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 | ₩41,769 | ₩42,869 | ₩41,702 | ₩41,715 | -0.13% | 75.5만 |
| 2026.10.08 | ₩42,345 | ₩42,345 | ₩40,642 | ₩41,742 | -1.43% | 62.8만 |
| 2026.10.07 | ₩41,541 | ₩43,351 | ₩41,011 | ₩42,493 | +2.29% | 34.2만 |
| 2026.10.06 | ₩40,910 | ₩41,943 | ₩40,441 | ₩41,742 | +2.03% | 77.8만 |
| 2026.10.05 | ₩41,836 | ₩42,211 | ₩40,441 | ₩40,897 | -2.24% | 81.6만 |
| 2026.10.02 | ₩41,863 | ₩42,319 | ₩41,165 | ₩41,836 | -0.06% | 59.1만 |
| 2026.10.01 | ₩42,573 | ₩42,895 | ₩41,447 | ₩41,594 | -2.30% | 65.4만 |
| 2026.09.30 | ₩42,708 | ₩42,989 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,547 |
| -0.38% |
| 84만 |
| 2026.09.29 | ₩42,828 | ₩43,378 | ₩41,889 | ₩42,560 | -0.63% | 45.9만 |
|---|
| 2026.09.28 | ₩42,922 | ₩43,539 | ₩42,104 | ₩42,802 | -0.28% | 75.3만 |
|---|
| 2026.09.25 | ₩44,371 | ₩45,088 | ₩42,869 | ₩42,949 | -3.20% | 59.8만 |
|---|
| 2026.09.24 | ₩44,103 | ₩45,390 | ₩42,802 | ₩44,250 | +0.33% | 94.9만 |
|---|
| 2026.09.23 | ₩47,201 | ₩47,359 | ₩44,089 | ₩44,357 | -6.02% | 65.4만 |
|---|
| 2026.09.22 | ₩48,046 | ₩48,650 | ₩46,812 | ₩47,214 | -1.73% | 58.9만 |
|---|
| 2026.09.21 | ₩48,730 | ₩49,468 | ₩47,617 | ₩48,314 | -0.85% | 65.4만 |
|---|
| 2026.09.18 | ₩51,091 | ₩51,238 | ₩48,388 | ₩48,784 | -4.52% | 58만 |
|---|
| 2026.09.17 | ₩50,715 | ₩52,218 | ₩50,427 | ₩50,970 | +0.50% | 113.7만 |
|---|
| 2026.09.16 | ₩51,131 | ₩51,480 | ₩49,629 | ₩50,367 | -1.50% | 82.9만 |
|---|
| 2026.09.15 | ₩52,472 | ₩53,653 | ₩50,635 | ₩51,051 | -2.71% | 175.1만 |
|---|
| 2026.09.14 | ₩51,185 | ₩54,270 | ₩51,104 | ₩52,124 | +1.83% | 99.8만 |
|---|
| 2026.09.11 | ₩51,138 | ₩54,458 | ₩50,259 | ₩50,997 | -0.28% | 144.9만 |
|---|
| 2026.09.10 | ₩50,434 | ₩52,352 | ₩49,629 | ₩50,313 | -0.24% | 132.5만 |
|---|
| 2026.09.09 | ₩51,319 | ₩52,553 | ₩49,696 | ₩50,621 | -1.36% | 142.7만 |
|---|
| 2026.09.08 | ₩54,940 | ₩58,012 | ₩50,434 | ₩50,756 | -7.62% | 632.7만 |
|---|
| 2026.09.04 | ₩47,429 | ₩48,811 | ₩47,228 | ₩47,282 | -0.31% | 48.4만 |
|---|
| 2026.09.03 | ₩47,469 | ₩48,127 | ₩46,376 | ₩47,831 | +0.76% | 35.7만 |
|---|
| 2026.09.02 | ₩47,013 | ₩48,247 | ₩45,659 | ₩47,174 | +0.34% | 32만 |
|---|
| 2026.09.01 | ₩46,208 | ₩47,040 | ₩45,337 | ₩46,852 | +1.39% | 39.4만 |
|---|
| 2026.08.31 | ₩47,362 | ₩47,923 | ₩45,779 | ₩46,423 | -1.98% | 55.8만 |
|---|
| 2026.08.28 | ₩49,629 | ₩50,172 | ₩47,295 | ₩47,375 | -4.54% | 47.9만 |
|---|
| 2026.08.27 | ₩49,629 | ₩50,286 | ₩48,689 | ₩49,629 | 0.00% | 76.5만 |
