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 | ₩27,799 | ₩28,280 | ₩27,398 | ₩27,398 | -1.44% | 4.5만 |
| 2026.10.08 | ₩28,614 | ₩30,672 | ₩27,398 | ₩27,398 | -4.25% | 6.8만 |
| 2026.10.07 | ₩28,641 | ₩29,389 | ₩28,053 | ₩28,053 | -2.05% | 1.8만 |
| 2026.10.06 | ₩27,411 | ₩30,071 | ₩27,398 | ₩28,708 | +4.73% | 4.3만 |
| 2026.10.05 | ₩28,093 | ₩29,055 | ₩27,398 | ₩27,398 | -2.47% | 7만 |
| 2026.10.02 | ₩26,877 | ₩28,307 | ₩26,877 | ₩27,531 | +2.44% | 2.2만 |
| 2026.10.01 | ₩28,213 | ₩28,373 | ₩26,950 | ₩27,197 | -3.60% | 4.5만 |
| 2026.09.30 | ₩28,414 | ₩28,982 | ₩28,079 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,079 |
| -1.18% |
| 5.5천 |
| 2026.09.29 | ₩28,333 | ₩28,988 | ₩27,959 | ₩27,959 | -1.32% | 9.4천 |
|---|
| 2026.09.28 | ₩30,138 | ₩30,605 | ₩28,400 | ₩28,400 | -5.76% | 1.2만 |
|---|
| 2026.09.25 | ₩30,285 | ₩30,632 | ₩29,603 | ₩29,656 | -2.07% | 1.5만 |
|---|
| 2026.09.24 | ₩31,234 | ₩32,015 | ₩29,804 | ₩29,937 | -4.15% | 1.7만 |
|---|
| 2026.09.23 | ₩31,247 | ₩32,476 | ₩30,926 | ₩31,434 | +0.60% | 3.5만 |
|---|
| 2026.09.22 | ₩30,338 | ₩31,327 | ₩29,964 | ₩31,060 | +2.38% | 4.4만 |
|---|
| 2026.09.21 | ₩30,098 | ₩31,675 | ₩30,021 | ₩30,940 | +2.80% | 1.7만 |
|---|
| 2026.09.18 | ₩29,991 | ₩30,926 | ₩29,346 | ₩30,271 | +0.94% | 3.4만 |
|---|
| 2026.09.17 | ₩26,783 | ₩29,997 | ₩26,061 | ₩29,910 | +11.68% | 3.1만 |
|---|
| 2026.09.16 | ₩27,117 | ₩28,226 | ₩24,331 | ₩25,954 | -4.29% | 6.4만 |
|---|
| 2026.09.15 | ₩28,748 | ₩30,031 | ₩27,157 | ₩27,157 | -5.53% | 7.2만 |
|---|
| 2026.09.14 | ₩28,734 | ₩29,924 | ₩28,079 | ₩29,322 | +2.05% | 5.5만 |
|---|
| 2026.09.11 | ₩30,231 | ₩30,899 | ₩28,347 | ₩29,269 | -3.18% | 1.9만 |
|---|
| 2026.09.10 | ₩31,207 | ₩31,568 | ₩29,523 | ₩29,977 | -3.94% | 5.3만 |
|---|
| 2026.09.09 | ₩32,423 | ₩33,399 | ₩31,087 | ₩31,300 | -3.46% | 2.8만 |
|---|
| 2026.09.08 | ₩32,169 | ₩32,891 | ₩31,087 | ₩32,811 | +1.99% | 4.1만 |
|---|
| 2026.09.04 | ₩32,664 | ₩33,131 | ₩32,089 | ₩32,543 | -0.37% | 1.9만 |
|---|
| 2026.09.03 | ₩33,653 | ₩34,214 | ₩32,156 | ₩32,557 | -3.26% | 4.4만 |
|---|
| 2026.09.02 | ₩32,864 | ₩34,882 | ₩31,087 | ₩33,452 | +1.79% | 8.8만 |
|---|
| 2026.09.01 | ₩31,942 | ₩33,178 | ₩31,688 | ₩33,171 | +3.85% | 1.9만 |
|---|
| 2026.08.31 | ₩32,289 | ₩34,635 | ₩31,100 | ₩32,182 | -0.33% | 7.9만 |
|---|
| 2026.08.28 | ₩32,884 | ₩34,528 | ₩32,076 | ₩33,051 | +0.51% | 4.1만 |
|---|
| 2026.08.27 | ₩35,390 | ₩36,192 | ₩32,757 | ₩33,412 | -5.59% | 8.4만 |
