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 | ₩27,795 | ₩28,276 | ₩27,394 | ₩27,394 | -1.44% | 4.5만 |
| 2026.10.08 | ₩28,610 | ₩30,668 | ₩27,394 | ₩27,394 | -4.25% | 6.8만 |
| 2026.10.07 | ₩28,636 | ₩29,385 | ₩28,049 | ₩28,049 | -2.05% | 1.8만 |
| 2026.10.06 | ₩27,407 | ₩30,066 | ₩27,394 | ₩28,703 | +4.73% | 4.3만 |
| 2026.10.05 | ₩28,089 | ₩29,051 | ₩27,394 | ₩27,394 | -2.47% | 7만 |
| 2026.10.02 | ₩26,873 | ₩28,302 | ₩26,873 | ₩27,527 | +2.44% | 2.2만 |
| 2026.10.01 | ₩28,209 | ₩28,369 | ₩26,946 | ₩27,193 | -3.60% | 4.5만 |
| 2026.09.30 | ₩28,409 | ₩28,977 | ₩28,075 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,075 |
| -1.18% |
| 5.5천 |
| 2026.09.29 | ₩28,329 | ₩28,984 | ₩27,955 | ₩27,955 | -1.32% | 9.4천 |
|---|
| 2026.09.28 | ₩30,133 | ₩30,601 | ₩28,396 | ₩28,396 | -5.76% | 1.2만 |
|---|
| 2026.09.25 | ₩30,280 | ₩30,628 | ₩29,599 | ₩29,652 | -2.07% | 1.5만 |
|---|
| 2026.09.24 | ₩31,229 | ₩32,011 | ₩29,799 | ₩29,933 | -4.15% | 1.7만 |
|---|
| 2026.09.23 | ₩31,242 | ₩32,472 | ₩30,922 | ₩31,429 | +0.60% | 3.5만 |
|---|
| 2026.09.22 | ₩30,334 | ₩31,322 | ₩29,959 | ₩31,055 | +2.38% | 4.4만 |
|---|
| 2026.09.21 | ₩30,093 | ₩31,670 | ₩30,017 | ₩30,935 | +2.80% | 1.7만 |
|---|
| 2026.09.18 | ₩29,986 | ₩30,922 | ₩29,342 | ₩30,267 | +0.94% | 3.4만 |
|---|
| 2026.09.17 | ₩26,779 | ₩29,993 | ₩26,057 | ₩29,906 | +11.68% | 3.1만 |
|---|
| 2026.09.16 | ₩27,113 | ₩28,222 | ₩24,327 | ₩25,951 | -4.29% | 6.4만 |
|---|
| 2026.09.15 | ₩28,743 | ₩30,026 | ₩27,153 | ₩27,153 | -5.53% | 7.2만 |
|---|
| 2026.09.14 | ₩28,730 | ₩29,919 | ₩28,075 | ₩29,318 | +2.05% | 5.5만 |
|---|
| 2026.09.11 | ₩30,227 | ₩30,895 | ₩28,342 | ₩29,265 | -3.18% | 1.9만 |
|---|
| 2026.09.10 | ₩31,202 | ₩31,563 | ₩29,518 | ₩29,973 | -3.94% | 5.3만 |
|---|
| 2026.09.09 | ₩32,418 | ₩33,394 | ₩31,082 | ₩31,296 | -3.46% | 2.8만 |
|---|
| 2026.09.08 | ₩32,164 | ₩32,886 | ₩31,082 | ₩32,806 | +1.99% | 4.1만 |
|---|
| 2026.09.04 | ₩32,659 | ₩33,126 | ₩32,084 | ₩32,538 | -0.37% | 1.9만 |
|---|
| 2026.09.03 | ₩33,648 | ₩34,209 | ₩32,151 | ₩32,552 | -3.26% | 4.4만 |
|---|
| 2026.09.02 | ₩32,859 | ₩34,877 | ₩31,082 | ₩33,447 | +1.79% | 8.8만 |
|---|
| 2026.09.01 | ₩31,937 | ₩33,173 | ₩31,683 | ₩33,166 | +3.85% | 1.9만 |
|---|
| 2026.08.31 | ₩32,285 | ₩34,630 | ₩31,095 | ₩32,178 | -0.33% | 7.9만 |
|---|
| 2026.08.28 | ₩32,879 | ₩34,523 | ₩32,071 | ₩33,046 | +0.51% | 4.1만 |
|---|
| 2026.08.27 | ₩35,385 | ₩36,186 | ₩32,752 | ₩33,407 | -5.59% | 8.4만 |