|---|
| 2026.08.26 | ₩50,045 | ₩50,165 | ₩48,609 | ₩49,629 | -0.83% | 44.9만 |
|---|
| 2026.08.25 | ₩50,058 | ₩50,970 | ₩49,213 | ₩49,937 | -0.24% | 86.1만 |
|---|
| 2026.08.24 | ₩48,650 | ₩51,145 | ₩47,885 | ₩50,045 | +2.87% | 69.2만 |
|---|
| 2026.08.21 | ₩49,106 | ₩49,539 | ₩48,448 | ₩48,650 | -0.93% | 51.5만 |
|---|
| 2026.08.20 | ₩48,462 | ₩49,387 | ₩47,550 | ₩48,811 | +0.72% | 62.8만 |
|---|
| 2026.08.19 | ₩49,361 | ₩49,472 | ₩47,664 | ₩48,650 | -1.44% | 104.2만 |
|---|
| 2026.08.18 | ₩47,416 | ₩49,165 | ₩47,054 | ₩48,422 | +2.12% | 60.9만 |
|---|
| 2026.08.17 | ₩46,557 | ₩47,764 | ₩46,557 | ₩47,375 | +1.76% | 55.7만 |
|---|
| 2026.08.14 | ₩45,605 | ₩48,529 | ₩44,988 | ₩47,134 | +3.35% | 86.3만 |
|---|
| 2026.08.13 | ₩48,958 | ₩49,535 | ₩45,323 | ₩45,659 | -6.74% | 73.8만 |
|---|
| 2026.08.12 | ₩45,645 | ₩49,153 | ₩44,264 | ₩48,905 | +7.14% | 127.3만 |
|---|
| 2026.08.11 | ₩46,732 | ₩47,121 | ₩45,303 | ₩46,168 | -1.21% | 47.7만 |
|---|
| 2026.08.10 | ₩46,946 | ₩47,838 | ₩45,726 | ₩46,732 | -0.46% | 98.2만 |
|---|
| 2026.08.07 | ₩46,946 | ₩47,979 | ₩46,208 | ₩46,825 | -0.26% | 69.6만 |
|---|
| 2026.08.06 | ₩45,068 | ₩48,314 | ₩45,068 | ₩46,208 | +2.53% | 57.1만 |
|---|
| 2026.08.05 | ₩45,779 | ₩46,208 | ₩43,794 | ₩44,827 | -2.08% | 38.7만 |
|---|
| 2026.08.04 | ₩43,928 | ₩45,431 | ₩43,714 | ₩45,431 | +3.42% | 25.3만 |
|---|
| 2026.08.03 | ₩43,499 | ₩44,022 | ₩42,265 | ₩43,258 | -0.56% | 25.5만 |
|---|
| 2026.07.31 | ₩45,310 | ₩45,310 | ₩42,922 | ₩43,754 | -3.43% | 50.7만 |
|---|
| 2026.07.30 | ₩43,754 | ₩46,262 | ₩43,754 | ₩45,444 | +3.86% | 51.3만 |
|---|
| 2026.07.29 | ₩44,800 | ₩45,404 | ₩43,197 | ₩43,754 | -2.34% | 37.2만 |
|---|
| 2026.07.28 | ₩45,927 | ₩46,276 | ₩44,411 | ₩45,129 | -1.74% | 20.5만 |
|---|
| 2026.07.27 | ₩45,833 | ₩46,745 | ₩45,390 | ₩45,565 | -0.59% | 21.3만 |
|---|
| 2026.07.24 | ₩45,055 | ₩46,115 | ₩44,706 | ₩45,833 | +1.73% | 25.6만 |
|---|
| 2026.07.23 | ₩45,779 | ₩46,430 | ₩44,599 | ₩44,612 | -2.55% | 36.6만 |
|---|
| 2026.07.22 | ₩46,490 | ₩46,758 | ₩45,659 | ₩46,088 | -0.87% | 28.4만 |
|---|
| 2026.07.21 | ₩45,015 | ₩46,477 | ₩44,277 | ₩46,208 | +2.65% | 28.4만 |
|---|
| 2026.07.20 | ₩46,933 | ₩47,671 | ₩44,894 | ₩45,001 | -4.12% | 24.9만 |
|---|
| 2026.07.17 | ₩44,653 | ₩47,040 | ₩44,585 | ₩46,866 | +4.96% | 23.6만 |
|---|
| 2026.07.16 | ₩47,027 | ₩47,188 | ₩44,565 | ₩45,149 | -3.99% | 28.9만 |
|---|
| 2026.07.15 | ₩47,080 | ₩47,657 | ₩46,222 | ₩47,161 | +0.17% | 23.4만 |
|---|