|---|
| 2026.08.26 | ₩36,179 | ₩36,753 | ₩35,163 | ₩35,791 | -1.07% | 3.6만 |
|---|
| 2026.08.25 | ₩36,205 | ₩37,649 | ₩34,708 | ₩36,352 | +0.41% | 5.1만 |
|---|
| 2026.08.24 | ₩34,107 | ₩36,392 | ₩32,944 | ₩35,577 | +4.31% | 15.1만 |
|---|
| 2026.08.21 | ₩35,296 | ₩38,054 | ₩33,412 | ₩34,094 | -3.41% | 2.2만 |
|---|
| 2026.08.20 | ₩34,789 | ₩36,506 | ₩34,561 | ₩35,631 | +2.42% | 2.4만 |
|---|
| 2026.08.19 | ₩35,537 | ₩37,602 | ₩34,401 | ₩34,508 | -2.90% | 1.8만 |
|---|
| 2026.08.18 | ₩34,334 | ₩36,700 | ₩34,334 | ₩34,895 | +1.63% | 2.1만 |
|---|
| 2026.08.17 | ₩36,392 | ₩37,495 | ₩34,535 | ₩34,615 | -4.88% | 2.9만 |
|---|
| 2026.08.14 | ₩37,421 | ₩38,263 | ₩36,045 | ₩36,753 | -1.79% | 2.3만 |
|---|
| 2026.08.13 | ₩37,154 | ₩39,827 | ₩34,521 | ₩38,691 | +4.14% | 4.4만 |
|---|
| 2026.08.12 | ₩38,544 | ₩38,785 | ₩37,448 | ₩38,638 | +0.24% | 2.4만 |
|---|
| 2026.08.11 | ₩38,598 | ₩38,865 | ₩37,822 | ₩38,263 | -0.87% | 3.8만 |
|---|
| 2026.08.10 | ₩37,689 | ₩38,758 | ₩37,689 | ₩38,758 | +2.84% | 2.1만 |
|---|
| 2026.08.07 | ₩39,172 | ₩39,413 | ₩37,448 | ₩37,903 | -3.24% | 4.2만 |
|---|
| 2026.08.06 | ₩37,435 | ₩39,453 | ₩37,435 | ₩39,359 | +5.14% | 7.6만 |
|---|
| 2026.08.05 | ₩35,925 | ₩38,624 | ₩35,851 | ₩38,143 | +6.18% | 6만 |
|---|
| 2026.08.04 | ₩36,406 | ₩37,809 | ₩35,417 | ₩35,684 | -1.98% | 13.3만 |
|---|
| 2026.08.03 | ₩38,304 | ₩38,771 | ₩35,043 | ₩35,871 | -6.35% | 37.5만 |
|---|
| 2026.07.31 | ₩35,737 | ₩38,878 | ₩34,642 | ₩38,304 | +7.18% | 32.4만 |
|---|
| 2026.07.30 | ₩35,296 | ₩37,248 | ₩34,695 | ₩35,083 | -0.61% | 16.6만 |
|---|
| 2026.07.29 | ₩36,085 | ₩36,112 | ₩34,381 | ₩34,401 | -4.67% | 7.2만 |
|---|
| 2026.07.28 | ₩35,844 | ₩37,248 | ₩34,468 | ₩37,114 | +3.54% | 10.4만 |
|---|
| 2026.07.27 | ₩36,566 | ₩38,638 | ₩35,270 | ₩36,873 | +0.84% | 9.1만 |
|---|
| 2026.07.24 | ₩37,475 | ₩38,504 | ₩34,147 | ₩34,642 | -7.56% | 20.6만 |
|---|
| 2026.07.23 | ₩35,550 | ₩37,956 | ₩33,853 | ₩37,956 | +6.77% | 2.2만 |
|---|
| 2026.07.22 | ₩36,593 | ₩37,087 | ₩34,615 | ₩35,377 | -3.32% | 5.9만 |
|---|
| 2026.07.21 | ₩36,285 | ₩37,221 | ₩34,936 | ₩35,898 | -1.07% | 6.6만 |
|---|
| 2026.07.20 | ₩36,072 | ₩38,725 | ₩35,778 | ₩36,432 | +1.00% | 17.6만 |
|---|
| 2026.07.17 | ₩36,740 | ₩37,913 | ₩35,410 | ₩36,072 | -1.82% | 9.9천 |
|---|
| 2026.07.16 | ₩35,951 | ₩37,889 | ₩35,697 | ₩35,697 | -0.71% | 1.8만 |
|---|
| 2026.07.15 | ₩33,666 | ₩38,103 | ₩33,666 | ₩36,352 | +7.98% | 3.4만 |
|---|
