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 | ₩1,992 | ₩2,153 | ₩1,979 | ₩2,032 | +2.01% | 89.2만 |
| 2026.10.08 | ₩2,019 | ₩2,059 | ₩1,952 | ₩1,992 | -1.32% | 46.1만 |
| 2026.10.07 | ₩2,126 | ₩2,139 | ₩1,979 | ₩2,006 | -5.66% | 60.7만 |
| 2026.10.06 | ₩2,380 | ₩2,420 | ₩2,127 | ₩2,153 | -9.55% | 61.6만 |
| 2026.10.05 | ₩2,407 | ₩2,460 | ₩2,273 | ₩2,380 | -1.11% | 118.6만 |
| 2026.10.02 | ₩2,340 | ₩2,500 | ₩2,246 | ₩2,393 | +2.29% | 373.6만 |
| 2026.10.01 | ₩2,246 | ₩2,554 | ₩2,180 | ₩2,340 | +4.17% | 164.7만 |
| 2026.09.30 | ₩1,925 | ₩2,307 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,233 |
| +15.97% |
| 312.5만 |
| 2026.09.29 | ₩1,832 | ₩1,939 | ₩1,819 | ₩1,912 | +4.38% | 55.1만 |
|---|
| 2026.09.28 | ₩1,792 | ₩1,859 | ₩1,738 | ₩1,819 | +1.49% | 33.6만 |
|---|
| 2026.09.25 | ₩1,765 | ₩1,845 | ₩1,725 | ₩1,778 | +0.76% | 27.1만 |
|---|
| 2026.09.24 | ₩1,819 | ₩1,872 | ₩1,712 | ₩1,785 | -1.84% | 48.6만 |
|---|
| 2026.09.23 | ₩2,019 | ₩2,032 | ₩1,825 | ₩1,832 | -9.27% | 57.1만 |
|---|
| 2026.09.22 | ₩1,966 | ₩2,039 | ₩1,952 | ₩2,019 | +2.72% | 31.7만 |
|---|
| 2026.09.21 | ₩2,006 | ₩2,019 | ₩1,932 | ₩1,972 | -1.67% | 33만 |
|---|
| 2026.09.18 | ₩1,952 | ₩2,032 | ₩1,912 | ₩2,006 | +2.74% | 118.5만 |
|---|
| 2026.09.17 | ₩1,912 | ₩2,006 | ₩1,899 | ₩1,952 | +2.10% | 43.1만 |
|---|
| 2026.09.16 | ₩1,832 | ₩2,019 | ₩1,832 | ₩1,912 | +4.38% | 102.2만 |
|---|
| 2026.09.15 | ₩1,939 | ₩1,939 | ₩1,805 | ₩1,819 | -6.21% | 70.5만 |
|---|
| 2026.09.14 | ₩1,899 | ₩1,999 | ₩1,845 | ₩1,952 | +2.82% | 111만 |
|---|
| 2026.09.11 | ₩1,939 | ₩2,012 | ₩1,872 | ₩1,872 | -3.45% | 53.9만 |
|---|
| 2026.09.10 | ₩1,792 | ₩1,939 | ₩1,792 | ₩1,925 | +7.46% | 67.4만 |
|---|
| 2026.09.09 | ₩1,792 | ₩1,859 | ₩1,792 | ₩1,839 | +2.61% | 41.9만 |
|---|
| 2026.09.08 | ₩1,752 | ₩1,839 | ₩1,725 | ₩1,792 | +2.29% | 116.4만 |
|---|
| 2026.09.04 | ₩1,658 | ₩1,805 | ₩1,658 | ₩1,725 | +4.03% | 53만 |
|---|
| 2026.09.03 | ₩1,685 | ₩1,724 | ₩1,603 | ₩1,658 | -1.59% | 57.6만 |
|---|
| 2026.09.02 | ₩1,685 | ₩1,725 | ₩1,661 | ₩1,685 | 0.00% | 70.4만 |
|---|
| 2026.09.01 | ₩1,538 | ₩1,752 | ₩1,491 | ₩1,725 | +12.17% | 682.4만 |
|---|
| 2026.08.31 | ₩1,658 | ₩1,658 | ₩1,618 | ₩1,618 | -2.42% | 111.6만 |
|---|
| 2026.08.28 | ₩1,671 | ₩1,671 | ₩1,625 | ₩1,631 | -2.40% | 9.1만 |
|---|
| 2026.08.27 | ₩1,738 | ₩1,752 | ₩1,631 | ₩1,658 | -4.62% | 19.8만 |
