시장 데이터를 불러오는 중
전체 종목
PMV 파마슈티컬스 과거 주가
PMV Pharmaceuticals, Inc. - Common Stock · PMVP · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PMV Pharmaceuticals, Inc. - Common Stock · PMVP · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,991 | ₩2,151 | ₩1,977 | ₩2,031 | +2.01% | 89.2만 |
| 2026.10.08 | ₩2,017 | ₩2,057 | ₩1,950 | ₩1,991 | -1.32% | 46.1만 |
| 2026.10.07 | ₩2,124 | ₩2,138 | ₩1,977 | ₩2,004 | -5.66% | 60.7만 |
| 2026.10.06 | ₩2,378 | ₩2,418 | ₩2,125 | ₩2,151 | -9.55% | 61.6만 |
| 2026.10.05 | ₩2,405 | ₩2,458 | ₩2,271 | ₩2,378 | -1.11% | 118.6만 |
| 2026.10.02 | ₩2,338 | ₩2,498 | ₩2,244 | ₩2,391 | +2.29% | 373.6만 |
| 2026.10.01 | ₩2,244 | ₩2,552 | ₩2,178 | ₩2,338 | +4.17% | 164.7만 |
| 2026.09.30 | ₩1,924 | ₩2,305 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,231 |
| +15.97% |
| 312.5만 |
| 2026.09.29 | ₩1,830 | ₩1,937 | ₩1,817 | ₩1,910 | +4.38% | 55.1만 |
|---|
| 2026.09.28 | ₩1,790 | ₩1,857 | ₩1,737 | ₩1,817 | +1.49% | 33.6만 |
|---|
| 2026.09.25 | ₩1,763 | ₩1,844 | ₩1,723 | ₩1,777 | +0.76% | 27.1만 |
|---|
| 2026.09.24 | ₩1,817 | ₩1,870 | ₩1,710 | ₩1,783 | -1.84% | 48.6만 |
|---|
| 2026.09.23 | ₩2,017 | ₩2,031 | ₩1,824 | ₩1,830 | -9.27% | 57.1만 |
|---|
| 2026.09.22 | ₩1,964 | ₩2,037 | ₩1,950 | ₩2,017 | +2.72% | 31.7만 |
|---|
| 2026.09.21 | ₩2,004 | ₩2,017 | ₩1,930 | ₩1,971 | -1.67% | 33만 |
|---|
| 2026.09.18 | ₩1,950 | ₩2,031 | ₩1,910 | ₩2,004 | +2.74% | 118.5만 |
|---|
| 2026.09.17 | ₩1,910 | ₩2,004 | ₩1,897 | ₩1,950 | +2.10% | 43.1만 |
|---|
| 2026.09.16 | ₩1,830 | ₩2,017 | ₩1,830 | ₩1,910 | +4.38% | 102.2만 |
|---|
| 2026.09.15 | ₩1,937 | ₩1,937 | ₩1,804 | ₩1,817 | -6.21% | 70.5만 |
|---|
| 2026.09.14 | ₩1,897 | ₩1,997 | ₩1,844 | ₩1,950 | +2.82% | 111만 |
|---|
| 2026.09.11 | ₩1,937 | ₩2,011 | ₩1,870 | ₩1,870 | -3.45% | 53.9만 |
|---|
| 2026.09.10 | ₩1,790 | ₩1,937 | ₩1,790 | ₩1,924 | +7.46% | 67.4만 |
|---|
| 2026.09.09 | ₩1,790 | ₩1,857 | ₩1,790 | ₩1,837 | +2.61% | 41.9만 |
|---|
| 2026.09.08 | ₩1,750 | ₩1,837 | ₩1,723 | ₩1,790 | +2.29% | 116.4만 |
|---|
| 2026.09.04 | ₩1,657 | ₩1,804 | ₩1,657 | ₩1,723 | +4.03% | 53만 |
|---|
| 2026.09.03 | ₩1,683 | ₩1,722 | ₩1,602 | ₩1,657 | -1.59% | 57.6만 |
|---|
| 2026.09.02 | ₩1,683 | ₩1,723 | ₩1,659 | ₩1,683 | 0.00% | 70.4만 |
|---|
| 2026.09.01 | ₩1,536 | ₩1,750 | ₩1,490 | ₩1,723 | +12.17% | 682.4만 |
|---|
| 2026.08.31 | ₩1,657 | ₩1,657 | ₩1,616 | ₩1,616 | -2.42% | 111.6만 |
