -2.30% | 65.4만 |
| 2026.09.30 | ₩42,706 | ₩42,987 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,545 |
| -0.38% |
| 84만 |
| 2026.09.29 | ₩42,826 | ₩43,376 | ₩41,888 | ₩42,558 | -0.63% | 45.9만 |
|---|
| 2026.09.28 | ₩42,920 | ₩43,537 | ₩42,102 | ₩42,800 | -0.28% | 75.3만 |
|---|
| 2026.09.25 | ₩44,369 | ₩45,086 | ₩42,867 | ₩42,947 | -3.20% | 59.8만 |
|---|
| 2026.09.24 | ₩44,101 | ₩45,388 | ₩42,800 | ₩44,248 | +0.33% | 94.9만 |
|---|
| 2026.09.23 | ₩47,199 | ₩47,357 | ₩44,087 | ₩44,355 | -6.02% | 65.4만 |
|---|
| 2026.09.22 | ₩48,044 | ₩48,648 | ₩46,810 | ₩47,212 | -1.73% | 58.9만 |
|---|
| 2026.09.21 | ₩48,728 | ₩49,466 | ₩47,615 | ₩48,312 | -0.85% | 65.4만 |
|---|
| 2026.09.18 | ₩51,089 | ₩51,236 | ₩48,386 | ₩48,782 | -4.52% | 58만 |
|---|
| 2026.09.17 | ₩50,713 | ₩52,215 | ₩50,425 | ₩50,968 | +0.50% | 113.7만 |
|---|
| 2026.09.16 | ₩51,129 | ₩51,478 | ₩49,627 | ₩50,364 | -1.50% | 82.9만 |
|---|
| 2026.09.15 | ₩52,470 | ₩53,650 | ₩50,633 | ₩51,048 | -2.71% | 175.1만 |
|---|
| 2026.09.14 | ₩51,182 | ₩54,267 | ₩51,102 | ₩52,121 | +1.83% | 99.8만 |
|---|
| 2026.09.11 | ₩51,136 | ₩54,455 | ₩50,257 | ₩50,995 | -0.28% | 144.9만 |
|---|
| 2026.09.10 | ₩50,431 | ₩52,349 | ₩49,627 | ₩50,311 | -0.24% | 132.5만 |
|---|
| 2026.09.09 | ₩51,317 | ₩52,551 | ₩49,694 | ₩50,619 | -1.36% | 142.7만 |
|---|
| 2026.09.08 | ₩54,938 | ₩58,009 | ₩50,431 | ₩50,753 | -7.62% | 632.7만 |
|---|
| 2026.09.04 | ₩47,427 | ₩48,808 | ₩47,226 | ₩47,279 | -0.31% | 48.4만 |
|---|
| 2026.09.03 | ₩47,467 | ₩48,124 | ₩46,374 | ₩47,829 | +0.76% | 35.7만 |
|---|
| 2026.09.02 | ₩47,011 | ₩48,245 | ₩45,656 | ₩47,172 | +0.34% | 32만 |
|---|
| 2026.09.01 | ₩46,206 | ₩47,038 | ₩45,335 | ₩46,850 | +1.39% | 39.4만 |
|---|
| 2026.08.31 | ₩47,360 | ₩47,921 | ₩45,777 | ₩46,421 | -1.98% | 55.8만 |
|---|
| 2026.08.28 | ₩49,627 | ₩50,170 | ₩47,293 | ₩47,373 | -4.54% | 47.9만 |
|---|
| 2026.08.27 | ₩49,627 | ₩50,284 | ₩48,686 | ₩49,627 | 0.00% | 76.5만 |
|---|
| 2026.08.26 | ₩50,042 | ₩50,163 | ₩48,607 | ₩49,627 | -0.83% | 44.9만 |
|---|
| 2026.08.25 | ₩50,056 | ₩50,968 | ₩49,211 | ₩49,935 | -0.24% | 86.1만 |
|---|
| 2026.08.24 | ₩48,648 | ₩51,142 | ₩47,883 | ₩50,042 | +2.87% | 69.2만 |
|---|
| 2026.08.21 | ₩49,104 | ₩49,537 | ₩48,446 | ₩48,648 | -0.93% | 51.5만 |
|---|
| 2026.08.20 | ₩48,460 | ₩49,385 | ₩47,548 | ₩48,808 | +0.72% | 62.8만 |
|---|
| 2026.08.19 | ₩49,358 | ₩49,470 | ₩47,662 | ₩48,648 | -1.44% | 104.2만 |