|---|
| 2026.08.26 | ₩1,738 | ₩1,765 | ₩1,732 | ₩1,752 | +0.77% | 9.5만 |
|---|
| 2026.08.25 | ₩1,752 | ₩1,765 | ₩1,725 | ₩1,745 | -0.38% | 21.2만 |
|---|
| 2026.08.24 | ₩1,792 | ₩1,819 | ₩1,738 | ₩1,745 | -2.61% | 16.8만 |
|---|
| 2026.08.21 | ₩1,765 | ₩1,792 | ₩1,738 | ₩1,778 | +0.76% | 13.1만 |
|---|
| 2026.08.20 | ₩1,725 | ₩1,805 | ₩1,698 | ₩1,738 | +0.78% | 45.8만 |
|---|
| 2026.08.19 | ₩1,685 | ₩1,712 | ₩1,658 | ₩1,712 | +1.59% | 18.4만 |
|---|
| 2026.08.18 | ₩1,631 | ₩1,698 | ₩1,631 | ₩1,658 | +1.64% | 10.5만 |
|---|
| 2026.08.17 | ₩1,685 | ₩1,712 | ₩1,665 | ₩1,671 | -0.79% | 24.2만 |
|---|
| 2026.08.14 | ₩1,645 | ₩1,718 | ₩1,625 | ₩1,685 | +2.44% | 19만 |
|---|
| 2026.08.13 | ₩1,725 | ₩1,725 | ₩1,618 | ₩1,625 | -5.81% | 8.1만 |
|---|
| 2026.08.12 | ₩1,738 | ₩1,778 | ₩1,671 | ₩1,685 | -3.08% | 20.8만 |
|---|
| 2026.08.11 | ₩1,631 | ₩1,772 | ₩1,631 | ₩1,738 | +6.56% | 31.5만 |
|---|
| 2026.08.10 | ₩1,591 | ₩1,658 | ₩1,551 | ₩1,645 | +3.36% | 13.5만 |
|---|
| 2026.08.07 | ₩1,578 | ₩1,618 | ₩1,551 | ₩1,591 | +0.85% | 11.8만 |
|---|
| 2026.08.06 | ₩1,564 | ₩1,605 | ₩1,538 | ₩1,578 | +0.85% | 12.4만 |
|---|
| 2026.08.05 | ₩1,578 | ₩1,591 | ₩1,551 | ₩1,564 | -0.85% | 13.8만 |
|---|
| 2026.08.04 | ₩1,524 | ₩1,578 | ₩1,471 | ₩1,564 | +2.63% | 41만 |
|---|
| 2026.08.03 | ₩1,484 | ₩1,558 | ₩1,391 | ₩1,498 | +0.90% | 210.6만 |
|---|
| 2026.07.31 | ₩1,511 | ₩1,511 | ₩1,464 | ₩1,484 | -1.77% | 11.2만 |
|---|
| 2026.07.30 | ₩1,417 | ₩1,524 | ₩1,404 | ₩1,511 | +6.60% | 48.1만 |
|---|
| 2026.07.29 | ₩1,498 | ₩1,498 | ₩1,417 | ₩1,431 | -4.46% | 37.6만 |
|---|
| 2026.07.28 | ₩1,564 | ₩1,564 | ₩1,468 | ₩1,471 | -5.98% | 47.2만 |
|---|
| 2026.07.27 | ₩1,658 | ₩1,713 | ₩1,558 | ₩1,578 | -4.84% | 22.6만 |
|---|
| 2026.07.24 | ₩1,792 | ₩1,805 | ₩1,638 | ₩1,658 | -7.46% | 13.2만 |
|---|
| 2026.07.23 | ₩1,752 | ₩1,865 | ₩1,752 | ₩1,778 | +1.53% | 25.1만 |
|---|
| 2026.07.22 | ₩1,752 | ₩1,819 | ₩1,725 | ₩1,778 | +1.53% | 9.8만 |
|---|
| 2026.07.21 | ₩1,712 | ₩1,765 | ₩1,712 | ₩1,752 | +2.34% | 7.4만 |
|---|
| 2026.07.20 | ₩1,765 | ₩1,772 | ₩1,698 | ₩1,712 | -3.03% | 12.8만 |
|---|
| 2026.07.17 | ₩1,725 | ₩1,859 | ₩1,712 | ₩1,792 | +3.88% | 16.7만 |
|---|
| 2026.07.16 | ₩1,872 | ₩1,872 | ₩1,685 | ₩1,738 | -7.14% | 21.7만 |
|---|
| 2026.07.15 | ₩1,899 | ₩1,939 | ₩1,819 | ₩1,872 | -1.41% | 47.2만 |
|---|