|---|
| 2026.08.28 | ₩1,670 | ₩1,670 | ₩1,623 | ₩1,630 | -2.40% | 9.1만 |
|---|
| 2026.08.27 | ₩1,737 | ₩1,750 | ₩1,630 | ₩1,657 | -4.62% | 19.8만 |
|---|
| 2026.08.26 | ₩1,737 | ₩1,763 | ₩1,730 | ₩1,750 | +0.77% | 9.5만 |
|---|
| 2026.08.25 | ₩1,750 | ₩1,763 | ₩1,723 | ₩1,743 | -0.38% | 21.2만 |
|---|
| 2026.08.24 | ₩1,790 | ₩1,817 | ₩1,737 | ₩1,743 | -2.61% | 16.8만 |
|---|
| 2026.08.21 | ₩1,763 | ₩1,790 | ₩1,737 | ₩1,777 | +0.76% | 13.1만 |
|---|
| 2026.08.20 | ₩1,723 | ₩1,804 | ₩1,697 | ₩1,737 | +0.78% | 45.8만 |
|---|
| 2026.08.19 | ₩1,683 | ₩1,710 | ₩1,657 | ₩1,710 | +1.59% | 18.4만 |
|---|
| 2026.08.18 | ₩1,630 | ₩1,697 | ₩1,630 | ₩1,657 | +1.64% | 10.5만 |
|---|
| 2026.08.17 | ₩1,683 | ₩1,710 | ₩1,663 | ₩1,670 | -0.79% | 24.2만 |
|---|
| 2026.08.14 | ₩1,643 | ₩1,717 | ₩1,623 | ₩1,683 | +2.44% | 19만 |
|---|
| 2026.08.13 | ₩1,723 | ₩1,723 | ₩1,616 | ₩1,623 | -5.81% | 8.1만 |
|---|
| 2026.08.12 | ₩1,737 | ₩1,777 | ₩1,670 | ₩1,683 | -3.08% | 20.8만 |
|---|
| 2026.08.11 | ₩1,630 | ₩1,770 | ₩1,630 | ₩1,737 | +6.56% | 31.5만 |
|---|
| 2026.08.10 | ₩1,590 | ₩1,657 | ₩1,550 | ₩1,643 | +3.36% | 13.5만 |
|---|
| 2026.08.07 | ₩1,576 | ₩1,616 | ₩1,550 | ₩1,590 | +0.85% | 11.8만 |
|---|
| 2026.08.06 | ₩1,563 | ₩1,603 | ₩1,536 | ₩1,576 | +0.85% | 12.4만 |
|---|
| 2026.08.05 | ₩1,576 | ₩1,590 | ₩1,550 | ₩1,563 | -0.85% | 13.8만 |
|---|
| 2026.08.04 | ₩1,523 | ₩1,576 | ₩1,470 | ₩1,563 | +2.63% | 41만 |
|---|
| 2026.08.03 | ₩1,483 | ₩1,556 | ₩1,389 | ₩1,496 | +0.90% | 210.6만 |
|---|
| 2026.07.31 | ₩1,510 | ₩1,510 | ₩1,463 | ₩1,483 | -1.77% | 11.2만 |
|---|
| 2026.07.30 | ₩1,416 | ₩1,523 | ₩1,403 | ₩1,510 | +6.60% | 48.1만 |
|---|
| 2026.07.29 | ₩1,496 | ₩1,496 | ₩1,416 | ₩1,429 | -4.46% | 37.6만 |
|---|
| 2026.07.28 | ₩1,563 | ₩1,563 | ₩1,467 | ₩1,470 | -5.98% | 47.2만 |
|---|
| 2026.07.27 | ₩1,657 | ₩1,711 | ₩1,556 | ₩1,576 | -4.84% | 22.6만 |
|---|
| 2026.07.24 | ₩1,790 | ₩1,804 | ₩1,637 | ₩1,657 | -7.46% | 13.2만 |
|---|
| 2026.07.23 | ₩1,750 | ₩1,864 | ₩1,750 | ₩1,777 | +1.53% | 25.1만 |
|---|
| 2026.07.22 | ₩1,750 | ₩1,817 | ₩1,723 | ₩1,777 | +1.53% | 9.8만 |
|---|
| 2026.07.21 | ₩1,710 | ₩1,763 | ₩1,710 | ₩1,750 | +2.34% | 7.4만 |
|---|
| 2026.07.20 | ₩1,763 | ₩1,770 | ₩1,697 | ₩1,710 | -3.03% | 12.8만 |
|---|
| 2026.07.17 | ₩1,723 | ₩1,857 | ₩1,710 | ₩1,790 | +3.88% | 16.7만 |
|---|
