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 | ₩27,797 | ₩28,278 | ₩27,396 | ₩27,396 | -1.44% | 4.5만 |
| 2026.10.08 | ₩28,612 | ₩30,670 | ₩27,396 | ₩27,396 | -4.25% | 6.8만 |
| 2026.10.07 | ₩28,639 | ₩29,387 | ₩28,051 | ₩28,051 | -2.05% | 1.8만 |
| 2026.10.06 | ₩27,409 | ₩30,069 | ₩27,396 | ₩28,706 | +4.73% | 4.3만 |
| 2026.10.05 | ₩28,091 | ₩29,053 | ₩27,396 | ₩27,396 | -2.47% | 7만 |
| 2026.10.02 | ₩26,875 | ₩28,305 | ₩26,875 | ₩27,530 | +2.44% | 2.2만 |
| 2026.10.01 | ₩28,211 | ₩28,372 | ₩26,948 | ₩27,196 | -3.60% | 4.5만 |
| 2026.09.30 | ₩28,412 | ₩28,980 | ₩28,078 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,078 |
| -1.18% |
| 5.5천 |
| 2026.09.29 | ₩28,331 | ₩28,986 | ₩27,957 | ₩27,957 | -1.32% | 9.4천 |
|---|
| 2026.09.28 | ₩30,136 | ₩30,603 | ₩28,398 | ₩28,398 | -5.76% | 1.2만 |
|---|
| 2026.09.25 | ₩30,283 | ₩30,630 | ₩29,601 | ₩29,654 | -2.07% | 1.5만 |
|---|
| 2026.09.24 | ₩31,231 | ₩32,013 | ₩29,801 | ₩29,935 | -4.15% | 1.7만 |
|---|
| 2026.09.23 | ₩31,245 | ₩32,474 | ₩30,924 | ₩31,432 | +0.60% | 3.5만 |
|---|
| 2026.09.22 | ₩30,336 | ₩31,325 | ₩29,962 | ₩31,058 | +2.38% | 4.4만 |
|---|
| 2026.09.21 | ₩30,096 | ₩31,672 | ₩30,019 | ₩30,937 | +2.80% | 1.7만 |
|---|
| 2026.09.18 | ₩29,989 | ₩30,924 | ₩29,344 | ₩30,269 | +0.94% | 3.4만 |
|---|
| 2026.09.17 | ₩26,781 | ₩29,995 | ₩26,060 | ₩29,908 | +11.68% | 3.1만 |
|---|
| 2026.09.16 | ₩27,115 | ₩28,225 | ₩24,329 | ₩25,953 | -4.29% | 6.4만 |
|---|
| 2026.09.15 | ₩28,746 | ₩30,029 | ₩27,155 | ₩27,155 | -5.53% | 7.2만 |
|---|
| 2026.09.14 | ₩28,732 | ₩29,922 | ₩28,078 | ₩29,320 | +2.05% | 5.5만 |
|---|
| 2026.09.11 | ₩30,229 | ₩30,897 | ₩28,345 | ₩29,267 | -3.18% | 1.9만 |
|---|
| 2026.09.10 | ₩31,205 | ₩31,566 | ₩29,521 | ₩29,975 | -3.94% | 5.3만 |
|---|
| 2026.09.09 | ₩32,421 | ₩33,396 | ₩31,084 | ₩31,298 | -3.46% | 2.8만 |
|---|
| 2026.09.08 | ₩32,167 | ₩32,889 | ₩31,084 | ₩32,808 | +1.99% | 4.1만 |
|---|
| 2026.09.04 | ₩32,661 | ₩33,129 | ₩32,087 | ₩32,541 | -0.37% | 1.9만 |
|---|
| 2026.09.03 | ₩33,650 | ₩34,212 | ₩32,154 | ₩32,554 | -3.26% | 4.4만 |
|---|
| 2026.09.02 | ₩32,862 | ₩34,880 | ₩31,084 | ₩33,450 | +1.79% | 8.8만 |
|---|
| 2026.09.01 | ₩31,940 | ₩33,176 | ₩31,686 | ₩33,169 | +3.85% | 1.9만 |
|---|
| 2026.08.31 | ₩32,287 | ₩34,633 | ₩31,098 | ₩32,180 | -0.33% | 7.9만 |