| 2026.07.14 | ₩34,414 | ₩35,009 | ₩33,312 | ₩33,947 | -1.36% | 5만 |
|---|
| 2026.07.13 | ₩36,085 | ₩36,593 | ₩32,877 | ₩35,083 | -2.78% | 4.3만 |
|---|
| 2026.07.10 | ₩36,847 | ₩36,954 | ₩35,484 | ₩35,484 | -3.70% | 3만 |
|---|
| 2026.07.09 | ₩35,818 | ₩37,889 | ₩35,818 | ₩36,299 | +1.34% | 9천 |
|---|
| 2026.07.08 | ₩33,412 | ₩37,421 | ₩32,717 | ₩37,421 | +12.00% | 3.4만 |
|---|
| 2026.07.07 | ₩33,318 | ₩33,813 | ₩31,421 | ₩32,877 | -1.32% | 3.7만 |
|---|
| 2026.07.06 | ₩35,056 | ₩35,417 | ₩32,517 | ₩32,517 | -7.24% | 8.8천 |
|---|
| 2026.07.02 | ₩36,927 | ₩37,087 | ₩33,947 | ₩34,441 | -6.73% | 2.8만 |
|---|
| 2026.07.01 | ₩37,769 | ₩38,157 | ₩36,740 | ₩37,421 | -0.92% | 3.2만 |
|---|
| 2026.06.30 | ₩36,793 | ₩38,885 | ₩36,793 | ₩37,769 | +2.65% | 5.3만 |
|---|
| 2026.06.29 | ₩39,774 | ₩39,774 | ₩36,820 | ₩36,820 | -7.43% | 2.7만 |
|---|
| 2026.06.26 | ₩38,484 | ₩39,146 | ₩38,096 | ₩38,798 | +0.82% | 2만 |
|---|
| 2026.06.25 | ₩38,571 | ₩39,039 | ₩37,274 | ₩39,039 | +1.21% | 2.7만 |
|---|
| 2026.06.24 | ₩38,758 | ₩39,025 | ₩38,090 | ₩38,370 | -1.00% | 3.5만 |
|---|
| 2026.06.23 | ₩38,758 | ₩39,573 | ₩38,297 | ₩39,426 | +1.72% | 2.2만 |
|---|
| 2026.06.22 | ₩38,758 | ₩39,159 | ₩38,277 | ₩39,132 | +0.97% | 2.1만 |
|---|
| 2026.06.18 | ₩36,753 | ₩38,758 | ₩36,125 | ₩38,758 | +5.45% | 4.6만 |
|---|
| 2026.06.17 | ₩36,767 | ₩37,582 | ₩35,644 | ₩36,098 | -1.82% | 9.2천 |
|---|
| 2026.06.16 | ₩37,355 | ₩38,090 | ₩36,566 | ₩37,448 | +0.25% | 2.1만 |
|---|
| 2026.06.15 | ₩37,421 | ₩37,421 | ₩35,310 | ₩35,417 | -5.36% | 6.5만 |
|---|
| 2026.06.12 | ₩35,377 | ₩36,825 | ₩35,377 | ₩36,753 | +3.89% | 1.6천 |
|---|
| 2026.06.11 | ₩37,087 | ₩38,410 | ₩36,753 | ₩38,384 | +3.50% | 4.2만 |
|---|
| 2026.06.10 | ₩36,085 | ₩36,967 | ₩36,018 | ₩36,646 | +1.56% | 3.2만 |
|---|
| 2026.06.09 | ₩35,951 | ₩35,951 | ₩35,951 | ₩35,951 | 0.00% | 800 |
|---|
| 2026.06.08 | ₩34,414 | ₩35,537 | ₩34,414 | ₩35,149 | +2.14% | 1.9천 |
|---|
| 2026.06.05 | ₩33,745 | ₩34,147 | ₩33,745 | ₩34,147 | +1.19% | 3.6천 |
|---|
| 2026.06.04 | ₩35,101 | ₩35,350 | ₩34,548 | ₩34,561 | -1.54% | 6.7천 |
|---|
| 2026.06.03 | ₩35,029 | ₩35,417 | ₩34,588 | ₩34,588 | -1.26% | 6.9천 |
|---|
| 2026.06.02 | ₩35,724 | ₩35,724 | ₩34,628 | ₩34,748 | -2.73% | 6.2천 |
|---|
| 2026.06.01 | ₩35,564 | ₩36,927 | ₩34,976 | ₩35,016 | -1.54% | 1.3만 |
|---|
| 2026.05.29 | ₩34,815 | ₩36,219 | ₩34,481 | ₩35,377 | +1.61% | 1만 |
|---|
| 2026.05.28 | ₩35,176 | ₩35,791 | ₩34,327 | ₩34,481 | -1.98% | 5.5천 |