| 2026.07.16 | ₩1,870 | ₩1,870 | ₩1,683 | ₩1,737 | -7.14% | 21.7만 |
|---|
| 2026.07.15 | ₩1,897 | ₩1,937 | ₩1,817 | ₩1,870 | -1.41% | 47.2만 |
|---|
| 2026.07.14 | ₩1,737 | ₩1,924 | ₩1,710 | ₩1,897 | +9.23% | 111.7만 |
|---|
| 2026.07.13 | ₩1,657 | ₩1,797 | ₩1,657 | ₩1,710 | +3.23% | 89만 |
|---|
| 2026.07.10 | ₩1,643 | ₩1,690 | ₩1,603 | ₩1,657 | +0.81% | 17.2만 |
|---|
| 2026.07.09 | ₩1,657 | ₩1,683 | ₩1,630 | ₩1,657 | 0.00% | 10.5만 |
|---|
| 2026.07.08 | ₩1,670 | ₩1,710 | ₩1,623 | ₩1,670 | 0.00% | 38.3만 |
|---|
| 2026.07.07 | ₩1,643 | ₩1,703 | ₩1,616 | ₩1,657 | +0.81% | 17.1만 |
|---|
| 2026.07.06 | ₩1,650 | ₩1,657 | ₩1,603 | ₩1,610 | -2.43% | 17.1만 |
|---|
| 2026.07.02 | ₩1,657 | ₩1,663 | ₩1,596 | ₩1,630 | -1.61% | 14.3만 |
|---|
| 2026.07.01 | ₩1,790 | ₩1,790 | ₩1,603 | ₩1,657 | -7.46% | 25.4만 |
|---|
| 2026.06.30 | ₩1,750 | ₩1,790 | ₩1,723 | ₩1,790 | +2.29% | 37만 |
|---|
| 2026.06.29 | ₩1,590 | ₩1,737 | ₩1,590 | ₩1,723 | +8.40% | 54.3만 |
|---|
| 2026.06.26 | ₩1,563 | ₩1,590 | ₩1,536 | ₩1,590 | +1.71% | 17.8만 |
|---|
| 2026.06.25 | ₩1,576 | ₩1,616 | ₩1,523 | ₩1,536 | -2.54% | 22.3만 |
|---|
| 2026.06.24 | ₩1,590 | ₩1,697 | ₩1,563 | ₩1,576 | -0.84% | 46.7만 |
|---|
| 2026.06.23 | ₩1,550 | ₩1,683 | ₩1,550 | ₩1,616 | +4.31% | 67.8만 |
|---|
| 2026.06.22 | ₩1,496 | ₩1,576 | ₩1,456 | ₩1,523 | +1.79% | 49.9만 |
|---|
| 2026.06.18 | ₩1,483 | ₩1,536 | ₩1,450 | ₩1,510 | +1.80% | 24.3만 |
|---|
| 2026.06.17 | ₩1,456 | ₩1,523 | ₩1,416 | ₩1,470 | +0.92% | 20만 |
|---|
| 2026.06.16 | ₩1,429 | ₩1,443 | ₩1,416 | ₩1,443 | +0.93% | 12.1만 |
|---|
| 2026.06.15 | ₩1,483 | ₩1,523 | ₩1,403 | ₩1,416 | -4.50% | 19.8만 |
|---|
| 2026.06.12 | ₩1,443 | ₩1,496 | ₩1,429 | ₩1,483 | +2.78% | 12.1만 |
|---|
| 2026.06.11 | ₩1,416 | ₩1,456 | ₩1,383 | ₩1,456 | +2.83% | 36.8만 |
|---|
| 2026.06.10 | ₩1,429 | ₩1,463 | ₩1,409 | ₩1,416 | -0.93% | 15.1만 |
|---|
| 2026.06.09 | ₩1,456 | ₩1,494 | ₩1,389 | ₩1,403 | -3.67% | 22.7만 |
|---|
| 2026.06.08 | ₩1,523 | ₩1,523 | ₩1,450 | ₩1,456 | -4.39% | 18.5만 |
|---|
| 2026.06.05 | ₩1,576 | ₩1,576 | ₩1,496 | ₩1,496 | -5.08% | 32만 |
|---|
| 2026.06.04 | ₩1,563 | ₩1,596 | ₩1,556 | ₩1,590 | +1.71% | 11.5만 |
|---|
| 2026.06.03 | ₩1,576 | ₩1,603 | ₩1,536 | ₩1,550 | -1.69% | 27만 |
|---|
| 2026.06.02 | ₩1,657 | ₩1,717 | ₩1,576 | ₩1,576 | -4.84% | 42.2만 |
|---|
| 2026.06.01 | ₩1,643 | ₩1,670 | ₩1,576 | ₩1,643 | 0.00% | 44.3만 |
|---|