|---|
| 2026.08.26 | ₩36,173 | ₩36,748 | ₩35,158 | ₩35,786 | -1.07% | 3.6만 |
|---|
| 2026.08.25 | ₩36,200 | ₩37,643 | ₩34,703 | ₩36,347 | +0.41% | 5.1만 |
|---|
| 2026.08.24 | ₩34,102 | ₩36,387 | ₩32,939 | ₩35,572 | +4.31% | 15.1만 |
|---|
| 2026.08.21 | ₩35,291 | ₩38,048 | ₩33,407 | ₩34,089 | -3.41% | 2.2만 |
|---|
| 2026.08.20 | ₩34,783 | ₩36,500 | ₩34,556 | ₩35,625 | +2.42% | 2.4만 |
|---|
| 2026.08.19 | ₩35,532 | ₩37,596 | ₩34,396 | ₩34,503 | -2.90% | 1.8만 |
|---|
| 2026.08.18 | ₩34,329 | ₩36,694 | ₩34,329 | ₩34,890 | +1.63% | 2.1만 |
|---|
| 2026.08.17 | ₩36,387 | ₩37,489 | ₩34,529 | ₩34,610 | -4.88% | 2.9만 |
|---|
| 2026.08.14 | ₩37,416 | ₩38,258 | ₩36,039 | ₩36,748 | -1.79% | 2.3만 |
|---|
| 2026.08.13 | ₩37,149 | ₩39,821 | ₩34,516 | ₩38,685 | +4.14% | 4.4만 |
|---|
| 2026.08.12 | ₩38,538 | ₩38,779 | ₩37,443 | ₩38,632 | +0.24% | 2.4만 |
|---|
| 2026.08.11 | ₩38,592 | ₩38,859 | ₩37,817 | ₩38,258 | -0.87% | 3.8만 |
|---|
| 2026.08.10 | ₩37,683 | ₩38,752 | ₩37,683 | ₩38,752 | +2.84% | 2.1만 |
|---|
| 2026.08.07 | ₩39,166 | ₩39,407 | ₩37,443 | ₩37,897 | -3.24% | 4.2만 |
|---|
| 2026.08.06 | ₩37,429 | ₩39,447 | ₩37,429 | ₩39,353 | +5.14% | 7.6만 |
|---|
| 2026.08.05 | ₩35,919 | ₩38,618 | ₩35,846 | ₩38,137 | +6.18% | 6만 |
|---|
| 2026.08.04 | ₩36,400 | ₩37,803 | ₩35,411 | ₩35,679 | -1.98% | 13.3만 |
|---|
| 2026.08.03 | ₩38,298 | ₩38,765 | ₩35,037 | ₩35,866 | -6.35% | 37.5만 |
|---|
| 2026.07.31 | ₩35,732 | ₩38,872 | ₩34,636 | ₩38,298 | +7.18% | 32.4만 |
|---|
| 2026.07.30 | ₩35,291 | ₩37,242 | ₩34,690 | ₩35,077 | -0.61% | 16.6만 |
|---|
| 2026.07.29 | ₩36,080 | ₩36,106 | ₩34,376 | ₩34,396 | -4.67% | 7.2만 |
|---|
| 2026.07.28 | ₩35,839 | ₩37,242 | ₩34,463 | ₩37,108 | +3.54% | 10.4만 |
|---|
| 2026.07.27 | ₩36,561 | ₩38,632 | ₩35,264 | ₩36,868 | +0.84% | 9.1만 |
|---|
| 2026.07.24 | ₩37,469 | ₩38,498 | ₩34,142 | ₩34,636 | -7.56% | 20.6만 |
|---|
| 2026.07.23 | ₩35,545 | ₩37,950 | ₩33,848 | ₩37,950 | +6.77% | 2.2만 |
|---|
| 2026.07.22 | ₩36,587 | ₩37,082 | ₩34,610 | ₩35,371 | -3.32% | 5.9만 |
|---|
| 2026.07.21 | ₩36,280 | ₩37,215 | ₩34,930 | ₩35,892 | -1.07% | 6.6만 |
|---|
| 2026.07.20 | ₩36,066 | ₩38,719 | ₩35,772 | ₩36,427 | +1.00% | 17.6만 |
|---|
| 2026.07.17 | ₩36,734 | ₩37,908 | ₩35,405 | ₩36,066 | -1.82% | 9.9천 |
|---|
| 2026.07.16 | ₩35,946 | ₩37,884 | ₩35,692 | ₩35,692 | -0.71% | 1.8만 |
|---|
| 2026.07.15 | ₩33,661 | ₩38,097 | ₩33,661 | ₩36,347 | +7.98% | 3.4만 |
|---|