| 2026.07.14 | ₩1,738 | ₩1,925 | ₩1,712 | ₩1,899 | +9.23% | 111.7만 |
|---|
| 2026.07.13 | ₩1,658 | ₩1,798 | ₩1,658 | ₩1,712 | +3.23% | 89만 |
|---|
| 2026.07.10 | ₩1,645 | ₩1,691 | ₩1,605 | ₩1,658 | +0.81% | 17.2만 |
|---|
| 2026.07.09 | ₩1,658 | ₩1,685 | ₩1,631 | ₩1,658 | 0.00% | 10.5만 |
|---|
| 2026.07.08 | ₩1,671 | ₩1,712 | ₩1,625 | ₩1,671 | 0.00% | 38.3만 |
|---|
| 2026.07.07 | ₩1,645 | ₩1,705 | ₩1,618 | ₩1,658 | +0.81% | 17.1만 |
|---|
| 2026.07.06 | ₩1,651 | ₩1,658 | ₩1,605 | ₩1,611 | -2.43% | 17.1만 |
|---|
| 2026.07.02 | ₩1,658 | ₩1,665 | ₩1,598 | ₩1,631 | -1.61% | 14.3만 |
|---|
| 2026.07.01 | ₩1,792 | ₩1,792 | ₩1,605 | ₩1,658 | -7.46% | 25.4만 |
|---|
| 2026.06.30 | ₩1,752 | ₩1,792 | ₩1,725 | ₩1,792 | +2.29% | 37만 |
|---|
| 2026.06.29 | ₩1,591 | ₩1,738 | ₩1,591 | ₩1,725 | +8.40% | 54.3만 |
|---|
| 2026.06.26 | ₩1,564 | ₩1,591 | ₩1,538 | ₩1,591 | +1.71% | 17.8만 |
|---|
| 2026.06.25 | ₩1,578 | ₩1,618 | ₩1,524 | ₩1,538 | -2.54% | 22.3만 |
|---|
| 2026.06.24 | ₩1,591 | ₩1,698 | ₩1,564 | ₩1,578 | -0.84% | 46.7만 |
|---|
| 2026.06.23 | ₩1,551 | ₩1,685 | ₩1,551 | ₩1,618 | +4.31% | 67.8만 |
|---|
| 2026.06.22 | ₩1,498 | ₩1,578 | ₩1,457 | ₩1,524 | +1.79% | 49.9만 |
|---|
| 2026.06.18 | ₩1,484 | ₩1,538 | ₩1,451 | ₩1,511 | +1.80% | 24.3만 |
|---|
| 2026.06.17 | ₩1,457 | ₩1,524 | ₩1,417 | ₩1,471 | +0.92% | 20만 |
|---|
| 2026.06.16 | ₩1,431 | ₩1,444 | ₩1,417 | ₩1,444 | +0.93% | 12.1만 |
|---|
| 2026.06.15 | ₩1,484 | ₩1,524 | ₩1,404 | ₩1,417 | -4.50% | 19.8만 |
|---|
| 2026.06.12 | ₩1,444 | ₩1,498 | ₩1,431 | ₩1,484 | +2.78% | 12.1만 |
|---|
| 2026.06.11 | ₩1,417 | ₩1,457 | ₩1,384 | ₩1,457 | +2.83% | 36.8만 |
|---|
| 2026.06.10 | ₩1,431 | ₩1,464 | ₩1,411 | ₩1,417 | -0.93% | 15.1만 |
|---|
| 2026.06.09 | ₩1,457 | ₩1,495 | ₩1,391 | ₩1,404 | -3.67% | 22.7만 |
|---|
| 2026.06.08 | ₩1,524 | ₩1,524 | ₩1,451 | ₩1,457 | -4.39% | 18.5만 |
|---|
| 2026.06.05 | ₩1,578 | ₩1,578 | ₩1,498 | ₩1,498 | -5.08% | 32만 |
|---|
| 2026.06.04 | ₩1,564 | ₩1,598 | ₩1,558 | ₩1,591 | +1.71% | 11.5만 |
|---|
| 2026.06.03 | ₩1,578 | ₩1,605 | ₩1,538 | ₩1,551 | -1.69% | 27만 |
|---|
| 2026.06.02 | ₩1,658 | ₩1,718 | ₩1,578 | ₩1,578 | -4.84% | 42.2만 |
|---|
| 2026.06.01 | ₩1,645 | ₩1,671 | ₩1,578 | ₩1,645 | 0.00% | 44.3만 |
|---|
| 2026.05.29 | ₩1,605 | ₩1,618 | ₩1,564 | ₩1,605 | 0.00% | 41만 |
|---|
| 2026.05.28 | ₩1,605 | ₩1,638 | ₩1,591 | ₩1,591 | -0.83% | 47.8만 |