|---|
| 2026.08.28 | ₩32,882 | ₩34,526 | ₩32,073 | ₩33,049 | +0.51% | 4.1만 |
|---|
| 2026.08.27 | ₩35,388 | ₩36,189 | ₩32,755 | ₩33,410 | -5.59% | 8.4만 |
|---|
| 2026.08.26 | ₩36,176 | ₩36,751 | ₩35,160 | ₩35,789 | -1.07% | 3.6만 |
|---|
| 2026.08.25 | ₩36,203 | ₩37,646 | ₩34,706 | ₩36,350 | +0.41% | 5.1만 |
|---|
| 2026.08.24 | ₩34,105 | ₩36,390 | ₩32,942 | ₩35,575 | +4.31% | 15.1만 |
|---|
| 2026.08.21 | ₩35,294 | ₩38,051 | ₩33,410 | ₩34,091 | -3.41% | 2.2만 |
|---|
| 2026.08.20 | ₩34,786 | ₩36,503 | ₩34,559 | ₩35,628 | +2.42% | 2.4만 |
|---|
| 2026.08.19 | ₩35,535 | ₩37,599 | ₩34,399 | ₩34,506 | -2.90% | 1.8만 |
|---|
| 2026.08.18 | ₩34,332 | ₩36,697 | ₩34,332 | ₩34,893 | +1.63% | 2.1만 |
|---|
| 2026.08.17 | ₩36,390 | ₩37,492 | ₩34,532 | ₩34,613 | -4.88% | 2.9만 |
|---|
| 2026.08.14 | ₩37,419 | ₩38,261 | ₩36,042 | ₩36,751 | -1.79% | 2.3만 |
|---|
| 2026.08.13 | ₩37,152 | ₩39,824 | ₩34,519 | ₩38,688 | +4.14% | 4.4만 |
|---|
| 2026.08.12 | ₩38,541 | ₩38,782 | ₩37,446 | ₩38,635 | +0.24% | 2.4만 |
|---|
| 2026.08.11 | ₩38,595 | ₩38,862 | ₩37,820 | ₩38,261 | -0.87% | 3.8만 |
|---|
| 2026.08.10 | ₩37,686 | ₩38,755 | ₩37,686 | ₩38,755 | +2.84% | 2.1만 |
|---|
| 2026.08.07 | ₩39,170 | ₩39,410 | ₩37,446 | ₩37,900 | -3.24% | 4.2만 |
|---|
| 2026.08.06 | ₩37,432 | ₩39,450 | ₩37,432 | ₩39,357 | +5.14% | 7.6만 |
|---|
| 2026.08.05 | ₩35,922 | ₩38,622 | ₩35,849 | ₩38,141 | +6.18% | 6만 |
|---|
| 2026.08.04 | ₩36,403 | ₩37,806 | ₩35,414 | ₩35,682 | -1.98% | 13.3만 |
|---|
| 2026.08.03 | ₩38,301 | ₩38,769 | ₩35,040 | ₩35,869 | -6.35% | 37.5만 |
|---|
| 2026.07.31 | ₩35,735 | ₩38,876 | ₩34,639 | ₩38,301 | +7.18% | 32.4만 |
|---|
| 2026.07.30 | ₩35,294 | ₩37,245 | ₩34,693 | ₩35,080 | -0.61% | 16.6만 |
|---|
| 2026.07.29 | ₩36,083 | ₩36,109 | ₩34,379 | ₩34,399 | -4.67% | 7.2만 |
|---|
| 2026.07.28 | ₩35,842 | ₩37,245 | ₩34,465 | ₩37,112 | +3.54% | 10.4만 |
|---|
| 2026.07.27 | ₩36,564 | ₩38,635 | ₩35,267 | ₩36,871 | +0.84% | 9.1만 |
|---|
| 2026.07.24 | ₩37,472 | ₩38,501 | ₩34,145 | ₩34,639 | -7.56% | 20.6만 |
|---|
| 2026.07.23 | ₩35,548 | ₩37,953 | ₩33,851 | ₩37,953 | +6.77% | 2.2만 |
|---|
| 2026.07.22 | ₩36,590 | ₩37,085 | ₩34,613 | ₩35,374 | -3.32% | 5.9만 |
|---|
| 2026.07.21 | ₩36,283 | ₩37,218 | ₩34,933 | ₩35,895 | -1.07% | 6.6만 |