| 2026.07.14 | ₩34,409 | ₩35,004 | ₩33,307 | ₩33,942 | -1.36% | 5만 |
|---|
| 2026.07.13 | ₩36,080 | ₩36,587 | ₩32,872 | ₩35,077 | -2.78% | 4.3만 |
|---|
| 2026.07.10 | ₩36,841 | ₩36,948 | ₩35,478 | ₩35,478 | -3.70% | 3만 |
|---|
| 2026.07.09 | ₩35,812 | ₩37,884 | ₩35,812 | ₩36,293 | +1.34% | 9천 |
|---|
| 2026.07.08 | ₩33,407 | ₩37,416 | ₩32,712 | ₩37,416 | +12.00% | 3.4만 |
|---|
| 2026.07.07 | ₩33,313 | ₩33,808 | ₩31,416 | ₩32,872 | -1.32% | 3.7만 |
|---|
| 2026.07.06 | ₩35,051 | ₩35,411 | ₩32,512 | ₩32,512 | -7.24% | 8.8천 |
|---|
| 2026.07.02 | ₩36,921 | ₩37,082 | ₩33,942 | ₩34,436 | -6.73% | 2.8만 |
|---|
| 2026.07.01 | ₩37,763 | ₩38,151 | ₩36,734 | ₩37,416 | -0.92% | 3.2만 |
|---|
| 2026.06.30 | ₩36,788 | ₩38,879 | ₩36,788 | ₩37,763 | +2.65% | 5.3만 |
|---|
| 2026.06.29 | ₩39,768 | ₩39,768 | ₩36,815 | ₩36,815 | -7.43% | 2.7만 |
|---|
| 2026.06.26 | ₩38,478 | ₩39,140 | ₩38,091 | ₩38,792 | +0.82% | 2만 |
|---|
| 2026.06.25 | ₩38,565 | ₩39,033 | ₩37,269 | ₩39,033 | +1.21% | 2.7만 |
|---|
| 2026.06.24 | ₩38,752 | ₩39,019 | ₩38,084 | ₩38,365 | -1.00% | 3.5만 |
|---|
| 2026.06.23 | ₩38,752 | ₩39,567 | ₩38,291 | ₩39,420 | +1.72% | 2.2만 |
|---|
| 2026.06.22 | ₩38,752 | ₩39,153 | ₩38,271 | ₩39,126 | +0.97% | 2.1만 |
|---|
| 2026.06.18 | ₩36,748 | ₩38,752 | ₩36,120 | ₩38,752 | +5.45% | 4.6만 |
|---|
| 2026.06.17 | ₩36,761 | ₩37,576 | ₩35,639 | ₩36,093 | -1.82% | 9.2천 |
|---|
| 2026.06.16 | ₩37,349 | ₩38,084 | ₩36,561 | ₩37,443 | +0.25% | 2.1만 |
|---|
| 2026.06.15 | ₩37,416 | ₩37,416 | ₩35,305 | ₩35,411 | -5.36% | 6.5만 |
|---|
| 2026.06.12 | ₩35,371 | ₩36,820 | ₩35,371 | ₩36,748 | +3.89% | 1.6천 |
|---|
| 2026.06.11 | ₩37,082 | ₩38,405 | ₩36,748 | ₩38,378 | +3.50% | 4.2만 |
|---|
| 2026.06.10 | ₩36,080 | ₩36,962 | ₩36,013 | ₩36,641 | +1.56% | 3.2만 |
|---|
| 2026.06.09 | ₩35,946 | ₩35,946 | ₩35,946 | ₩35,946 | 0.00% | 800 |
|---|
| 2026.06.08 | ₩34,409 | ₩35,532 | ₩34,409 | ₩35,144 | +2.14% | 1.9천 |
|---|
| 2026.06.05 | ₩33,740 | ₩34,142 | ₩33,740 | ₩34,142 | +1.19% | 3.6천 |
|---|
| 2026.06.04 | ₩35,096 | ₩35,345 | ₩34,543 | ₩34,556 | -1.54% | 6.7천 |
|---|
| 2026.06.03 | ₩35,024 | ₩35,411 | ₩34,583 | ₩34,583 | -1.26% | 6.9천 |
|---|
| 2026.06.02 | ₩35,719 | ₩35,719 | ₩34,623 | ₩34,743 | -2.73% | 6.2천 |
|---|
| 2026.06.01 | ₩35,558 | ₩36,921 | ₩34,970 | ₩35,011 | -1.54% | 1.3만 |
|---|
| 2026.05.29 | ₩34,810 | ₩36,213 | ₩34,476 | ₩35,371 | +1.61% | 1만 |
|---|
| 2026.05.28 | ₩35,171 | ₩35,786 | ₩34,322 | ₩34,476 | -1.98% | 5.5천 |