|---|
| 2026.08.18 | ₩47,414 | ₩49,163 | ₩47,051 | ₩48,419 | +2.12% | 60.9만 |
|---|
| 2026.08.17 | ₩46,555 | ₩47,762 | ₩46,555 | ₩47,373 | +1.76% | 55.7만 |
|---|
| 2026.08.14 | ₩45,603 | ₩48,527 | ₩44,986 | ₩47,132 | +3.35% | 86.3만 |
|---|
| 2026.08.13 | ₩48,956 | ₩49,533 | ₩45,321 | ₩45,656 | -6.74% | 73.8만 |
|---|
| 2026.08.12 | ₩45,643 | ₩49,150 | ₩44,262 | ₩48,902 | +7.14% | 127.3만 |
|---|
| 2026.08.11 | ₩46,729 | ₩47,118 | ₩45,301 | ₩46,166 | -1.21% | 47.7만 |
|---|
| 2026.08.10 | ₩46,944 | ₩47,836 | ₩45,724 | ₩46,729 | -0.46% | 98.2만 |
|---|
| 2026.08.07 | ₩46,944 | ₩47,977 | ₩46,206 | ₩46,823 | -0.26% | 69.6만 |
|---|
| 2026.08.06 | ₩45,066 | ₩48,312 | ₩45,066 | ₩46,206 | +2.53% | 57.1만 |
|---|
| 2026.08.05 | ₩45,777 | ₩46,206 | ₩43,792 | ₩44,825 | -2.08% | 38.7만 |
|---|
| 2026.08.04 | ₩43,926 | ₩45,428 | ₩43,712 | ₩45,428 | +3.42% | 25.3만 |
|---|
| 2026.08.03 | ₩43,497 | ₩44,020 | ₩42,263 | ₩43,256 | -0.56% | 25.5만 |
|---|
| 2026.07.31 | ₩45,308 | ₩45,308 | ₩42,920 | ₩43,752 | -3.43% | 50.7만 |
|---|
| 2026.07.30 | ₩43,752 | ₩46,260 | ₩43,752 | ₩45,442 | +3.86% | 51.3만 |
|---|
| 2026.07.29 | ₩44,798 | ₩45,402 | ₩43,195 | ₩43,752 | -2.34% | 37.2만 |
|---|
| 2026.07.28 | ₩45,925 | ₩46,273 | ₩44,409 | ₩45,127 | -1.74% | 20.5만 |
|---|
| 2026.07.27 | ₩45,831 | ₩46,743 | ₩45,388 | ₩45,563 | -0.59% | 21.3만 |
|---|
| 2026.07.24 | ₩45,053 | ₩46,113 | ₩44,704 | ₩45,831 | +1.73% | 25.6만 |
|---|
| 2026.07.23 | ₩45,777 | ₩46,428 | ₩44,597 | ₩44,610 | -2.55% | 36.6만 |
|---|
| 2026.07.22 | ₩46,488 | ₩46,756 | ₩45,656 | ₩46,086 | -0.87% | 28.4만 |
|---|
| 2026.07.21 | ₩45,013 | ₩46,475 | ₩44,275 | ₩46,206 | +2.65% | 28.4만 |
|---|
| 2026.07.20 | ₩46,931 | ₩47,668 | ₩44,892 | ₩44,999 | -4.12% | 24.9만 |
|---|
| 2026.07.17 | ₩44,651 | ₩47,038 | ₩44,583 | ₩46,864 | +4.96% | 23.6만 |
|---|
| 2026.07.16 | ₩47,025 | ₩47,186 | ₩44,563 | ₩45,147 | -3.99% | 28.9만 |
|---|
| 2026.07.15 | ₩47,078 | ₩47,655 | ₩46,220 | ₩47,159 | +0.17% | 23.4만 |
|---|
| 2026.07.14 | ₩46,797 | ₩47,145 | ₩45,549 | ₩46,166 | -1.35% | 28.3만 |
|---|
| 2026.07.13 | ₩46,703 | ₩47,186 | ₩45,375 | ₩47,038 | +0.72% | 28.7만 |
|---|
| 2026.07.10 | ₩48,004 | ₩48,621 | ₩45,563 | ₩47,038 | -2.01% | 63.9만 |
|---|
| 2026.07.09 | ₩47,829 | ₩49,090 | ₩47,668 | ₩48,232 | +0.84% | 188.7만 |
|---|
| 2026.07.08 | ₩46,394 | ₩48,661 | ₩45,402 | ₩48,185 | +3.86% | 95만 |
|---|
