시장 데이터를 불러오는 중
전체 종목
펠소스 테라퓨틱스 과거 주가
Pelthos Therapeutics Inc. Common Stock · PTHS · NYSE American
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pelthos Therapeutics Inc. Common Stock · PTHS · NYSE American
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,872 | ₩28,355 | ₩27,470 | ₩27,470 | -1.44% | 4.5만 |
| 2026.10.08 | ₩28,690 | ₩30,753 | ₩27,470 | ₩27,470 | -4.25% | 6.8만 |
| 2026.10.07 | ₩28,717 | ₩29,467 | ₩28,127 | ₩28,127 | -2.05% | 1.8만 |
| 2026.10.06 | ₩27,484 | ₩30,150 | ₩27,470 | ₩28,784 | +4.73% | 4.3만 |
| 2026.10.05 | ₩28,167 | ₩29,132 | ₩27,470 | ₩27,470 | -2.47% | 7만 |
| 2026.10.02 | ₩26,948 | ₩28,382 | ₩26,948 | ₩27,604 | +2.44% | 2.2만 |
| 2026.10.01 | ₩28,288 | ₩28,449 | ₩27,022 | ₩27,269 | -3.60% | 4.5만 |
| 2026.09.30 | ₩28,489 | ₩29,058 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,154 |
| -1.18% |
| 5.5천 |
| 2026.09.29 | ₩28,408 | ₩29,065 | ₩28,033 | ₩28,033 | -1.32% | 9.4천 |
|---|
| 2026.09.28 | ₩30,217 | ₩30,686 | ₩28,475 | ₩28,475 | -5.76% | 1.2만 |
|---|
| 2026.09.25 | ₩30,365 | ₩30,713 | ₩29,681 | ₩29,735 | -2.07% | 1.5만 |
|---|
| 2026.09.24 | ₩31,316 | ₩32,100 | ₩29,882 | ₩30,016 | -4.15% | 1.7만 |
|---|
| 2026.09.23 | ₩31,330 | ₩32,562 | ₩31,008 | ₩31,517 | +0.60% | 3.5만 |
|---|
| 2026.09.22 | ₩30,418 | ₩31,410 | ₩30,043 | ₩31,142 | +2.38% | 4.4만 |
|---|
| 2026.09.21 | ₩30,177 | ₩31,758 | ₩30,101 | ₩31,021 | +2.80% | 1.7만 |
|---|
| 2026.09.18 | ₩30,070 | ₩31,008 | ₩29,424 | ₩30,351 | +0.94% | 3.4만 |
|---|
| 2026.09.17 | ₩26,854 | ₩30,077 | ₩26,130 | ₩29,990 | +11.68% | 3.1만 |
|---|
| 2026.09.16 | ₩27,189 | ₩28,301 | ₩24,395 | ₩26,023 | -4.29% | 6.4만 |
|---|
| 2026.09.15 | ₩28,824 | ₩30,110 | ₩27,229 | ₩27,229 | -5.53% | 7.2만 |
|---|
| 2026.09.14 | ₩28,810 | ₩30,003 | ₩28,154 | ₩29,400 | +2.05% | 5.5만 |
|---|
| 2026.09.11 | ₩30,311 | ₩30,981 | ₩28,422 | ₩29,346 | -3.18% | 1.9만 |
|---|
| 2026.09.10 | ₩31,289 | ₩31,651 | ₩29,601 | ₩30,057 | -3.94% | 5.3만 |
|---|
| 2026.09.09 | ₩32,509 | ₩33,487 | ₩31,169 | ₩31,383 | -3.46% | 2.8만 |
|---|
| 2026.09.08 | ₩32,254 | ₩32,978 | ₩31,169 | ₩32,897 | +1.99% | 4.1만 |
|---|
| 2026.09.04 | ₩32,750 | ₩33,219 | ₩32,174 | ₩32,629 | -0.37% | 1.9만 |
|---|
| 2026.09.03 | ₩33,742 | ₩34,305 | ₩32,241 | ₩32,643 | -3.26% | 4.4만 |
|---|
| 2026.09.02 | ₩32,951 | ₩34,975 | ₩31,169 | ₩33,541 | +1.79% | 8.8만 |
|---|
| 2026.09.01 | ₩32,026 | ₩33,266 | ₩31,772 | ₩33,259 | +3.85% | 1.9만 |
|---|
| 2026.08.31 | ₩32,375 | ₩34,727 | ₩31,182 | ₩32,268 | -0.33% | 7.9만 |