| 2026.05.29 | ₩1,603 | ₩1,616 | ₩1,563 | ₩1,603 | 0.00% | 41만 |
|---|
| 2026.05.28 | ₩1,603 | ₩1,637 | ₩1,590 | ₩1,590 | -0.83% | 47.8만 |
|---|
| 2026.05.27 | ₩1,657 | ₩1,670 | ₩1,603 | ₩1,603 | -3.23% | 36.2만 |
|---|
| 2026.05.26 | ₩1,697 | ₩1,743 | ₩1,630 | ₩1,643 | -3.15% | 24.9만 |
|---|
| 2026.05.22 | ₩1,710 | ₩1,750 | ₩1,670 | ₩1,683 | -1.56% | 16.3만 |
|---|
| 2026.05.21 | ₩1,723 | ₩1,737 | ₩1,683 | ₩1,710 | -0.78% | 20.5만 |
|---|
| 2026.05.20 | ₩1,737 | ₩1,763 | ₩1,723 | ₩1,750 | +0.77% | 8.8만 |
|---|
| 2026.05.19 | ₩1,657 | ₩1,750 | ₩1,630 | ₩1,750 | +5.65% | 58만 |
|---|
| 2026.05.18 | ₩1,750 | ₩1,804 | ₩1,657 | ₩1,670 | -4.58% | 25.3만 |
|---|
| 2026.05.15 | ₩1,763 | ₩1,763 | ₩1,697 | ₩1,723 | -2.27% | 49.9만 |
|---|
| 2026.05.14 | ₩1,723 | ₩1,844 | ₩1,643 | ₩1,777 | +3.10% | 55.4만 |
|---|
| 2026.05.13 | ₩1,870 | ₩1,897 | ₩1,723 | ₩1,723 | -7.86% | 98.5만 |
|---|
| 2026.05.12 | ₩1,924 | ₩2,031 | ₩1,857 | ₩1,897 | -1.39% | 143.9만 |
|---|
| 2026.05.11 | ₩1,870 | ₩1,944 | ₩1,857 | ₩1,857 | -0.71% | 26만 |
|---|
| 2026.05.08 | ₩1,884 | ₩1,917 | ₩1,857 | ₩1,884 | 0.00% | 27.5만 |
|---|
| 2026.05.07 | ₩1,910 | ₩1,924 | ₩1,850 | ₩1,897 | -0.70% | 34.8만 |
|---|
| 2026.05.06 | ₩1,857 | ₩1,950 | ₩1,857 | ₩1,937 | +4.32% | 21.5만 |
|---|
| 2026.05.05 | ₩1,870 | ₩1,910 | ₩1,830 | ₩1,830 | -2.14% | 29.3만 |
|---|
| 2026.05.04 | ₩1,870 | ₩1,884 | ₩1,824 | ₩1,870 | 0.00% | 35.2만 |
|---|
| 2026.05.01 | ₩1,857 | ₩1,857 | ₩1,817 | ₩1,857 | 0.00% | 17.7만 |
|---|
| 2026.04.30 | ₩1,897 | ₩1,897 | ₩1,844 | ₩1,857 | -2.11% | 9.6만 |
|---|
| 2026.04.29 | ₩1,870 | ₩1,877 | ₩1,844 | ₩1,857 | -0.71% | 20.5만 |
|---|
| 2026.04.28 | ₩1,884 | ₩1,937 | ₩1,884 | ₩1,897 | +0.71% | 17.3만 |
|---|
| 2026.04.27 | ₩1,937 | ₩1,988 | ₩1,910 | ₩1,924 | -0.69% | 41.1만 |
|---|
| 2026.04.24 | ₩1,897 | ₩1,964 | ₩1,897 | ₩1,924 | +1.41% | 33.7만 |
|---|
| 2026.04.23 | ₩1,977 | ₩1,977 | ₩1,884 | ₩1,910 | -3.38% | 48.5만 |
|---|
| 2026.04.22 | ₩1,950 | ₩2,031 | ₩1,950 | ₩1,977 | +1.37% | 28.7만 |
|---|
| 2026.04.21 | ₩1,924 | ₩2,011 | ₩1,924 | ₩1,950 | +1.39% | 33.8만 |
|---|
| 2026.04.20 | ₩1,844 | ₩1,932 | ₩1,844 | ₩1,910 | +3.62% | 20.2만 |
|---|
| 2026.04.17 | ₩1,870 | ₩1,924 | ₩1,844 | ₩1,844 | -1.43% | 49.4만 |
|---|
| 2026.04.16 | ₩1,910 | ₩1,910 | ₩1,810 | ₩1,830 | -4.20% | 84.5만 |
|---|
| 2026.04.15 | ₩1,964 | ₩1,964 | ₩1,850 | ₩1,884 | -4.08% | 47.3만 |
|---|