|---|
| 2026.05.27 | ₩1,658 | ₩1,671 | ₩1,605 | ₩1,605 | -3.23% | 36.2만 |
|---|
| 2026.05.26 | ₩1,698 | ₩1,745 | ₩1,631 | ₩1,645 | -3.15% | 24.9만 |
|---|
| 2026.05.22 | ₩1,712 | ₩1,752 | ₩1,671 | ₩1,685 | -1.56% | 16.3만 |
|---|
| 2026.05.21 | ₩1,725 | ₩1,738 | ₩1,685 | ₩1,712 | -0.78% | 20.5만 |
|---|
| 2026.05.20 | ₩1,738 | ₩1,765 | ₩1,725 | ₩1,752 | +0.77% | 8.8만 |
|---|
| 2026.05.19 | ₩1,658 | ₩1,752 | ₩1,631 | ₩1,752 | +5.65% | 58만 |
|---|
| 2026.05.18 | ₩1,752 | ₩1,805 | ₩1,658 | ₩1,671 | -4.58% | 25.3만 |
|---|
| 2026.05.15 | ₩1,765 | ₩1,765 | ₩1,698 | ₩1,725 | -2.27% | 49.9만 |
|---|
| 2026.05.14 | ₩1,725 | ₩1,845 | ₩1,645 | ₩1,778 | +3.10% | 55.4만 |
|---|
| 2026.05.13 | ₩1,872 | ₩1,899 | ₩1,725 | ₩1,725 | -7.86% | 98.5만 |
|---|
| 2026.05.12 | ₩1,925 | ₩2,032 | ₩1,859 | ₩1,899 | -1.39% | 143.9만 |
|---|
| 2026.05.11 | ₩1,872 | ₩1,946 | ₩1,859 | ₩1,859 | -0.71% | 26만 |
|---|
| 2026.05.08 | ₩1,885 | ₩1,919 | ₩1,859 | ₩1,885 | 0.00% | 27.5만 |
|---|
| 2026.05.07 | ₩1,912 | ₩1,925 | ₩1,852 | ₩1,899 | -0.70% | 34.8만 |
|---|
| 2026.05.06 | ₩1,859 | ₩1,952 | ₩1,859 | ₩1,939 | +4.32% | 21.5만 |
|---|
| 2026.05.05 | ₩1,872 | ₩1,912 | ₩1,832 | ₩1,832 | -2.14% | 29.3만 |
|---|
| 2026.05.04 | ₩1,872 | ₩1,885 | ₩1,825 | ₩1,872 | 0.00% | 35.2만 |
|---|
| 2026.05.01 | ₩1,859 | ₩1,859 | ₩1,819 | ₩1,859 | 0.00% | 17.7만 |
|---|
| 2026.04.30 | ₩1,899 | ₩1,899 | ₩1,845 | ₩1,859 | -2.11% | 9.6만 |
|---|
| 2026.04.29 | ₩1,872 | ₩1,879 | ₩1,845 | ₩1,859 | -0.71% | 20.5만 |
|---|
| 2026.04.28 | ₩1,885 | ₩1,939 | ₩1,885 | ₩1,899 | +0.71% | 17.3만 |
|---|
| 2026.04.27 | ₩1,939 | ₩1,990 | ₩1,912 | ₩1,925 | -0.69% | 41.1만 |
|---|
| 2026.04.24 | ₩1,899 | ₩1,966 | ₩1,899 | ₩1,925 | +1.41% | 33.7만 |
|---|
| 2026.04.23 | ₩1,979 | ₩1,979 | ₩1,885 | ₩1,912 | -3.38% | 48.5만 |
|---|
| 2026.04.22 | ₩1,952 | ₩2,032 | ₩1,952 | ₩1,979 | +1.37% | 28.7만 |
|---|
| 2026.04.21 | ₩1,925 | ₩2,012 | ₩1,925 | ₩1,952 | +1.39% | 33.8만 |
|---|
| 2026.04.20 | ₩1,845 | ₩1,934 | ₩1,845 | ₩1,912 | +3.62% | 20.2만 |
|---|
| 2026.04.17 | ₩1,872 | ₩1,925 | ₩1,845 | ₩1,845 | -1.43% | 49.4만 |
|---|
| 2026.04.16 | ₩1,912 | ₩1,912 | ₩1,812 | ₩1,832 | -4.20% | 84.5만 |
|---|
| 2026.04.15 | ₩1,966 | ₩1,966 | ₩1,852 | ₩1,885 | -4.08% | 47.3만 |
|---|
| 2026.04.14 | ₩1,845 | ₩1,992 | ₩1,805 | ₩1,966 | +6.52% | 129.4만 |
|---|