|---|
| 2026.05.27 | ₩37,448 | ₩37,448 | ₩35,818 | ₩36,031 | -3.78% | 1.1만 |
|---|
| 2026.05.26 | ₩34,869 | ₩37,288 | ₩34,869 | ₩36,312 | +4.14% | 1.1만 |
|---|
| 2026.05.22 | ₩35,136 | ₩36,299 | ₩33,826 | ₩35,631 | +1.41% | 1.2만 |
|---|
| 2026.05.21 | ₩36,245 | ₩36,713 | ₩35,724 | ₩36,219 | -0.07% | 1.5만 |
|---|
| 2026.05.20 | ₩36,165 | ₩36,232 | ₩35,510 | ₩36,232 | +0.18% | 5.9만 |
|---|
| 2026.05.19 | ₩34,936 | ₩36,664 | ₩34,936 | ₩36,085 | +3.29% | 6.2만 |
|---|
| 2026.05.18 | ₩36,179 | ₩36,179 | ₩32,710 | ₩34,949 | -3.40% | 2.7만 |
|---|
| 2026.05.15 | ₩37,221 | ₩37,221 | ₩34,267 | ₩35,711 | -4.06% | 8.2천 |
|---|
| 2026.05.14 | ₩36,085 | ₩37,007 | ₩34,408 | ₩37,007 | +2.56% | 4.7만 |
|---|
| 2026.05.13 | ₩36,152 | ₩39,609 | ₩34,762 | ₩34,762 | -3.84% | 4.4만 |
|---|
| 2026.05.12 | ₩36,590 | ₩36,726 | ₩35,617 | ₩36,406 | -0.50% | 8.6천 |
|---|
| 2026.05.11 | ₩33,813 | ₩35,884 | ₩33,786 | ₩35,884 | +6.13% | 8.1만 |
|---|
| 2026.05.08 | ₩33,633 | ₩34,301 | ₩32,918 | ₩34,074 | +1.31% | 1.4만 |
|---|
| 2026.05.07 | ₩33,345 | ₩34,722 | ₩33,345 | ₩33,452 | +0.32% | 7.7천 |
|---|
| 2026.05.06 | ₩33,412 | ₩33,546 | ₩33,252 | ₩33,412 | 0.00% | 1.8만 |
|---|
| 2026.05.05 | ₩33,733 | ₩35,159 | ₩33,412 | ₩34,013 | +0.83% | 8.8천 |
|---|
| 2026.05.04 | ₩33,412 | ₩33,479 | ₩33,171 | ₩33,171 | -0.72% | 1.2만 |
|---|
| 2026.05.01 | ₩33,739 | ₩33,746 | ₩33,359 | ₩33,412 | -0.97% | 1.8만 |
|---|
| 2026.04.30 | ₩33,385 | ₩33,412 | ₩33,265 | ₩33,412 | +0.08% | 1.3만 |
|---|
| 2026.04.29 | ₩33,412 | ₩33,532 | ₩32,797 | ₩33,532 | +0.36% | 1.3만 |
|---|
| 2026.04.28 | ₩33,145 | ₩35,016 | ₩33,105 | ₩33,372 | +0.69% | 5.4만 |
|---|
| 2026.04.27 | ₩30,726 | ₩33,265 | ₩30,726 | ₩33,105 | +7.74% | 7.8천 |
|---|
| 2026.04.24 | ₩30,378 | ₩31,140 | ₩30,378 | ₩30,819 | +1.45% | 1.5만 |
|---|
| 2026.04.23 | ₩30,739 | ₩31,006 | ₩30,605 | ₩31,006 | +0.87% | 1.2만 |
|---|
| 2026.04.22 | ₩31,033 | ₩31,033 | ₩30,645 | ₩30,739 | -0.95% | 1.9만 |
|---|
| 2026.04.21 | ₩30,739 | ₩31,006 | ₩30,605 | ₩30,739 | 0.00% | 1.9만 |
|---|
| 2026.04.20 | ₩30,739 | ₩30,806 | ₩30,619 | ₩30,672 | -0.22% | 1.4만 |
|---|
| 2026.04.17 | ₩31,073 | ₩31,073 | ₩30,645 | ₩30,759 | -1.01% | 1.7만 |
|---|
| 2026.04.16 | ₩30,739 | ₩30,873 | ₩30,672 | ₩30,739 | 0.00% | 2.5만 |
|---|
| 2026.04.15 | ₩30,739 | ₩30,806 | ₩30,739 | ₩30,739 | 0.00% | 2.8만 |
|---|
| 2026.04.14 | ₩31,354 | ₩31,354 | ₩30,672 | ₩30,739 | -1.96% | 1.2만 |
|---|
