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 | ₩27,801 | ₩28,282 | ₩27,400 | ₩27,400 | -1.44% | 4.5만 |
| 2026.10.08 | ₩28,616 | ₩30,675 | ₩27,400 | ₩27,400 | -4.25% | 6.8만 |
| 2026.10.07 | ₩28,643 | ₩29,391 | ₩28,055 | ₩28,055 | -2.05% | 1.8만 |
| 2026.10.06 | ₩27,413 | ₩30,073 | ₩27,400 | ₩28,710 | +4.73% | 4.3만 |
| 2026.10.05 | ₩28,095 | ₩29,057 | ₩27,400 | ₩27,400 | -2.47% | 7만 |
| 2026.10.02 | ₩26,879 | ₩28,309 | ₩26,879 | ₩27,534 | +2.44% | 2.2만 |
| 2026.10.01 | ₩28,215 | ₩28,376 | ₩26,952 | ₩27,199 | -3.60% | 4.5만 |
| 2026.09.30 | ₩28,416 | ₩28,984 | ₩28,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,082 |
| -1.18% |
| 5.5천 |
| 2026.09.29 | ₩28,335 | ₩28,990 | ₩27,961 | ₩27,961 | -1.32% | 9.4천 |
|---|
| 2026.09.28 | ₩30,140 | ₩30,608 | ₩28,402 | ₩28,402 | -5.76% | 1.2만 |
|---|
| 2026.09.25 | ₩30,287 | ₩30,634 | ₩29,605 | ₩29,659 | -2.07% | 1.5만 |
|---|
| 2026.09.24 | ₩31,236 | ₩32,018 | ₩29,806 | ₩29,939 | -4.15% | 1.7만 |
|---|
| 2026.09.23 | ₩31,249 | ₩32,479 | ₩30,928 | ₩31,436 | +0.60% | 3.5만 |
|---|
| 2026.09.22 | ₩30,340 | ₩31,329 | ₩29,966 | ₩31,062 | +2.38% | 4.4만 |
|---|
| 2026.09.21 | ₩30,100 | ₩31,677 | ₩30,024 | ₩30,942 | +2.80% | 1.7만 |
|---|
| 2026.09.18 | ₩29,993 | ₩30,928 | ₩29,349 | ₩30,274 | +0.94% | 3.4만 |
|---|
| 2026.09.17 | ₩26,785 | ₩30,000 | ₩26,063 | ₩29,913 | +11.68% | 3.1만 |
|---|
| 2026.09.16 | ₩27,119 | ₩28,229 | ₩24,332 | ₩25,956 | -4.29% | 6.4만 |
|---|
| 2026.09.15 | ₩28,750 | ₩30,033 | ₩27,159 | ₩27,159 | -5.53% | 7.2만 |
|---|
| 2026.09.14 | ₩28,736 | ₩29,926 | ₩28,082 | ₩29,325 | +2.05% | 5.5만 |
|---|
| 2026.09.11 | ₩30,233 | ₩30,902 | ₩28,349 | ₩29,271 | -3.18% | 1.9만 |
|---|
| 2026.09.10 | ₩31,209 | ₩31,570 | ₩29,525 | ₩29,979 | -3.94% | 5.3만 |
|---|
| 2026.09.09 | ₩32,425 | ₩33,401 | ₩31,089 | ₩31,303 | -3.46% | 2.8만 |
|---|
| 2026.09.08 | ₩32,171 | ₩32,893 | ₩31,089 | ₩32,813 | +1.99% | 4.1만 |
|---|
| 2026.09.04 | ₩32,666 | ₩33,134 | ₩32,091 | ₩32,546 | -0.37% | 1.9만 |
|---|
| 2026.09.03 | ₩33,655 | ₩34,216 | ₩32,158 | ₩32,559 | -3.26% | 4.4만 |
|---|
| 2026.09.02 | ₩32,867 | ₩34,885 | ₩31,089 | ₩33,455 | +1.79% | 8.8만 |
|---|
| 2026.09.01 | ₩31,944 | ₩33,181 | ₩31,690 | ₩33,174 | +3.85% | 1.9만 |
|---|
| 2026.08.31 | ₩32,292 | ₩34,637 | ₩31,102 | ₩32,185 | -0.33% | 7.9만 |
|---|
| 2026.08.28 | ₩32,887 | ₩34,531 | ₩32,078 | ₩33,054 | +0.51% | 4.1만 |
|---|
| 2026.08.27 | ₩35,393 | ₩36,195 | ₩32,760 | ₩33,415 | -5.59% | 8.4만 |