| 2026.07.07 | ₩44,999 | ₩46,595 | ₩44,476 | ₩46,394 | +3.10% | 97.3만 |
|---|
| 2026.07.06 | ₩46,817 | ₩46,911 | ₩44,262 | ₩44,557 | -4.83% | 75.3만 |
|---|
| 2026.07.02 | ₩46,099 | ₩46,629 | ₩44,476 | ₩45,415 | -1.48% | 47.8만 |
|---|
| 2026.07.01 | ₩46,381 | ₩46,381 | ₩44,557 | ₩45,536 | -1.82% | 37.6만 |
|---|
| 2026.06.30 | ₩46,555 | ₩48,158 | ₩45,475 | ₩46,381 | -0.37% | 103.1만 |
|---|
| 2026.06.29 | ₩45,656 | ₩47,186 | ₩45,551 | ₩46,555 | +1.97% | 72.6만 |
|---|
| 2026.06.26 | ₩44,972 | ₩45,683 | ₩44,170 | ₩45,616 | +1.43% | 51.9만 |
|---|
| 2026.06.25 | ₩45,040 | ₩47,380 | ₩44,637 | ₩44,664 | -0.83% | 49.6만 |
|---|
| 2026.06.24 | ₩44,583 | ₩45,670 | ₩44,322 | ₩44,651 | +0.15% | 42만 |
|---|
| 2026.06.23 | ₩44,195 | ₩45,218 | ₩42,994 | ₩44,516 | +0.73% | 32.7만 |
|---|
| 2026.06.22 | ₩44,409 | ₩45,563 | ₩43,242 | ₩44,262 | -0.33% | 30.4만 |
|---|
| 2026.06.18 | ₩45,013 | ₩46,153 | ₩43,383 | ₩43,993 | -2.26% | 18.2만 |
|---|
| 2026.06.17 | ₩42,196 | ₩44,932 | ₩42,089 | ₩44,811 | +6.20% | 28.7만 |
|---|
| 2026.06.16 | ₩42,303 | ₩43,303 | ₩41,183 | ₩42,196 | -0.25% | 14.9만 |
|---|
| 2026.06.15 | ₩41,968 | ₩42,330 | ₩40,895 | ₩42,303 | +0.80% | 12.3만 |
|---|
| 2026.06.12 | ₩43,363 | ₩44,651 | ₩41,043 | ₩41,204 | -4.98% | 18만 |
|---|
| 2026.06.11 | ₩42,263 | ₩43,537 | ₩41,834 | ₩43,189 | +2.19% | 39.7만 |
|---|
| 2026.06.10 | ₩41,995 | ₩43,162 | ₩41,452 | ₩42,263 | +0.64% | 18.4만 |
|---|
| 2026.06.09 | ₩42,451 | ₩43,148 | ₩40,593 | ₩42,384 | -0.16% | 46.6만 |
|---|
| 2026.06.08 | ₩41,753 | ₩42,692 | ₩41,277 | ₩42,370 | +1.48% | 55.3만 |
|---|
| 2026.06.05 | ₩42,277 | ₩42,733 | ₩41,016 | ₩41,700 | -1.36% | 77.5만 |
|---|
| 2026.06.04 | ₩40,224 | ₩43,189 | ₩39,648 | ₩42,424 | +5.47% | 36.2만 |
|---|
| 2026.06.03 | ₩38,870 | ₩40,908 | ₩38,628 | ₩40,426 | +4.00% | 70.4만 |
|---|
| 2026.06.02 | ₩38,829 | ₩39,057 | ₩38,172 | ₩38,870 | +0.10% | 35만 |
|---|
| 2026.06.01 | ₩40,238 | ₩40,238 | ₩38,923 | ₩39,031 | -3.00% | 14.3만 |
|---|
| 2026.05.29 | ₩40,171 | ₩40,707 | ₩39,661 | ₩40,452 | +0.70% | 41.4만 |
|---|
| 2026.05.28 | ₩39,916 | ₩40,908 | ₩39,473 | ₩40,050 | +0.34% | 25.5만 |
|---|
| 2026.05.27 | ₩40,238 | ₩40,600 | ₩39,004 | ₩39,527 | -1.77% | 14.2만 |
|---|
| 2026.05.26 | ₩40,318 | ₩41,056 | ₩39,326 | ₩40,077 | -0.60% | 19.2만 |
|---|
| 2026.05.22 | ₩41,002 | ₩41,579 | ₩39,586 | ₩39,809 | -2.91% | 29.1만 |
|---|
| 2026.05.21 | ₩39,393 | ₩41,204 | ₩39,393 | ₩40,962 | +3.98% | 30.9만 |