|---|
| 2026.08.28 | ₩32,971 | ₩34,619 | ₩32,160 | ₩33,139 | +0.51% | 4.1만 |
|---|
| 2026.08.27 | ₩35,484 | ₩36,288 | ₩32,844 | ₩33,501 | -5.59% | 8.4만 |
|---|
| 2026.08.26 | ₩36,274 | ₩36,851 | ₩35,256 | ₩35,886 | -1.07% | 3.6만 |
|---|
| 2026.08.25 | ₩36,301 | ₩37,748 | ₩34,800 | ₩36,449 | +0.41% | 5.1만 |
|---|
| 2026.08.24 | ₩34,197 | ₩36,489 | ₩33,031 | ₩35,671 | +4.31% | 15.1만 |
|---|
| 2026.08.21 | ₩35,390 | ₩38,154 | ₩33,501 | ₩34,184 | -3.41% | 2.2만 |
|---|
| 2026.08.20 | ₩34,881 | ₩36,603 | ₩34,653 | ₩35,725 | +2.42% | 2.4만 |
|---|
| 2026.08.19 | ₩35,631 | ₩37,701 | ₩34,492 | ₩34,599 | -2.90% | 1.8만 |
|---|
| 2026.08.18 | ₩34,425 | ₩36,797 | ₩34,425 | ₩34,988 | +1.63% | 2.1만 |
|---|
| 2026.08.17 | ₩36,489 | ₩37,594 | ₩34,626 | ₩34,707 | -4.88% | 2.9만 |
|---|
| 2026.08.14 | ₩37,521 | ₩38,365 | ₩36,140 | ₩36,851 | -1.79% | 2.3만 |
|---|
| 2026.08.13 | ₩37,253 | ₩39,933 | ₩34,613 | ₩38,794 | +4.14% | 4.4만 |
|---|
| 2026.08.12 | ₩38,646 | ₩38,887 | ₩37,547 | ₩38,740 | +0.24% | 2.4만 |
|---|
| 2026.08.11 | ₩38,700 | ₩38,968 | ₩37,923 | ₩38,365 | -0.87% | 3.8만 |
|---|
| 2026.08.10 | ₩37,789 | ₩38,861 | ₩37,789 | ₩38,861 | +2.84% | 2.1만 |
|---|
| 2026.08.07 | ₩39,276 | ₩39,517 | ₩37,547 | ₩38,003 | -3.24% | 4.2만 |
|---|
| 2026.08.06 | ₩37,534 | ₩39,557 | ₩37,534 | ₩39,464 | +5.14% | 7.6만 |
|---|
| 2026.08.05 | ₩36,020 | ₩38,727 | ₩35,946 | ₩38,244 | +6.18% | 6만 |
|---|
| 2026.08.04 | ₩36,502 | ₩37,909 | ₩35,511 | ₩35,779 | -1.98% | 13.3만 |
|---|
| 2026.08.03 | ₩38,405 | ₩38,874 | ₩35,135 | ₩35,966 | -6.35% | 37.5만 |
|---|
| 2026.07.31 | ₩35,832 | ₩38,981 | ₩34,733 | ₩38,405 | +7.18% | 32.4만 |
|---|
| 2026.07.30 | ₩35,390 | ₩37,346 | ₩34,787 | ₩35,176 | -0.61% | 16.6만 |
|---|
| 2026.07.29 | ₩36,181 | ₩36,207 | ₩34,472 | ₩34,492 | -4.67% | 7.2만 |
|---|
| 2026.07.28 | ₩35,939 | ₩37,346 | ₩34,559 | ₩37,212 | +3.54% | 10.4만 |
|---|
| 2026.07.27 | ₩36,663 | ₩38,740 | ₩35,363 | ₩36,971 | +0.84% | 9.1만 |
|---|
| 2026.07.24 | ₩37,574 | ₩38,606 | ₩34,238 | ₩34,733 | -7.56% | 20.6만 |
|---|
| 2026.07.23 | ₩35,645 | ₩38,057 | ₩33,943 | ₩38,057 | +6.77% | 2.2만 |
|---|
| 2026.07.22 | ₩36,690 | ₩37,186 | ₩34,707 | ₩35,470 | -3.32% | 5.9만 |
|---|
| 2026.07.21 | ₩36,382 | ₩37,320 | ₩35,028 | ₩35,993 | -1.07% | 6.6만 |
|---|
| 2026.07.20 | ₩36,167 | ₩38,827 | ₩35,872 | ₩36,529 | +1.00% | 17.6만 |
|---|
| 2026.07.17 | ₩36,837 | ₩38,014 | ₩35,504 | ₩36,167 | -1.82% | 9.9천 |
|---|