|---|
| 2026.07.20 | ₩36,069 | ₩38,722 | ₩35,775 | ₩36,430 | +1.00% | 17.6만 |
|---|
| 2026.07.17 | ₩36,737 | ₩37,911 | ₩35,408 | ₩36,069 | -1.82% | 9.9천 |
|---|
| 2026.07.16 | ₩35,949 | ₩37,887 | ₩35,695 | ₩35,695 | -0.71% | 1.8만 |
|---|
| 2026.07.15 | ₩33,664 | ₩38,100 | ₩33,664 | ₩36,350 | +7.98% | 3.4만 |
|---|
| 2026.07.14 | ₩34,412 | ₩35,007 | ₩33,310 | ₩33,944 | -1.36% | 5만 |
|---|
| 2026.07.13 | ₩36,083 | ₩36,590 | ₩32,875 | ₩35,080 | -2.78% | 4.3만 |
|---|
| 2026.07.10 | ₩36,844 | ₩36,951 | ₩35,481 | ₩35,481 | -3.70% | 3만 |
|---|
| 2026.07.09 | ₩35,815 | ₩37,887 | ₩35,815 | ₩36,296 | +1.34% | 9천 |
|---|
| 2026.07.08 | ₩33,410 | ₩37,419 | ₩32,715 | ₩37,419 | +12.00% | 3.4만 |
|---|
| 2026.07.07 | ₩33,316 | ₩33,811 | ₩31,419 | ₩32,875 | -1.32% | 3.7만 |
|---|
| 2026.07.06 | ₩35,054 | ₩35,414 | ₩32,514 | ₩32,514 | -7.24% | 8.8천 |
|---|
| 2026.07.02 | ₩36,924 | ₩37,085 | ₩33,944 | ₩34,439 | -6.73% | 2.8만 |
|---|
| 2026.07.01 | ₩37,766 | ₩38,154 | ₩36,737 | ₩37,419 | -0.92% | 3.2만 |
|---|
| 2026.06.30 | ₩36,791 | ₩38,882 | ₩36,791 | ₩37,766 | +2.65% | 5.3만 |
|---|
| 2026.06.29 | ₩39,771 | ₩39,771 | ₩36,818 | ₩36,818 | -7.43% | 2.7만 |
|---|
| 2026.06.26 | ₩38,481 | ₩39,143 | ₩38,094 | ₩38,795 | +0.82% | 2만 |
|---|
| 2026.06.25 | ₩38,568 | ₩39,036 | ₩37,272 | ₩39,036 | +1.21% | 2.7만 |
|---|
| 2026.06.24 | ₩38,755 | ₩39,023 | ₩38,087 | ₩38,368 | -1.00% | 3.5만 |
|---|
| 2026.06.23 | ₩38,755 | ₩39,571 | ₩38,294 | ₩39,424 | +1.72% | 2.2만 |
|---|
| 2026.06.22 | ₩38,755 | ₩39,156 | ₩38,274 | ₩39,130 | +0.97% | 2.1만 |
|---|
| 2026.06.18 | ₩36,751 | ₩38,755 | ₩36,123 | ₩38,755 | +5.45% | 4.6만 |
|---|
| 2026.06.17 | ₩36,764 | ₩37,579 | ₩35,642 | ₩36,096 | -1.82% | 9.2천 |
|---|
| 2026.06.16 | ₩37,352 | ₩38,087 | ₩36,564 | ₩37,446 | +0.25% | 2.1만 |
|---|
| 2026.06.15 | ₩37,419 | ₩37,419 | ₩35,307 | ₩35,414 | -5.36% | 6.5만 |
|---|
| 2026.06.12 | ₩35,374 | ₩36,823 | ₩35,374 | ₩36,751 | +3.89% | 1.6천 |
|---|
| 2026.06.11 | ₩37,085 | ₩38,408 | ₩36,751 | ₩38,381 | +3.50% | 4.2만 |
|---|
| 2026.06.10 | ₩36,083 | ₩36,965 | ₩36,016 | ₩36,644 | +1.56% | 3.2만 |
|---|
| 2026.06.09 | ₩35,949 | ₩35,949 | ₩35,949 | ₩35,949 | 0.00% | 800 |
|---|
| 2026.06.08 | ₩34,412 | ₩35,535 | ₩34,412 | ₩35,147 | +2.14% | 1.9천 |
|---|