| 2026.04.14 | ₩1,844 | ₩1,991 | ₩1,804 | ₩1,964 | +6.52% | 129.4만 |
|---|
| 2026.04.13 | ₩1,763 | ₩1,877 | ₩1,737 | ₩1,804 | +2.27% | 67.8만 |
|---|
| 2026.04.10 | ₩1,763 | ₩1,777 | ₩1,723 | ₩1,763 | 0.00% | 26.1만 |
|---|
| 2026.04.09 | ₩1,697 | ₩1,783 | ₩1,670 | ₩1,777 | +4.72% | 25.8만 |
|---|
| 2026.04.08 | ₩1,777 | ₩1,777 | ₩1,670 | ₩1,670 | -6.02% | 31.9만 |
|---|
| 2026.04.07 | ₩1,737 | ₩1,750 | ₩1,697 | ₩1,723 | -0.77% | 38.6만 |
|---|
| 2026.04.06 | ₩1,804 | ₩1,804 | ₩1,737 | ₩1,737 | -3.70% | 42.5만 |
|---|
| 2026.04.02 | ₩1,750 | ₩1,790 | ₩1,730 | ₩1,790 | +2.29% | 10만 |
|---|
| 2026.04.01 | ₩1,670 | ₩1,837 | ₩1,650 | ₩1,777 | +6.40% | 51.6만 |
|---|
| 2026.03.31 | ₩1,630 | ₩1,670 | ₩1,616 | ₩1,657 | +1.64% | 24.6만 |
|---|
| 2026.03.30 | ₩1,750 | ₩1,763 | ₩1,616 | ₩1,630 | -6.87% | 45.4만 |
|---|
| 2026.03.27 | ₩1,804 | ₩1,830 | ₩1,750 | ₩1,750 | -2.96% | 27.3만 |
|---|
| 2026.03.26 | ₩1,830 | ₩1,877 | ₩1,790 | ₩1,804 | -1.46% | 97.2만 |
|---|
| 2026.03.25 | ₩1,884 | ₩1,884 | ₩1,824 | ₩1,830 | -2.84% | 40.7만 |
|---|
| 2026.03.24 | ₩1,924 | ₩1,964 | ₩1,857 | ₩1,857 | -3.47% | 33만 |
|---|
| 2026.03.23 | ₩1,977 | ₩1,991 | ₩1,924 | ₩1,937 | -2.03% | 52.7만 |
|---|
| 2026.03.20 | ₩1,964 | ₩2,017 | ₩1,950 | ₩1,964 | 0.00% | 28.4만 |
|---|
| 2026.03.19 | ₩2,004 | ₩2,044 | ₩1,964 | ₩2,004 | 0.00% | 35.3만 |
|---|
| 2026.03.18 | ₩2,084 | ₩2,084 | ₩1,991 | ₩1,991 | -4.49% | 56.1만 |
|---|
| 2026.03.17 | ₩2,097 | ₩2,136 | ₩2,077 | ₩2,084 | -0.64% | 17.1만 |
|---|
| 2026.03.16 | ₩2,097 | ₩2,138 | ₩2,071 | ₩2,084 | -0.64% | 15.3만 |
|---|
| 2026.03.13 | ₩2,097 | ₩2,138 | ₩2,057 | ₩2,084 | -0.64% | 51.2만 |
|---|
| 2026.03.12 | ₩2,111 | ₩2,151 | ₩2,084 | ₩2,111 | 0.00% | 13.4만 |
|---|
| 2026.03.11 | ₩2,138 | ₩2,191 | ₩2,087 | ₩2,138 | 0.00% | 41.8만 |
|---|
| 2026.03.10 | ₩2,151 | ₩2,311 | ₩2,138 | ₩2,164 | +0.62% | 63.1만 |
|---|
| 2026.03.09 | ₩2,204 | ₩2,258 | ₩2,071 | ₩2,178 | -1.21% | 89.3만 |
|---|
| 2026.03.06 | ₩2,178 | ₩2,258 | ₩2,111 | ₩2,191 | +0.61% | 108만 |
|---|
| 2026.03.05 | ₩2,017 | ₩2,097 | ₩1,977 | ₩2,044 | +1.32% | 63.1만 |
|---|
| 2026.03.04 | ₩2,138 | ₩2,151 | ₩1,984 | ₩2,004 | -6.25% | 75만 |
|---|
| 2026.03.03 | ₩2,351 | ₩2,354 | ₩2,004 | ₩2,164 | -7.95% | 118만 |
|---|
| 2026.03.02 | ₩2,204 | ₩2,512 | ₩2,138 | ₩2,405 | +9.09% | 935.4만 |
|---|
| 2026.02.27 | ₩1,857 | ₩2,284 | ₩1,737 | ₩2,271 | +22.30% | 380.4만 |