| 2026.07.16 | ₩36,047 | ₩37,990 | ₩35,792 | ₩35,792 | -0.71% | 1.8만 |
|---|
| 2026.07.15 | ₩33,755 | ₩38,204 | ₩33,755 | ₩36,449 | +7.98% | 3.4만 |
|---|
| 2026.07.14 | ₩34,506 | ₩35,102 | ₩33,400 | ₩34,037 | -1.36% | 5만 |
|---|
| 2026.07.13 | ₩36,181 | ₩36,690 | ₩32,964 | ₩35,176 | -2.78% | 4.3만 |
|---|
| 2026.07.10 | ₩36,944 | ₩37,052 | ₩35,578 | ₩35,578 | -3.70% | 3만 |
|---|
| 2026.07.09 | ₩35,913 | ₩37,990 | ₩35,913 | ₩36,395 | +1.34% | 9천 |
|---|
| 2026.07.08 | ₩33,501 | ₩37,521 | ₩32,804 | ₩37,521 | +12.00% | 3.4만 |
|---|
| 2026.07.07 | ₩33,407 | ₩33,903 | ₩31,504 | ₩32,964 | -1.32% | 3.7만 |
|---|
| 2026.07.06 | ₩35,149 | ₩35,511 | ₩32,603 | ₩32,603 | -7.24% | 8.8천 |
|---|
| 2026.07.02 | ₩37,025 | ₩37,186 | ₩34,037 | ₩34,532 | -6.73% | 2.8만 |
|---|
| 2026.07.01 | ₩37,869 | ₩38,258 | ₩36,837 | ₩37,521 | -0.92% | 3.2만 |
|---|
| 2026.06.30 | ₩36,891 | ₩38,988 | ₩36,891 | ₩37,869 | +2.65% | 5.3만 |
|---|
| 2026.06.29 | ₩39,879 | ₩39,879 | ₩36,918 | ₩36,918 | -7.43% | 2.7만 |
|---|
| 2026.06.26 | ₩38,586 | ₩39,249 | ₩38,197 | ₩38,901 | +0.82% | 2만 |
|---|
| 2026.06.25 | ₩38,673 | ₩39,142 | ₩37,373 | ₩39,142 | +1.21% | 2.7만 |
|---|
| 2026.06.24 | ₩38,861 | ₩39,129 | ₩38,191 | ₩38,472 | -1.00% | 3.5만 |
|---|
| 2026.06.23 | ₩38,861 | ₩39,678 | ₩38,398 | ₩39,531 | +1.72% | 2.2만 |
|---|
| 2026.06.22 | ₩38,861 | ₩39,263 | ₩38,378 | ₩39,236 | +0.97% | 2.1만 |
|---|
| 2026.06.18 | ₩36,851 | ₩38,861 | ₩36,221 | ₩38,861 | +5.45% | 4.6만 |
|---|
| 2026.06.17 | ₩36,864 | ₩37,681 | ₩35,738 | ₩36,194 | -1.82% | 9.2천 |
|---|
| 2026.06.16 | ₩37,454 | ₩38,191 | ₩36,663 | ₩37,547 | +0.25% | 2.1만 |
|---|
| 2026.06.15 | ₩37,521 | ₩37,521 | ₩35,403 | ₩35,511 | -5.36% | 6.5만 |
|---|
| 2026.06.12 | ₩35,470 | ₩36,923 | ₩35,470 | ₩36,851 | +3.89% | 1.6천 |
|---|
| 2026.06.11 | ₩37,186 | ₩38,512 | ₩36,851 | ₩38,485 | +3.50% | 4.2만 |
|---|
| 2026.06.10 | ₩36,181 | ₩37,065 | ₩36,114 | ₩36,743 | +1.56% | 3.2만 |
|---|
| 2026.06.09 | ₩36,047 | ₩36,047 | ₩36,047 | ₩36,047 | 0.00% | 800 |
|---|
| 2026.06.08 | ₩34,506 | ₩35,631 | ₩34,506 | ₩35,243 | +2.14% | 1.9천 |
|---|
| 2026.06.05 | ₩33,834 | ₩34,238 | ₩33,834 | ₩34,238 | +1.19% | 3.6천 |
|---|
| 2026.06.04 | ₩35,194 | ₩35,444 | ₩34,640 | ₩34,653 | -1.54% | 6.7천 |
|---|
| 2026.06.03 | ₩35,122 | ₩35,511 | ₩34,680 | ₩34,680 | -1.26% | 6.9천 |
|---|
| 2026.06.02 | ₩35,819 | ₩35,819 | ₩34,720 | ₩34,841 | -2.73% | 6.2천 |
|---|
| 2026.06.01 | ₩35,658 | ₩37,025 | ₩35,068 | ₩35,109 | -1.54% | 1.3만 |
|---|