|---|
| 2026.08.26 | ₩36,181 | ₩36,756 | ₩35,165 | ₩35,794 | -1.07% | 3.6만 |
|---|
| 2026.08.25 | ₩36,208 | ₩37,651 | ₩34,711 | ₩36,355 | +0.41% | 5.1만 |
|---|
| 2026.08.24 | ₩34,110 | ₩36,395 | ₩32,947 | ₩35,580 | +4.31% | 15.1만 |
|---|
| 2026.08.21 | ₩35,299 | ₩38,056 | ₩33,415 | ₩34,096 | -3.41% | 2.2만 |
|---|
| 2026.08.20 | ₩34,791 | ₩36,509 | ₩34,564 | ₩35,633 | +2.42% | 2.4만 |
|---|
| 2026.08.19 | ₩35,540 | ₩37,605 | ₩34,404 | ₩34,510 | -2.90% | 1.8만 |
|---|
| 2026.08.18 | ₩34,337 | ₩36,702 | ₩34,337 | ₩34,898 | +1.63% | 2.1만 |
|---|
| 2026.08.17 | ₩36,395 | ₩37,498 | ₩34,537 | ₩34,617 | -4.88% | 2.9만 |
|---|
| 2026.08.14 | ₩37,424 | ₩38,266 | ₩36,048 | ₩36,756 | -1.79% | 2.3만 |
|---|
| 2026.08.13 | ₩37,157 | ₩39,830 | ₩34,524 | ₩38,694 | +4.14% | 4.4만 |
|---|
| 2026.08.12 | ₩38,547 | ₩38,788 | ₩37,451 | ₩38,641 | +0.24% | 2.4만 |
|---|
| 2026.08.11 | ₩38,600 | ₩38,868 | ₩37,825 | ₩38,266 | -0.87% | 3.8만 |
|---|
| 2026.08.10 | ₩37,692 | ₩38,761 | ₩37,692 | ₩38,761 | +2.84% | 2.1만 |
|---|
| 2026.08.07 | ₩39,175 | ₩39,416 | ₩37,451 | ₩37,905 | -3.24% | 4.2만 |
|---|
| 2026.08.06 | ₩37,438 | ₩39,456 | ₩37,438 | ₩39,362 | +5.14% | 7.6만 |
|---|
| 2026.08.05 | ₩35,927 | ₩38,627 | ₩35,854 | ₩38,146 | +6.18% | 6만 |
|---|
| 2026.08.04 | ₩36,408 | ₩37,812 | ₩35,419 | ₩35,687 | -1.98% | 13.3만 |
|---|
| 2026.08.03 | ₩38,306 | ₩38,774 | ₩35,045 | ₩35,874 | -6.35% | 37.5만 |
|---|
| 2026.07.31 | ₩35,740 | ₩38,881 | ₩34,644 | ₩38,306 | +7.18% | 32.4만 |
|---|
| 2026.07.30 | ₩35,299 | ₩37,250 | ₩34,698 | ₩35,085 | -0.61% | 16.6만 |
|---|
| 2026.07.29 | ₩36,088 | ₩36,114 | ₩34,384 | ₩34,404 | -4.67% | 7.2만 |
|---|
| 2026.07.28 | ₩35,847 | ₩37,250 | ₩34,470 | ₩37,117 | +3.54% | 10.4만 |
|---|
| 2026.07.27 | ₩36,569 | ₩38,641 | ₩35,272 | ₩36,876 | +0.84% | 9.1만 |
|---|
| 2026.07.24 | ₩37,478 | ₩38,507 | ₩34,150 | ₩34,644 | -7.56% | 20.6만 |
|---|
| 2026.07.23 | ₩35,553 | ₩37,959 | ₩33,856 | ₩37,959 | +6.77% | 2.2만 |
|---|
| 2026.07.22 | ₩36,596 | ₩37,090 | ₩34,617 | ₩35,379 | -3.32% | 5.9만 |
|---|
| 2026.07.21 | ₩36,288 | ₩37,224 | ₩34,938 | ₩35,901 | -1.07% | 6.6만 |
|---|
| 2026.07.20 | ₩36,074 | ₩38,727 | ₩35,780 | ₩36,435 | +1.00% | 17.6만 |
|---|
| 2026.07.17 | ₩36,743 | ₩37,916 | ₩35,413 | ₩36,074 | -1.82% | 9.9천 |
|---|
| 2026.07.16 | ₩35,954 | ₩37,892 | ₩35,700 | ₩35,700 | -0.71% | 1.8만 |
|---|
| 2026.07.15 | ₩33,668 | ₩38,106 | ₩33,668 | ₩36,355 | +7.98% | 3.4만 |
|---|