|---|
| 2026.02.26 | ₩1,643 | ₩1,870 | ₩1,583 | ₩1,830 | +11.38% | 346.9만 |
|---|
| 2026.02.25 | ₩1,416 | ₩1,536 | ₩1,416 | ₩1,496 | +5.66% | 20.1만 |
|---|
| 2026.02.24 | ₩1,389 | ₩1,480 | ₩1,389 | ₩1,416 | +1.92% | 14.5만 |
|---|
| 2026.02.23 | ₩1,403 | ₩1,429 | ₩1,363 | ₩1,376 | -1.90% | 12.8만 |
|---|
| 2026.02.20 | ₩1,416 | ₩1,423 | ₩1,376 | ₩1,389 | -1.89% | 11.8만 |
|---|
| 2026.02.19 | ₩1,443 | ₩1,456 | ₩1,409 | ₩1,416 | -1.85% | 9.2만 |
|---|
| 2026.02.18 | ₩1,416 | ₩1,456 | ₩1,405 | ₩1,429 | +0.94% | 5.6만 |
|---|
| 2026.02.17 | ₩1,496 | ₩1,496 | ₩1,416 | ₩1,416 | -5.36% | 16.4만 |
|---|
| 2026.02.13 | ₩1,456 | ₩1,523 | ₩1,456 | ₩1,483 | +1.83% | 9.4만 |
|---|
| 2026.02.12 | ₩1,523 | ₩1,523 | ₩1,436 | ₩1,443 | -5.26% | 10.9만 |
|---|
| 2026.02.11 | ₩1,576 | ₩1,576 | ₩1,470 | ₩1,496 | -5.08% | 20.2만 |
|---|
| 2026.02.10 | ₩1,496 | ₩1,576 | ₩1,496 | ₩1,563 | +4.46% | 36.6만 |
|---|
| 2026.02.09 | ₩1,403 | ₩1,496 | ₩1,376 | ₩1,470 | +4.76% | 39만 |
|---|
| 2026.02.06 | ₩1,376 | ₩1,429 | ₩1,363 | ₩1,389 | +0.97% | 20.8만 |
|---|
| 2026.02.05 | ₩1,389 | ₩1,416 | ₩1,363 | ₩1,363 | -1.92% | 18.3만 |
|---|
| 2026.02.04 | ₩1,456 | ₩1,456 | ₩1,376 | ₩1,376 | -5.50% | 27.9만 |
|---|
| 2026.02.03 | ₩1,443 | ₩1,483 | ₩1,403 | ₩1,443 | 0.00% | 65.4만 |
|---|
| 2026.02.02 | ₩1,429 | ₩1,483 | ₩1,416 | ₩1,416 | -0.93% | 19.3만 |
|---|
| 2026.01.30 | ₩1,496 | ₩1,523 | ₩1,429 | ₩1,443 | -3.57% | 19.6만 |
|---|
| 2026.01.29 | ₩1,616 | ₩1,623 | ₩1,496 | ₩1,496 | -7.44% | 15.4만 |
|---|
| 2026.01.28 | ₩1,643 | ₩1,657 | ₩1,596 | ₩1,630 | -0.81% | 29.2만 |
|---|
| 2026.01.27 | ₩1,576 | ₩1,663 | ₩1,556 | ₩1,616 | +2.54% | 35.2만 |
|---|
| 2026.01.26 | ₩1,550 | ₩1,603 | ₩1,523 | ₩1,563 | +0.86% | 23.6만 |
|---|
| 2026.01.23 | ₩1,510 | ₩1,590 | ₩1,483 | ₩1,563 | +3.54% | 39.5만 |
|---|
| 2026.01.22 | ₩1,429 | ₩1,536 | ₩1,416 | ₩1,523 | +6.54% | 41.2만 |
|---|
| 2026.01.21 | ₩1,483 | ₩1,483 | ₩1,403 | ₩1,416 | -4.50% | 68.4만 |
|---|
| 2026.01.20 | ₩1,523 | ₩1,523 | ₩1,443 | ₩1,443 | -5.26% | 41.2만 |
|---|
| 2026.01.16 | ₩1,510 | ₩1,543 | ₩1,483 | ₩1,510 | 0.00% | 22.8만 |
|---|
| 2026.01.15 | ₩1,523 | ₩1,536 | ₩1,496 | ₩1,523 | 0.00% | 20.1만 |
|---|
| 2026.01.14 | ₩1,576 | ₩1,576 | ₩1,510 | ₩1,523 | -3.39% | 34.2만 |
|---|
| 2026.01.13 | ₩1,590 | ₩1,590 | ₩1,550 | ₩1,550 | -2.52% | 18.5만 |
|---|
| 2026.01.12 | ₩1,590 | ₩1,603 | ₩1,543 | ₩1,563 | -1.68% | 24.5만 |