| 2026.07.14 | ₩46,799 | ₩47,147 | ₩45,551 | ₩46,168 | -1.35% | 28.3만 |
|---|
| 2026.07.13 | ₩46,705 | ₩47,188 | ₩45,377 | ₩47,040 | +0.72% | 28.7만 |
|---|
| 2026.07.10 | ₩48,006 | ₩48,623 | ₩45,565 | ₩47,040 | -2.01% | 63.9만 |
|---|
| 2026.07.09 | ₩47,831 | ₩49,092 | ₩47,671 | ₩48,234 | +0.84% | 188.7만 |
|---|
| 2026.07.08 | ₩46,396 | ₩48,663 | ₩45,404 | ₩48,187 | +3.86% | 95만 |
|---|
| 2026.07.07 | ₩45,001 | ₩46,597 | ₩44,478 | ₩46,396 | +3.10% | 97.3만 |
|---|
| 2026.07.06 | ₩46,819 | ₩46,913 | ₩44,264 | ₩44,559 | -4.83% | 75.3만 |
|---|
| 2026.07.02 | ₩46,101 | ₩46,631 | ₩44,478 | ₩45,417 | -1.48% | 47.8만 |
|---|
| 2026.07.01 | ₩46,383 | ₩46,383 | ₩44,559 | ₩45,538 | -1.82% | 37.6만 |
|---|
| 2026.06.30 | ₩46,557 | ₩48,160 | ₩45,477 | ₩46,383 | -0.37% | 103.1만 |
|---|
| 2026.06.29 | ₩45,659 | ₩47,188 | ₩45,553 | ₩46,557 | +1.97% | 72.6만 |
|---|
| 2026.06.26 | ₩44,974 | ₩45,685 | ₩44,172 | ₩45,618 | +1.43% | 51.9만 |
|---|
| 2026.06.25 | ₩45,042 | ₩47,382 | ₩44,639 | ₩44,666 | -0.83% | 49.6만 |
|---|
| 2026.06.24 | ₩44,585 | ₩45,672 | ₩44,324 | ₩44,653 | +0.15% | 42만 |
|---|
| 2026.06.23 | ₩44,196 | ₩45,220 | ₩42,996 | ₩44,518 | +0.73% | 32.7만 |
|---|
| 2026.06.22 | ₩44,411 | ₩45,565 | ₩43,244 | ₩44,264 | -0.33% | 30.4만 |
|---|
| 2026.06.18 | ₩45,015 | ₩46,155 | ₩43,385 | ₩43,995 | -2.26% | 18.2만 |
|---|
| 2026.06.17 | ₩42,198 | ₩44,934 | ₩42,091 | ₩44,814 | +6.20% | 28.7만 |
|---|
| 2026.06.16 | ₩42,305 | ₩43,305 | ₩41,185 | ₩42,198 | -0.25% | 14.9만 |
|---|
| 2026.06.15 | ₩41,970 | ₩42,332 | ₩40,897 | ₩42,305 | +0.80% | 12.3만 |
|---|
| 2026.06.12 | ₩43,365 | ₩44,653 | ₩41,044 | ₩41,205 | -4.98% | 18만 |
|---|
| 2026.06.11 | ₩42,265 | ₩43,539 | ₩41,836 | ₩43,191 | +2.19% | 39.7만 |
|---|
| 2026.06.10 | ₩41,997 | ₩43,164 | ₩41,453 | ₩42,265 | +0.64% | 18.4만 |
|---|
| 2026.06.09 | ₩42,453 | ₩43,150 | ₩40,595 | ₩42,386 | -0.16% | 46.6만 |
|---|
| 2026.06.08 | ₩41,755 | ₩42,694 | ₩41,279 | ₩42,372 | +1.48% | 55.3만 |
|---|
| 2026.06.05 | ₩42,278 | ₩42,734 | ₩41,018 | ₩41,702 | -1.36% | 77.5만 |
|---|
| 2026.06.04 | ₩40,226 | ₩43,191 | ₩39,649 | ₩42,426 | +5.47% | 36.2만 |
|---|
| 2026.06.03 | ₩38,871 | ₩40,910 | ₩38,630 | ₩40,427 | +4.00% | 70.4만 |
|---|
| 2026.06.02 | ₩38,831 | ₩39,059 | ₩38,174 | ₩38,871 | +0.10% | 35만 |
|---|
| 2026.06.01 | ₩40,240 | ₩40,240 | ₩38,925 | ₩39,032 | -3.00% | 14.3만 |
|---|
| 2026.05.29 | ₩40,173 | ₩40,709 | ₩39,663 | ₩40,454 | +0.70% | 41.4만 |
|---|
| 2026.05.28 | ₩39,918 | ₩40,910 | ₩39,475 | ₩40,052 | +0.34% | 25.5만 |