|---|
| 2026.05.27 | ₩37,443 | ₩37,443 | ₩35,812 | ₩36,026 | -3.78% | 1.1만 |
|---|
| 2026.05.26 | ₩34,864 | ₩37,282 | ₩34,864 | ₩36,307 | +4.14% | 1.1만 |
|---|
| 2026.05.22 | ₩35,131 | ₩36,293 | ₩33,821 | ₩35,625 | +1.41% | 1.2만 |
|---|
| 2026.05.21 | ₩36,240 | ₩36,708 | ₩35,719 | ₩36,213 | -0.07% | 1.5만 |
|---|
| 2026.05.20 | ₩36,160 | ₩36,227 | ₩35,505 | ₩36,227 | +0.18% | 5.9만 |
|---|
| 2026.05.19 | ₩34,930 | ₩36,658 | ₩34,930 | ₩36,080 | +3.29% | 6.2만 |
|---|
| 2026.05.18 | ₩36,173 | ₩36,173 | ₩32,705 | ₩34,944 | -3.40% | 2.7만 |
|---|
| 2026.05.15 | ₩37,215 | ₩37,215 | ₩34,262 | ₩35,705 | -4.06% | 8.2천 |
|---|
| 2026.05.14 | ₩36,080 | ₩37,002 | ₩34,403 | ₩37,002 | +2.56% | 4.7만 |
|---|
| 2026.05.13 | ₩36,146 | ₩39,603 | ₩34,757 | ₩34,757 | -3.84% | 4.4만 |
|---|
| 2026.05.12 | ₩36,585 | ₩36,721 | ₩35,612 | ₩36,400 | -0.50% | 8.6천 |
|---|
| 2026.05.11 | ₩33,808 | ₩35,879 | ₩33,781 | ₩35,879 | +6.13% | 8.1만 |
|---|
| 2026.05.08 | ₩33,627 | ₩34,296 | ₩32,913 | ₩34,068 | +1.31% | 1.4만 |
|---|
| 2026.05.07 | ₩33,340 | ₩34,717 | ₩33,340 | ₩33,447 | +0.32% | 7.7천 |
|---|
| 2026.05.06 | ₩33,407 | ₩33,541 | ₩33,247 | ₩33,407 | 0.00% | 1.8만 |
|---|
| 2026.05.05 | ₩33,728 | ₩35,154 | ₩33,407 | ₩34,008 | +0.83% | 8.8천 |
|---|
| 2026.05.04 | ₩33,407 | ₩33,474 | ₩33,166 | ₩33,166 | -0.72% | 1.2만 |
|---|
| 2026.05.01 | ₩33,734 | ₩33,741 | ₩33,354 | ₩33,407 | -0.97% | 1.8만 |
|---|
| 2026.04.30 | ₩33,380 | ₩33,407 | ₩33,260 | ₩33,407 | +0.08% | 1.3만 |
|---|
| 2026.04.29 | ₩33,407 | ₩33,527 | ₩32,792 | ₩33,527 | +0.36% | 1.3만 |
|---|
| 2026.04.28 | ₩33,140 | ₩35,011 | ₩33,100 | ₩33,367 | +0.69% | 5.4만 |
|---|
| 2026.04.27 | ₩30,721 | ₩33,260 | ₩30,721 | ₩33,100 | +7.74% | 7.8천 |
|---|
| 2026.04.24 | ₩30,374 | ₩31,135 | ₩30,374 | ₩30,815 | +1.45% | 1.5만 |
|---|
| 2026.04.23 | ₩30,734 | ₩31,002 | ₩30,601 | ₩31,002 | +0.87% | 1.2만 |
|---|
| 2026.04.22 | ₩31,028 | ₩31,028 | ₩30,641 | ₩30,734 | -0.95% | 1.9만 |
|---|
| 2026.04.21 | ₩30,734 | ₩31,002 | ₩30,601 | ₩30,734 | 0.00% | 1.9만 |
|---|
| 2026.04.20 | ₩30,734 | ₩30,801 | ₩30,614 | ₩30,668 | -0.22% | 1.4만 |
|---|
| 2026.04.17 | ₩31,069 | ₩31,069 | ₩30,641 | ₩30,754 | -1.01% | 1.7만 |
|---|
| 2026.04.16 | ₩30,734 | ₩30,868 | ₩30,668 | ₩30,734 | 0.00% | 2.5만 |
|---|
| 2026.04.15 | ₩30,734 | ₩30,801 | ₩30,734 | ₩30,734 | 0.00% | 2.8만 |
|---|
| 2026.04.14 | ₩31,349 | ₩31,349 | ₩30,668 | ₩30,734 | -1.96% | 1.2만 |
|---|