|---|
| 2026.01.09 | ₩1,630 | ₩1,630 | ₩1,576 | ₩1,576 | -3.28% | 22.1만 |
|---|
| 2026.01.08 | ₩1,657 | ₩1,657 | ₩1,576 | ₩1,590 | -4.03% | 32.4만 |
|---|
| 2026.01.07 | ₩1,643 | ₩1,683 | ₩1,630 | ₩1,650 | +0.41% | 21.9만 |
|---|
| 2026.01.06 | ₩1,643 | ₩1,670 | ₩1,616 | ₩1,630 | -0.81% | 15.1만 |
|---|
| 2026.01.05 | ₩1,654 | ₩1,657 | ₩1,603 | ₩1,630 | -1.45% | 16.2만 |
|---|
| 2026.01.02 | ₩1,683 | ₩1,723 | ₩1,616 | ₩1,643 | -2.38% | 10.9만 |
|---|
| 2025.12.31 | ₩1,630 | ₩1,723 | ₩1,630 | ₩1,670 | +2.46% | 32.7만 |
|---|
| 2025.12.30 | ₩1,630 | ₩1,643 | ₩1,616 | ₩1,630 | 0.00% | 18.8만 |
|---|
| 2025.12.29 | ₩1,670 | ₩1,690 | ₩1,630 | ₩1,630 | -2.40% | 15.8만 |
|---|
| 2025.12.26 | ₩1,630 | ₩1,663 | ₩1,630 | ₩1,657 | +1.64% | 5.3만 |
|---|
| 2025.12.24 | ₩1,630 | ₩1,670 | ₩1,630 | ₩1,630 | 0.00% | 5.1만 |
|---|
| 2025.12.23 | ₩1,657 | ₩1,666 | ₩1,603 | ₩1,623 | -2.02% | 11.1만 |
|---|
| 2025.12.22 | ₩1,643 | ₩1,703 | ₩1,643 | ₩1,670 | +1.63% | 21.5만 |
|---|
| 2025.12.19 | ₩1,697 | ₩1,710 | ₩1,637 | ₩1,657 | -2.36% | 23.1만 |
|---|
| 2025.12.18 | ₩1,550 | ₩1,697 | ₩1,483 | ₩1,643 | +6.03% | 56.7만 |
|---|
| 2025.12.17 | ₩1,576 | ₩1,611 | ₩1,483 | ₩1,510 | -4.24% | 41.2만 |
|---|
| 2025.12.16 | ₩1,563 | ₩1,616 | ₩1,550 | ₩1,576 | +0.85% | 18.4만 |
|---|
| 2025.12.15 | ₩1,643 | ₩1,643 | ₩1,556 | ₩1,603 | -2.44% | 36만 |
|---|
| 2025.12.12 | ₩1,657 | ₩1,697 | ₩1,643 | ₩1,643 | -0.81% | 16.1만 |
|---|
| 2025.12.11 | ₩1,683 | ₩1,710 | ₩1,670 | ₩1,670 | -0.79% | 10.6만 |
|---|
| 2025.12.10 | ₩1,670 | ₩1,730 | ₩1,650 | ₩1,683 | +0.80% | 22.4만 |
|---|
| 2025.12.09 | ₩1,563 | ₩1,723 | ₩1,563 | ₩1,657 | +5.98% | 35.4만 |
|---|
| 2025.12.08 | ₩1,630 | ₩1,643 | ₩1,523 | ₩1,563 | -4.10% | 51.7만 |
|---|
| 2025.12.05 | ₩1,750 | ₩1,750 | ₩1,576 | ₩1,590 | -9.16% | 48.7만 |
|---|
| 2025.12.04 | ₩1,723 | ₩1,737 | ₩1,683 | ₩1,710 | -0.78% | 20.9만 |
|---|
| 2025.12.03 | ₩1,683 | ₩1,723 | ₩1,670 | ₩1,723 | +2.38% | 35.3만 |
|---|
| 2025.12.02 | ₩1,737 | ₩1,737 | ₩1,643 | ₩1,643 | -5.38% | 34만 |
|---|
| 2025.12.01 | ₩1,777 | ₩1,804 | ₩1,723 | ₩1,723 | -3.01% | 27.8만 |
|---|
| 2025.11.28 | ₩1,804 | ₩1,817 | ₩1,763 | ₩1,763 | -2.22% | 18.9만 |
|---|
| 2025.11.26 | ₩1,790 | ₩1,812 | ₩1,737 | ₩1,790 | 0.00% | 21.7만 |
|---|
| 2025.11.25 | ₩1,804 | ₩1,817 | ₩1,737 | ₩1,790 | -0.74% | 24만 |
|---|