|---|
| 2026.05.27 | ₩40,240 | ₩40,602 | ₩39,006 | ₩39,529 | -1.77% | 14.2만 |
|---|
| 2026.05.26 | ₩40,320 | ₩41,058 | ₩39,328 | ₩40,079 | -0.60% | 19.2만 |
|---|
| 2026.05.22 | ₩41,004 | ₩41,581 | ₩39,588 | ₩39,810 | -2.91% | 29.1만 |
|---|
| 2026.05.21 | ₩39,395 | ₩41,205 | ₩39,395 | ₩40,964 | +3.98% | 30.9만 |
|---|
| 2026.05.20 | ₩39,462 | ₩40,521 | ₩39,012 | ₩39,502 | +0.10% | 21만 |
|---|
| 2026.05.19 | ₩39,153 | ₩39,301 | ₩38,000 | ₩38,831 | -0.82% | 30.1만 |
|---|
| 2026.05.18 | ₩40,521 | ₩40,937 | ₩38,516 | ₩38,643 | -4.63% | 34.7만 |
|---|
| 2026.05.15 | ₩40,696 | ₩40,830 | ₩39,381 | ₩40,776 | +0.20% | 44.4만 |
|---|
| 2026.05.14 | ₩44,290 | ₩44,532 | ₩41,165 | ₩41,179 | -7.03% | 48.1만 |
|---|
| 2026.05.13 | ₩42,976 | ₩44,706 | ₩41,876 | ₩44,183 | +2.81% | 23.1만 |
|---|
| 2026.05.12 | ₩40,240 | ₩42,211 | ₩39,435 | ₩41,916 | +4.17% | 32.2만 |
|---|
| 2026.05.11 | ₩40,535 | ₩42,453 | ₩39,998 | ₩40,173 | -0.89% | 84.4만 |
|---|
| 2026.05.08 | ₩41,943 | ₩42,211 | ₩40,240 | ₩40,360 | -3.77% | 57.3만 |
|---|
| 2026.05.07 | ₩40,562 | ₩40,904 | ₩38,939 | ₩39,810 | -1.85% | 21.4만 |
|---|
| 2026.05.06 | ₩40,105 | ₩40,836 | ₩39,220 | ₩40,387 | +0.70% | 41만 |
|---|
| 2026.05.05 | ₩40,320 | ₩41,065 | ₩39,582 | ₩40,266 | -0.13% | 54.7만 |
|---|
| 2026.05.04 | ₩38,939 | ₩41,111 | ₩38,939 | ₩40,266 | +3.41% | 61.5만 |
|---|
| 2026.05.01 | ₩41,581 | ₩41,581 | ₩38,320 | ₩39,488 | -5.03% | 51.2만 |
|---|
| 2026.04.30 | ₩40,092 | ₩41,769 | ₩39,810 | ₩41,594 | +3.75% | 74만 |
|---|
| 2026.04.29 | ₩38,898 | ₩40,612 | ₩38,228 | ₩40,012 | +2.86% | 96.2만 |
|---|
| 2026.04.28 | ₩38,764 | ₩39,468 | ₩37,570 | ₩37,852 | -2.35% | 30.7만 |
|---|
| 2026.04.27 | ₩38,281 | ₩39,864 | ₩37,705 | ₩38,509 | +0.60% | 17.2만 |
|---|
| 2026.04.24 | ₩37,114 | ₩38,710 | ₩35,800 | ₩38,402 | +3.47% | 15.6만 |
|---|
| 2026.04.23 | ₩40,038 | ₩40,360 | ₩36,524 | ₩36,605 | -8.58% | 26.6만 |
|---|
| 2026.04.22 | ₩39,663 | ₩40,555 | ₩39,301 | ₩40,293 | +1.59% | 23.9만 |
|---|
| 2026.04.21 | ₩39,301 | ₩39,656 | ₩38,187 | ₩39,099 | -0.51% | 8.3만 |
|---|
| 2026.04.20 | ₩38,335 | ₩39,287 | ₩37,503 | ₩38,858 | +1.36% | 17.9만 |
|---|
| 2026.04.17 | ₩39,234 | ₩40,092 | ₩38,201 | ₩38,335 | -2.29% | 14.9만 |
|---|
| 2026.04.16 | ₩39,086 | ₩39,086 | ₩37,879 | ₩38,603 | -1.24% | 11.7만 |
|---|
| 2026.04.15 | ₩38,228 | ₩39,153 | ₩37,865 | ₩39,086 | +2.25% | 9만 |
|---|
| 2026.04.14 | ₩37,235 | ₩38,603 | ₩37,101 | ₩38,469 | +3.31% | 13.5만 |
|---|