| 2026.04.13 | ₩29,385 | ₩30,935 | ₩27,928 | ₩30,734 | +4.59% | 2.2만 |
|---|
| 2026.04.10 | ₩30,935 | ₩30,935 | ₩30,173 | ₩30,173 | -2.46% | 1천 |
|---|
| 2026.04.09 | ₩30,714 | ₩30,714 | ₩30,066 | ₩30,173 | -1.76% | 3.3천 |
|---|
| 2026.04.08 | ₩32,071 | ₩34,810 | ₩30,574 | ₩30,601 | -4.58% | 1.9만 |
|---|
| 2026.04.07 | ₩33,407 | ₩35,371 | ₩30,360 | ₩30,387 | -9.04% | 3.5만 |
|---|
| 2026.04.06 | ₩26,859 | ₩34,877 | ₩26,859 | ₩32,579 | +21.29% | 2.9만 |
|---|
| 2026.04.02 | ₩27,260 | ₩28,530 | ₩27,260 | ₩27,260 | 0.00% | 1만 |
|---|
| 2026.04.01 | ₩28,516 | ₩29,993 | ₩27,861 | ₩28,463 | -0.19% | 8천 |
|---|
| 2026.03.31 | ₩28,677 | ₩29,866 | ₩28,075 | ₩28,075 | -2.10% | 3.3천 |
|---|
| 2026.03.30 | ₩28,368 | ₩28,730 | ₩27,939 | ₩28,062 | -1.08% | 2.3천 |
|---|
| 2026.03.27 | ₩31,242 | ₩34,743 | ₩30,053 | ₩30,053 | -3.81% | 4.7천 |
|---|
| 2026.03.26 | ₩29,679 | ₩30,387 | ₩28,008 | ₩30,387 | +2.39% | 7.9천 |
|---|
| 2026.03.25 | ₩28,222 | ₩29,518 | ₩27,427 | ₩29,518 | +4.59% | 3.8천 |
|---|
| 2026.03.24 | ₩29,398 | ₩30,066 | ₩29,398 | ₩29,398 | 0.00% | 2.6천 |
|---|
| 2026.03.23 | ₩29,398 | ₩29,398 | ₩29,398 | ₩29,398 | 0.00% | 1.2천 |
|---|
| 2026.03.20 | ₩30,120 | ₩30,120 | ₩26,692 | ₩27,714 | -7.99% | 7.2천 |
|---|
| 2026.03.19 | ₩33,340 | ₩33,340 | ₩28,376 | ₩30,690 | -7.95% | 8.5천 |
|---|
| 2026.03.18 | ₩33,407 | ₩33,407 | ₩31,603 | ₩32,178 | -3.68% | 4.7천 |
|---|
| 2026.03.17 | ₩31,870 | ₩31,870 | ₩31,870 | ₩31,870 | 0.00% | 900 |
|---|
| 2026.03.16 | ₩30,801 | ₩32,859 | ₩30,801 | ₩32,071 | +4.12% | 3.4천 |
|---|
| 2026.03.13 | ₩35,345 | ₩39,086 | ₩32,739 | ₩32,739 | -7.37% | 1.3만 |
|---|
| 2026.03.12 | ₩31,069 | ₩31,069 | ₩31,069 | ₩31,069 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩31,069 | ₩31,069 | ₩31,069 | ₩31,069 | 0.00% | 1.4천 |
|---|
| 2026.03.10 | ₩31,469 | ₩33,821 | ₩31,469 | ₩33,821 | +7.47% | 1.1천 |
|---|
| 2026.03.09 | ₩30,801 | ₩30,801 | ₩30,801 | ₩30,801 | 0.00% | 1.2천 |
|---|
| 2026.03.06 | ₩30,881 | ₩30,895 | ₩30,881 | ₩30,895 | +0.04% | 2.6천 |
|---|
| 2026.03.05 | ₩31,429 | ₩31,429 | ₩29,946 | ₩29,946 | -4.72% | 3.1천 |
|---|
| 2026.03.04 | ₩32,699 | ₩32,699 | ₩30,734 | ₩30,748 | -5.97% | 6.8천 |
|---|
| 2026.03.03 | ₩31,429 | ₩33,487 | ₩31,429 | ₩32,325 | +2.85% | 3.3천 |
|---|
| 2026.03.02 | ₩35,144 | ₩35,144 | ₩32,285 | ₩32,285 | -8.14% | 3.1천 |
|---|
| 2026.02.27 | ₩31,937 | ₩36,080 | ₩31,069 | ₩35,224 | +10.29% | 1.9만 |
|---|