| 2026.04.13 | ₩29,389 | ₩30,940 | ₩27,932 | ₩30,739 | +4.59% | 2.2만 |
|---|
| 2026.04.10 | ₩30,940 | ₩30,940 | ₩30,178 | ₩30,178 | -2.46% | 1천 |
|---|
| 2026.04.09 | ₩30,719 | ₩30,719 | ₩30,071 | ₩30,178 | -1.76% | 3.3천 |
|---|
| 2026.04.08 | ₩32,076 | ₩34,815 | ₩30,579 | ₩30,605 | -4.58% | 1.9만 |
|---|
| 2026.04.07 | ₩33,412 | ₩35,377 | ₩30,365 | ₩30,392 | -9.04% | 3.5만 |
|---|
| 2026.04.06 | ₩26,863 | ₩34,882 | ₩26,863 | ₩32,583 | +21.29% | 2.9만 |
|---|
| 2026.04.02 | ₩27,264 | ₩28,534 | ₩27,264 | ₩27,264 | 0.00% | 1만 |
|---|
| 2026.04.01 | ₩28,520 | ₩29,997 | ₩27,866 | ₩28,467 | -0.19% | 8천 |
|---|
| 2026.03.31 | ₩28,681 | ₩29,870 | ₩28,079 | ₩28,079 | -2.10% | 3.3천 |
|---|
| 2026.03.30 | ₩28,372 | ₩28,734 | ₩27,943 | ₩28,066 | -1.08% | 2.3천 |
|---|
| 2026.03.27 | ₩31,247 | ₩34,748 | ₩30,057 | ₩30,057 | -3.81% | 4.7천 |
|---|
| 2026.03.26 | ₩29,683 | ₩30,392 | ₩28,013 | ₩30,392 | +2.39% | 7.9천 |
|---|
| 2026.03.25 | ₩28,226 | ₩29,523 | ₩27,431 | ₩29,523 | +4.59% | 3.8천 |
|---|
| 2026.03.24 | ₩29,403 | ₩30,071 | ₩29,403 | ₩29,403 | 0.00% | 2.6천 |
|---|
| 2026.03.23 | ₩29,403 | ₩29,403 | ₩29,403 | ₩29,403 | 0.00% | 1.2천 |
|---|
| 2026.03.20 | ₩30,124 | ₩30,124 | ₩26,696 | ₩27,719 | -7.99% | 7.2천 |
|---|
| 2026.03.19 | ₩33,345 | ₩33,345 | ₩28,380 | ₩30,695 | -7.95% | 8.5천 |
|---|
| 2026.03.18 | ₩33,412 | ₩33,412 | ₩31,608 | ₩32,182 | -3.68% | 4.7천 |
|---|
| 2026.03.17 | ₩31,875 | ₩31,875 | ₩31,875 | ₩31,875 | 0.00% | 900 |
|---|
| 2026.03.16 | ₩30,806 | ₩32,864 | ₩30,806 | ₩32,076 | +4.12% | 3.4천 |
|---|
| 2026.03.13 | ₩35,350 | ₩39,092 | ₩32,744 | ₩32,744 | -7.37% | 1.3만 |
|---|
| 2026.03.12 | ₩31,073 | ₩31,073 | ₩31,073 | ₩31,073 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩31,073 | ₩31,073 | ₩31,073 | ₩31,073 | 0.00% | 1.4천 |
|---|
| 2026.03.10 | ₩31,474 | ₩33,826 | ₩31,474 | ₩33,826 | +7.47% | 1.1천 |
|---|
| 2026.03.09 | ₩30,806 | ₩30,806 | ₩30,806 | ₩30,806 | 0.00% | 1.2천 |
|---|
| 2026.03.06 | ₩30,886 | ₩30,899 | ₩30,886 | ₩30,899 | +0.04% | 2.6천 |
|---|
| 2026.03.05 | ₩31,434 | ₩31,434 | ₩29,951 | ₩29,951 | -4.72% | 3.1천 |
|---|
| 2026.03.04 | ₩32,704 | ₩32,704 | ₩30,739 | ₩30,752 | -5.97% | 6.8천 |
|---|
| 2026.03.03 | ₩31,434 | ₩33,492 | ₩31,434 | ₩32,329 | +2.85% | 3.3천 |
|---|
| 2026.03.02 | ₩35,149 | ₩35,149 | ₩32,289 | ₩32,289 | -8.14% | 3.1천 |
|---|
| 2026.02.27 | ₩31,942 | ₩36,085 | ₩31,073 | ₩35,230 | +10.29% | 1.9만 |
|---|