| 2026.04.13 | ₩35,907 | ₩37,557 | ₩35,585 | ₩37,396 | +4.15% | 41.7만 |
|---|
| 2026.04.10 | ₩36,363 | ₩36,363 | ₩34,874 | ₩35,719 | -1.77% | 14만 |
|---|
| 2026.04.09 | ₩36,967 | ₩37,892 | ₩36,014 | ₩36,310 | -1.78% | 10.6만 |
|---|
| 2026.04.08 | ₩38,241 | ₩38,254 | ₩36,631 | ₩36,967 | -3.33% | 20.2만 |
|---|
| 2026.04.07 | ₩38,228 | ₩39,388 | ₩36,766 | ₩37,342 | -2.32% | 14.9만 |
|---|
| 2026.04.06 | ₩38,563 | ₩38,630 | ₩37,503 | ₩38,053 | -1.32% | 29.1만 |
|---|
| 2026.04.02 | ₩37,718 | ₩38,657 | ₩37,262 | ₩38,308 | +1.56% | 24.4만 |
|---|
| 2026.04.01 | ₩37,825 | ₩40,038 | ₩35,572 | ₩39,502 | +4.43% | 50.2만 |
|---|
| 2026.03.31 | ₩37,195 | ₩38,386 | ₩36,994 | ₩37,892 | +1.88% | 56.4만 |
|---|
| 2026.03.30 | ₩36,699 | ₩37,409 | ₩36,008 | ₩36,605 | -0.26% | 21.6만 |
|---|
| 2026.03.27 | ₩36,806 | ₩37,436 | ₩36,135 | ₩36,685 | -0.33% | 8.3만 |
|---|
| 2026.03.26 | ₩35,424 | ₩37,235 | ₩34,754 | ₩36,739 | +3.71% | 45.5만 |
|---|
| 2026.03.25 | ₩34,499 | ₩35,599 | ₩34,465 | ₩35,076 | +1.67% | 8.1만 |
|---|
| 2026.03.24 | ₩34,472 | ₩34,472 | ₩33,466 | ₩33,989 | -1.40% | 9.2만 |
|---|
| 2026.03.23 | ₩35,290 | ₩36,390 | ₩33,761 | ₩34,472 | -2.32% | 22.1만 |
|---|
| 2026.03.20 | ₩34,405 | ₩35,625 | ₩34,405 | ₩34,874 | +1.36% | 16.3만 |
|---|
| 2026.03.19 | ₩35,062 | ₩35,377 | ₩34,284 | ₩35,049 | -0.04% | 12.3만 |
|---|
| 2026.03.18 | ₩35,867 | ₩36,048 | ₩34,874 | ₩35,102 | -2.13% | 9.6만 |
|---|
| 2026.03.17 | ₩36,149 | ₩37,476 | ₩35,679 | ₩36,108 | -0.11% | 11.3만 |
|---|
| 2026.03.16 | ₩34,485 | ₩36,484 | ₩34,391 | ₩36,122 | +4.75% | 11.1만 |
|---|
| 2026.03.13 | ₩35,585 | ₩35,961 | ₩33,996 | ₩34,096 | -4.18% | 9.9만 |
|---|
| 2026.03.12 | ₩36,135 | ₩36,135 | ₩35,129 | ₩35,384 | -2.08% | 12.5만 |
|---|
| 2026.03.11 | ₩34,982 | ₩37,168 | ₩34,405 | ₩36,792 | +5.18% | 17.5만 |
|---|
| 2026.03.10 | ₩35,558 | ₩35,733 | ₩34,492 | ₩34,727 | -2.34% | 21만 |
|---|
| 2026.03.09 | ₩35,035 | ₩35,820 | ₩34,606 | ₩35,558 | +1.49% | 18.4만 |
|---|
| 2026.03.06 | ₩34,204 | ₩35,310 | ₩33,587 | ₩34,754 | +1.61% | 17.8만 |
|---|
| 2026.03.05 | ₩35,652 | ₩35,733 | ₩34,593 | ₩34,660 | -2.78% | 12.6만 |
|---|
| 2026.03.04 | ₩36,055 | ₩36,792 | ₩35,693 | ₩35,947 | -0.30% | 8.4만 |
|---|
| 2026.03.03 | ₩36,873 | ₩37,430 | ₩35,022 | ₩35,914 | -2.60% | 22.9만 |
|---|
| 2026.03.02 | ₩37,691 | ₩38,375 | ₩37,208 | ₩37,557 | -0.36% | 15.5만 |
|---|
| 2026.02.27 | ₩36,967 | ₩38,241 | ₩36,967 | ₩38,080 | +3.01% | 15.2만 |
|---|
| 2026.02.26 | ₩37,570 | ₩38,107 | ₩36,216 | ₩37,557 | -0.04% | 7.4만 |
