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 | ₩1,994 | ₩2,155 | ₩1,981 | ₩2,034 | +2.01% | 89.2만 |
| 2026.10.08 | ₩2,021 | ₩2,061 | ₩1,954 | ₩1,994 | -1.32% | 46.1만 |
| 2026.10.07 | ₩2,128 | ₩2,141 | ₩1,981 | ₩2,008 | -5.66% | 60.7만 |
| 2026.10.06 | ₩2,382 | ₩2,422 | ₩2,129 | ₩2,155 | -9.55% | 61.6만 |
| 2026.10.05 | ₩2,409 | ₩2,463 | ₩2,275 | ₩2,382 | -1.11% | 118.6만 |
| 2026.10.02 | ₩2,342 | ₩2,503 | ₩2,248 | ₩2,396 | +2.29% | 373.6만 |
| 2026.10.01 | ₩2,248 | ₩2,556 | ₩2,182 | ₩2,342 | +4.17% | 164.7만 |
| 2026.09.30 | ₩1,927 | ₩2,309 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,235 |
| +15.97% |
| 312.5만 |
| 2026.09.29 | ₩1,834 | ₩1,941 | ₩1,820 | ₩1,914 | +4.38% | 55.1만 |
|---|
| 2026.09.28 | ₩1,793 | ₩1,860 | ₩1,740 | ₩1,820 | +1.49% | 33.6만 |
|---|
| 2026.09.25 | ₩1,767 | ₩1,847 | ₩1,727 | ₩1,780 | +0.76% | 27.1만 |
|---|
| 2026.09.24 | ₩1,820 | ₩1,874 | ₩1,713 | ₩1,787 | -1.84% | 48.6만 |
|---|
| 2026.09.23 | ₩2,021 | ₩2,034 | ₩1,827 | ₩1,834 | -9.27% | 57.1만 |
|---|
| 2026.09.22 | ₩1,967 | ₩2,041 | ₩1,954 | ₩2,021 | +2.72% | 31.7만 |
|---|
| 2026.09.21 | ₩2,008 | ₩2,021 | ₩1,934 | ₩1,974 | -1.67% | 33만 |
|---|
| 2026.09.18 | ₩1,954 | ₩2,034 | ₩1,914 | ₩2,008 | +2.74% | 118.5만 |
|---|
| 2026.09.17 | ₩1,914 | ₩2,008 | ₩1,900 | ₩1,954 | +2.10% | 43.1만 |
|---|
| 2026.09.16 | ₩1,834 | ₩2,021 | ₩1,834 | ₩1,914 | +4.38% | 102.2만 |
|---|
| 2026.09.15 | ₩1,941 | ₩1,941 | ₩1,807 | ₩1,820 | -6.21% | 70.5만 |
|---|
| 2026.09.14 | ₩1,900 | ₩2,001 | ₩1,847 | ₩1,954 | +2.82% | 111만 |
|---|
| 2026.09.11 | ₩1,941 | ₩2,014 | ₩1,874 | ₩1,874 | -3.45% | 53.9만 |
|---|
| 2026.09.10 | ₩1,793 | ₩1,941 | ₩1,793 | ₩1,927 | +7.46% | 67.4만 |
|---|
| 2026.09.09 | ₩1,793 | ₩1,860 | ₩1,793 | ₩1,840 | +2.61% | 41.9만 |
|---|
| 2026.09.08 | ₩1,753 | ₩1,840 | ₩1,727 | ₩1,793 | +2.29% | 116.4만 |
|---|
| 2026.09.04 | ₩1,660 | ₩1,807 | ₩1,660 | ₩1,727 | +4.03% | 53만 |
|---|
| 2026.09.03 | ₩1,686 | ₩1,725 | ₩1,605 | ₩1,660 | -1.59% | 57.6만 |
|---|
| 2026.09.02 | ₩1,686 | ₩1,727 | ₩1,662 | ₩1,686 | 0.00% | 70.4만 |
|---|
| 2026.09.01 | ₩1,539 | ₩1,753 | ₩1,492 | ₩1,727 | +12.17% | 682.4만 |
|---|
| 2026.08.31 | ₩1,660 | ₩1,660 | ₩1,619 | ₩1,619 | -2.42% | 111.6만 |
|---|
| 2026.08.28 | ₩1,673 | ₩1,673 | ₩1,626 | ₩1,633 | -2.40% | 9.1만 |
|---|
| 2026.08.27 | ₩1,740 | ₩1,753 | ₩1,633 | ₩1,660 | -4.62% | 19.8만 |