| 2026.06.05 | ₩33,743 | ₩34,145 | ₩33,743 | ₩34,145 | +1.19% | 3.6천 |
|---|
| 2026.06.04 | ₩35,099 | ₩35,348 | ₩34,546 | ₩34,559 | -1.54% | 6.7천 |
|---|
| 2026.06.03 | ₩35,027 | ₩35,414 | ₩34,586 | ₩34,586 | -1.26% | 6.9천 |
|---|
| 2026.06.02 | ₩35,722 | ₩35,722 | ₩34,626 | ₩34,746 | -2.73% | 6.2천 |
|---|
| 2026.06.01 | ₩35,561 | ₩36,924 | ₩34,973 | ₩35,013 | -1.54% | 1.3만 |
|---|
| 2026.05.29 | ₩34,813 | ₩36,216 | ₩34,479 | ₩35,374 | +1.61% | 1만 |
|---|
| 2026.05.28 | ₩35,174 | ₩35,789 | ₩34,325 | ₩34,479 | -1.98% | 5.5천 |
|---|
| 2026.05.27 | ₩37,446 | ₩37,446 | ₩35,815 | ₩36,029 | -3.78% | 1.1만 |
|---|
| 2026.05.26 | ₩34,866 | ₩37,285 | ₩34,866 | ₩36,310 | +4.14% | 1.1만 |
|---|
| 2026.05.22 | ₩35,134 | ₩36,296 | ₩33,824 | ₩35,628 | +1.41% | 1.2만 |
|---|
| 2026.05.21 | ₩36,243 | ₩36,711 | ₩35,722 | ₩36,216 | -0.07% | 1.5만 |
|---|
| 2026.05.20 | ₩36,163 | ₩36,230 | ₩35,508 | ₩36,230 | +0.18% | 5.9만 |
|---|
| 2026.05.19 | ₩34,933 | ₩36,661 | ₩34,933 | ₩36,083 | +3.29% | 6.2만 |
|---|
| 2026.05.18 | ₩36,176 | ₩36,176 | ₩32,708 | ₩34,947 | -3.40% | 2.7만 |
|---|
| 2026.05.15 | ₩37,218 | ₩37,218 | ₩34,265 | ₩35,708 | -4.06% | 8.2천 |
|---|
| 2026.05.14 | ₩36,083 | ₩37,005 | ₩34,405 | ₩37,005 | +2.56% | 4.7만 |
|---|
| 2026.05.13 | ₩36,149 | ₩39,607 | ₩34,760 | ₩34,760 | -3.84% | 4.4만 |
|---|
| 2026.05.12 | ₩36,588 | ₩36,724 | ₩35,615 | ₩36,403 | -0.50% | 8.6천 |
|---|
| 2026.05.11 | ₩33,811 | ₩35,882 | ₩33,784 | ₩35,882 | +6.13% | 8.1만 |
|---|
| 2026.05.08 | ₩33,630 | ₩34,298 | ₩32,915 | ₩34,071 | +1.31% | 1.4만 |
|---|
| 2026.05.07 | ₩33,343 | ₩34,719 | ₩33,343 | ₩33,450 | +0.32% | 7.7천 |
|---|
| 2026.05.06 | ₩33,410 | ₩33,543 | ₩33,249 | ₩33,410 | 0.00% | 1.8만 |
|---|
| 2026.05.05 | ₩33,730 | ₩35,156 | ₩33,410 | ₩34,011 | +0.83% | 8.8천 |
|---|
| 2026.05.04 | ₩33,410 | ₩33,477 | ₩33,169 | ₩33,169 | -0.72% | 1.2만 |
|---|
| 2026.05.01 | ₩33,737 | ₩33,744 | ₩33,356 | ₩33,410 | -0.97% | 1.8만 |
|---|
| 2026.04.30 | ₩33,383 | ₩33,410 | ₩33,263 | ₩33,410 | +0.08% | 1.3만 |
|---|
| 2026.04.29 | ₩33,410 | ₩33,530 | ₩32,795 | ₩33,530 | +0.36% | 1.3만 |
|---|
| 2026.04.28 | ₩33,142 | ₩35,013 | ₩33,102 | ₩33,370 | +0.69% | 5.4만 |
|---|
| 2026.04.27 | ₩30,724 | ₩33,263 | ₩30,724 | ₩33,102 | +7.74% | 7.8천 |
|---|