|---|
| 2026.02.25 | ₩38,040 | ₩38,040 | ₩36,578 | ₩37,061 | -2.57% | 5만 |
|---|
| 2026.02.24 | ₩37,195 | ₩37,825 | ₩37,061 | ₩37,490 | +0.79% | 6.9만 |
|---|
| 2026.02.23 | ₩37,664 | ₩38,885 | ₩36,162 | ₩37,101 | -1.50% | 6.2만 |
|---|
| 2026.02.20 | ₩37,664 | ₩38,657 | ₩36,794 | ₩37,691 | +0.07% | 16.3만 |
|---|
| 2026.02.19 | ₩36,082 | ₩38,228 | ₩34,579 | ₩37,557 | +4.09% | 20.5만 |
|---|
| 2026.02.18 | ₩35,612 | ₩36,524 | ₩35,317 | ₩36,229 | +1.73% | 5.4만 |
|---|
| 2026.02.17 | ₩35,532 | ₩36,336 | ₩34,405 | ₩35,693 | +0.45% | 5.7만 |
|---|
| 2026.02.13 | ₩35,465 | ₩37,007 | ₩34,941 | ₩35,478 | +0.04% | 9.3만 |
|---|
| 2026.02.12 | ₩37,007 | ₩37,007 | ₩35,585 | ₩35,679 | -3.59% | 9.4만 |
|---|
| 2026.02.11 | ₩36,806 | ₩36,940 | ₩35,424 | ₩36,631 | -0.47% | 7.9만 |
|---|
| 2026.02.10 | ₩35,894 | ₩36,886 | ₩34,459 | ₩36,859 | +2.69% | 9.2만 |
|---|
| 2026.02.09 | ₩35,599 | ₩36,229 | ₩34,807 | ₩36,229 | +1.77% | 8.3만 |
|---|
| 2026.02.06 | ₩34,204 | ₩36,177 | ₩34,056 | ₩35,438 | +3.61% | 14.1만 |
|---|
| 2026.02.05 | ₩35,411 | ₩36,128 | ₩33,419 | ₩33,721 | -4.77% | 19만 |
|---|
| 2026.02.04 | ₩37,584 | ₩38,118 | ₩35,196 | ₩35,599 | -5.28% | 17.7만 |
|---|
| 2026.02.03 | ₩36,792 | ₩38,617 | ₩35,907 | ₩37,302 | +1.39% | 16.1만 |
|---|
| 2026.02.02 | ₩36,108 | ₩37,959 | ₩36,108 | ₩36,792 | +1.89% | 17.5만 |
|---|
| 2026.01.30 | ₩36,886 | ₩37,396 | ₩35,954 | ₩36,283 | -1.64% | 12.3만 |
|---|
| 2026.01.29 | ₩37,436 | ₩37,557 | ₩36,283 | ₩37,275 | -0.43% | 13.9만 |
|---|
| 2026.01.28 | ₩36,135 | ₩37,798 | ₩35,988 | ₩37,369 | +3.41% | 8.8만 |
|---|
| 2026.01.27 | ₩37,074 | ₩37,825 | ₩35,847 | ₩36,470 | -1.63% | 12.4만 |
|---|
| 2026.01.26 | ₩37,611 | ₩37,678 | ₩36,242 | ₩37,007 | -1.60% | 11.3만 |
|---|
| 2026.01.23 | ₩37,235 | ₩37,906 | ₩36,076 | ₩37,530 | +0.79% | 19.7만 |
|---|
| 2026.01.22 | ₩36,806 | ₩38,228 | ₩36,779 | ₩37,530 | +1.97% | 24.8만 |
|---|
| 2026.01.21 | ₩35,518 | ₩36,953 | ₩35,035 | ₩36,900 | +3.89% | 15.5만 |
|---|
| 2026.01.20 | ₩33,587 | ₩35,679 | ₩33,520 | ₩35,156 | +4.67% | 10.6만 |
|---|
| 2026.01.16 | ₩34,526 | ₩34,526 | ₩32,876 | ₩33,654 | -2.53% | 22.5만 |
|---|
| 2026.01.15 | ₩34,754 | ₩35,210 | ₩33,144 | ₩34,405 | -1.00% | 18.6만 |
|---|
| 2026.01.14 | ₩34,874 | ₩35,786 | ₩34,204 | ₩34,378 | -1.42% | 25.2만 |
|---|
| 2026.01.13 | ₩34,955 | ₩35,076 | ₩33,902 | ₩34,874 | -0.23% | 19.1만 |
|---|
| 2026.01.12 | ₩34,995 | ₩35,625 | ₩34,499 | ₩35,008 | +0.04% | 26.7만 |
|---|