|---|
| 2026.08.26 | ₩1,740 | ₩1,767 | ₩1,733 | ₩1,753 | +0.77% | 9.5만 |
|---|
| 2026.08.25 | ₩1,753 | ₩1,767 | ₩1,727 | ₩1,747 | -0.38% | 21.2만 |
|---|
| 2026.08.24 | ₩1,793 | ₩1,820 | ₩1,740 | ₩1,747 | -2.61% | 16.8만 |
|---|
| 2026.08.21 | ₩1,767 | ₩1,793 | ₩1,740 | ₩1,780 | +0.76% | 13.1만 |
|---|
| 2026.08.20 | ₩1,727 | ₩1,807 | ₩1,700 | ₩1,740 | +0.78% | 45.8만 |
|---|
| 2026.08.19 | ₩1,686 | ₩1,713 | ₩1,660 | ₩1,713 | +1.59% | 18.4만 |
|---|
| 2026.08.18 | ₩1,633 | ₩1,700 | ₩1,633 | ₩1,660 | +1.64% | 10.5만 |
|---|
| 2026.08.17 | ₩1,686 | ₩1,713 | ₩1,666 | ₩1,673 | -0.79% | 24.2만 |
|---|
| 2026.08.14 | ₩1,646 | ₩1,720 | ₩1,626 | ₩1,686 | +2.44% | 19만 |
|---|
| 2026.08.13 | ₩1,727 | ₩1,727 | ₩1,619 | ₩1,626 | -5.81% | 8.1만 |
|---|
| 2026.08.12 | ₩1,740 | ₩1,780 | ₩1,673 | ₩1,686 | -3.08% | 20.8만 |
|---|
| 2026.08.11 | ₩1,633 | ₩1,773 | ₩1,633 | ₩1,740 | +6.56% | 31.5만 |
|---|
| 2026.08.10 | ₩1,593 | ₩1,660 | ₩1,553 | ₩1,646 | +3.36% | 13.5만 |
|---|
| 2026.08.07 | ₩1,579 | ₩1,619 | ₩1,553 | ₩1,593 | +0.85% | 11.8만 |
|---|
| 2026.08.06 | ₩1,566 | ₩1,606 | ₩1,539 | ₩1,579 | +0.85% | 12.4만 |
|---|
| 2026.08.05 | ₩1,579 | ₩1,593 | ₩1,553 | ₩1,566 | -0.85% | 13.8만 |
|---|
| 2026.08.04 | ₩1,526 | ₩1,579 | ₩1,472 | ₩1,566 | +2.63% | 41만 |
|---|
| 2026.08.03 | ₩1,486 | ₩1,559 | ₩1,392 | ₩1,499 | +0.90% | 210.6만 |
|---|
| 2026.07.31 | ₩1,512 | ₩1,512 | ₩1,466 | ₩1,486 | -1.77% | 11.2만 |
|---|
| 2026.07.30 | ₩1,419 | ₩1,526 | ₩1,405 | ₩1,512 | +6.60% | 48.1만 |
|---|
| 2026.07.29 | ₩1,499 | ₩1,499 | ₩1,419 | ₩1,432 | -4.46% | 37.6만 |
|---|
| 2026.07.28 | ₩1,566 | ₩1,566 | ₩1,470 | ₩1,472 | -5.98% | 47.2만 |
|---|
| 2026.07.27 | ₩1,660 | ₩1,714 | ₩1,559 | ₩1,579 | -4.84% | 22.6만 |
|---|
| 2026.07.24 | ₩1,793 | ₩1,807 | ₩1,640 | ₩1,660 | -7.46% | 13.2만 |
|---|
| 2026.07.23 | ₩1,753 | ₩1,867 | ₩1,753 | ₩1,780 | +1.53% | 25.1만 |
|---|
| 2026.07.22 | ₩1,753 | ₩1,820 | ₩1,727 | ₩1,780 | +1.53% | 9.8만 |
|---|
| 2026.07.21 | ₩1,713 | ₩1,767 | ₩1,713 | ₩1,753 | +2.34% | 7.4만 |
|---|
| 2026.07.20 | ₩1,767 | ₩1,773 | ₩1,700 | ₩1,713 | -3.03% | 12.8만 |
|---|
| 2026.07.17 | ₩1,727 | ₩1,860 | ₩1,713 | ₩1,793 | +3.88% | 16.7만 |
|---|
| 2026.07.16 | ₩1,874 | ₩1,874 | ₩1,686 | ₩1,740 | -7.14% | 21.7만 |
|---|
| 2026.07.15 | ₩1,900 | ₩1,941 | ₩1,820 | ₩1,874 | -1.41% | 47.2만 |
|---|