| 2026.05.29 | ₩34,908 | ₩36,315 | ₩34,573 | ₩35,470 | +1.61% | 1만 |
|---|
| 2026.05.28 | ₩35,269 | ₩35,886 | ₩34,418 | ₩34,573 | -1.98% | 5.5천 |
|---|
| 2026.05.27 | ₩37,547 | ₩37,547 | ₩35,913 | ₩36,127 | -3.78% | 1.1만 |
|---|
| 2026.05.26 | ₩34,961 | ₩37,387 | ₩34,961 | ₩36,408 | +4.14% | 1.1만 |
|---|
| 2026.05.22 | ₩35,229 | ₩36,395 | ₩33,916 | ₩35,725 | +1.41% | 1.2만 |
|---|
| 2026.05.21 | ₩36,341 | ₩36,810 | ₩35,819 | ₩36,315 | -0.07% | 1.5만 |
|---|
| 2026.05.20 | ₩36,261 | ₩36,328 | ₩35,604 | ₩36,328 | +0.18% | 5.9만 |
|---|
| 2026.05.19 | ₩35,028 | ₩36,761 | ₩35,028 | ₩36,181 | +3.29% | 6.2만 |
|---|
| 2026.05.18 | ₩36,274 | ₩36,274 | ₩32,797 | ₩35,042 | -3.40% | 2.7만 |
|---|
| 2026.05.15 | ₩37,320 | ₩37,320 | ₩34,358 | ₩35,805 | -4.06% | 8.2천 |
|---|
| 2026.05.14 | ₩36,181 | ₩37,105 | ₩34,499 | ₩37,105 | +2.56% | 4.7만 |
|---|
| 2026.05.13 | ₩36,248 | ₩39,714 | ₩34,854 | ₩34,854 | -3.84% | 4.4만 |
|---|
| 2026.05.12 | ₩36,687 | ₩36,824 | ₩35,712 | ₩36,502 | -0.50% | 8.6천 |
|---|
| 2026.05.11 | ₩33,903 | ₩35,980 | ₩33,876 | ₩35,980 | +6.13% | 8.1만 |
|---|
| 2026.05.08 | ₩33,722 | ₩34,392 | ₩33,005 | ₩34,164 | +1.31% | 1.4만 |
|---|
| 2026.05.07 | ₩33,434 | ₩34,814 | ₩33,434 | ₩33,541 | +0.32% | 7.7천 |
|---|
| 2026.05.06 | ₩33,501 | ₩33,635 | ₩33,340 | ₩33,501 | 0.00% | 1.8만 |
|---|
| 2026.05.05 | ₩33,822 | ₩35,252 | ₩33,501 | ₩34,104 | +0.83% | 8.8천 |
|---|
| 2026.05.04 | ₩33,501 | ₩33,567 | ₩33,259 | ₩33,259 | -0.72% | 1.2만 |
|---|
| 2026.05.01 | ₩33,829 | ₩33,836 | ₩33,447 | ₩33,501 | -0.97% | 1.8만 |
|---|
| 2026.04.30 | ₩33,474 | ₩33,501 | ₩33,353 | ₩33,501 | +0.08% | 1.3만 |
|---|
| 2026.04.29 | ₩33,501 | ₩33,621 | ₩32,884 | ₩33,621 | +0.36% | 1.3만 |
|---|
| 2026.04.28 | ₩33,232 | ₩35,109 | ₩33,192 | ₩33,460 | +0.69% | 5.4만 |
|---|
| 2026.04.27 | ₩30,807 | ₩33,353 | ₩30,807 | ₩33,192 | +7.74% | 7.8천 |
|---|
| 2026.04.24 | ₩30,459 | ₩31,222 | ₩30,459 | ₩30,901 | +1.45% | 1.5만 |
|---|
| 2026.04.23 | ₩30,820 | ₩31,088 | ₩30,686 | ₩31,088 | +0.87% | 1.2만 |
|---|
| 2026.04.22 | ₩31,115 | ₩31,115 | ₩30,727 | ₩30,820 | -0.95% | 1.9만 |
|---|
| 2026.04.21 | ₩30,820 | ₩31,088 | ₩30,686 | ₩30,820 | 0.00% | 1.9만 |
|---|
| 2026.04.20 | ₩30,820 | ₩30,887 | ₩30,700 | ₩30,753 | -0.22% | 1.4만 |
|---|
| 2026.04.17 | ₩31,155 | ₩31,155 | ₩30,727 | ₩30,841 | -1.01% | 1.7만 |
|---|
| 2026.04.16 | ₩30,820 | ₩30,954 | ₩30,753 | ₩30,820 | 0.00% | 2.5만 |
|---|
| 2026.04.15 | ₩30,820 | ₩30,887 | ₩30,820 | ₩30,820 | 0.00% | 2.8만 |
|---|