| 2026.07.14 | ₩34,417 | ₩35,012 | ₩33,314 | ₩33,949 | -1.36% | 5만 |
|---|
| 2026.07.13 | ₩36,088 | ₩36,596 | ₩32,880 | ₩35,085 | -2.78% | 4.3만 |
|---|
| 2026.07.10 | ₩36,850 | ₩36,956 | ₩35,486 | ₩35,486 | -3.70% | 3만 |
|---|
| 2026.07.09 | ₩35,820 | ₩37,892 | ₩35,820 | ₩36,302 | +1.34% | 9천 |
|---|
| 2026.07.08 | ₩33,415 | ₩37,424 | ₩32,719 | ₩37,424 | +12.00% | 3.4만 |
|---|
| 2026.07.07 | ₩33,321 | ₩33,815 | ₩31,423 | ₩32,880 | -1.32% | 3.7만 |
|---|
| 2026.07.06 | ₩35,058 | ₩35,419 | ₩32,519 | ₩32,519 | -7.24% | 8.8천 |
|---|
| 2026.07.02 | ₩36,930 | ₩37,090 | ₩33,949 | ₩34,444 | -6.73% | 2.8만 |
|---|
| 2026.07.01 | ₩37,772 | ₩38,159 | ₩36,743 | ₩37,424 | -0.92% | 3.2만 |
|---|
| 2026.06.30 | ₩36,796 | ₩38,888 | ₩36,796 | ₩37,772 | +2.65% | 5.3만 |
|---|
| 2026.06.29 | ₩39,777 | ₩39,777 | ₩36,823 | ₩36,823 | -7.43% | 2.7만 |
|---|
| 2026.06.26 | ₩38,487 | ₩39,148 | ₩38,099 | ₩38,801 | +0.82% | 2만 |
|---|
| 2026.06.25 | ₩38,574 | ₩39,042 | ₩37,277 | ₩39,042 | +1.21% | 2.7만 |
|---|
| 2026.06.24 | ₩38,761 | ₩39,028 | ₩38,093 | ₩38,373 | -1.00% | 3.5만 |
|---|
| 2026.06.23 | ₩38,761 | ₩39,576 | ₩38,300 | ₩39,429 | +1.72% | 2.2만 |
|---|
| 2026.06.22 | ₩38,761 | ₩39,162 | ₩38,280 | ₩39,135 | +0.97% | 2.1만 |
|---|
| 2026.06.18 | ₩36,756 | ₩38,761 | ₩36,128 | ₩38,761 | +5.45% | 4.6만 |
|---|
| 2026.06.17 | ₩36,769 | ₩37,585 | ₩35,647 | ₩36,101 | -1.82% | 9.2천 |
|---|
| 2026.06.16 | ₩37,357 | ₩38,093 | ₩36,569 | ₩37,451 | +0.25% | 2.1만 |
|---|
| 2026.06.15 | ₩37,424 | ₩37,424 | ₩35,312 | ₩35,419 | -5.36% | 6.5만 |
|---|
| 2026.06.12 | ₩35,379 | ₩36,828 | ₩35,379 | ₩36,756 | +3.89% | 1.6천 |
|---|
| 2026.06.11 | ₩37,090 | ₩38,413 | ₩36,756 | ₩38,387 | +3.50% | 4.2만 |
|---|
| 2026.06.10 | ₩36,088 | ₩36,970 | ₩36,021 | ₩36,649 | +1.56% | 3.2만 |
|---|
| 2026.06.09 | ₩35,954 | ₩35,954 | ₩35,954 | ₩35,954 | 0.00% | 800 |
|---|
| 2026.06.08 | ₩34,417 | ₩35,540 | ₩34,417 | ₩35,152 | +2.14% | 1.9천 |
|---|
| 2026.06.05 | ₩33,747 | ₩34,150 | ₩33,747 | ₩34,150 | +1.19% | 3.6천 |
|---|
| 2026.06.04 | ₩35,104 | ₩35,353 | ₩34,551 | ₩34,564 | -1.54% | 6.7천 |
|---|
| 2026.06.03 | ₩35,032 | ₩35,419 | ₩34,591 | ₩34,591 | -1.26% | 6.9천 |
|---|
| 2026.06.02 | ₩35,727 | ₩35,727 | ₩34,631 | ₩34,751 | -2.73% | 6.2천 |
|---|
| 2026.06.01 | ₩35,566 | ₩36,930 | ₩34,978 | ₩35,018 | -1.54% | 1.3만 |
|---|
| 2026.05.29 | ₩34,818 | ₩36,221 | ₩34,484 | ₩35,379 | +1.61% | 1만 |
|---|
| 2026.05.28 | ₩35,179 | ₩35,794 | ₩34,330 | ₩34,484 | -1.98% | 5.5천 |