| 2026.04.13 | ₩1,765 | ₩1,879 | ₩1,738 | ₩1,805 | +2.27% | 67.8만 |
|---|
| 2026.04.10 | ₩1,765 | ₩1,778 | ₩1,725 | ₩1,765 | 0.00% | 26.1만 |
|---|
| 2026.04.09 | ₩1,698 | ₩1,785 | ₩1,671 | ₩1,778 | +4.72% | 25.8만 |
|---|
| 2026.04.08 | ₩1,778 | ₩1,778 | ₩1,671 | ₩1,671 | -6.02% | 31.9만 |
|---|
| 2026.04.07 | ₩1,738 | ₩1,752 | ₩1,698 | ₩1,725 | -0.77% | 38.6만 |
|---|
| 2026.04.06 | ₩1,805 | ₩1,805 | ₩1,738 | ₩1,738 | -3.70% | 42.5만 |
|---|
| 2026.04.02 | ₩1,752 | ₩1,792 | ₩1,732 | ₩1,792 | +2.29% | 10만 |
|---|
| 2026.04.01 | ₩1,671 | ₩1,839 | ₩1,651 | ₩1,778 | +6.40% | 51.6만 |
|---|
| 2026.03.31 | ₩1,631 | ₩1,671 | ₩1,618 | ₩1,658 | +1.64% | 24.6만 |
|---|
| 2026.03.30 | ₩1,752 | ₩1,765 | ₩1,618 | ₩1,631 | -6.87% | 45.4만 |
|---|
| 2026.03.27 | ₩1,805 | ₩1,832 | ₩1,752 | ₩1,752 | -2.96% | 27.3만 |
|---|
| 2026.03.26 | ₩1,832 | ₩1,879 | ₩1,792 | ₩1,805 | -1.46% | 97.2만 |
|---|
| 2026.03.25 | ₩1,885 | ₩1,885 | ₩1,825 | ₩1,832 | -2.84% | 40.7만 |
|---|
| 2026.03.24 | ₩1,925 | ₩1,966 | ₩1,859 | ₩1,859 | -3.47% | 33만 |
|---|
| 2026.03.23 | ₩1,979 | ₩1,992 | ₩1,925 | ₩1,939 | -2.03% | 52.7만 |
|---|
| 2026.03.20 | ₩1,966 | ₩2,019 | ₩1,952 | ₩1,966 | 0.00% | 28.4만 |
|---|
| 2026.03.19 | ₩2,006 | ₩2,046 | ₩1,966 | ₩2,006 | 0.00% | 35.3만 |
|---|
| 2026.03.18 | ₩2,086 | ₩2,086 | ₩1,992 | ₩1,992 | -4.49% | 56.1만 |
|---|
| 2026.03.17 | ₩2,099 | ₩2,138 | ₩2,079 | ₩2,086 | -0.64% | 17.1만 |
|---|
| 2026.03.16 | ₩2,099 | ₩2,139 | ₩2,073 | ₩2,086 | -0.64% | 15.3만 |
|---|
| 2026.03.13 | ₩2,099 | ₩2,139 | ₩2,059 | ₩2,086 | -0.64% | 51.2만 |
|---|
| 2026.03.12 | ₩2,113 | ₩2,153 | ₩2,086 | ₩2,113 | 0.00% | 13.4만 |
|---|
| 2026.03.11 | ₩2,139 | ₩2,193 | ₩2,089 | ₩2,139 | 0.00% | 41.8만 |
|---|
| 2026.03.10 | ₩2,153 | ₩2,313 | ₩2,139 | ₩2,166 | +0.62% | 63.1만 |
|---|
| 2026.03.09 | ₩2,206 | ₩2,260 | ₩2,073 | ₩2,180 | -1.21% | 89.3만 |
|---|
| 2026.03.06 | ₩2,180 | ₩2,260 | ₩2,113 | ₩2,193 | +0.61% | 108만 |
|---|
| 2026.03.05 | ₩2,019 | ₩2,099 | ₩1,979 | ₩2,046 | +1.32% | 63.1만 |
|---|
| 2026.03.04 | ₩2,139 | ₩2,153 | ₩1,986 | ₩2,006 | -6.25% | 75만 |
|---|
| 2026.03.03 | ₩2,353 | ₩2,356 | ₩2,006 | ₩2,166 | -7.95% | 118만 |
|---|
| 2026.03.02 | ₩2,206 | ₩2,514 | ₩2,139 | ₩2,407 | +9.09% | 935.4만 |
|---|
| 2026.02.27 | ₩1,859 | ₩2,287 | ₩1,738 | ₩2,273 | +22.30% | 380.4만 |
|---|
| 2026.02.26 | ₩1,645 | ₩1,872 | ₩1,585 | ₩1,832 | +11.38% | 346.9만 |