| 2026.02.26 | ₩30,734 | ₩30,734 | ₩30,734 | ₩30,734 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩31,830 | ₩32,071 | ₩30,734 | ₩30,734 | -3.44% | 2.5만 |
|---|
| 2026.02.24 | ₩30,835 | ₩31,055 | ₩30,748 | ₩31,055 | +0.72% | 4.5천 |
|---|
| 2026.02.23 | ₩31,509 | ₩33,006 | ₩30,948 | ₩32,621 | +3.53% | 6천 |
|---|
| 2026.02.20 | ₩30,868 | ₩31,443 | ₩29,532 | ₩31,055 | +0.61% | 3.6천 |
|---|
| 2026.02.19 | ₩27,848 | ₩29,572 | ₩27,848 | ₩29,572 | +6.19% | 3.4천 |
|---|
| 2026.02.18 | ₩26,686 | ₩26,686 | ₩26,191 | ₩26,191 | -1.85% | 2.3천 |
|---|
| 2026.02.17 | ₩27,038 | ₩27,038 | ₩24,307 | ₩24,307 | -10.10% | 3.3천 |
|---|
| 2026.02.13 | ₩31,202 | ₩31,202 | ₩27,394 | ₩27,499 | -11.87% | 9.6천 |
|---|
| 2026.02.12 | ₩28,984 | ₩30,207 | ₩28,730 | ₩28,929 | -0.19% | 7천 |
|---|
| 2026.02.11 | ₩29,873 | ₩30,260 | ₩29,398 | ₩29,478 | -1.32% | 3천 |
|---|
| 2026.02.10 | ₩29,385 | ₩30,304 | ₩28,730 | ₩30,073 | +2.34% | 2.3천 |
|---|
| 2026.02.09 | ₩29,906 | ₩30,146 | ₩29,131 | ₩29,505 | -1.34% | 5.4천 |
|---|
| 2026.02.06 | ₩29,732 | ₩31,135 | ₩29,732 | ₩30,721 | +3.33% | 6.4천 |
|---|
| 2026.02.05 | ₩31,897 | ₩31,897 | ₩30,133 | ₩31,163 | -2.30% | 8천 |
|---|
| 2026.02.04 | ₩32,071 | ₩32,071 | ₩31,135 | ₩31,149 | -2.88% | 7천 |
|---|
| 2026.02.03 | ₩33,354 | ₩33,354 | ₩31,216 | ₩31,216 | -6.41% | 1.1만 |
|---|
| 2026.02.02 | ₩30,734 | ₩33,808 | ₩30,734 | ₩33,808 | +10.00% | 3.4천 |
|---|
| 2026.01.30 | ₩34,930 | ₩36,080 | ₩31,683 | ₩32,097 | -8.11% | 8.2천 |
|---|
| 2026.01.29 | ₩34,008 | ₩34,449 | ₩32,886 | ₩34,449 | +1.30% | 5.6천 |
|---|
| 2026.01.28 | ₩35,692 | ₩35,692 | ₩32,993 | ₩32,993 | -7.56% | 1.2만 |
|---|
| 2026.01.27 | ₩33,086 | ₩34,590 | ₩32,725 | ₩34,590 | +4.54% | 8.5천 |
|---|
| 2026.01.26 | ₩32,766 | ₩32,766 | ₩32,766 | ₩32,766 | 0.00% | 1.4천 |
|---|
| 2026.01.23 | ₩30,734 | ₩33,073 | ₩30,734 | ₩33,073 | +7.61% | 7.3천 |
|---|
| 2026.01.22 | ₩33,233 | ₩33,233 | ₩30,835 | ₩32,538 | -2.09% | 1.1만 |
|---|
| 2026.01.21 | ₩30,481 | ₩32,699 | ₩29,933 | ₩30,775 | +0.96% | 8천 |
|---|
| 2026.01.20 | ₩30,868 | ₩31,810 | ₩29,866 | ₩29,866 | -3.25% | 1.3만 |
|---|
| 2026.01.16 | ₩33,835 | ₩34,342 | ₩30,815 | ₩30,815 | -8.93% | 1.7만 |
|---|
| 2026.01.15 | ₩32,365 | ₩34,663 | ₩32,365 | ₩34,663 | +7.10% | 1.4만 |
|---|
| 2026.01.14 | ₩32,725 | ₩33,541 | ₩31,897 | ₩33,541 | +2.49% | 7.1천 |
|---|
| 2026.01.13 | ₩34,884 | ₩35,345 | ₩33,006 | ₩33,694 | -3.41% | 2.8만 |
|---|
| 2026.01.12 | ₩34,877 | ₩36,734 | ₩34,075 | ₩34,142 | -2.11% | 3.6만 |
|---|