|---|
| 2026.05.27 | ₩37,451 | ₩37,451 | ₩35,820 | ₩36,034 | -3.78% | 1.1만 |
|---|
| 2026.05.26 | ₩34,871 | ₩37,291 | ₩34,871 | ₩36,315 | +4.14% | 1.1만 |
|---|
| 2026.05.22 | ₩35,139 | ₩36,302 | ₩33,829 | ₩35,633 | +1.41% | 1.2만 |
|---|
| 2026.05.21 | ₩36,248 | ₩36,716 | ₩35,727 | ₩36,221 | -0.07% | 1.5만 |
|---|
| 2026.05.20 | ₩36,168 | ₩36,235 | ₩35,513 | ₩36,235 | +0.18% | 5.9만 |
|---|
| 2026.05.19 | ₩34,938 | ₩36,666 | ₩34,938 | ₩36,088 | +3.29% | 6.2만 |
|---|
| 2026.05.18 | ₩36,181 | ₩36,181 | ₩32,713 | ₩34,952 | -3.40% | 2.7만 |
|---|
| 2026.05.15 | ₩37,224 | ₩37,224 | ₩34,270 | ₩35,713 | -4.06% | 8.2천 |
|---|
| 2026.05.14 | ₩36,088 | ₩37,010 | ₩34,410 | ₩37,010 | +2.56% | 4.7만 |
|---|
| 2026.05.13 | ₩36,154 | ₩39,612 | ₩34,764 | ₩34,764 | -3.84% | 4.4만 |
|---|
| 2026.05.12 | ₩36,593 | ₩36,729 | ₩35,620 | ₩36,408 | -0.50% | 8.6천 |
|---|
| 2026.05.11 | ₩33,815 | ₩35,887 | ₩33,789 | ₩35,887 | +6.13% | 8.1만 |
|---|
| 2026.05.08 | ₩33,635 | ₩34,303 | ₩32,920 | ₩34,076 | +1.31% | 1.4만 |
|---|
| 2026.05.07 | ₩33,348 | ₩34,724 | ₩33,348 | ₩33,455 | +0.32% | 7.7천 |
|---|
| 2026.05.06 | ₩33,415 | ₩33,548 | ₩33,254 | ₩33,415 | 0.00% | 1.8만 |
|---|
| 2026.05.05 | ₩33,735 | ₩35,161 | ₩33,415 | ₩34,016 | +0.83% | 8.8천 |
|---|
| 2026.05.04 | ₩33,415 | ₩33,481 | ₩33,174 | ₩33,174 | -0.72% | 1.2만 |
|---|
| 2026.05.01 | ₩33,742 | ₩33,749 | ₩33,361 | ₩33,415 | -0.97% | 1.8만 |
|---|
| 2026.04.30 | ₩33,388 | ₩33,415 | ₩33,267 | ₩33,415 | +0.08% | 1.3만 |
|---|
| 2026.04.29 | ₩33,415 | ₩33,535 | ₩32,800 | ₩33,535 | +0.36% | 1.3만 |
|---|
| 2026.04.28 | ₩33,147 | ₩35,018 | ₩33,107 | ₩33,374 | +0.69% | 5.4만 |
|---|
| 2026.04.27 | ₩30,728 | ₩33,267 | ₩30,728 | ₩33,107 | +7.74% | 7.8천 |
|---|
| 2026.04.24 | ₩30,380 | ₩31,142 | ₩30,380 | ₩30,822 | +1.45% | 1.5만 |
|---|
| 2026.04.23 | ₩30,741 | ₩31,009 | ₩30,608 | ₩31,009 | +0.87% | 1.2만 |
|---|
| 2026.04.22 | ₩31,035 | ₩31,035 | ₩30,648 | ₩30,741 | -0.95% | 1.9만 |
|---|
| 2026.04.21 | ₩30,741 | ₩31,009 | ₩30,608 | ₩30,741 | 0.00% | 1.9만 |
|---|
| 2026.04.20 | ₩30,741 | ₩30,808 | ₩30,621 | ₩30,675 | -0.22% | 1.4만 |
|---|
| 2026.04.17 | ₩31,075 | ₩31,075 | ₩30,648 | ₩30,761 | -1.01% | 1.7만 |
|---|
| 2026.04.16 | ₩30,741 | ₩30,875 | ₩30,675 | ₩30,741 | 0.00% | 2.5만 |
|---|
| 2026.04.15 | ₩30,741 | ₩30,808 | ₩30,741 | ₩30,741 | 0.00% | 2.8만 |
|---|
| 2026.04.14 | ₩31,356 | ₩31,356 | ₩30,675 | ₩30,741 | -1.96% | 1.2만 |
|---|