|---|
| 2026.05.20 | ₩39,460 | ₩40,519 | ₩39,011 | ₩39,500 | +0.10% | 21만 |
|---|
| 2026.05.19 | ₩39,151 | ₩39,299 | ₩37,998 | ₩38,829 | -0.82% | 30.1만 |
|---|
| 2026.05.18 | ₩40,519 | ₩40,935 | ₩38,514 | ₩38,642 | -4.63% | 34.7만 |
|---|
| 2026.05.15 | ₩40,694 | ₩40,828 | ₩39,379 | ₩40,774 | +0.20% | 44.4만 |
|---|
| 2026.05.14 | ₩44,288 | ₩44,530 | ₩41,163 | ₩41,177 | -7.03% | 48.1만 |
|---|
| 2026.05.13 | ₩42,974 | ₩44,704 | ₩41,874 | ₩44,181 | +2.81% | 23.1만 |
|---|
| 2026.05.12 | ₩40,238 | ₩42,209 | ₩39,433 | ₩41,914 | +4.17% | 32.2만 |
|---|
| 2026.05.11 | ₩40,533 | ₩42,451 | ₩39,996 | ₩40,171 | -0.89% | 84.4만 |
|---|
| 2026.05.08 | ₩41,941 | ₩42,209 | ₩40,238 | ₩40,359 | -3.77% | 57.3만 |
|---|
| 2026.05.07 | ₩40,560 | ₩40,902 | ₩38,937 | ₩39,809 | -1.85% | 21.4만 |
|---|
| 2026.05.06 | ₩40,104 | ₩40,835 | ₩39,218 | ₩40,385 | +0.70% | 41만 |
|---|
| 2026.05.05 | ₩40,318 | ₩41,063 | ₩39,581 | ₩40,265 | -0.13% | 54.7만 |
|---|
| 2026.05.04 | ₩38,937 | ₩41,110 | ₩38,937 | ₩40,265 | +3.41% | 61.5만 |
|---|
| 2026.05.01 | ₩41,579 | ₩41,579 | ₩38,318 | ₩39,487 | -5.03% | 51.2만 |
|---|
| 2026.04.30 | ₩40,090 | ₩41,767 | ₩39,809 | ₩41,592 | +3.75% | 74만 |
|---|
| 2026.04.29 | ₩38,897 | ₩40,611 | ₩38,226 | ₩40,010 | +2.86% | 96.2만 |
|---|
| 2026.04.28 | ₩38,762 | ₩39,467 | ₩37,569 | ₩37,850 | -2.35% | 30.7만 |
|---|
| 2026.04.27 | ₩38,280 | ₩39,862 | ₩37,703 | ₩38,508 | +0.60% | 17.2만 |
|---|
| 2026.04.24 | ₩37,113 | ₩38,709 | ₩35,798 | ₩38,400 | +3.47% | 15.6만 |
|---|
| 2026.04.23 | ₩40,037 | ₩40,359 | ₩36,523 | ₩36,603 | -8.58% | 26.6만 |
|---|
| 2026.04.22 | ₩39,661 | ₩40,553 | ₩39,299 | ₩40,291 | +1.59% | 23.9만 |
|---|
| 2026.04.21 | ₩39,299 | ₩39,654 | ₩38,186 | ₩39,098 | -0.51% | 8.3만 |
|---|
| 2026.04.20 | ₩38,333 | ₩39,286 | ₩37,502 | ₩38,856 | +1.36% | 17.9만 |
|---|
| 2026.04.17 | ₩39,232 | ₩40,090 | ₩38,199 | ₩38,333 | -2.29% | 14.9만 |
|---|
| 2026.04.16 | ₩39,084 | ₩39,084 | ₩37,877 | ₩38,601 | -1.24% | 11.7만 |
|---|
| 2026.04.15 | ₩38,226 | ₩39,151 | ₩37,864 | ₩39,084 | +2.25% | 9만 |
|---|
| 2026.04.14 | ₩37,233 | ₩38,601 | ₩37,099 | ₩38,467 | +3.31% | 13.5만 |
|---|
| 2026.04.13 | ₩35,906 | ₩37,555 | ₩35,584 | ₩37,394 | +4.15% | 41.7만 |
|---|
| 2026.04.10 | ₩36,362 | ₩36,362 | ₩34,873 | ₩35,718 | -1.77% | 14만 |
|---|
| 2026.04.09 | ₩36,965 | ₩37,891 | ₩36,013 | ₩36,308 | -1.78% | 10.6만 |
|---|
| 2026.04.08 | ₩38,239 | ₩38,253 | ₩36,630 | ₩36,965 | -3.33% | 20.2만 |