| 2026.02.26 | ₩30,739 | ₩30,739 | ₩30,739 | ₩30,739 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩31,835 | ₩32,076 | ₩30,739 | ₩30,739 | -3.44% | 2.5만 |
|---|
| 2026.02.24 | ₩30,839 | ₩31,060 | ₩30,752 | ₩31,060 | +0.72% | 4.5천 |
|---|
| 2026.02.23 | ₩31,514 | ₩33,011 | ₩30,953 | ₩32,626 | +3.53% | 6천 |
|---|
| 2026.02.20 | ₩30,873 | ₩31,447 | ₩29,536 | ₩31,060 | +0.61% | 3.6천 |
|---|
| 2026.02.19 | ₩27,852 | ₩29,576 | ₩27,852 | ₩29,576 | +6.19% | 3.4천 |
|---|
| 2026.02.18 | ₩26,690 | ₩26,690 | ₩26,195 | ₩26,195 | -1.85% | 2.3천 |
|---|
| 2026.02.17 | ₩27,042 | ₩27,042 | ₩24,311 | ₩24,311 | -10.10% | 3.3천 |
|---|
| 2026.02.13 | ₩31,207 | ₩31,207 | ₩27,398 | ₩27,503 | -11.87% | 9.6천 |
|---|
| 2026.02.12 | ₩28,988 | ₩30,211 | ₩28,734 | ₩28,933 | -0.19% | 7천 |
|---|
| 2026.02.11 | ₩29,877 | ₩30,265 | ₩29,403 | ₩29,483 | -1.32% | 3천 |
|---|
| 2026.02.10 | ₩29,389 | ₩30,309 | ₩28,734 | ₩30,077 | +2.34% | 2.3천 |
|---|
| 2026.02.09 | ₩29,910 | ₩30,151 | ₩29,135 | ₩29,509 | -1.34% | 5.4천 |
|---|
| 2026.02.06 | ₩29,737 | ₩31,140 | ₩29,737 | ₩30,726 | +3.33% | 6.4천 |
|---|
| 2026.02.05 | ₩31,902 | ₩31,902 | ₩30,138 | ₩31,168 | -2.30% | 8천 |
|---|
| 2026.02.04 | ₩32,076 | ₩32,076 | ₩31,140 | ₩31,153 | -2.88% | 7천 |
|---|
| 2026.02.03 | ₩33,359 | ₩33,359 | ₩31,220 | ₩31,220 | -6.41% | 1.1만 |
|---|
| 2026.02.02 | ₩30,739 | ₩33,813 | ₩30,739 | ₩33,813 | +10.00% | 3.4천 |
|---|
| 2026.01.30 | ₩34,936 | ₩36,085 | ₩31,688 | ₩32,102 | -8.11% | 8.2천 |
|---|
| 2026.01.29 | ₩34,013 | ₩34,454 | ₩32,891 | ₩34,454 | +1.30% | 5.6천 |
|---|
| 2026.01.28 | ₩35,697 | ₩35,697 | ₩32,998 | ₩32,998 | -7.56% | 1.2만 |
|---|
| 2026.01.27 | ₩33,091 | ₩34,595 | ₩32,730 | ₩34,595 | +4.54% | 8.5천 |
|---|
| 2026.01.26 | ₩32,770 | ₩32,770 | ₩32,770 | ₩32,770 | 0.00% | 1.4천 |
|---|
| 2026.01.23 | ₩30,739 | ₩33,078 | ₩30,739 | ₩33,078 | +7.61% | 7.3천 |
|---|
| 2026.01.22 | ₩33,238 | ₩33,238 | ₩30,839 | ₩32,543 | -2.09% | 1.1만 |
|---|
| 2026.01.21 | ₩30,485 | ₩32,704 | ₩29,937 | ₩30,779 | +0.96% | 8천 |
|---|
| 2026.01.20 | ₩30,873 | ₩31,815 | ₩29,870 | ₩29,870 | -3.25% | 1.3만 |
|---|
| 2026.01.16 | ₩33,840 | ₩34,348 | ₩30,819 | ₩30,819 | -8.93% | 1.7만 |
|---|
| 2026.01.15 | ₩32,370 | ₩34,668 | ₩32,370 | ₩34,668 | +7.10% | 1.4만 |
|---|
| 2026.01.14 | ₩32,730 | ₩33,546 | ₩31,902 | ₩33,546 | +2.49% | 7.1천 |
|---|
| 2026.01.13 | ₩34,889 | ₩35,350 | ₩33,011 | ₩33,699 | -3.41% | 2.8만 |
|---|
| 2026.01.12 | ₩34,882 | ₩36,740 | ₩34,080 | ₩34,147 | -2.11% | 3.6만 |
|---|