| 2026.04.13 | ₩29,391 | ₩30,942 | ₩27,935 | ₩30,741 | +4.59% | 2.2만 |
|---|
| 2026.04.10 | ₩30,942 | ₩30,942 | ₩30,180 | ₩30,180 | -2.46% | 1천 |
|---|
| 2026.04.09 | ₩30,721 | ₩30,721 | ₩30,073 | ₩30,180 | -1.76% | 3.3천 |
|---|
| 2026.04.08 | ₩32,078 | ₩34,818 | ₩30,581 | ₩30,608 | -4.58% | 1.9만 |
|---|
| 2026.04.07 | ₩33,415 | ₩35,379 | ₩30,367 | ₩30,394 | -9.04% | 3.5만 |
|---|
| 2026.04.06 | ₩26,865 | ₩34,885 | ₩26,865 | ₩32,586 | +21.29% | 2.9만 |
|---|
| 2026.04.02 | ₩27,266 | ₩28,536 | ₩27,266 | ₩27,266 | 0.00% | 1만 |
|---|
| 2026.04.01 | ₩28,523 | ₩30,000 | ₩27,868 | ₩28,469 | -0.19% | 8천 |
|---|
| 2026.03.31 | ₩28,683 | ₩29,873 | ₩28,082 | ₩28,082 | -2.10% | 3.3천 |
|---|
| 2026.03.30 | ₩28,374 | ₩28,736 | ₩27,945 | ₩28,068 | -1.08% | 2.3천 |
|---|
| 2026.03.27 | ₩31,249 | ₩34,751 | ₩30,060 | ₩30,060 | -3.81% | 4.7천 |
|---|
| 2026.03.26 | ₩29,685 | ₩30,394 | ₩28,015 | ₩30,394 | +2.39% | 7.9천 |
|---|
| 2026.03.25 | ₩28,229 | ₩29,525 | ₩27,433 | ₩29,525 | +4.59% | 3.8천 |
|---|
| 2026.03.24 | ₩29,405 | ₩30,073 | ₩29,405 | ₩29,405 | 0.00% | 2.6천 |
|---|
| 2026.03.23 | ₩29,405 | ₩29,405 | ₩29,405 | ₩29,405 | 0.00% | 1.2천 |
|---|
| 2026.03.20 | ₩30,127 | ₩30,127 | ₩26,698 | ₩27,721 | -7.99% | 7.2천 |
|---|
| 2026.03.19 | ₩33,348 | ₩33,348 | ₩28,382 | ₩30,697 | -7.95% | 8.5천 |
|---|
| 2026.03.18 | ₩33,415 | ₩33,415 | ₩31,610 | ₩32,185 | -3.68% | 4.7천 |
|---|
| 2026.03.17 | ₩31,877 | ₩31,877 | ₩31,877 | ₩31,877 | 0.00% | 900 |
|---|
| 2026.03.16 | ₩30,808 | ₩32,867 | ₩30,808 | ₩32,078 | +4.12% | 3.4천 |
|---|
| 2026.03.13 | ₩35,353 | ₩39,095 | ₩32,746 | ₩32,746 | -7.37% | 1.3만 |
|---|
| 2026.03.12 | ₩31,075 | ₩31,075 | ₩31,075 | ₩31,075 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩31,075 | ₩31,075 | ₩31,075 | ₩31,075 | 0.00% | 1.4천 |
|---|
| 2026.03.10 | ₩31,476 | ₩33,829 | ₩31,476 | ₩33,829 | +7.47% | 1.1천 |
|---|
| 2026.03.09 | ₩30,808 | ₩30,808 | ₩30,808 | ₩30,808 | 0.00% | 1.2천 |
|---|
| 2026.03.06 | ₩30,888 | ₩30,902 | ₩30,888 | ₩30,902 | +0.04% | 2.6천 |
|---|
| 2026.03.05 | ₩31,436 | ₩31,436 | ₩29,953 | ₩29,953 | -4.72% | 3.1천 |
|---|
| 2026.03.04 | ₩32,706 | ₩32,706 | ₩30,741 | ₩30,755 | -5.97% | 6.8천 |
|---|
| 2026.03.03 | ₩31,436 | ₩33,495 | ₩31,436 | ₩32,332 | +2.85% | 3.3천 |
|---|
| 2026.03.02 | ₩35,152 | ₩35,152 | ₩32,292 | ₩32,292 | -8.14% | 3.1천 |
|---|
| 2026.02.27 | ₩31,944 | ₩36,088 | ₩31,075 | ₩35,232 | +10.29% | 1.9만 |
|---|