|---|
| 2026.04.07 | ₩38,226 | ₩39,386 | ₩36,764 | ₩37,341 | -2.32% | 14.9만 |
|---|
| 2026.04.06 | ₩38,561 | ₩38,628 | ₩37,502 | ₩38,052 | -1.32% | 29.1만 |
|---|
| 2026.04.02 | ₩37,716 | ₩38,655 | ₩37,260 | ₩38,306 | +1.56% | 24.4만 |
|---|
| 2026.04.01 | ₩37,824 | ₩40,037 | ₩35,570 | ₩39,500 | +4.43% | 50.2만 |
|---|
| 2026.03.31 | ₩37,193 | ₩38,384 | ₩36,992 | ₩37,891 | +1.88% | 56.4만 |
|---|
| 2026.03.30 | ₩36,697 | ₩37,408 | ₩36,006 | ₩36,603 | -0.26% | 21.6만 |
|---|
| 2026.03.27 | ₩36,804 | ₩37,435 | ₩36,134 | ₩36,683 | -0.33% | 8.3만 |
|---|
| 2026.03.26 | ₩35,423 | ₩37,233 | ₩34,752 | ₩36,737 | +3.71% | 45.5만 |
|---|
| 2026.03.25 | ₩34,497 | ₩35,597 | ₩34,464 | ₩35,074 | +1.67% | 8.1만 |
|---|
| 2026.03.24 | ₩34,470 | ₩34,470 | ₩33,464 | ₩33,988 | -1.40% | 9.2만 |
|---|
| 2026.03.23 | ₩35,289 | ₩36,388 | ₩33,760 | ₩34,470 | -2.32% | 22.1만 |
|---|
| 2026.03.20 | ₩34,403 | ₩35,624 | ₩34,403 | ₩34,873 | +1.36% | 16.3만 |
|---|
| 2026.03.19 | ₩35,061 | ₩35,376 | ₩34,283 | ₩35,047 | -0.04% | 12.3만 |
|---|
| 2026.03.18 | ₩35,865 | ₩36,046 | ₩34,873 | ₩35,101 | -2.13% | 9.6만 |
|---|
| 2026.03.17 | ₩36,147 | ₩37,475 | ₩35,678 | ₩36,107 | -0.11% | 11.3만 |
|---|
| 2026.03.16 | ₩34,484 | ₩36,482 | ₩34,390 | ₩36,120 | +4.75% | 11.1만 |
|---|
| 2026.03.13 | ₩35,584 | ₩35,959 | ₩33,994 | ₩34,095 | -4.18% | 9.9만 |
|---|
| 2026.03.12 | ₩36,134 | ₩36,134 | ₩35,128 | ₩35,382 | -2.08% | 12.5만 |
|---|
| 2026.03.11 | ₩34,980 | ₩37,166 | ₩34,403 | ₩36,791 | +5.18% | 17.5만 |
|---|
| 2026.03.10 | ₩35,557 | ₩35,731 | ₩34,491 | ₩34,725 | -2.34% | 21만 |
|---|
| 2026.03.09 | ₩35,034 | ₩35,818 | ₩34,605 | ₩35,557 | +1.49% | 18.4만 |
|---|
| 2026.03.06 | ₩34,202 | ₩35,309 | ₩33,585 | ₩34,752 | +1.61% | 17.8만 |
|---|
| 2026.03.05 | ₩35,651 | ₩35,731 | ₩34,591 | ₩34,658 | -2.78% | 12.6만 |
|---|
| 2026.03.04 | ₩36,053 | ₩36,791 | ₩35,691 | ₩35,946 | -0.30% | 8.4만 |
|---|
| 2026.03.03 | ₩36,871 | ₩37,428 | ₩35,020 | ₩35,912 | -2.60% | 22.9만 |
|---|
| 2026.03.02 | ₩37,689 | ₩38,373 | ₩37,207 | ₩37,555 | -0.36% | 15.5만 |
|---|
| 2026.02.27 | ₩36,965 | ₩38,239 | ₩36,965 | ₩38,078 | +3.01% | 15.2만 |
|---|
| 2026.02.26 | ₩37,569 | ₩38,105 | ₩36,214 | ₩37,555 | -0.04% | 7.4만 |
|---|
| 2026.02.25 | ₩38,038 | ₩38,038 | ₩36,576 | ₩37,059 | -2.57% | 5만 |
|---|
| 2026.02.24 | ₩37,193 | ₩37,824 | ₩37,059 | ₩37,488 | +0.79% | 6.9만 |
|---|