| 2026.01.09 | ₩33,774 | ₩36,356 | ₩33,359 | ₩34,727 | +2.82% | 31.5만 |
|---|
| 2026.01.08 | ₩33,466 | ₩34,864 | ₩32,675 | ₩33,533 | +0.20% | 23.3만 |
|---|
| 2026.01.07 | ₩32,755 | ₩35,907 | ₩32,514 | ₩33,587 | +2.54% | 25.3만 |
|---|
| 2026.01.06 | ₩33,090 | ₩33,090 | ₩32,192 | ₩32,259 | -2.51% | 14.8만 |
|---|
| 2026.01.05 | ₩35,518 | ₩35,734 | ₩31,682 | ₩33,372 | -6.04% | 29.7만 |
|---|
| 2026.01.02 | ₩37,503 | ₩38,134 | ₩35,116 | ₩35,518 | -5.29% | 29.4만 |
|---|
| 2025.12.31 | ₩35,196 | ₩37,650 | ₩34,874 | ₩37,222 | +5.75% | 42.7만 |
|---|
| 2025.12.30 | ₩35,008 | ₩35,344 | ₩34,552 | ₩35,210 | +0.57% | 12.2만 |
|---|
| 2025.12.29 | ₩34,311 | ₩34,968 | ₩33,895 | ₩34,526 | +0.63% | 12.7만 |
|---|
| 2025.12.26 | ₩34,861 | ₩34,995 | ₩34,043 | ₩34,552 | -0.88% | 6.4만 |
|---|
| 2025.12.24 | ₩34,526 | ₩34,901 | ₩34,284 | ₩34,780 | +0.74% | 5.7만 |
|---|
| 2025.12.23 | ₩36,283 | ₩36,766 | ₩33,533 | ₩34,673 | -4.44% | 32.1만 |
|---|
| 2025.12.22 | ₩34,405 | ₩36,819 | ₩34,405 | ₩36,310 | +5.54% | 42.5만 |
|---|
| 2025.12.19 | ₩32,447 | ₩35,055 | ₩32,286 | ₩34,324 | +5.79% | 70.3만 |
|---|
| 2025.12.18 | ₩32,540 | ₩33,305 | ₩31,910 | ₩32,219 | -0.99% | 14.1만 |
|---|
| 2025.12.17 | ₩33,211 | ₩34,123 | ₩31,937 | ₩32,312 | -2.71% | 22.8만 |
|---|
| 2025.12.16 | ₩31,736 | ₩33,533 | ₩31,736 | ₩33,157 | +4.48% | 23만 |
|---|
| 2025.12.15 | ₩32,514 | ₩32,815 | ₩31,669 | ₩32,058 | -1.40% | 24.4만 |
|---|
| 2025.12.12 | ₩32,326 | ₩33,030 | ₩31,803 | ₩32,406 | +0.25% | 36.7만 |
|---|
| 2025.12.11 | ₩31,776 | ₩32,359 | ₩31,454 | ₩32,165 | +1.22% | 23.3만 |
|---|
| 2025.12.10 | ₩32,219 | ₩32,628 | ₩31,052 | ₩31,762 | -1.42% | 42.1만 |
|---|
| 2025.12.09 | ₩34,056 | ₩34,432 | ₩32,096 | ₩32,245 | -5.32% | 40.4만 |
|---|
| 2025.12.08 | ₩35,947 | ₩36,041 | ₩33,895 | ₩34,002 | -5.41% | 33.3만 |
|---|
| 2025.12.05 | ₩37,020 | ₩37,443 | ₩34,687 | ₩35,438 | -4.28% | 45.6만 |
|---|
| 2025.12.04 | ₩39,140 | ₩39,967 | ₩36,833 | ₩37,141 | -5.11% | 63.8만 |
|---|
| 2025.12.03 | ₩32,366 | ₩39,790 | ₩31,923 | ₩39,388 | +21.69% | 354.1만 |
|---|
| 2025.12.02 | ₩34,968 | ₩36,122 | ₩32,071 | ₩32,353 | -7.48% | 29.2만 |
|---|
| 2025.12.01 | ₩38,228 | ₩38,402 | ₩34,847 | ₩34,874 | -8.77% | 36.8만 |
|---|
| 2025.11.28 | ₩37,383 | ₩38,201 | ₩36,886 | ₩38,067 | +1.83% | 16.4만 |
|---|
| 2025.11.26 | ₩34,204 | ₩37,597 | ₩33,768 | ₩37,181 | +8.71% | 61.6만 |
|---|
| 2025.11.25 | ₩34,029 | ₩34,606 | ₩32,715 | ₩34,137 | +0.32% | 27만 |
|---|
| 2025.11.24 | ₩33,533 | ₩34,338 | ₩32,822 | ₩34,056 | +1.56% | 51.7만 |