| 2026.02.26 | ₩30,741 | ₩30,741 | ₩30,741 | ₩30,741 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩31,837 | ₩32,078 | ₩30,741 | ₩30,741 | -3.44% | 2.5만 |
|---|
| 2026.02.24 | ₩30,842 | ₩31,062 | ₩30,755 | ₩31,062 | +0.72% | 4.5천 |
|---|
| 2026.02.23 | ₩31,517 | ₩33,014 | ₩30,955 | ₩32,629 | +3.53% | 6천 |
|---|
| 2026.02.20 | ₩30,875 | ₩31,450 | ₩29,538 | ₩31,062 | +0.61% | 3.6천 |
|---|
| 2026.02.19 | ₩27,854 | ₩29,579 | ₩27,854 | ₩29,579 | +6.19% | 3.4천 |
|---|
| 2026.02.18 | ₩26,692 | ₩26,692 | ₩26,197 | ₩26,197 | -1.85% | 2.3천 |
|---|
| 2026.02.17 | ₩27,044 | ₩27,044 | ₩24,312 | ₩24,312 | -10.10% | 3.3천 |
|---|
| 2026.02.13 | ₩31,209 | ₩31,209 | ₩27,400 | ₩27,505 | -11.87% | 9.6천 |
|---|
| 2026.02.12 | ₩28,990 | ₩30,213 | ₩28,736 | ₩28,936 | -0.19% | 7천 |
|---|
| 2026.02.11 | ₩29,879 | ₩30,267 | ₩29,405 | ₩29,485 | -1.32% | 3천 |
|---|
| 2026.02.10 | ₩29,391 | ₩30,311 | ₩28,736 | ₩30,080 | +2.34% | 2.3천 |
|---|
| 2026.02.09 | ₩29,913 | ₩30,153 | ₩29,137 | ₩29,512 | -1.34% | 5.4천 |
|---|
| 2026.02.06 | ₩29,739 | ₩31,142 | ₩29,739 | ₩30,728 | +3.33% | 6.4천 |
|---|
| 2026.02.05 | ₩31,904 | ₩31,904 | ₩30,140 | ₩31,170 | -2.30% | 8천 |
|---|
| 2026.02.04 | ₩32,078 | ₩32,078 | ₩31,142 | ₩31,156 | -2.88% | 7천 |
|---|
| 2026.02.03 | ₩33,361 | ₩33,361 | ₩31,223 | ₩31,223 | -6.41% | 1.1만 |
|---|
| 2026.02.02 | ₩30,741 | ₩33,815 | ₩30,741 | ₩33,815 | +10.00% | 3.4천 |
|---|
| 2026.01.30 | ₩34,938 | ₩36,088 | ₩31,690 | ₩32,105 | -8.11% | 8.2천 |
|---|
| 2026.01.29 | ₩34,016 | ₩34,457 | ₩32,893 | ₩34,457 | +1.30% | 5.6천 |
|---|
| 2026.01.28 | ₩35,700 | ₩35,700 | ₩33,000 | ₩33,000 | -7.56% | 1.2만 |
|---|
| 2026.01.27 | ₩33,094 | ₩34,597 | ₩32,733 | ₩34,597 | +4.54% | 8.5천 |
|---|
| 2026.01.26 | ₩32,773 | ₩32,773 | ₩32,773 | ₩32,773 | 0.00% | 1.4천 |
|---|
| 2026.01.23 | ₩30,741 | ₩33,080 | ₩30,741 | ₩33,080 | +7.61% | 7.3천 |
|---|
| 2026.01.22 | ₩33,241 | ₩33,241 | ₩30,842 | ₩32,546 | -2.09% | 1.1만 |
|---|
| 2026.01.21 | ₩30,487 | ₩32,706 | ₩29,939 | ₩30,781 | +0.96% | 8천 |
|---|
| 2026.01.20 | ₩30,875 | ₩31,817 | ₩29,873 | ₩29,873 | -3.25% | 1.3만 |
|---|
| 2026.01.16 | ₩33,842 | ₩34,350 | ₩30,822 | ₩30,822 | -8.93% | 1.7만 |
|---|
| 2026.01.15 | ₩32,372 | ₩34,671 | ₩32,372 | ₩34,671 | +7.10% | 1.4만 |
|---|
| 2026.01.14 | ₩32,733 | ₩33,548 | ₩31,904 | ₩33,548 | +2.49% | 7.1천 |
|---|
| 2026.01.13 | ₩34,891 | ₩35,353 | ₩33,014 | ₩33,702 | -3.41% | 2.8만 |
|---|
| 2026.01.12 | ₩34,885 | ₩36,743 | ₩34,083 | ₩34,150 | -2.11% | 3.6만 |
|---|