| 2026.02.23 | ₩37,663 | ₩38,883 | ₩36,160 | ₩37,099 | -1.50% | 6.2만 |
|---|
| 2026.02.20 | ₩37,663 | ₩38,655 | ₩36,792 | ₩37,689 | +0.07% | 16.3만 |
|---|
| 2026.02.19 | ₩36,080 | ₩38,226 | ₩34,578 | ₩37,555 | +4.09% | 20.5만 |
|---|
| 2026.02.18 | ₩35,610 | ₩36,523 | ₩35,315 | ₩36,227 | +1.73% | 5.4만 |
|---|
| 2026.02.17 | ₩35,530 | ₩36,335 | ₩34,403 | ₩35,691 | +0.45% | 5.7만 |
|---|
| 2026.02.13 | ₩35,463 | ₩37,005 | ₩34,940 | ₩35,476 | +0.04% | 9.3만 |
|---|
| 2026.02.12 | ₩37,005 | ₩37,005 | ₩35,584 | ₩35,678 | -3.59% | 9.4만 |
|---|
| 2026.02.11 | ₩36,804 | ₩36,938 | ₩35,423 | ₩36,630 | -0.47% | 7.9만 |
|---|
| 2026.02.10 | ₩35,892 | ₩36,885 | ₩34,457 | ₩36,858 | +2.69% | 9.2만 |
|---|
| 2026.02.09 | ₩35,597 | ₩36,227 | ₩34,806 | ₩36,227 | +1.77% | 8.3만 |
|---|
| 2026.02.06 | ₩34,202 | ₩36,175 | ₩34,055 | ₩35,436 | +3.61% | 14.1만 |
|---|
| 2026.02.05 | ₩35,409 | ₩36,127 | ₩33,417 | ₩33,719 | -4.77% | 19만 |
|---|
| 2026.02.04 | ₩37,582 | ₩38,116 | ₩35,195 | ₩35,597 | -5.28% | 17.7만 |
|---|
| 2026.02.03 | ₩36,791 | ₩38,615 | ₩35,906 | ₩37,300 | +1.39% | 16.1만 |
|---|
| 2026.02.02 | ₩36,107 | ₩37,958 | ₩36,107 | ₩36,791 | +1.89% | 17.5만 |
|---|
| 2026.01.30 | ₩36,885 | ₩37,394 | ₩35,952 | ₩36,281 | -1.64% | 12.3만 |
|---|
| 2026.01.29 | ₩37,435 | ₩37,555 | ₩36,281 | ₩37,274 | -0.43% | 13.9만 |
|---|
| 2026.01.28 | ₩36,134 | ₩37,797 | ₩35,986 | ₩37,368 | +3.41% | 8.8만 |
|---|
| 2026.01.27 | ₩37,072 | ₩37,824 | ₩35,845 | ₩36,469 | -1.63% | 12.4만 |
|---|
| 2026.01.26 | ₩37,609 | ₩37,676 | ₩36,241 | ₩37,005 | -1.60% | 11.3만 |
|---|
| 2026.01.23 | ₩37,233 | ₩37,904 | ₩36,075 | ₩37,528 | +0.79% | 19.7만 |
|---|
| 2026.01.22 | ₩36,804 | ₩38,226 | ₩36,777 | ₩37,528 | +1.97% | 24.8만 |
|---|
| 2026.01.21 | ₩35,517 | ₩36,952 | ₩35,034 | ₩36,898 | +3.89% | 15.5만 |
|---|
| 2026.01.20 | ₩33,585 | ₩35,678 | ₩33,518 | ₩35,154 | +4.67% | 10.6만 |
|---|
| 2026.01.16 | ₩34,524 | ₩34,524 | ₩32,874 | ₩33,652 | -2.53% | 22.5만 |
|---|
| 2026.01.15 | ₩34,752 | ₩35,208 | ₩33,143 | ₩34,403 | -1.00% | 18.6만 |
|---|
| 2026.01.14 | ₩34,873 | ₩35,785 | ₩34,202 | ₩34,376 | -1.42% | 25.2만 |
|---|
| 2026.01.13 | ₩34,953 | ₩35,074 | ₩33,900 | ₩34,873 | -0.23% | 19.1만 |
|---|
| 2026.01.12 | ₩34,993 | ₩35,624 | ₩34,497 | ₩35,007 | +0.04% | 26.7만 |
|---|
| 2026.01.09 | ₩33,773 | ₩36,355 | ₩33,357 | ₩34,725 | +2.82% | 31.5만 |
|---|
| 2026.01.08 | ₩33,464 | ₩34,862 | ₩32,673 | ₩33,532 | +0.20% | 23.3만 |