| 2026.04.24 | ₩30,376 | ₩31,138 | ₩30,376 | ₩30,817 | +1.45% | 1.5만 |
|---|
| 2026.04.23 | ₩30,737 | ₩31,004 | ₩30,603 | ₩31,004 | +0.87% | 1.2만 |
|---|
| 2026.04.22 | ₩31,031 | ₩31,031 | ₩30,643 | ₩30,737 | -0.95% | 1.9만 |
|---|
| 2026.04.21 | ₩30,737 | ₩31,004 | ₩30,603 | ₩30,737 | 0.00% | 1.9만 |
|---|
| 2026.04.20 | ₩30,737 | ₩30,804 | ₩30,617 | ₩30,670 | -0.22% | 1.4만 |
|---|
| 2026.04.17 | ₩31,071 | ₩31,071 | ₩30,643 | ₩30,757 | -1.01% | 1.7만 |
|---|
| 2026.04.16 | ₩30,737 | ₩30,871 | ₩30,670 | ₩30,737 | 0.00% | 2.5만 |
|---|
| 2026.04.15 | ₩30,737 | ₩30,804 | ₩30,737 | ₩30,737 | 0.00% | 2.8만 |
|---|
| 2026.04.14 | ₩31,352 | ₩31,352 | ₩30,670 | ₩30,737 | -1.96% | 1.2만 |
|---|
| 2026.04.13 | ₩29,387 | ₩30,937 | ₩27,931 | ₩30,737 | +4.59% | 2.2만 |
|---|
| 2026.04.10 | ₩30,937 | ₩30,937 | ₩30,176 | ₩30,176 | -2.46% | 1천 |
|---|
| 2026.04.09 | ₩30,717 | ₩30,717 | ₩30,069 | ₩30,176 | -1.76% | 3.3천 |
|---|
| 2026.04.08 | ₩32,073 | ₩34,813 | ₩30,577 | ₩30,603 | -4.58% | 1.9만 |
|---|
| 2026.04.07 | ₩33,410 | ₩35,374 | ₩30,363 | ₩30,390 | -9.04% | 3.5만 |
|---|
| 2026.04.06 | ₩26,861 | ₩34,880 | ₩26,861 | ₩32,581 | +21.29% | 2.9만 |
|---|
| 2026.04.02 | ₩27,262 | ₩28,532 | ₩27,262 | ₩27,262 | 0.00% | 1만 |
|---|
| 2026.04.01 | ₩28,519 | ₩29,995 | ₩27,864 | ₩28,465 | -0.19% | 8천 |
|---|
| 2026.03.31 | ₩28,679 | ₩29,868 | ₩28,078 | ₩28,078 | -2.10% | 3.3천 |
|---|
| 2026.03.30 | ₩28,370 | ₩28,732 | ₩27,941 | ₩28,064 | -1.08% | 2.3천 |
|---|
| 2026.03.27 | ₩31,245 | ₩34,746 | ₩30,055 | ₩30,055 | -3.81% | 4.7천 |
|---|
| 2026.03.26 | ₩29,681 | ₩30,390 | ₩28,011 | ₩30,390 | +2.39% | 7.9천 |
|---|
| 2026.03.25 | ₩28,225 | ₩29,521 | ₩27,429 | ₩29,521 | +4.59% | 3.8천 |
|---|
| 2026.03.24 | ₩29,401 | ₩30,069 | ₩29,401 | ₩29,401 | 0.00% | 2.6천 |
|---|
| 2026.03.23 | ₩29,401 | ₩29,401 | ₩29,401 | ₩29,401 | 0.00% | 1.2천 |
|---|
| 2026.03.20 | ₩30,122 | ₩30,122 | ₩26,694 | ₩27,717 | -7.99% | 7.2천 |
|---|
| 2026.03.19 | ₩33,343 | ₩33,343 | ₩28,378 | ₩30,693 | -7.95% | 8.5천 |
|---|
| 2026.03.18 | ₩33,410 | ₩33,410 | ₩31,606 | ₩32,180 | -3.68% | 4.7천 |
|---|
| 2026.03.17 | ₩31,873 | ₩31,873 | ₩31,873 | ₩31,873 | 0.00% | 900 |
|---|
| 2026.03.16 | ₩30,804 | ₩32,862 | ₩30,804 | ₩32,073 | +4.12% | 3.4천 |
|---|
| 2026.03.13 | ₩35,348 | ₩39,089 | ₩32,742 | ₩32,742 | -7.37% | 1.3만 |