| 2026.01.09 | ₩36,088 | ₩36,956 | ₩34,350 | ₩34,651 | -3.98% | 2.8만 |
|---|
| 2026.01.08 | ₩38,387 | ₩38,427 | ₩37,103 | ₩37,504 | -2.30% | 1.8만 |
|---|
| 2026.01.07 | ₩38,199 | ₩39,730 | ₩37,050 | ₩37,424 | -2.03% | 2.2만 |
|---|
| 2026.01.06 | ₩35,967 | ₩37,932 | ₩35,967 | ₩36,676 | +1.97% | 6.6천 |
|---|
| 2026.01.05 | ₩36,636 | ₩37,491 | ₩34,083 | ₩35,807 | -2.26% | 1.2만 |
|---|
| 2026.01.02 | ₩41,421 | ₩41,421 | ₩36,422 | ₩39,362 | -4.97% | 2.1만 |
|---|
| 2025.12.31 | ₩37,411 | ₩42,263 | ₩36,362 | ₩41,434 | +10.75% | 12.4만 |
|---|
| 2025.12.30 | ₩36,001 | ₩36,743 | ₩35,185 | ₩36,743 | +2.06% | 5.7천 |
|---|
| 2025.12.29 | ₩34,216 | ₩36,355 | ₩33,775 | ₩36,355 | +6.25% | 8.4천 |
|---|
| 2025.12.26 | ₩35,286 | ₩36,061 | ₩34,363 | ₩34,363 | -2.61% | 2.2천 |
|---|
| 2025.12.24 | ₩34,658 | ₩35,540 | ₩34,464 | ₩35,419 | +2.20% | 6.4천 |
|---|
| 2025.12.23 | ₩34,724 | ₩36,061 | ₩32,018 | ₩36,061 | +3.85% | 3.1만 |
|---|
| 2025.12.22 | ₩34,230 | ₩35,767 | ₩33,281 | ₩35,767 | +4.49% | 7.3천 |
|---|
| 2025.12.19 | ₩29,966 | ₩35,312 | ₩29,579 | ₩34,257 | +14.32% | 3만 |
|---|
| 2025.12.18 | ₩29,405 | ₩30,300 | ₩29,365 | ₩30,300 | +3.05% | 1.4만 |
|---|
| 2025.12.17 | ₩29,111 | ₩30,113 | ₩28,021 | ₩29,873 | +2.62% | 2.4만 |
|---|
| 2025.12.16 | ₩29,672 | ₩29,946 | ₩28,563 | ₩29,178 | -1.67% | 7.9천 |
|---|
| 2025.12.15 | ₩31,329 | ₩32,719 | ₩28,736 | ₩29,739 | -5.08% | 5만 |
|---|
| 2025.12.12 | ₩33,922 | ₩33,922 | ₩30,407 | ₩30,728 | -9.42% | 2.3만 |
|---|
| 2025.12.11 | ₩33,856 | ₩33,856 | ₩30,928 | ₩31,998 | -5.49% | 2.5만 |
|---|
| 2025.12.10 | ₩34,043 | ₩35,419 | ₩33,455 | ₩33,455 | -1.73% | 5.8천 |
|---|
| 2025.12.09 | ₩37,424 | ₩38,079 | ₩33,842 | ₩33,842 | -9.57% | 1.1만 |
|---|
| 2025.12.08 | ₩35,005 | ₩37,090 | ₩35,005 | ₩36,261 | +3.59% | 3.1만 |
|---|
| 2025.12.05 | ₩35,286 | ₩36,187 | ₩32,359 | ₩35,513 | +0.64% | 3.4만 |
|---|
| 2025.12.04 | ₩33,882 | ₩41,006 | ₩32,706 | ₩35,232 | +3.98% | 2.4만 |
|---|
| 2025.12.03 | ₩35,206 | ₩37,331 | ₩32,011 | ₩35,018 | -0.53% | 6.3만 |
|---|
| 2025.12.02 | ₩35,647 | ₩36,021 | ₩28,883 | ₩33,602 | -5.74% | 5.8만 |
|---|
| 2025.12.01 | ₩36,368 | ₩37,705 | ₩34,176 | ₩35,366 | -2.76% | 3.3만 |
|---|
| 2025.11.28 | ₩38,066 | ₩38,574 | ₩34,631 | ₩37,959 | -0.28% | 3.1만 |
|---|
| 2025.11.26 | ₩36,268 | ₩39,890 | ₩34,043 | ₩38,093 | +5.03% | 2.4만 |
|---|
| 2025.11.25 | ₩37,625 | ₩38,453 | ₩36,235 | ₩36,235 | -3.69% | 2.7만 |
|---|
| 2025.11.24 | ₩34,591 | ₩38,761 | ₩34,591 | ₩36,796 | +6.38% | 1.8만 |