|---|
| 2025.11.21 | ₩32,514 | ₩34,143 | ₩31,870 | ₩33,305 | +2.43% | 47.6만 |
|---|
| 2025.11.20 | ₩33,520 | ₩35,143 | ₩32,205 | ₩32,460 | -3.16% | 42.6만 |
|---|
| 2025.11.19 | ₩32,017 | ₩34,311 | ₩32,017 | ₩32,916 | +2.81% | 70.4만 |
|---|
| 2025.11.18 | ₩33,104 | ₩33,587 | ₩32,111 | ₩32,151 | -2.88% | 20.6만 |
|---|
| 2025.11.17 | ₩31,588 | ₩34,204 | ₩30,864 | ₩33,426 | +5.82% | 58.9만 |
|---|
| 2025.11.14 | ₩32,675 | ₩33,593 | ₩31,494 | ₩31,588 | -3.33% | 36.1만 |
|---|
| 2025.11.13 | ₩34,713 | ₩34,949 | ₩30,549 | ₩32,540 | -6.26% | 26.9만 |
|---|
| 2025.11.12 | ₩32,205 | ₩34,646 | ₩32,004 | ₩34,619 | +7.50% | 33.7만 |
|---|
| 2025.11.11 | ₩30,421 | ₩32,809 | ₩30,064 | ₩32,353 | +6.35% | 18.6만 |
|---|
| 2025.11.10 | ₩28,838 | ₩30,703 | ₩28,449 | ₩30,354 | +5.26% | 12.4만 |
|---|
| 2025.11.07 | ₩29,241 | ₩29,945 | ₩28,195 | ₩28,959 | -0.96% | 10.4만 |
|---|
| 2025.11.06 | ₩28,973 | ₩29,979 | ₩28,419 | ₩29,241 | +0.93% | 25만 |
|---|
| 2025.11.05 | ₩28,798 | ₩29,831 | ₩28,731 | ₩29,133 | +1.16% | 14.1만 |
|---|
| 2025.11.04 | ₩29,871 | ₩30,207 | ₩28,952 | ₩29,026 | -2.83% | 17.8만 |
|---|
| 2025.11.03 | ₩29,670 | ₩31,950 | ₩28,449 | ₩30,180 | +1.72% | 32.6만 |
|---|
| 2025.10.31 | ₩29,858 | ₩30,046 | ₩29,187 | ₩29,804 | -0.18% | 13만 |
|---|
| 2025.10.30 | ₩29,730 | ₩30,287 | ₩29,509 | ₩29,831 | +0.34% | 13.1만 |
|---|
| 2025.10.29 | ₩30,542 | ₩30,622 | ₩29,496 | ₩29,616 | -3.03% | 8.1만 |
|---|
| 2025.10.28 | ₩30,502 | ₩31,052 | ₩29,777 | ₩30,381 | -0.40% | 14.3만 |
|---|
| 2025.10.27 | ₩30,904 | ₩31,705 | ₩30,166 | ₩30,609 | -0.95% | 20.5만 |
|---|
| 2025.10.24 | ₩31,213 | ₩31,501 | ₩30,233 | ₩30,837 | -1.20% | 46만 |
|---|
| 2025.10.23 | ₩31,682 | ₩31,803 | ₩30,160 | ₩30,850 | -2.62% | 19.1만 |
|---|
| 2025.10.22 | ₩32,339 | ₩32,339 | ₩30,488 | ₩31,467 | -2.70% | 16.4만 |
|---|
| 2025.10.21 | ₩31,427 | ₩32,447 | ₩30,850 | ₩32,178 | +2.39% | 14.1만 |
|---|
| 2025.10.20 | ₩28,530 | ₩32,004 | ₩28,483 | ₩31,695 | +11.10% | 26.6만 |
|---|
| 2025.10.17 | ₩29,201 | ₩29,979 | ₩27,698 | ₩28,329 | -2.99% | 24.7만 |
|---|
| 2025.10.16 | ₩29,308 | ₩30,716 | ₩28,932 | ₩29,321 | +0.05% | 46.4만 |
|---|
| 2025.10.15 | ₩29,670 | ₩30,448 | ₩28,610 | ₩29,214 | -1.54% | 55만 |
|---|
| 2025.10.14 | ₩29,241 | ₩29,415 | ₩27,765 | ₩28,114 | -3.85% | 37.1만 |
|---|
| 2025.10.13 | ₩29,858 | ₩31,521 | ₩28,926 | ₩29,603 | -0.85% | 28만 |
|---|
| 2025.10.10 | ₩30,461 | ₩31,132 | ₩28,999 | ₩29,482 | -3.21% | 11.5만 |
|---|