| 2026.04.14 | ₩31,437 | ₩31,437 | ₩30,753 | ₩30,820 | -1.96% | 1.2만 |
|---|
| 2026.04.13 | ₩29,467 | ₩31,021 | ₩28,006 | ₩30,820 | +4.59% | 2.2만 |
|---|
| 2026.04.10 | ₩31,021 | ₩31,021 | ₩30,258 | ₩30,258 | -2.46% | 1천 |
|---|
| 2026.04.09 | ₩30,800 | ₩30,800 | ₩30,150 | ₩30,258 | -1.76% | 3.3천 |
|---|
| 2026.04.08 | ₩32,160 | ₩34,908 | ₩30,660 | ₩30,686 | -4.58% | 1.9만 |
|---|
| 2026.04.07 | ₩33,501 | ₩35,470 | ₩30,445 | ₩30,472 | -9.04% | 3.5만 |
|---|
| 2026.04.06 | ₩26,934 | ₩34,975 | ₩26,934 | ₩32,670 | +21.29% | 2.9만 |
|---|
| 2026.04.02 | ₩27,336 | ₩28,609 | ₩27,336 | ₩27,336 | 0.00% | 1만 |
|---|
| 2026.04.01 | ₩28,596 | ₩30,077 | ₩27,939 | ₩28,542 | -0.19% | 8천 |
|---|
| 2026.03.31 | ₩28,757 | ₩29,949 | ₩28,154 | ₩28,154 | -2.10% | 3.3천 |
|---|
| 2026.03.30 | ₩28,447 | ₩28,810 | ₩28,017 | ₩28,140 | -1.08% | 2.3천 |
|---|
| 2026.03.27 | ₩31,330 | ₩34,841 | ₩30,137 | ₩30,137 | -3.81% | 4.7천 |
|---|
| 2026.03.26 | ₩29,762 | ₩30,472 | ₩28,087 | ₩30,472 | +2.39% | 7.9천 |
|---|
| 2026.03.25 | ₩28,301 | ₩29,601 | ₩27,504 | ₩29,601 | +4.59% | 3.8천 |
|---|
| 2026.03.24 | ₩29,480 | ₩30,150 | ₩29,480 | ₩29,480 | 0.00% | 2.6천 |
|---|
| 2026.03.23 | ₩29,480 | ₩29,480 | ₩29,480 | ₩29,480 | 0.00% | 1.2천 |
|---|
| 2026.03.20 | ₩30,204 | ₩30,204 | ₩26,767 | ₩27,792 | -7.99% | 7.2천 |
|---|
| 2026.03.19 | ₩33,434 | ₩33,434 | ₩28,455 | ₩30,776 | -7.95% | 8.5천 |
|---|
| 2026.03.18 | ₩33,501 | ₩33,501 | ₩31,691 | ₩32,268 | -3.68% | 4.7천 |
|---|
| 2026.03.17 | ₩31,959 | ₩31,959 | ₩31,959 | ₩31,959 | 0.00% | 900 |
|---|
| 2026.03.16 | ₩30,887 | ₩32,951 | ₩30,887 | ₩32,160 | +4.12% | 3.4천 |
|---|
| 2026.03.13 | ₩35,444 | ₩39,196 | ₩32,830 | ₩32,830 | -7.37% | 1.3만 |
|---|
| 2026.03.12 | ₩31,155 | ₩31,155 | ₩31,155 | ₩31,155 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩31,155 | ₩31,155 | ₩31,155 | ₩31,155 | 0.00% | 1.4천 |
|---|
| 2026.03.10 | ₩31,557 | ₩33,916 | ₩31,557 | ₩33,916 | +7.47% | 1.1천 |
|---|
| 2026.03.09 | ₩30,887 | ₩30,887 | ₩30,887 | ₩30,887 | 0.00% | 1.2천 |
|---|
| 2026.03.06 | ₩30,968 | ₩30,981 | ₩30,968 | ₩30,981 | +0.04% | 2.6천 |
|---|
| 2026.03.05 | ₩31,517 | ₩31,517 | ₩30,030 | ₩30,030 | -4.72% | 3.1천 |
|---|
| 2026.03.04 | ₩32,790 | ₩32,790 | ₩30,820 | ₩30,834 | -5.97% | 6.8천 |
|---|
| 2026.03.03 | ₩31,517 | ₩33,581 | ₩31,517 | ₩32,415 | +2.85% | 3.3천 |
|---|
| 2026.03.02 | ₩35,243 | ₩35,243 | ₩32,375 | ₩32,375 | -8.14% | 3.1천 |
|---|
| 2026.02.27 | ₩32,026 | ₩36,181 | ₩31,155 | ₩35,323 | +10.29% | 1.9만 |