|---|
| 2026.01.07 | ₩32,754 | ₩35,906 | ₩32,512 | ₩33,585 | +2.54% | 25.3만 |
|---|
| 2026.01.06 | ₩33,089 | ₩33,089 | ₩32,190 | ₩32,257 | -2.51% | 14.8만 |
|---|
| 2026.01.05 | ₩35,517 | ₩35,733 | ₩31,681 | ₩33,371 | -6.04% | 29.7만 |
|---|
| 2026.01.02 | ₩37,502 | ₩38,132 | ₩35,114 | ₩35,517 | -5.29% | 29.4만 |
|---|
| 2025.12.31 | ₩35,195 | ₩37,648 | ₩34,873 | ₩37,220 | +5.75% | 42.7만 |
|---|
| 2025.12.30 | ₩35,007 | ₩35,342 | ₩34,551 | ₩35,208 | +0.57% | 12.2만 |
|---|
| 2025.12.29 | ₩34,309 | ₩34,967 | ₩33,894 | ₩34,524 | +0.63% | 12.7만 |
|---|
| 2025.12.26 | ₩34,859 | ₩34,993 | ₩34,041 | ₩34,551 | -0.88% | 6.4만 |
|---|
| 2025.12.24 | ₩34,524 | ₩34,900 | ₩34,283 | ₩34,779 | +0.74% | 5.7만 |
|---|
| 2025.12.23 | ₩36,281 | ₩36,764 | ₩33,532 | ₩34,672 | -4.44% | 32.1만 |
|---|
| 2025.12.22 | ₩34,403 | ₩36,818 | ₩34,403 | ₩36,308 | +5.54% | 42.5만 |
|---|
| 2025.12.19 | ₩32,445 | ₩35,054 | ₩32,284 | ₩34,323 | +5.79% | 70.3만 |
|---|
| 2025.12.18 | ₩32,539 | ₩33,303 | ₩31,909 | ₩32,217 | -0.99% | 14.1만 |
|---|
| 2025.12.17 | ₩33,210 | ₩34,122 | ₩31,935 | ₩32,311 | -2.71% | 22.8만 |
|---|
| 2025.12.16 | ₩31,734 | ₩33,532 | ₩31,734 | ₩33,156 | +4.48% | 23만 |
|---|
| 2025.12.15 | ₩32,512 | ₩32,814 | ₩31,667 | ₩32,056 | -1.40% | 24.4만 |
|---|
| 2025.12.12 | ₩32,324 | ₩33,029 | ₩31,801 | ₩32,405 | +0.25% | 36.7만 |
|---|
| 2025.12.11 | ₩31,774 | ₩32,358 | ₩31,453 | ₩32,163 | +1.22% | 23.3만 |
|---|
| 2025.12.10 | ₩32,217 | ₩32,626 | ₩31,050 | ₩31,761 | -1.42% | 42.1만 |
|---|
| 2025.12.09 | ₩34,055 | ₩34,430 | ₩32,095 | ₩32,244 | -5.32% | 40.4만 |
|---|
| 2025.12.08 | ₩35,946 | ₩36,040 | ₩33,894 | ₩34,001 | -5.41% | 33.3만 |
|---|
| 2025.12.05 | ₩37,019 | ₩37,441 | ₩34,685 | ₩35,436 | -4.28% | 45.6만 |
|---|
| 2025.12.04 | ₩39,138 | ₩39,966 | ₩36,831 | ₩37,139 | -5.11% | 63.8만 |
|---|
| 2025.12.03 | ₩32,365 | ₩39,788 | ₩31,922 | ₩39,386 | +21.69% | 354.1만 |
|---|
| 2025.12.02 | ₩34,967 | ₩36,120 | ₩32,070 | ₩32,351 | -7.48% | 29.2만 |
|---|
| 2025.12.01 | ₩38,226 | ₩38,400 | ₩34,846 | ₩34,873 | -8.77% | 36.8만 |
|---|
| 2025.11.28 | ₩37,381 | ₩38,199 | ₩36,885 | ₩38,065 | +1.83% | 16.4만 |
|---|
| 2025.11.26 | ₩34,202 | ₩37,596 | ₩33,766 | ₩37,180 | +8.71% | 61.6만 |
|---|
| 2025.11.25 | ₩34,028 | ₩34,605 | ₩32,713 | ₩34,135 | +0.32% | 27만 |
|---|
| 2025.11.24 | ₩33,532 | ₩34,336 | ₩32,821 | ₩34,055 | +1.56% | 51.7만 |
|---|