| 2026.07.14 | ₩1,740 | ₩1,927 | ₩1,713 | ₩1,900 | +9.23% | 111.7만 |
|---|
| 2026.07.13 | ₩1,660 | ₩1,800 | ₩1,660 | ₩1,713 | +3.23% | 89만 |
|---|
| 2026.07.10 | ₩1,646 | ₩1,693 | ₩1,606 | ₩1,660 | +0.81% | 17.2만 |
|---|
| 2026.07.09 | ₩1,660 | ₩1,686 | ₩1,633 | ₩1,660 | 0.00% | 10.5만 |
|---|
| 2026.07.08 | ₩1,673 | ₩1,713 | ₩1,626 | ₩1,673 | 0.00% | 38.3만 |
|---|
| 2026.07.07 | ₩1,646 | ₩1,706 | ₩1,619 | ₩1,660 | +0.81% | 17.1만 |
|---|
| 2026.07.06 | ₩1,653 | ₩1,660 | ₩1,606 | ₩1,613 | -2.43% | 17.1만 |
|---|
| 2026.07.02 | ₩1,660 | ₩1,666 | ₩1,599 | ₩1,633 | -1.61% | 14.3만 |
|---|
| 2026.07.01 | ₩1,793 | ₩1,793 | ₩1,606 | ₩1,660 | -7.46% | 25.4만 |
|---|
| 2026.06.30 | ₩1,753 | ₩1,793 | ₩1,727 | ₩1,793 | +2.29% | 37만 |
|---|
| 2026.06.29 | ₩1,593 | ₩1,740 | ₩1,593 | ₩1,727 | +8.40% | 54.3만 |
|---|
| 2026.06.26 | ₩1,566 | ₩1,593 | ₩1,539 | ₩1,593 | +1.71% | 17.8만 |
|---|
| 2026.06.25 | ₩1,579 | ₩1,619 | ₩1,526 | ₩1,539 | -2.54% | 22.3만 |
|---|
| 2026.06.24 | ₩1,593 | ₩1,700 | ₩1,566 | ₩1,579 | -0.84% | 46.7만 |
|---|
| 2026.06.23 | ₩1,553 | ₩1,686 | ₩1,553 | ₩1,619 | +4.31% | 67.8만 |
|---|
| 2026.06.22 | ₩1,499 | ₩1,579 | ₩1,459 | ₩1,526 | +1.79% | 49.9만 |
|---|
| 2026.06.18 | ₩1,486 | ₩1,539 | ₩1,452 | ₩1,512 | +1.80% | 24.3만 |
|---|
| 2026.06.17 | ₩1,459 | ₩1,526 | ₩1,419 | ₩1,472 | +0.92% | 20만 |
|---|
| 2026.06.16 | ₩1,432 | ₩1,445 | ₩1,419 | ₩1,445 | +0.93% | 12.1만 |
|---|
| 2026.06.15 | ₩1,486 | ₩1,526 | ₩1,405 | ₩1,419 | -4.50% | 19.8만 |
|---|
| 2026.06.12 | ₩1,445 | ₩1,499 | ₩1,432 | ₩1,486 | +2.78% | 12.1만 |
|---|
| 2026.06.11 | ₩1,419 | ₩1,459 | ₩1,385 | ₩1,459 | +2.83% | 36.8만 |
|---|
| 2026.06.10 | ₩1,432 | ₩1,466 | ₩1,412 | ₩1,419 | -0.93% | 15.1만 |
|---|
| 2026.06.09 | ₩1,459 | ₩1,496 | ₩1,392 | ₩1,405 | -3.67% | 22.7만 |
|---|
| 2026.06.08 | ₩1,526 | ₩1,526 | ₩1,452 | ₩1,459 | -4.39% | 18.5만 |
|---|
| 2026.06.05 | ₩1,579 | ₩1,579 | ₩1,499 | ₩1,499 | -5.08% | 32만 |
|---|
| 2026.06.04 | ₩1,566 | ₩1,599 | ₩1,559 | ₩1,593 | +1.71% | 11.5만 |
|---|
| 2026.06.03 | ₩1,579 | ₩1,606 | ₩1,539 | ₩1,553 | -1.69% | 27만 |
|---|
| 2026.06.02 | ₩1,660 | ₩1,720 | ₩1,579 | ₩1,579 | -4.84% | 42.2만 |
|---|
| 2026.06.01 | ₩1,646 | ₩1,673 | ₩1,579 | ₩1,646 | 0.00% | 44.3만 |
|---|
| 2026.05.29 | ₩1,606 | ₩1,619 | ₩1,566 | ₩1,606 | 0.00% | 41만 |
|---|
| 2026.05.28 | ₩1,606 | ₩1,640 | ₩1,593 | ₩1,593 | -0.83% | 47.8만 |