|---|
| 2026.02.26 | ₩30,820 | ₩30,820 | ₩30,820 | ₩30,820 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩31,919 | ₩32,160 | ₩30,820 | ₩30,820 | -3.44% | 2.5만 |
|---|
| 2026.02.24 | ₩30,921 | ₩31,142 | ₩30,834 | ₩31,142 | +0.72% | 4.5천 |
|---|
| 2026.02.23 | ₩31,598 | ₩33,098 | ₩31,035 | ₩32,713 | +3.53% | 6천 |
|---|
| 2026.02.20 | ₩30,954 | ₩31,531 | ₩29,614 | ₩31,142 | +0.61% | 3.6천 |
|---|
| 2026.02.19 | ₩27,926 | ₩29,655 | ₩27,926 | ₩29,655 | +6.19% | 3.4천 |
|---|
| 2026.02.18 | ₩26,760 | ₩26,760 | ₩26,264 | ₩26,264 | -1.85% | 2.3천 |
|---|
| 2026.02.17 | ₩27,114 | ₩27,114 | ₩24,375 | ₩24,375 | -10.10% | 3.3천 |
|---|
| 2026.02.13 | ₩31,289 | ₩31,289 | ₩27,470 | ₩27,576 | -11.87% | 9.6천 |
|---|
| 2026.02.12 | ₩29,065 | ₩30,291 | ₩28,810 | ₩29,010 | -0.19% | 7천 |
|---|
| 2026.02.11 | ₩29,956 | ₩30,345 | ₩29,480 | ₩29,561 | -1.32% | 3천 |
|---|
| 2026.02.10 | ₩29,467 | ₩30,389 | ₩28,810 | ₩30,157 | +2.34% | 2.3천 |
|---|
| 2026.02.09 | ₩29,990 | ₩30,231 | ₩29,212 | ₩29,588 | -1.34% | 5.4천 |
|---|
| 2026.02.06 | ₩29,815 | ₩31,222 | ₩29,815 | ₩30,807 | +3.33% | 6.4천 |
|---|
| 2026.02.05 | ₩31,986 | ₩31,986 | ₩30,217 | ₩31,251 | -2.30% | 8천 |
|---|
| 2026.02.04 | ₩32,160 | ₩32,160 | ₩31,222 | ₩31,236 | -2.88% | 7천 |
|---|
| 2026.02.03 | ₩33,447 | ₩33,447 | ₩31,303 | ₩31,303 | -6.41% | 1.1만 |
|---|
| 2026.02.02 | ₩30,820 | ₩33,903 | ₩30,820 | ₩33,903 | +10.00% | 3.4천 |
|---|
| 2026.01.30 | ₩35,028 | ₩36,181 | ₩31,772 | ₩32,187 | -8.11% | 8.2천 |
|---|
| 2026.01.29 | ₩34,104 | ₩34,546 | ₩32,978 | ₩34,546 | +1.30% | 5.6천 |
|---|
| 2026.01.28 | ₩35,792 | ₩35,792 | ₩33,085 | ₩33,085 | -7.56% | 1.2만 |
|---|
| 2026.01.27 | ₩33,179 | ₩34,686 | ₩32,817 | ₩34,686 | +4.54% | 8.5천 |
|---|
| 2026.01.26 | ₩32,857 | ₩32,857 | ₩32,857 | ₩32,857 | 0.00% | 1.4천 |
|---|
| 2026.01.23 | ₩30,820 | ₩33,165 | ₩30,820 | ₩33,165 | +7.61% | 7.3천 |
|---|
| 2026.01.22 | ₩33,326 | ₩33,326 | ₩30,921 | ₩32,629 | -2.09% | 1.1만 |
|---|
| 2026.01.21 | ₩30,566 | ₩32,790 | ₩30,016 | ₩30,861 | +0.96% | 8천 |
|---|
| 2026.01.20 | ₩30,954 | ₩31,899 | ₩29,949 | ₩29,949 | -3.25% | 1.3만 |
|---|
| 2026.01.16 | ₩33,929 | ₩34,439 | ₩30,901 | ₩30,901 | -8.93% | 1.7만 |
|---|
| 2026.01.15 | ₩32,455 | ₩34,760 | ₩32,455 | ₩34,760 | +7.10% | 1.4만 |
|---|
| 2026.01.14 | ₩32,817 | ₩33,635 | ₩31,986 | ₩33,635 | +2.49% | 7.1천 |
|---|
| 2026.01.13 | ₩34,981 | ₩35,444 | ₩33,098 | ₩33,789 | -3.41% | 2.8만 |
|---|