|---|
| 2026.03.12 | ₩31,071 | ₩31,071 | ₩31,071 | ₩31,071 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩31,071 | ₩31,071 | ₩31,071 | ₩31,071 | 0.00% | 1.4천 |
|---|
| 2026.03.10 | ₩31,472 | ₩33,824 | ₩31,472 | ₩33,824 | +7.47% | 1.1천 |
|---|
| 2026.03.09 | ₩30,804 | ₩30,804 | ₩30,804 | ₩30,804 | 0.00% | 1.2천 |
|---|
| 2026.03.06 | ₩30,884 | ₩30,897 | ₩30,884 | ₩30,897 | +0.04% | 2.6천 |
|---|
| 2026.03.05 | ₩31,432 | ₩31,432 | ₩29,948 | ₩29,948 | -4.72% | 3.1천 |
|---|
| 2026.03.04 | ₩32,701 | ₩32,701 | ₩30,737 | ₩30,750 | -5.97% | 6.8천 |
|---|
| 2026.03.03 | ₩31,432 | ₩33,490 | ₩31,432 | ₩32,327 | +2.85% | 3.3천 |
|---|
| 2026.03.02 | ₩35,147 | ₩35,147 | ₩32,287 | ₩32,287 | -8.14% | 3.1천 |
|---|
| 2026.02.27 | ₩31,940 | ₩36,083 | ₩31,071 | ₩35,227 | +10.29% | 1.9만 |
|---|
| 2026.02.26 | ₩30,737 | ₩30,737 | ₩30,737 | ₩30,737 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩31,833 | ₩32,073 | ₩30,737 | ₩30,737 | -3.44% | 2.5만 |
|---|
| 2026.02.24 | ₩30,837 | ₩31,058 | ₩30,750 | ₩31,058 | +0.72% | 4.5천 |
|---|
| 2026.02.23 | ₩31,512 | ₩33,009 | ₩30,951 | ₩32,624 | +3.53% | 6천 |
|---|
| 2026.02.20 | ₩30,871 | ₩31,445 | ₩29,534 | ₩31,058 | +0.61% | 3.6천 |
|---|
| 2026.02.19 | ₩27,850 | ₩29,574 | ₩27,850 | ₩29,574 | +6.19% | 3.4천 |
|---|
| 2026.02.18 | ₩26,688 | ₩26,688 | ₩26,193 | ₩26,193 | -1.85% | 2.3천 |
|---|
| 2026.02.17 | ₩27,041 | ₩27,041 | ₩24,309 | ₩24,309 | -10.10% | 3.3천 |
|---|
| 2026.02.13 | ₩31,205 | ₩31,205 | ₩27,396 | ₩27,502 | -11.87% | 9.6천 |
|---|
| 2026.02.12 | ₩28,986 | ₩30,209 | ₩28,732 | ₩28,932 | -0.19% | 7천 |
|---|
| 2026.02.11 | ₩29,875 | ₩30,263 | ₩29,401 | ₩29,481 | -1.32% | 3천 |
|---|
| 2026.02.10 | ₩29,387 | ₩30,307 | ₩28,732 | ₩30,075 | +2.34% | 2.3천 |
|---|
| 2026.02.09 | ₩29,908 | ₩30,149 | ₩29,133 | ₩29,507 | -1.34% | 5.4천 |
|---|
| 2026.02.06 | ₩29,735 | ₩31,138 | ₩29,735 | ₩30,724 | +3.33% | 6.4천 |
|---|
| 2026.02.05 | ₩31,900 | ₩31,900 | ₩30,136 | ₩31,166 | -2.30% | 8천 |
|---|
| 2026.02.04 | ₩32,073 | ₩32,073 | ₩31,138 | ₩31,151 | -2.88% | 7천 |
|---|
| 2026.02.03 | ₩33,356 | ₩33,356 | ₩31,218 | ₩31,218 | -6.41% | 1.1만 |
|---|
| 2026.02.02 | ₩30,737 | ₩33,811 | ₩30,737 | ₩33,811 | +10.00% | 3.4천 |
|---|
| 2026.01.30 | ₩34,933 | ₩36,083 | ₩31,686 | ₩32,100 | -8.11% | 8.2천 |