|---|
| 2026.05.27 | ₩1,660 | ₩1,673 | ₩1,606 | ₩1,606 | -3.23% | 36.2만 |
|---|
| 2026.05.26 | ₩1,700 | ₩1,747 | ₩1,633 | ₩1,646 | -3.15% | 24.9만 |
|---|
| 2026.05.22 | ₩1,713 | ₩1,753 | ₩1,673 | ₩1,686 | -1.56% | 16.3만 |
|---|
| 2026.05.21 | ₩1,727 | ₩1,740 | ₩1,686 | ₩1,713 | -0.78% | 20.5만 |
|---|
| 2026.05.20 | ₩1,740 | ₩1,767 | ₩1,727 | ₩1,753 | +0.77% | 8.8만 |
|---|
| 2026.05.19 | ₩1,660 | ₩1,753 | ₩1,633 | ₩1,753 | +5.65% | 58만 |
|---|
| 2026.05.18 | ₩1,753 | ₩1,807 | ₩1,660 | ₩1,673 | -4.58% | 25.3만 |
|---|
| 2026.05.15 | ₩1,767 | ₩1,767 | ₩1,700 | ₩1,727 | -2.27% | 49.9만 |
|---|
| 2026.05.14 | ₩1,727 | ₩1,847 | ₩1,646 | ₩1,780 | +3.10% | 55.4만 |
|---|
| 2026.05.13 | ₩1,874 | ₩1,900 | ₩1,727 | ₩1,727 | -7.86% | 98.5만 |
|---|
| 2026.05.12 | ₩1,927 | ₩2,034 | ₩1,860 | ₩1,900 | -1.39% | 143.9만 |
|---|
| 2026.05.11 | ₩1,874 | ₩1,947 | ₩1,860 | ₩1,860 | -0.71% | 26만 |
|---|
| 2026.05.08 | ₩1,887 | ₩1,921 | ₩1,860 | ₩1,887 | 0.00% | 27.5만 |
|---|
| 2026.05.07 | ₩1,914 | ₩1,927 | ₩1,854 | ₩1,900 | -0.70% | 34.8만 |
|---|
| 2026.05.06 | ₩1,860 | ₩1,954 | ₩1,860 | ₩1,941 | +4.32% | 21.5만 |
|---|
| 2026.05.05 | ₩1,874 | ₩1,914 | ₩1,834 | ₩1,834 | -2.14% | 29.3만 |
|---|
| 2026.05.04 | ₩1,874 | ₩1,887 | ₩1,827 | ₩1,874 | 0.00% | 35.2만 |
|---|
| 2026.05.01 | ₩1,860 | ₩1,860 | ₩1,820 | ₩1,860 | 0.00% | 17.7만 |
|---|
| 2026.04.30 | ₩1,900 | ₩1,900 | ₩1,847 | ₩1,860 | -2.11% | 9.6만 |
|---|
| 2026.04.29 | ₩1,874 | ₩1,880 | ₩1,847 | ₩1,860 | -0.71% | 20.5만 |
|---|
| 2026.04.28 | ₩1,887 | ₩1,941 | ₩1,887 | ₩1,900 | +0.71% | 17.3만 |
|---|
| 2026.04.27 | ₩1,941 | ₩1,992 | ₩1,914 | ₩1,927 | -0.69% | 41.1만 |
|---|
| 2026.04.24 | ₩1,900 | ₩1,967 | ₩1,900 | ₩1,927 | +1.41% | 33.7만 |
|---|
| 2026.04.23 | ₩1,981 | ₩1,981 | ₩1,887 | ₩1,914 | -3.38% | 48.5만 |
|---|
| 2026.04.22 | ₩1,954 | ₩2,034 | ₩1,954 | ₩1,981 | +1.37% | 28.7만 |
|---|
| 2026.04.21 | ₩1,927 | ₩2,014 | ₩1,927 | ₩1,954 | +1.39% | 33.8만 |
|---|
| 2026.04.20 | ₩1,847 | ₩1,935 | ₩1,847 | ₩1,914 | +3.62% | 20.2만 |
|---|
| 2026.04.17 | ₩1,874 | ₩1,927 | ₩1,847 | ₩1,847 | -1.43% | 49.4만 |
|---|
| 2026.04.16 | ₩1,914 | ₩1,914 | ₩1,814 | ₩1,834 | -4.20% | 84.5만 |
|---|
| 2026.04.15 | ₩1,967 | ₩1,967 | ₩1,854 | ₩1,887 | -4.08% | 47.3만 |
|---|
| 2026.04.14 | ₩1,847 | ₩1,994 | ₩1,807 | ₩1,967 | +6.52% | 129.4만 |
|---|