|---|
| 2026.02.25 | ₩1,417 | ₩1,538 | ₩1,417 | ₩1,498 | +5.66% | 20.1만 |
|---|
| 2026.02.24 | ₩1,391 | ₩1,482 | ₩1,391 | ₩1,417 | +1.92% | 14.5만 |
|---|
| 2026.02.23 | ₩1,404 | ₩1,431 | ₩1,364 | ₩1,377 | -1.90% | 12.8만 |
|---|
| 2026.02.20 | ₩1,417 | ₩1,424 | ₩1,377 | ₩1,391 | -1.89% | 11.8만 |
|---|
| 2026.02.19 | ₩1,444 | ₩1,457 | ₩1,411 | ₩1,417 | -1.85% | 9.2만 |
|---|
| 2026.02.18 | ₩1,417 | ₩1,457 | ₩1,407 | ₩1,431 | +0.94% | 5.6만 |
|---|
| 2026.02.17 | ₩1,498 | ₩1,498 | ₩1,417 | ₩1,417 | -5.36% | 16.4만 |
|---|
| 2026.02.13 | ₩1,457 | ₩1,524 | ₩1,457 | ₩1,484 | +1.83% | 9.4만 |
|---|
| 2026.02.12 | ₩1,524 | ₩1,524 | ₩1,437 | ₩1,444 | -5.26% | 10.9만 |
|---|
| 2026.02.11 | ₩1,578 | ₩1,578 | ₩1,471 | ₩1,498 | -5.08% | 20.2만 |
|---|
| 2026.02.10 | ₩1,498 | ₩1,578 | ₩1,498 | ₩1,564 | +4.46% | 36.6만 |
|---|
| 2026.02.09 | ₩1,404 | ₩1,498 | ₩1,377 | ₩1,471 | +4.76% | 39만 |
|---|
| 2026.02.06 | ₩1,377 | ₩1,431 | ₩1,364 | ₩1,391 | +0.97% | 20.8만 |
|---|
| 2026.02.05 | ₩1,391 | ₩1,417 | ₩1,364 | ₩1,364 | -1.92% | 18.3만 |
|---|
| 2026.02.04 | ₩1,457 | ₩1,457 | ₩1,377 | ₩1,377 | -5.50% | 27.9만 |
|---|
| 2026.02.03 | ₩1,444 | ₩1,484 | ₩1,404 | ₩1,444 | 0.00% | 65.4만 |
|---|
| 2026.02.02 | ₩1,431 | ₩1,484 | ₩1,417 | ₩1,417 | -0.93% | 19.3만 |
|---|
| 2026.01.30 | ₩1,498 | ₩1,524 | ₩1,431 | ₩1,444 | -3.57% | 19.6만 |
|---|
| 2026.01.29 | ₩1,618 | ₩1,625 | ₩1,498 | ₩1,498 | -7.44% | 15.4만 |
|---|
| 2026.01.28 | ₩1,645 | ₩1,658 | ₩1,598 | ₩1,631 | -0.81% | 29.2만 |
|---|
| 2026.01.27 | ₩1,578 | ₩1,665 | ₩1,558 | ₩1,618 | +2.54% | 35.2만 |
|---|
| 2026.01.26 | ₩1,551 | ₩1,605 | ₩1,524 | ₩1,564 | +0.86% | 23.6만 |
|---|
| 2026.01.23 | ₩1,511 | ₩1,591 | ₩1,484 | ₩1,564 | +3.54% | 39.5만 |
|---|
| 2026.01.22 | ₩1,431 | ₩1,538 | ₩1,417 | ₩1,524 | +6.54% | 41.2만 |
|---|
| 2026.01.21 | ₩1,484 | ₩1,484 | ₩1,404 | ₩1,417 | -4.50% | 68.4만 |
|---|
| 2026.01.20 | ₩1,524 | ₩1,524 | ₩1,444 | ₩1,444 | -5.26% | 41.2만 |
|---|
| 2026.01.16 | ₩1,511 | ₩1,544 | ₩1,484 | ₩1,511 | 0.00% | 22.8만 |
|---|
| 2026.01.15 | ₩1,524 | ₩1,538 | ₩1,498 | ₩1,524 | 0.00% | 20.1만 |
|---|
| 2026.01.14 | ₩1,578 | ₩1,578 | ₩1,511 | ₩1,524 | -3.39% | 34.2만 |
|---|
| 2026.01.13 | ₩1,591 | ₩1,591 | ₩1,551 | ₩1,551 | -2.52% | 18.5만 |
|---|
| 2026.01.12 | ₩1,591 | ₩1,605 | ₩1,544 | ₩1,564 | -1.68% | 24.5만 |
|---|