|---|
| 2025.11.21 | ₩36,088 | ₩37,839 | ₩33,936 | ₩33,949 | -5.93% | 1.9만 |
|---|
| 2025.11.20 | ₩41,073 | ₩41,073 | ₩35,553 | ₩38,761 | -5.63% | 3.1만 |
|---|
| 2025.11.19 | ₩42,236 | ₩42,303 | ₩36,175 | ₩40,111 | -5.03% | 3.8만 |
|---|
| 2025.11.18 | ₩42,784 | ₩43,452 | ₩39,950 | ₩42,537 | -0.58% | 1.6만 |
|---|
| 2025.11.17 | ₩44,174 | ₩46,353 | ₩39,630 | ₩44,508 | +0.76% | 1.8만 |
|---|
| 2025.11.14 | ₩44,107 | ₩46,780 | ₩38,086 | ₩44,922 | +1.85% | 4.2만 |
|---|
| 2025.11.13 | ₩49,119 | ₩49,119 | ₩38,788 | ₩46,353 | -5.63% | 4.8만 |
|---|
| 2025.11.12 | ₩45,591 | ₩49,988 | ₩43,573 | ₩49,988 | +9.65% | 13.1만 |
|---|
| 2025.11.11 | ₩44,107 | ₩44,548 | ₩42,543 | ₩44,107 | 0.00% | 2.4만 |
|---|
| 2025.11.10 | ₩46,179 | ₩46,179 | ₩43,826 | ₩45,444 | -1.59% | 3.1만 |
|---|
| 2025.11.07 | ₩49,641 | ₩49,641 | ₩41,000 | ₩45,978 | -7.38% | 5만 |
|---|
| 2025.11.06 | ₩49,280 | ₩50,122 | ₩48,051 | ₩50,015 | +1.49% | 8.5천 |
|---|
| 2025.11.05 | ₩46,433 | ₩49,453 | ₩46,286 | ₩49,453 | +6.51% | 1.1만 |
|---|
| 2025.11.04 | ₩45,444 | ₩46,446 | ₩44,551 | ₩46,446 | +2.21% | 1.1만 |
|---|
| 2025.11.03 | ₩43,863 | ₩46,500 | ₩43,439 | ₩45,724 | +4.24% | 2.2만 |
|---|
| 2025.10.31 | ₩43,813 | ₩44,501 | ₩43,813 | ₩44,107 | +0.67% | 1.3만 |
|---|
| 2025.10.30 | ₩41,715 | ₩44,441 | ₩40,137 | ₩44,441 | +6.54% | 2.2만 |
|---|
| 2025.10.29 | ₩43,280 | ₩43,439 | ₩43,280 | ₩43,439 | +0.37% | 2.1천 |
|---|
| 2025.10.28 | ₩42,918 | ₩44,080 | ₩41,915 | ₩43,372 | +1.06% | 3.9천 |
|---|
| 2025.10.27 | ₩44,264 | ₩44,264 | ₩42,704 | ₩42,771 | -3.37% | 3.4천 |
|---|
| 2025.10.24 | ₩45,760 | ₩46,649 | ₩42,142 | ₩42,142 | -7.91% | 9.1천 |
|---|
| 2025.10.23 | ₩45,551 | ₩46,780 | ₩44,922 | ₩46,312 | +1.67% | 1.1만 |
|---|
| 2025.10.22 | ₩39,803 | ₩45,430 | ₩39,803 | ₩44,121 | +10.85% | 6.2천 |
|---|
| 2025.10.21 | ₩42,851 | ₩42,851 | ₩38,159 | ₩41,434 | -3.31% | 2만 |
|---|
| 2025.10.20 | ₩38,034 | ₩42,102 | ₩37,718 | ₩42,102 | +10.70% | 1.2만 |
|---|
| 2025.10.17 | ₩35,459 | ₩39,349 | ₩35,459 | ₩38,761 | +9.31% | 1.7만 |
|---|
| 2025.10.16 | ₩36,769 | ₩38,093 | ₩36,676 | ₩38,093 | +3.60% | 2.2만 |
|---|
| 2025.10.15 | ₩36,048 | ₩37,571 | ₩34,978 | ₩36,930 | +2.45% | 1.7만 |
|---|
| 2025.10.14 | ₩30,046 | ₩36,261 | ₩30,046 | ₩35,856 | +19.34% | 1.2만 |
|---|
| 2025.10.13 | ₩31,010 | ₩31,236 | ₩30,822 | ₩30,928 | -0.26% | 3.2천 |
|---|
| 2025.10.10 | ₩33,040 | ₩33,415 | ₩31,089 | ₩31,089 | -5.91% | 3.1만 |
|---|