| 2026.04.13 | ₩1,767 | ₩1,880 | ₩1,740 | ₩1,807 | +2.27% | 67.8만 |
|---|
| 2026.04.10 | ₩1,767 | ₩1,780 | ₩1,727 | ₩1,767 | 0.00% | 26.1만 |
|---|
| 2026.04.09 | ₩1,700 | ₩1,787 | ₩1,673 | ₩1,780 | +4.72% | 25.8만 |
|---|
| 2026.04.08 | ₩1,780 | ₩1,780 | ₩1,673 | ₩1,673 | -6.02% | 31.9만 |
|---|
| 2026.04.07 | ₩1,740 | ₩1,753 | ₩1,700 | ₩1,727 | -0.77% | 38.6만 |
|---|
| 2026.04.06 | ₩1,807 | ₩1,807 | ₩1,740 | ₩1,740 | -3.70% | 42.5만 |
|---|
| 2026.04.02 | ₩1,753 | ₩1,793 | ₩1,733 | ₩1,793 | +2.29% | 10만 |
|---|
| 2026.04.01 | ₩1,673 | ₩1,840 | ₩1,653 | ₩1,780 | +6.40% | 51.6만 |
|---|
| 2026.03.31 | ₩1,633 | ₩1,673 | ₩1,619 | ₩1,660 | +1.64% | 24.6만 |
|---|
| 2026.03.30 | ₩1,753 | ₩1,767 | ₩1,619 | ₩1,633 | -6.87% | 45.4만 |
|---|
| 2026.03.27 | ₩1,807 | ₩1,834 | ₩1,753 | ₩1,753 | -2.96% | 27.3만 |
|---|
| 2026.03.26 | ₩1,834 | ₩1,880 | ₩1,793 | ₩1,807 | -1.46% | 97.2만 |
|---|
| 2026.03.25 | ₩1,887 | ₩1,887 | ₩1,827 | ₩1,834 | -2.84% | 40.7만 |
|---|
| 2026.03.24 | ₩1,927 | ₩1,967 | ₩1,860 | ₩1,860 | -3.47% | 33만 |
|---|
| 2026.03.23 | ₩1,981 | ₩1,994 | ₩1,927 | ₩1,941 | -2.03% | 52.7만 |
|---|
| 2026.03.20 | ₩1,967 | ₩2,021 | ₩1,954 | ₩1,967 | 0.00% | 28.4만 |
|---|
| 2026.03.19 | ₩2,008 | ₩2,048 | ₩1,967 | ₩2,008 | 0.00% | 35.3만 |
|---|
| 2026.03.18 | ₩2,088 | ₩2,088 | ₩1,994 | ₩1,994 | -4.49% | 56.1만 |
|---|
| 2026.03.17 | ₩2,101 | ₩2,140 | ₩2,081 | ₩2,088 | -0.64% | 17.1만 |
|---|
| 2026.03.16 | ₩2,101 | ₩2,141 | ₩2,074 | ₩2,088 | -0.64% | 15.3만 |
|---|
| 2026.03.13 | ₩2,101 | ₩2,141 | ₩2,061 | ₩2,088 | -0.64% | 51.2만 |
|---|
| 2026.03.12 | ₩2,115 | ₩2,155 | ₩2,088 | ₩2,115 | 0.00% | 13.4만 |
|---|
| 2026.03.11 | ₩2,141 | ₩2,195 | ₩2,091 | ₩2,141 | 0.00% | 41.8만 |
|---|
| 2026.03.10 | ₩2,155 | ₩2,315 | ₩2,141 | ₩2,168 | +0.62% | 63.1만 |
|---|
| 2026.03.09 | ₩2,208 | ₩2,262 | ₩2,074 | ₩2,182 | -1.21% | 89.3만 |
|---|
| 2026.03.06 | ₩2,182 | ₩2,262 | ₩2,115 | ₩2,195 | +0.61% | 108만 |
|---|
| 2026.03.05 | ₩2,021 | ₩2,101 | ₩1,981 | ₩2,048 | +1.32% | 63.1만 |
|---|
| 2026.03.04 | ₩2,141 | ₩2,155 | ₩1,987 | ₩2,008 | -6.25% | 75만 |
|---|
| 2026.03.03 | ₩2,356 | ₩2,358 | ₩2,008 | ₩2,168 | -7.95% | 118만 |
|---|
| 2026.03.02 | ₩2,208 | ₩2,516 | ₩2,141 | ₩2,409 | +9.09% | 935.4만 |
|---|
| 2026.02.27 | ₩1,860 | ₩2,289 | ₩1,740 | ₩2,275 | +22.30% | 380.4만 |
|---|
| 2026.02.26 | ₩1,646 | ₩1,874 | ₩1,586 | ₩1,834 | +11.38% | 346.9만 |