| 2026.01.09 | ₩36,080 | ₩36,948 | ₩34,342 | ₩34,643 | -3.98% | 2.8만 |
|---|
| 2026.01.08 | ₩38,378 | ₩38,418 | ₩37,095 | ₩37,496 | -2.30% | 1.8만 |
|---|
| 2026.01.07 | ₩38,191 | ₩39,721 | ₩37,042 | ₩37,416 | -2.03% | 2.2만 |
|---|
| 2026.01.06 | ₩35,959 | ₩37,924 | ₩35,959 | ₩36,668 | +1.97% | 6.6천 |
|---|
| 2026.01.05 | ₩36,627 | ₩37,483 | ₩34,075 | ₩35,799 | -2.26% | 1.2만 |
|---|
| 2026.01.02 | ₩41,411 | ₩41,411 | ₩36,414 | ₩39,353 | -4.97% | 2.1만 |
|---|
| 2025.12.31 | ₩37,402 | ₩42,253 | ₩36,353 | ₩41,425 | +10.75% | 12.4만 |
|---|
| 2025.12.30 | ₩35,993 | ₩36,734 | ₩35,178 | ₩36,734 | +2.06% | 5.7천 |
|---|
| 2025.12.29 | ₩34,209 | ₩36,347 | ₩33,768 | ₩36,347 | +6.25% | 8.4천 |
|---|
| 2025.12.26 | ₩35,278 | ₩36,053 | ₩34,356 | ₩34,356 | -2.61% | 2.2천 |
|---|
| 2025.12.24 | ₩34,650 | ₩35,532 | ₩34,456 | ₩35,411 | +2.20% | 6.4천 |
|---|
| 2025.12.23 | ₩34,717 | ₩36,053 | ₩32,011 | ₩36,053 | +3.85% | 3.1만 |
|---|
| 2025.12.22 | ₩34,222 | ₩35,759 | ₩33,273 | ₩35,759 | +4.49% | 7.3천 |
|---|
| 2025.12.19 | ₩29,959 | ₩35,305 | ₩29,572 | ₩34,249 | +14.32% | 3만 |
|---|
| 2025.12.18 | ₩29,398 | ₩30,293 | ₩29,358 | ₩30,293 | +3.05% | 1.4만 |
|---|
| 2025.12.17 | ₩29,104 | ₩30,106 | ₩28,015 | ₩29,866 | +2.62% | 2.4만 |
|---|
| 2025.12.16 | ₩29,665 | ₩29,939 | ₩28,556 | ₩29,171 | -1.67% | 7.9천 |
|---|
| 2025.12.15 | ₩31,322 | ₩32,712 | ₩28,730 | ₩29,732 | -5.08% | 5만 |
|---|
| 2025.12.12 | ₩33,915 | ₩33,915 | ₩30,400 | ₩30,721 | -9.42% | 2.3만 |
|---|
| 2025.12.11 | ₩33,848 | ₩33,848 | ₩30,922 | ₩31,991 | -5.49% | 2.5만 |
|---|
| 2025.12.10 | ₩34,035 | ₩35,411 | ₩33,447 | ₩33,447 | -1.73% | 5.8천 |
|---|
| 2025.12.09 | ₩37,416 | ₩38,071 | ₩33,835 | ₩33,835 | -9.57% | 1.1만 |
|---|
| 2025.12.08 | ₩34,997 | ₩37,082 | ₩34,997 | ₩36,253 | +3.59% | 3.1만 |
|---|
| 2025.12.05 | ₩35,278 | ₩36,178 | ₩32,351 | ₩35,505 | +0.64% | 3.4만 |
|---|
| 2025.12.04 | ₩33,875 | ₩40,997 | ₩32,699 | ₩35,224 | +3.98% | 2.4만 |
|---|
| 2025.12.03 | ₩35,198 | ₩37,322 | ₩32,004 | ₩35,011 | -0.53% | 6.3만 |
|---|
| 2025.12.02 | ₩35,639 | ₩36,013 | ₩28,877 | ₩33,594 | -5.74% | 5.8만 |
|---|
| 2025.12.01 | ₩36,360 | ₩37,696 | ₩34,169 | ₩35,358 | -2.76% | 3.3만 |
|---|
| 2025.11.28 | ₩38,057 | ₩38,565 | ₩34,623 | ₩37,950 | -0.28% | 3.1만 |
|---|
| 2025.11.26 | ₩36,260 | ₩39,881 | ₩34,035 | ₩38,084 | +5.03% | 2.4만 |
|---|
| 2025.11.25 | ₩37,616 | ₩38,445 | ₩36,227 | ₩36,227 | -3.69% | 2.7만 |
|---|
| 2025.11.24 | ₩34,583 | ₩38,752 | ₩34,583 | ₩36,788 | +6.38% | 1.8만 |