| 2026.01.12 | ₩34,975 | ₩36,837 | ₩34,171 | ₩34,238 | -2.11% | 3.6만 |
|---|
| 2026.01.09 | ₩36,181 | ₩37,052 | ₩34,439 | ₩34,740 | -3.98% | 2.8만 |
|---|
| 2026.01.08 | ₩38,485 | ₩38,526 | ₩37,199 | ₩37,601 | -2.30% | 1.8만 |
|---|
| 2026.01.07 | ₩38,298 | ₩39,832 | ₩37,145 | ₩37,521 | -2.03% | 2.2만 |
|---|
| 2026.01.06 | ₩36,060 | ₩38,030 | ₩36,060 | ₩36,770 | +1.97% | 6.6천 |
|---|
| 2026.01.05 | ₩36,730 | ₩37,588 | ₩34,171 | ₩35,899 | -2.26% | 1.2만 |
|---|
| 2026.01.02 | ₩41,527 | ₩41,527 | ₩36,516 | ₩39,464 | -4.97% | 2.1만 |
|---|
| 2025.12.31 | ₩37,507 | ₩42,371 | ₩36,455 | ₩41,541 | +10.75% | 12.4만 |
|---|
| 2025.12.30 | ₩36,093 | ₩36,837 | ₩35,276 | ₩36,837 | +2.06% | 5.7천 |
|---|
| 2025.12.29 | ₩34,305 | ₩36,449 | ₩33,862 | ₩36,449 | +6.25% | 8.4천 |
|---|
| 2025.12.26 | ₩35,377 | ₩36,154 | ₩34,452 | ₩34,452 | -2.61% | 2.2천 |
|---|
| 2025.12.24 | ₩34,747 | ₩35,631 | ₩34,552 | ₩35,511 | +2.20% | 6.4천 |
|---|
| 2025.12.23 | ₩34,814 | ₩36,154 | ₩32,100 | ₩36,154 | +3.85% | 3.1만 |
|---|
| 2025.12.22 | ₩34,318 | ₩35,859 | ₩33,366 | ₩35,859 | +4.49% | 7.3천 |
|---|
| 2025.12.19 | ₩30,043 | ₩35,403 | ₩29,655 | ₩34,345 | +14.32% | 3만 |
|---|
| 2025.12.18 | ₩29,480 | ₩30,378 | ₩29,440 | ₩30,378 | +3.05% | 1.4만 |
|---|
| 2025.12.17 | ₩29,186 | ₩30,191 | ₩28,094 | ₩29,949 | +2.62% | 2.4만 |
|---|
| 2025.12.16 | ₩29,748 | ₩30,023 | ₩28,636 | ₩29,253 | -1.67% | 7.9천 |
|---|
| 2025.12.15 | ₩31,410 | ₩32,804 | ₩28,810 | ₩29,815 | -5.08% | 5만 |
|---|
| 2025.12.12 | ₩34,010 | ₩34,010 | ₩30,485 | ₩30,807 | -9.42% | 2.3만 |
|---|
| 2025.12.11 | ₩33,943 | ₩33,943 | ₩31,008 | ₩32,080 | -5.49% | 2.5만 |
|---|
| 2025.12.10 | ₩34,130 | ₩35,511 | ₩33,541 | ₩33,541 | -1.73% | 5.8천 |
|---|
| 2025.12.09 | ₩37,521 | ₩38,177 | ₩33,929 | ₩33,929 | -9.57% | 1.1만 |
|---|
| 2025.12.08 | ₩35,095 | ₩37,186 | ₩35,095 | ₩36,355 | +3.59% | 3.1만 |
|---|
| 2025.12.05 | ₩35,377 | ₩36,280 | ₩32,442 | ₩35,604 | +0.64% | 3.4만 |
|---|
| 2025.12.04 | ₩33,970 | ₩41,112 | ₩32,790 | ₩35,323 | +3.98% | 2.4만 |
|---|
| 2025.12.03 | ₩35,296 | ₩37,427 | ₩32,093 | ₩35,109 | -0.53% | 6.3만 |
|---|
| 2025.12.02 | ₩35,738 | ₩36,114 | ₩28,958 | ₩33,688 | -5.74% | 5.8만 |
|---|
| 2025.12.01 | ₩36,462 | ₩37,802 | ₩34,264 | ₩35,457 | -2.76% | 3.3만 |
|---|
| 2025.11.28 | ₩38,164 | ₩38,673 | ₩34,720 | ₩38,057 | -0.28% | 3.1만 |
|---|
| 2025.11.26 | ₩36,361 | ₩39,993 | ₩34,130 | ₩38,191 | +5.03% | 2.4만 |
|---|
| 2025.11.25 | ₩37,722 | ₩38,552 | ₩36,328 | ₩36,328 | -3.69% | 2.7만 |
|---|