|---|
| 2026.02.25 | ₩1,419 | ₩1,539 | ₩1,419 | ₩1,499 | +5.66% | 20.1만 |
|---|
| 2026.02.24 | ₩1,392 | ₩1,483 | ₩1,392 | ₩1,419 | +1.92% | 14.5만 |
|---|
| 2026.02.23 | ₩1,405 | ₩1,432 | ₩1,365 | ₩1,379 | -1.90% | 12.8만 |
|---|
| 2026.02.20 | ₩1,419 | ₩1,425 | ₩1,379 | ₩1,392 | -1.89% | 11.8만 |
|---|
| 2026.02.19 | ₩1,445 | ₩1,459 | ₩1,412 | ₩1,419 | -1.85% | 9.2만 |
|---|
| 2026.02.18 | ₩1,419 | ₩1,459 | ₩1,408 | ₩1,432 | +0.94% | 5.6만 |
|---|
| 2026.02.17 | ₩1,499 | ₩1,499 | ₩1,419 | ₩1,419 | -5.36% | 16.4만 |
|---|
| 2026.02.13 | ₩1,459 | ₩1,526 | ₩1,459 | ₩1,486 | +1.83% | 9.4만 |
|---|
| 2026.02.12 | ₩1,526 | ₩1,526 | ₩1,439 | ₩1,445 | -5.26% | 10.9만 |
|---|
| 2026.02.11 | ₩1,579 | ₩1,579 | ₩1,472 | ₩1,499 | -5.08% | 20.2만 |
|---|
| 2026.02.10 | ₩1,499 | ₩1,579 | ₩1,499 | ₩1,566 | +4.46% | 36.6만 |
|---|
| 2026.02.09 | ₩1,405 | ₩1,499 | ₩1,379 | ₩1,472 | +4.76% | 39만 |
|---|
| 2026.02.06 | ₩1,379 | ₩1,432 | ₩1,365 | ₩1,392 | +0.97% | 20.8만 |
|---|
| 2026.02.05 | ₩1,392 | ₩1,419 | ₩1,365 | ₩1,365 | -1.92% | 18.3만 |
|---|
| 2026.02.04 | ₩1,459 | ₩1,459 | ₩1,379 | ₩1,379 | -5.50% | 27.9만 |
|---|
| 2026.02.03 | ₩1,445 | ₩1,486 | ₩1,405 | ₩1,445 | 0.00% | 65.4만 |
|---|
| 2026.02.02 | ₩1,432 | ₩1,486 | ₩1,419 | ₩1,419 | -0.93% | 19.3만 |
|---|
| 2026.01.30 | ₩1,499 | ₩1,526 | ₩1,432 | ₩1,445 | -3.57% | 19.6만 |
|---|
| 2026.01.29 | ₩1,619 | ₩1,626 | ₩1,499 | ₩1,499 | -7.44% | 15.4만 |
|---|
| 2026.01.28 | ₩1,646 | ₩1,660 | ₩1,599 | ₩1,633 | -0.81% | 29.2만 |
|---|
| 2026.01.27 | ₩1,579 | ₩1,666 | ₩1,559 | ₩1,619 | +2.54% | 35.2만 |
|---|
| 2026.01.26 | ₩1,553 | ₩1,606 | ₩1,526 | ₩1,566 | +0.86% | 23.6만 |
|---|
| 2026.01.23 | ₩1,512 | ₩1,593 | ₩1,486 | ₩1,566 | +3.54% | 39.5만 |
|---|
| 2026.01.22 | ₩1,432 | ₩1,539 | ₩1,419 | ₩1,526 | +6.54% | 41.2만 |
|---|
| 2026.01.21 | ₩1,486 | ₩1,486 | ₩1,405 | ₩1,419 | -4.50% | 68.4만 |
|---|
| 2026.01.20 | ₩1,526 | ₩1,526 | ₩1,445 | ₩1,445 | -5.26% | 41.2만 |
|---|
| 2026.01.16 | ₩1,512 | ₩1,546 | ₩1,486 | ₩1,512 | 0.00% | 22.8만 |
|---|
| 2026.01.15 | ₩1,526 | ₩1,539 | ₩1,499 | ₩1,526 | 0.00% | 20.1만 |
|---|
| 2026.01.14 | ₩1,579 | ₩1,579 | ₩1,512 | ₩1,526 | -3.39% | 34.2만 |
|---|
| 2026.01.13 | ₩1,593 | ₩1,593 | ₩1,553 | ₩1,553 | -2.52% | 18.5만 |
|---|
| 2026.01.12 | ₩1,593 | ₩1,606 | ₩1,546 | ₩1,566 | -1.68% | 24.5만 |
|---|