| 2026.01.09 | ₩36,085 | ₩36,954 | ₩34,348 | ₩34,648 | -3.98% | 2.8만 |
|---|
| 2026.01.08 | ₩38,384 | ₩38,424 | ₩37,101 | ₩37,502 | -2.30% | 1.8만 |
|---|
| 2026.01.07 | ₩38,197 | ₩39,727 | ₩37,047 | ₩37,421 | -2.03% | 2.2만 |
|---|
| 2026.01.06 | ₩35,965 | ₩37,929 | ₩35,965 | ₩36,673 | +1.97% | 6.6천 |
|---|
| 2026.01.05 | ₩36,633 | ₩37,488 | ₩34,080 | ₩35,804 | -2.26% | 1.2만 |
|---|
| 2026.01.02 | ₩41,418 | ₩41,418 | ₩36,419 | ₩39,359 | -4.97% | 2.1만 |
|---|
| 2025.12.31 | ₩37,408 | ₩42,259 | ₩36,359 | ₩41,431 | +10.75% | 12.4만 |
|---|
| 2025.12.30 | ₩35,998 | ₩36,740 | ₩35,183 | ₩36,740 | +2.06% | 5.7천 |
|---|
| 2025.12.29 | ₩34,214 | ₩36,352 | ₩33,773 | ₩36,352 | +6.25% | 8.4천 |
|---|
| 2025.12.26 | ₩35,283 | ₩36,058 | ₩34,361 | ₩34,361 | -2.61% | 2.2천 |
|---|
| 2025.12.24 | ₩34,655 | ₩35,537 | ₩34,461 | ₩35,417 | +2.20% | 6.4천 |
|---|
| 2025.12.23 | ₩34,722 | ₩36,058 | ₩32,015 | ₩36,058 | +3.85% | 3.1만 |
|---|
| 2025.12.22 | ₩34,227 | ₩35,764 | ₩33,278 | ₩35,764 | +4.49% | 7.3천 |
|---|
| 2025.12.19 | ₩29,964 | ₩35,310 | ₩29,576 | ₩34,254 | +14.32% | 3만 |
|---|
| 2025.12.18 | ₩29,403 | ₩30,298 | ₩29,362 | ₩30,298 | +3.05% | 1.4만 |
|---|
| 2025.12.17 | ₩29,109 | ₩30,111 | ₩28,019 | ₩29,870 | +2.62% | 2.4만 |
|---|
| 2025.12.16 | ₩29,670 | ₩29,944 | ₩28,561 | ₩29,175 | -1.67% | 7.9천 |
|---|
| 2025.12.15 | ₩31,327 | ₩32,717 | ₩28,734 | ₩29,737 | -5.08% | 5만 |
|---|
| 2025.12.12 | ₩33,920 | ₩33,920 | ₩30,405 | ₩30,726 | -9.42% | 2.3만 |
|---|
| 2025.12.11 | ₩33,853 | ₩33,853 | ₩30,926 | ₩31,995 | -5.49% | 2.5만 |
|---|
| 2025.12.10 | ₩34,040 | ₩35,417 | ₩33,452 | ₩33,452 | -1.73% | 5.8천 |
|---|
| 2025.12.09 | ₩37,421 | ₩38,076 | ₩33,840 | ₩33,840 | -9.57% | 1.1만 |
|---|
| 2025.12.08 | ₩35,002 | ₩37,087 | ₩35,002 | ₩36,259 | +3.59% | 3.1만 |
|---|
| 2025.12.05 | ₩35,283 | ₩36,184 | ₩32,356 | ₩35,510 | +0.64% | 3.4만 |
|---|
| 2025.12.04 | ₩33,880 | ₩41,003 | ₩32,704 | ₩35,230 | +3.98% | 2.4만 |
|---|
| 2025.12.03 | ₩35,203 | ₩37,328 | ₩32,009 | ₩35,016 | -0.53% | 6.3만 |
|---|
| 2025.12.02 | ₩35,644 | ₩36,018 | ₩28,881 | ₩33,599 | -5.74% | 5.8만 |
|---|
| 2025.12.01 | ₩36,366 | ₩37,702 | ₩34,174 | ₩35,363 | -2.76% | 3.3만 |
|---|
| 2025.11.28 | ₩38,063 | ₩38,571 | ₩34,628 | ₩37,956 | -0.28% | 3.1만 |
|---|
| 2025.11.26 | ₩36,265 | ₩39,887 | ₩34,040 | ₩38,090 | +5.03% | 2.4만 |
|---|
| 2025.11.25 | ₩37,622 | ₩38,451 | ₩36,232 | ₩36,232 | -3.69% | 2.7만 |
|---|
| 2025.11.24 | ₩34,588 | ₩38,758 | ₩34,588 | ₩36,793 | +6.38% | 1.8만 |