| 2025.11.24 | ₩34,680 | ₩38,861 | ₩34,680 | ₩36,891 | +6.38% | 1.8만 |
|---|
| 2025.11.21 | ₩36,181 | ₩37,936 | ₩34,023 | ₩34,037 | -5.93% | 1.9만 |
|---|
| 2025.11.20 | ₩41,179 | ₩41,179 | ₩35,645 | ₩38,861 | -5.63% | 3.1만 |
|---|
| 2025.11.19 | ₩42,345 | ₩42,412 | ₩36,268 | ₩40,214 | -5.03% | 3.8만 |
|---|
| 2025.11.18 | ₩42,894 | ₩43,564 | ₩40,053 | ₩42,646 | -0.58% | 1.6만 |
|---|
| 2025.11.17 | ₩44,288 | ₩46,472 | ₩39,732 | ₩44,623 | +0.76% | 1.8만 |
|---|
| 2025.11.14 | ₩44,221 | ₩46,901 | ₩38,184 | ₩45,038 | +1.85% | 4.2만 |
|---|
| 2025.11.13 | ₩49,246 | ₩49,246 | ₩38,887 | ₩46,472 | -5.63% | 4.8만 |
|---|
| 2025.11.12 | ₩45,708 | ₩50,117 | ₩43,685 | ₩50,117 | +9.65% | 13.1만 |
|---|
| 2025.11.11 | ₩44,221 | ₩44,663 | ₩42,653 | ₩44,221 | 0.00% | 2.4만 |
|---|
| 2025.11.10 | ₩46,298 | ₩46,298 | ₩43,939 | ₩45,561 | -1.59% | 3.1만 |
|---|
| 2025.11.07 | ₩49,768 | ₩49,768 | ₩41,105 | ₩46,097 | -7.38% | 5만 |
|---|
| 2025.11.06 | ₩49,407 | ₩50,251 | ₩48,175 | ₩50,144 | +1.49% | 8.5천 |
|---|
| 2025.11.05 | ₩46,552 | ₩49,581 | ₩46,405 | ₩49,581 | +6.51% | 1.1만 |
|---|
| 2025.11.04 | ₩45,561 | ₩46,566 | ₩44,666 | ₩46,566 | +2.21% | 1.1만 |
|---|
| 2025.11.03 | ₩43,975 | ₩46,619 | ₩43,551 | ₩45,842 | +4.24% | 2.2만 |
|---|
| 2025.10.31 | ₩43,926 | ₩44,616 | ₩43,926 | ₩44,221 | +0.67% | 1.3만 |
|---|
| 2025.10.30 | ₩41,822 | ₩44,556 | ₩40,241 | ₩44,556 | +6.54% | 2.2만 |
|---|
| 2025.10.29 | ₩43,391 | ₩43,551 | ₩43,391 | ₩43,551 | +0.37% | 2.1천 |
|---|
| 2025.10.28 | ₩43,028 | ₩44,194 | ₩42,023 | ₩43,484 | +1.06% | 3.9천 |
|---|
| 2025.10.27 | ₩44,377 | ₩44,377 | ₩42,814 | ₩42,881 | -3.37% | 3.4천 |
|---|
| 2025.10.24 | ₩45,878 | ₩46,769 | ₩42,251 | ₩42,251 | -7.91% | 9.1천 |
|---|
| 2025.10.23 | ₩45,668 | ₩46,901 | ₩45,038 | ₩46,432 | +1.67% | 1.1만 |
|---|
| 2025.10.22 | ₩39,906 | ₩45,547 | ₩39,906 | ₩44,234 | +10.85% | 6.2천 |
|---|
| 2025.10.21 | ₩42,961 | ₩42,961 | ₩38,258 | ₩41,541 | -3.31% | 2만 |
|---|
| 2025.10.20 | ₩38,132 | ₩42,211 | ₩37,815 | ₩42,211 | +10.70% | 1.2만 |
|---|
| 2025.10.17 | ₩35,551 | ₩39,450 | ₩35,551 | ₩38,861 | +9.31% | 1.7만 |
|---|
| 2025.10.16 | ₩36,864 | ₩38,191 | ₩36,770 | ₩38,191 | +3.60% | 2.2만 |
|---|
| 2025.10.15 | ₩36,140 | ₩37,668 | ₩35,068 | ₩37,025 | +2.45% | 1.7만 |
|---|
| 2025.10.14 | ₩30,124 | ₩36,355 | ₩30,124 | ₩35,949 | +19.34% | 1.2만 |
|---|
| 2025.10.13 | ₩31,090 | ₩31,316 | ₩30,901 | ₩31,008 | -0.26% | 3.2천 |
|---|
| 2025.10.10 | ₩33,125 | ₩33,501 | ₩31,169 | ₩31,169 | -5.91% | 3.1만 |
|---|