| 2026.01.09 | ₩1,633 | ₩1,633 | ₩1,579 | ₩1,579 | -3.28% | 22.1만 |
|---|
| 2026.01.08 | ₩1,660 | ₩1,660 | ₩1,579 | ₩1,593 | -4.03% | 32.4만 |
|---|
| 2026.01.07 | ₩1,646 | ₩1,686 | ₩1,633 | ₩1,653 | +0.41% | 21.9만 |
|---|
| 2026.01.06 | ₩1,646 | ₩1,673 | ₩1,619 | ₩1,633 | -0.81% | 15.1만 |
|---|
| 2026.01.05 | ₩1,657 | ₩1,660 | ₩1,606 | ₩1,633 | -1.45% | 16.2만 |
|---|
| 2026.01.02 | ₩1,686 | ₩1,727 | ₩1,619 | ₩1,646 | -2.38% | 10.9만 |
|---|
| 2025.12.31 | ₩1,633 | ₩1,727 | ₩1,633 | ₩1,673 | +2.46% | 32.7만 |
|---|
| 2025.12.30 | ₩1,633 | ₩1,646 | ₩1,619 | ₩1,633 | 0.00% | 18.8만 |
|---|
| 2025.12.29 | ₩1,673 | ₩1,693 | ₩1,633 | ₩1,633 | -2.40% | 15.8만 |
|---|
| 2025.12.26 | ₩1,633 | ₩1,666 | ₩1,633 | ₩1,660 | +1.64% | 5.3만 |
|---|
| 2025.12.24 | ₩1,633 | ₩1,673 | ₩1,633 | ₩1,633 | 0.00% | 5.1만 |
|---|
| 2025.12.23 | ₩1,660 | ₩1,669 | ₩1,606 | ₩1,626 | -2.02% | 11.1만 |
|---|
| 2025.12.22 | ₩1,646 | ₩1,706 | ₩1,646 | ₩1,673 | +1.63% | 21.5만 |
|---|
| 2025.12.19 | ₩1,700 | ₩1,713 | ₩1,640 | ₩1,660 | -2.36% | 23.1만 |
|---|
| 2025.12.18 | ₩1,553 | ₩1,700 | ₩1,486 | ₩1,646 | +6.03% | 56.7만 |
|---|
| 2025.12.17 | ₩1,579 | ₩1,614 | ₩1,486 | ₩1,512 | -4.24% | 41.2만 |
|---|
| 2025.12.16 | ₩1,566 | ₩1,619 | ₩1,553 | ₩1,579 | +0.85% | 18.4만 |
|---|
| 2025.12.15 | ₩1,646 | ₩1,646 | ₩1,559 | ₩1,606 | -2.44% | 36만 |
|---|
| 2025.12.12 | ₩1,660 | ₩1,700 | ₩1,646 | ₩1,646 | -0.81% | 16.1만 |
|---|
| 2025.12.11 | ₩1,686 | ₩1,713 | ₩1,673 | ₩1,673 | -0.79% | 10.6만 |
|---|
| 2025.12.10 | ₩1,673 | ₩1,733 | ₩1,653 | ₩1,686 | +0.80% | 22.4만 |
|---|
| 2025.12.09 | ₩1,566 | ₩1,727 | ₩1,566 | ₩1,660 | +5.98% | 35.4만 |
|---|
| 2025.12.08 | ₩1,633 | ₩1,646 | ₩1,526 | ₩1,566 | -4.10% | 51.7만 |
|---|
| 2025.12.05 | ₩1,753 | ₩1,753 | ₩1,579 | ₩1,593 | -9.16% | 48.7만 |
|---|
| 2025.12.04 | ₩1,727 | ₩1,740 | ₩1,686 | ₩1,713 | -0.78% | 20.9만 |
|---|
| 2025.12.03 | ₩1,686 | ₩1,727 | ₩1,673 | ₩1,727 | +2.38% | 35.3만 |
|---|
| 2025.12.02 | ₩1,740 | ₩1,740 | ₩1,646 | ₩1,646 | -5.38% | 34만 |
|---|
| 2025.12.01 | ₩1,780 | ₩1,807 | ₩1,727 | ₩1,727 | -3.01% | 27.8만 |
|---|
| 2025.11.28 | ₩1,807 | ₩1,820 | ₩1,767 | ₩1,767 | -2.22% | 18.9만 |
|---|
| 2025.11.26 | ₩1,793 | ₩1,815 | ₩1,740 | ₩1,793 | 0.00% | 21.7만 |
|---|
| 2025.11.25 | ₩1,807 | ₩1,820 | ₩1,740 | ₩1,793 | -0.74% | 24만 |
|---|
| 2025.11.24 | ₩1,767 | ₩1,834 | ₩1,753 | ₩1,807 | +2.27% | 22.5만 |