| 2025.11.24 | ₩1,763 | ₩1,830 | ₩1,750 | ₩1,804 | +2.27% | 22.5만 |
|---|
| 2025.11.21 | ₩1,777 | ₩1,868 | ₩1,763 | ₩1,763 | -0.75% | 16.8만 |
|---|
| 2025.11.20 | ₩1,817 | ₩1,897 | ₩1,737 | ₩1,750 | -3.68% | 13.4만 |
|---|
| 2025.11.19 | ₩1,870 | ₩1,924 | ₩1,763 | ₩1,817 | -2.86% | 18만 |
|---|
| 2025.11.18 | ₩1,857 | ₩1,884 | ₩1,830 | ₩1,870 | +0.72% | 21.7만 |
|---|
| 2025.11.17 | ₩1,857 | ₩1,950 | ₩1,777 | ₩1,897 | +2.16% | 56.3만 |
|---|
| 2025.11.14 | ₩1,790 | ₩1,877 | ₩1,777 | ₩1,844 | +2.99% | 12.8만 |
|---|
| 2025.11.13 | ₩1,924 | ₩1,924 | ₩1,797 | ₩1,817 | -5.56% | 14.5만 |
|---|
| 2025.11.12 | ₩1,804 | ₩1,932 | ₩1,790 | ₩1,897 | +5.19% | 27.2만 |
|---|
| 2025.11.11 | ₩1,737 | ₩1,790 | ₩1,723 | ₩1,777 | +2.31% | 24.1만 |
|---|
| 2025.11.10 | ₩1,763 | ₩1,804 | ₩1,737 | ₩1,737 | -1.52% | 14.5만 |
|---|
| 2025.11.07 | ₩1,670 | ₩1,797 | ₩1,670 | ₩1,750 | +4.80% | 18.8만 |
|---|
| 2025.11.06 | ₩1,737 | ₩1,817 | ₩1,657 | ₩1,670 | -3.85% | 41.4만 |
|---|
| 2025.11.05 | ₩1,830 | ₩1,857 | ₩1,737 | ₩1,750 | -4.38% | 37.5만 |
|---|
| 2025.11.04 | ₩1,844 | ₩1,910 | ₩1,763 | ₩1,790 | -2.90% | 33.6만 |
|---|
| 2025.11.03 | ₩1,897 | ₩1,964 | ₩1,844 | ₩1,870 | -1.41% | 37.5만 |
|---|
| 2025.10.31 | ₩1,870 | ₩1,910 | ₩1,844 | ₩1,884 | +0.71% | 23.1만 |
|---|
| 2025.10.30 | ₩1,884 | ₩1,910 | ₩1,844 | ₩1,870 | -0.71% | 38.6만 |
|---|
| 2025.10.29 | ₩1,964 | ₩2,004 | ₩1,870 | ₩1,897 | -3.40% | 42.5만 |
|---|
| 2025.10.28 | ₩2,044 | ₩2,057 | ₩1,910 | ₩1,964 | -3.92% | 75.6만 |
|---|
| 2025.10.27 | ₩2,124 | ₩2,178 | ₩2,084 | ₩2,111 | -0.63% | 75.6만 |
|---|
| 2025.10.24 | ₩2,138 | ₩2,231 | ₩2,071 | ₩2,084 | -2.50% | 184.1만 |
|---|
| 2025.10.23 | ₩2,031 | ₩2,164 | ₩2,004 | ₩2,111 | +3.95% | 163.1만 |
|---|
| 2025.10.22 | ₩2,044 | ₩2,071 | ₩1,964 | ₩2,057 | +0.65% | 68.8만 |
|---|
| 2025.10.21 | ₩1,964 | ₩2,057 | ₩1,910 | ₩2,044 | +4.08% | 65.6만 |
|---|
| 2025.10.20 | ₩1,897 | ₩2,004 | ₩1,849 | ₩1,964 | +3.52% | 117.7만 |
|---|
| 2025.10.17 | ₩1,857 | ₩1,971 | ₩1,830 | ₩1,870 | +0.72% | 66.7만 |
|---|
| 2025.10.16 | ₩1,950 | ₩1,977 | ₩1,890 | ₩1,924 | -1.37% | 59.2만 |
|---|
| 2025.10.15 | ₩1,897 | ₩2,004 | ₩1,857 | ₩1,924 | +1.41% | 87.2만 |
|---|
| 2025.10.14 | ₩1,737 | ₩1,991 | ₩1,737 | ₩1,897 | +9.23% | 102.5만 |
|---|
| 2025.10.13 | ₩1,830 | ₩1,870 | ₩1,737 | ₩1,763 | -3.65% | 65.4만 |
|---|
| 2025.10.10 | ₩1,844 | ₩1,905 | ₩1,763 | ₩1,804 | -2.17% | 50.5만 |
|---|