|---|
| 2025.11.21 | ₩36,085 | ₩37,836 | ₩33,933 | ₩33,947 | -5.93% | 1.9만 |
|---|
| 2025.11.20 | ₩41,070 | ₩41,070 | ₩35,550 | ₩38,758 | -5.63% | 3.1만 |
|---|
| 2025.11.19 | ₩42,233 | ₩42,300 | ₩36,172 | ₩40,108 | -5.03% | 3.8만 |
|---|
| 2025.11.18 | ₩42,781 | ₩43,449 | ₩39,947 | ₩42,533 | -0.58% | 1.6만 |
|---|
| 2025.11.17 | ₩44,171 | ₩46,349 | ₩39,627 | ₩44,505 | +0.76% | 1.8만 |
|---|
| 2025.11.14 | ₩44,104 | ₩46,777 | ₩38,083 | ₩44,919 | +1.85% | 4.2만 |
|---|
| 2025.11.13 | ₩49,116 | ₩49,116 | ₩38,785 | ₩46,349 | -5.63% | 4.8만 |
|---|
| 2025.11.12 | ₩45,587 | ₩49,984 | ₩43,569 | ₩49,984 | +9.65% | 13.1만 |
|---|
| 2025.11.11 | ₩44,104 | ₩44,545 | ₩42,540 | ₩44,104 | 0.00% | 2.4만 |
|---|
| 2025.11.10 | ₩46,175 | ₩46,175 | ₩43,823 | ₩45,440 | -1.59% | 3.1만 |
|---|
| 2025.11.07 | ₩49,637 | ₩49,637 | ₩40,997 | ₩45,975 | -7.38% | 5만 |
|---|
| 2025.11.06 | ₩49,276 | ₩50,118 | ₩48,048 | ₩50,011 | +1.49% | 8.5천 |
|---|
| 2025.11.05 | ₩46,429 | ₩49,450 | ₩46,282 | ₩49,450 | +6.51% | 1.1만 |
|---|
| 2025.11.04 | ₩45,440 | ₩46,443 | ₩44,548 | ₩46,443 | +2.21% | 1.1만 |
|---|
| 2025.11.03 | ₩43,859 | ₩46,496 | ₩43,436 | ₩45,721 | +4.24% | 2.2만 |
|---|
| 2025.10.31 | ₩43,810 | ₩44,498 | ₩43,810 | ₩44,104 | +0.67% | 1.3만 |
|---|
| 2025.10.30 | ₩41,712 | ₩44,438 | ₩40,134 | ₩44,438 | +6.54% | 2.2만 |
|---|
| 2025.10.29 | ₩43,277 | ₩43,436 | ₩43,277 | ₩43,436 | +0.37% | 2.1천 |
|---|
| 2025.10.28 | ₩42,914 | ₩44,077 | ₩41,912 | ₩43,369 | +1.06% | 3.9천 |
|---|
| 2025.10.27 | ₩44,260 | ₩44,260 | ₩42,701 | ₩42,767 | -3.37% | 3.4천 |
|---|
| 2025.10.24 | ₩45,757 | ₩46,646 | ₩42,139 | ₩42,139 | -7.91% | 9.1천 |
|---|
| 2025.10.23 | ₩45,547 | ₩46,777 | ₩44,919 | ₩46,309 | +1.67% | 1.1만 |
|---|
| 2025.10.22 | ₩39,800 | ₩45,427 | ₩39,800 | ₩44,117 | +10.85% | 6.2천 |
|---|
| 2025.10.21 | ₩42,848 | ₩42,848 | ₩38,157 | ₩41,431 | -3.31% | 2만 |
|---|
| 2025.10.20 | ₩38,031 | ₩42,099 | ₩37,715 | ₩42,099 | +10.70% | 1.2만 |
|---|
| 2025.10.17 | ₩35,457 | ₩39,346 | ₩35,457 | ₩38,758 | +9.31% | 1.7만 |
|---|
| 2025.10.16 | ₩36,767 | ₩38,090 | ₩36,673 | ₩38,090 | +3.60% | 2.2만 |
|---|
| 2025.10.15 | ₩36,045 | ₩37,568 | ₩34,976 | ₩36,927 | +2.45% | 1.7만 |
|---|
| 2025.10.14 | ₩30,044 | ₩36,259 | ₩30,044 | ₩35,854 | +19.34% | 1.2만 |
|---|
| 2025.10.13 | ₩31,008 | ₩31,234 | ₩30,819 | ₩30,926 | -0.26% | 3.2천 |
|---|
| 2025.10.10 | ₩33,038 | ₩33,412 | ₩31,087 | ₩31,087 | -5.91% | 3.1만 |
|---|