|---|
| 2025.11.21 | ₩1,780 | ₩1,871 | ₩1,767 | ₩1,767 | -0.75% | 16.8만 |
|---|
| 2025.11.20 | ₩1,820 | ₩1,900 | ₩1,740 | ₩1,753 | -3.68% | 13.4만 |
|---|
| 2025.11.19 | ₩1,874 | ₩1,927 | ₩1,767 | ₩1,820 | -2.86% | 18만 |
|---|
| 2025.11.18 | ₩1,860 | ₩1,887 | ₩1,834 | ₩1,874 | +0.72% | 21.7만 |
|---|
| 2025.11.17 | ₩1,860 | ₩1,954 | ₩1,780 | ₩1,900 | +2.16% | 56.3만 |
|---|
| 2025.11.14 | ₩1,793 | ₩1,880 | ₩1,780 | ₩1,847 | +2.99% | 12.8만 |
|---|
| 2025.11.13 | ₩1,927 | ₩1,927 | ₩1,800 | ₩1,820 | -5.56% | 14.5만 |
|---|
| 2025.11.12 | ₩1,807 | ₩1,935 | ₩1,793 | ₩1,900 | +5.19% | 27.2만 |
|---|
| 2025.11.11 | ₩1,740 | ₩1,793 | ₩1,727 | ₩1,780 | +2.31% | 24.1만 |
|---|
| 2025.11.10 | ₩1,767 | ₩1,807 | ₩1,740 | ₩1,740 | -1.52% | 14.5만 |
|---|
| 2025.11.07 | ₩1,673 | ₩1,800 | ₩1,673 | ₩1,753 | +4.80% | 18.8만 |
|---|
| 2025.11.06 | ₩1,740 | ₩1,820 | ₩1,660 | ₩1,673 | -3.85% | 41.4만 |
|---|
| 2025.11.05 | ₩1,834 | ₩1,860 | ₩1,740 | ₩1,753 | -4.38% | 37.5만 |
|---|
| 2025.11.04 | ₩1,847 | ₩1,914 | ₩1,767 | ₩1,793 | -2.90% | 33.6만 |
|---|
| 2025.11.03 | ₩1,900 | ₩1,967 | ₩1,847 | ₩1,874 | -1.41% | 37.5만 |
|---|
| 2025.10.31 | ₩1,874 | ₩1,914 | ₩1,847 | ₩1,887 | +0.71% | 23.1만 |
|---|
| 2025.10.30 | ₩1,887 | ₩1,914 | ₩1,847 | ₩1,874 | -0.71% | 38.6만 |
|---|
| 2025.10.29 | ₩1,967 | ₩2,008 | ₩1,874 | ₩1,900 | -3.40% | 42.5만 |
|---|
| 2025.10.28 | ₩2,048 | ₩2,061 | ₩1,914 | ₩1,967 | -3.92% | 75.6만 |
|---|
| 2025.10.27 | ₩2,128 | ₩2,182 | ₩2,088 | ₩2,115 | -0.63% | 75.6만 |
|---|
| 2025.10.24 | ₩2,141 | ₩2,235 | ₩2,074 | ₩2,088 | -2.50% | 184.1만 |
|---|
| 2025.10.23 | ₩2,034 | ₩2,168 | ₩2,008 | ₩2,115 | +3.95% | 163.1만 |
|---|
| 2025.10.22 | ₩2,048 | ₩2,074 | ₩1,967 | ₩2,061 | +0.65% | 68.8만 |
|---|
| 2025.10.21 | ₩1,967 | ₩2,061 | ₩1,914 | ₩2,048 | +4.08% | 65.6만 |
|---|
| 2025.10.20 | ₩1,900 | ₩2,008 | ₩1,852 | ₩1,967 | +3.52% | 117.7만 |
|---|
| 2025.10.17 | ₩1,860 | ₩1,974 | ₩1,834 | ₩1,874 | +0.72% | 66.7만 |
|---|
| 2025.10.16 | ₩1,954 | ₩1,981 | ₩1,894 | ₩1,927 | -1.37% | 59.2만 |
|---|
| 2025.10.15 | ₩1,900 | ₩2,008 | ₩1,860 | ₩1,927 | +1.41% | 87.2만 |
|---|
| 2025.10.14 | ₩1,740 | ₩1,994 | ₩1,740 | ₩1,900 | +9.23% | 102.5만 |
|---|
| 2025.10.13 | ₩1,834 | ₩1,874 | ₩1,740 | ₩1,767 | -3.65% | 65.4만 |
|---|
| 2025.10.10 | ₩1,847 | ₩1,909 | ₩1,767 | ₩1,807 | -2.17% | 50.5만 |
|---|