| 2025.11.21 | ₩32,512 | ₩34,142 | ₩31,868 | ₩33,303 | +2.43% | 47.6만 |
|---|
| 2025.11.20 | ₩33,518 | ₩35,141 | ₩32,204 | ₩32,458 | -3.16% | 42.6만 |
|---|
| 2025.11.19 | ₩32,016 | ₩34,309 | ₩32,016 | ₩32,915 | +2.81% | 70.4만 |
|---|
| 2025.11.18 | ₩33,102 | ₩33,585 | ₩32,110 | ₩32,150 | -2.88% | 20.6만 |
|---|
| 2025.11.17 | ₩31,587 | ₩34,202 | ₩30,862 | ₩33,424 | +5.82% | 58.9만 |
|---|
| 2025.11.14 | ₩32,673 | ₩33,592 | ₩31,493 | ₩31,587 | -3.33% | 36.1만 |
|---|
| 2025.11.13 | ₩34,712 | ₩34,948 | ₩30,547 | ₩32,539 | -6.26% | 26.9만 |
|---|
| 2025.11.12 | ₩32,204 | ₩34,645 | ₩32,002 | ₩34,618 | +7.50% | 33.7만 |
|---|
| 2025.11.11 | ₩30,420 | ₩32,807 | ₩30,063 | ₩32,351 | +6.35% | 18.6만 |
|---|
| 2025.11.10 | ₩28,837 | ₩30,701 | ₩28,448 | ₩30,353 | +5.26% | 12.4만 |
|---|
| 2025.11.07 | ₩29,239 | ₩29,944 | ₩28,193 | ₩28,958 | -0.96% | 10.4만 |
|---|
| 2025.11.06 | ₩28,971 | ₩29,977 | ₩28,417 | ₩29,239 | +0.93% | 25만 |
|---|
| 2025.11.05 | ₩28,797 | ₩29,830 | ₩28,730 | ₩29,132 | +1.16% | 14.1만 |
|---|
| 2025.11.04 | ₩29,870 | ₩30,205 | ₩28,951 | ₩29,025 | -2.83% | 17.8만 |
|---|
| 2025.11.03 | ₩29,669 | ₩31,949 | ₩28,448 | ₩30,178 | +1.72% | 32.6만 |
|---|
| 2025.10.31 | ₩29,856 | ₩30,044 | ₩29,186 | ₩29,803 | -0.18% | 13만 |
|---|
| 2025.10.30 | ₩29,729 | ₩30,286 | ₩29,508 | ₩29,830 | +0.34% | 13.1만 |
|---|
| 2025.10.29 | ₩30,540 | ₩30,621 | ₩29,494 | ₩29,615 | -3.03% | 8.1만 |
|---|
| 2025.10.28 | ₩30,500 | ₩31,050 | ₩29,776 | ₩30,380 | -0.40% | 14.3만 |
|---|
| 2025.10.27 | ₩30,903 | ₩31,703 | ₩30,165 | ₩30,608 | -0.95% | 20.5만 |
|---|
| 2025.10.24 | ₩31,211 | ₩31,499 | ₩30,232 | ₩30,836 | -1.20% | 46만 |
|---|
| 2025.10.23 | ₩31,681 | ₩31,801 | ₩30,158 | ₩30,849 | -2.62% | 19.1만 |
|---|
| 2025.10.22 | ₩32,338 | ₩32,338 | ₩30,487 | ₩31,466 | -2.70% | 16.4만 |
|---|
| 2025.10.21 | ₩31,426 | ₩32,445 | ₩30,849 | ₩32,177 | +2.39% | 14.1만 |
|---|
| 2025.10.20 | ₩28,529 | ₩32,002 | ₩28,482 | ₩31,694 | +11.10% | 26.6만 |
|---|
| 2025.10.17 | ₩29,199 | ₩29,977 | ₩27,697 | ₩28,327 | -2.99% | 24.7만 |
|---|
| 2025.10.16 | ₩29,307 | ₩30,715 | ₩28,931 | ₩29,320 | +0.05% | 46.4만 |
|---|
| 2025.10.15 | ₩29,669 | ₩30,447 | ₩28,609 | ₩29,213 | -1.54% | 55만 |
|---|
| 2025.10.14 | ₩29,239 | ₩29,414 | ₩27,764 | ₩28,113 | -3.85% | 37.1만 |
|---|
| 2025.10.13 | ₩29,856 | ₩31,520 | ₩28,924 | ₩29,602 | -0.85% | 28만 |
|---|
| 2025.10.10 | ₩30,460 | ₩31,131 | ₩28,998 | ₩29,481 | -3.21% | 11.5만 |
|---|