|---|
| 2025.11.21 | ₩36,080 | ₩37,830 | ₩33,928 | ₩33,942 | -5.93% | 1.9만 |
|---|
| 2025.11.20 | ₩41,064 | ₩41,064 | ₩35,545 | ₩38,752 | -5.63% | 3.1만 |
|---|
| 2025.11.19 | ₩42,226 | ₩42,293 | ₩36,166 | ₩40,102 | -5.03% | 3.8만 |
|---|
| 2025.11.18 | ₩42,774 | ₩43,442 | ₩39,941 | ₩42,527 | -0.58% | 1.6만 |
|---|
| 2025.11.17 | ₩44,164 | ₩46,342 | ₩39,621 | ₩44,498 | +0.76% | 1.8만 |
|---|
| 2025.11.14 | ₩44,097 | ₩46,770 | ₩38,077 | ₩44,912 | +1.85% | 4.2만 |
|---|
| 2025.11.13 | ₩49,108 | ₩49,108 | ₩38,779 | ₩46,342 | -5.63% | 4.8만 |
|---|
| 2025.11.12 | ₩45,581 | ₩49,977 | ₩43,563 | ₩49,977 | +9.65% | 13.1만 |
|---|
| 2025.11.11 | ₩44,097 | ₩44,538 | ₩42,534 | ₩44,097 | 0.00% | 2.4만 |
|---|
| 2025.11.10 | ₩46,168 | ₩46,168 | ₩43,817 | ₩45,434 | -1.59% | 3.1만 |
|---|
| 2025.11.07 | ₩49,629 | ₩49,629 | ₩40,990 | ₩45,968 | -7.38% | 5만 |
|---|
| 2025.11.06 | ₩49,269 | ₩50,111 | ₩48,041 | ₩50,004 | +1.49% | 8.5천 |
|---|
| 2025.11.05 | ₩46,422 | ₩49,442 | ₩46,275 | ₩49,442 | +6.51% | 1.1만 |
|---|
| 2025.11.04 | ₩45,434 | ₩46,436 | ₩44,541 | ₩46,436 | +2.21% | 1.1만 |
|---|
| 2025.11.03 | ₩43,853 | ₩46,489 | ₩43,429 | ₩45,714 | +4.24% | 2.2만 |
|---|
| 2025.10.31 | ₩43,803 | ₩44,491 | ₩43,803 | ₩44,097 | +0.67% | 1.3만 |
|---|
| 2025.10.30 | ₩41,705 | ₩44,431 | ₩40,128 | ₩44,431 | +6.54% | 2.2만 |
|---|
| 2025.10.29 | ₩43,270 | ₩43,429 | ₩43,270 | ₩43,429 | +0.37% | 2.1천 |
|---|
| 2025.10.28 | ₩42,908 | ₩44,071 | ₩41,906 | ₩43,362 | +1.06% | 3.9천 |
|---|
| 2025.10.27 | ₩44,254 | ₩44,254 | ₩42,694 | ₩42,761 | -3.37% | 3.4천 |
|---|
| 2025.10.24 | ₩45,750 | ₩46,639 | ₩42,133 | ₩42,133 | -7.91% | 9.1천 |
|---|
| 2025.10.23 | ₩45,540 | ₩46,770 | ₩44,912 | ₩46,302 | +1.67% | 1.1만 |
|---|
| 2025.10.22 | ₩39,794 | ₩45,420 | ₩39,794 | ₩44,111 | +10.85% | 6.2천 |
|---|
| 2025.10.21 | ₩42,841 | ₩42,841 | ₩38,151 | ₩41,425 | -3.31% | 2만 |
|---|
| 2025.10.20 | ₩38,025 | ₩42,093 | ₩37,710 | ₩42,093 | +10.70% | 1.2만 |
|---|
| 2025.10.17 | ₩35,452 | ₩39,340 | ₩35,452 | ₩38,752 | +9.31% | 1.7만 |
|---|
| 2025.10.16 | ₩36,761 | ₩38,084 | ₩36,668 | ₩38,084 | +3.60% | 2.2만 |
|---|
| 2025.10.15 | ₩36,039 | ₩37,563 | ₩34,970 | ₩36,921 | +2.45% | 1.7만 |
|---|
| 2025.10.14 | ₩30,040 | ₩36,253 | ₩30,040 | ₩35,848 | +19.34% | 1.2만 |
|---|
| 2025.10.13 | ₩31,003 | ₩31,229 | ₩30,815 | ₩30,922 | -0.26% | 3.2천 |
|---|
| 2025.10.10 | ₩33,033 | ₩33,407 | ₩31,082 | ₩31,082 | -5.91% | 3.1만 |
|---|