| 2026.01.09 | ₩1,631 | ₩1,631 | ₩1,578 | ₩1,578 | -3.28% | 22.1만 |
|---|
| 2026.01.08 | ₩1,658 | ₩1,658 | ₩1,578 | ₩1,591 | -4.03% | 32.4만 |
|---|
| 2026.01.07 | ₩1,645 | ₩1,685 | ₩1,631 | ₩1,651 | +0.41% | 21.9만 |
|---|
| 2026.01.06 | ₩1,645 | ₩1,671 | ₩1,618 | ₩1,631 | -0.81% | 15.1만 |
|---|
| 2026.01.05 | ₩1,655 | ₩1,658 | ₩1,605 | ₩1,631 | -1.45% | 16.2만 |
|---|
| 2026.01.02 | ₩1,685 | ₩1,725 | ₩1,618 | ₩1,645 | -2.38% | 10.9만 |
|---|
| 2025.12.31 | ₩1,631 | ₩1,725 | ₩1,631 | ₩1,671 | +2.46% | 32.7만 |
|---|
| 2025.12.30 | ₩1,631 | ₩1,645 | ₩1,618 | ₩1,631 | 0.00% | 18.8만 |
|---|
| 2025.12.29 | ₩1,671 | ₩1,691 | ₩1,631 | ₩1,631 | -2.40% | 15.8만 |
|---|
| 2025.12.26 | ₩1,631 | ₩1,665 | ₩1,631 | ₩1,658 | +1.64% | 5.3만 |
|---|
| 2025.12.24 | ₩1,631 | ₩1,671 | ₩1,631 | ₩1,631 | 0.00% | 5.1만 |
|---|
| 2025.12.23 | ₩1,658 | ₩1,667 | ₩1,605 | ₩1,625 | -2.02% | 11.1만 |
|---|
| 2025.12.22 | ₩1,645 | ₩1,705 | ₩1,645 | ₩1,671 | +1.63% | 21.5만 |
|---|
| 2025.12.19 | ₩1,698 | ₩1,712 | ₩1,638 | ₩1,658 | -2.36% | 23.1만 |
|---|
| 2025.12.18 | ₩1,551 | ₩1,698 | ₩1,484 | ₩1,645 | +6.03% | 56.7만 |
|---|
| 2025.12.17 | ₩1,578 | ₩1,613 | ₩1,484 | ₩1,511 | -4.24% | 41.2만 |
|---|
| 2025.12.16 | ₩1,564 | ₩1,618 | ₩1,551 | ₩1,578 | +0.85% | 18.4만 |
|---|
| 2025.12.15 | ₩1,645 | ₩1,645 | ₩1,558 | ₩1,605 | -2.44% | 36만 |
|---|
| 2025.12.12 | ₩1,658 | ₩1,698 | ₩1,645 | ₩1,645 | -0.81% | 16.1만 |
|---|
| 2025.12.11 | ₩1,685 | ₩1,712 | ₩1,671 | ₩1,671 | -0.79% | 10.6만 |
|---|
| 2025.12.10 | ₩1,671 | ₩1,732 | ₩1,651 | ₩1,685 | +0.80% | 22.4만 |
|---|
| 2025.12.09 | ₩1,564 | ₩1,725 | ₩1,564 | ₩1,658 | +5.98% | 35.4만 |
|---|
| 2025.12.08 | ₩1,631 | ₩1,645 | ₩1,524 | ₩1,564 | -4.10% | 51.7만 |
|---|
| 2025.12.05 | ₩1,752 | ₩1,752 | ₩1,578 | ₩1,591 | -9.16% | 48.7만 |
|---|
| 2025.12.04 | ₩1,725 | ₩1,738 | ₩1,685 | ₩1,712 | -0.78% | 20.9만 |
|---|
| 2025.12.03 | ₩1,685 | ₩1,725 | ₩1,671 | ₩1,725 | +2.38% | 35.3만 |
|---|
| 2025.12.02 | ₩1,738 | ₩1,738 | ₩1,645 | ₩1,645 | -5.38% | 34만 |
|---|
| 2025.12.01 | ₩1,778 | ₩1,805 | ₩1,725 | ₩1,725 | -3.01% | 27.8만 |
|---|
| 2025.11.28 | ₩1,805 | ₩1,819 | ₩1,765 | ₩1,765 | -2.22% | 18.9만 |
|---|
| 2025.11.26 | ₩1,792 | ₩1,813 | ₩1,738 | ₩1,792 | 0.00% | 21.7만 |
|---|
| 2025.11.25 | ₩1,805 | ₩1,819 | ₩1,738 | ₩1,792 | -0.74% | 24만 |
|---|
| 2025.11.24 | ₩1,765 | ₩1,832 | ₩1,752 | ₩1,805 | +2.27% | 22.5만 |
|---|
| 2025.11.21 | ₩1,778 | ₩1,869 | ₩1,765 | ₩1,765 | -0.75% | 16.8만 |
|---|
| 2025.11.20 | ₩1,819 | ₩1,899 | ₩1,738 | ₩1,752 | -3.68% | 13.4만 |
|---|
| 2025.11.19 | ₩1,872 | ₩1,925 | ₩1,765 | ₩1,819 | -2.86% | 18만 |
|---|
| 2025.11.18 | ₩1,859 | ₩1,885 | ₩1,832 | ₩1,872 | +0.72% | 21.7만 |
|---|
| 2025.11.17 | ₩1,859 | ₩1,952 | ₩1,778 | ₩1,899 | +2.16% | 56.3만 |
|---|
| 2025.11.14 | ₩1,792 | ₩1,879 | ₩1,778 | ₩1,845 | +2.99% | 12.8만 |
|---|
| 2025.11.13 | ₩1,925 | ₩1,925 | ₩1,798 | ₩1,819 | -5.56% | 14.5만 |
|---|
| 2025.11.12 | ₩1,805 | ₩1,934 | ₩1,792 | ₩1,899 | +5.19% | 27.2만 |
|---|
| 2025.11.11 | ₩1,738 | ₩1,792 | ₩1,725 | ₩1,778 | +2.31% | 24.1만 |
|---|
| 2025.11.10 | ₩1,765 | ₩1,805 | ₩1,738 | ₩1,738 | -1.52% | 14.5만 |
|---|
| 2025.11.07 | ₩1,671 | ₩1,798 | ₩1,671 | ₩1,752 | +4.80% | 18.8만 |
|---|
| 2025.11.06 | ₩1,738 | ₩1,819 | ₩1,658 | ₩1,671 | -3.85% | 41.4만 |
|---|
| 2025.11.05 | ₩1,832 | ₩1,859 | ₩1,738 | ₩1,752 | -4.38% | 37.5만 |
|---|
| 2025.11.04 | ₩1,845 | ₩1,912 | ₩1,765 | ₩1,792 | -2.90% | 33.6만 |
|---|
| 2025.11.03 | ₩1,899 | ₩1,966 | ₩1,845 | ₩1,872 | -1.41% | 37.5만 |
|---|
| 2025.10.31 | ₩1,872 | ₩1,912 | ₩1,845 | ₩1,885 | +0.71% | 23.1만 |
|---|
| 2025.10.30 | ₩1,885 | ₩1,912 | ₩1,845 | ₩1,872 | -0.71% | 38.6만 |
|---|
| 2025.10.29 | ₩1,966 | ₩2,006 | ₩1,872 | ₩1,899 | -3.40% | 42.5만 |
|---|
| 2025.10.28 | ₩2,046 | ₩2,059 | ₩1,912 | ₩1,966 | -3.92% | 75.6만 |
|---|
| 2025.10.27 | ₩2,126 | ₩2,180 | ₩2,086 | ₩2,113 | -0.63% | 75.6만 |
|---|
| 2025.10.24 | ₩2,139 | ₩2,233 | ₩2,073 | ₩2,086 | -2.50% | 184.1만 |
|---|
| 2025.10.23 | ₩2,032 | ₩2,166 | ₩2,006 | ₩2,113 | +3.95% | 163.1만 |
|---|
| 2025.10.22 | ₩2,046 | ₩2,073 | ₩1,966 | ₩2,059 | +0.65% | 68.8만 |
|---|
| 2025.10.21 | ₩1,966 | ₩2,059 | ₩1,912 | ₩2,046 | +4.08% | 65.6만 |
|---|
| 2025.10.20 | ₩1,899 | ₩2,006 | ₩1,851 | ₩1,966 | +3.52% | 117.7만 |
|---|
| 2025.10.17 | ₩1,859 | ₩1,972 | ₩1,832 | ₩1,872 | +0.72% | 66.7만 |
|---|
| 2025.10.16 | ₩1,952 | ₩1,979 | ₩1,892 | ₩1,925 | -1.37% | 59.2만 |
|---|
| 2025.10.15 | ₩1,899 | ₩2,006 | ₩1,859 | ₩1,925 | +1.41% | 87.2만 |
|---|
| 2025.10.14 | ₩1,738 | ₩1,992 | ₩1,738 | ₩1,899 | +9.23% | 102.5만 |
|---|
| 2025.10.13 | ₩1,832 | ₩1,872 | ₩1,738 | ₩1,765 | -3.65% | 65.4만 |
|---|
| 2025.10.10 | ₩1,845 | ₩1,907 | ₩1,765 | ₩1,805 | -2.17% | 50.5만 |
|---|