|---|
| 2026.01.29 | ₩34,011 | ₩34,452 | ₩32,889 | ₩34,452 | +1.30% | 5.6천 |
|---|
| 2026.01.28 | ₩35,695 | ₩35,695 | ₩32,995 | ₩32,995 | -7.56% | 1.2만 |
|---|
| 2026.01.27 | ₩33,089 | ₩34,592 | ₩32,728 | ₩34,592 | +4.54% | 8.5천 |
|---|
| 2026.01.26 | ₩32,768 | ₩32,768 | ₩32,768 | ₩32,768 | 0.00% | 1.4천 |
|---|
| 2026.01.23 | ₩30,737 | ₩33,076 | ₩30,737 | ₩33,076 | +7.61% | 7.3천 |
|---|
| 2026.01.22 | ₩33,236 | ₩33,236 | ₩30,837 | ₩32,541 | -2.09% | 1.1만 |
|---|
| 2026.01.21 | ₩30,483 | ₩32,701 | ₩29,935 | ₩30,777 | +0.96% | 8천 |
|---|
| 2026.01.20 | ₩30,871 | ₩31,813 | ₩29,868 | ₩29,868 | -3.25% | 1.3만 |
|---|
| 2026.01.16 | ₩33,837 | ₩34,345 | ₩30,817 | ₩30,817 | -8.93% | 1.7만 |
|---|
| 2026.01.15 | ₩32,367 | ₩34,666 | ₩32,367 | ₩34,666 | +7.10% | 1.4만 |
|---|
| 2026.01.14 | ₩32,728 | ₩33,543 | ₩31,900 | ₩33,543 | +2.49% | 7.1천 |
|---|
| 2026.01.13 | ₩34,886 | ₩35,348 | ₩33,009 | ₩33,697 | -3.41% | 2.8만 |
|---|
| 2026.01.12 | ₩34,880 | ₩36,737 | ₩34,078 | ₩34,145 | -2.11% | 3.6만 |
|---|
| 2026.01.09 | ₩36,083 | ₩36,951 | ₩34,345 | ₩34,646 | -3.98% | 2.8만 |
|---|
| 2026.01.08 | ₩38,381 | ₩38,421 | ₩37,098 | ₩37,499 | -2.30% | 1.8만 |
|---|
| 2026.01.07 | ₩38,194 | ₩39,724 | ₩37,045 | ₩37,419 | -2.03% | 2.2만 |
|---|
| 2026.01.06 | ₩35,962 | ₩37,927 | ₩35,962 | ₩36,671 | +1.97% | 6.6천 |
|---|
| 2026.01.05 | ₩36,630 | ₩37,486 | ₩34,078 | ₩35,802 | -2.26% | 1.2만 |
|---|
| 2026.01.02 | ₩41,415 | ₩41,415 | ₩36,417 | ₩39,357 | -4.97% | 2.1만 |
|---|
| 2025.12.31 | ₩37,406 | ₩42,257 | ₩36,356 | ₩41,428 | +10.75% | 12.4만 |
|---|
| 2025.12.30 | ₩35,996 | ₩36,737 | ₩35,180 | ₩36,737 | +2.06% | 5.7천 |
|---|
| 2025.12.29 | ₩34,212 | ₩36,350 | ₩33,771 | ₩36,350 | +6.25% | 8.4천 |
|---|
| 2025.12.26 | ₩35,281 | ₩36,056 | ₩34,359 | ₩34,359 | -2.61% | 2.2천 |
|---|
| 2025.12.24 | ₩34,653 | ₩35,535 | ₩34,459 | ₩35,414 | +2.20% | 6.4천 |
|---|
| 2025.12.23 | ₩34,719 | ₩36,056 | ₩32,013 | ₩36,056 | +3.85% | 3.1만 |
|---|
| 2025.12.22 | ₩34,225 | ₩35,762 | ₩33,276 | ₩35,762 | +4.49% | 7.3천 |
|---|
| 2025.12.19 | ₩29,962 | ₩35,307 | ₩29,574 | ₩34,252 | +14.32% | 3만 |
|---|
| 2025.12.18 | ₩29,401 | ₩30,296 | ₩29,360 | ₩30,296 | +3.05% | 1.4만 |
|---|
| 2025.12.17 | ₩29,107 | ₩30,109 | ₩28,017 | ₩29,868 | +2.62% | 2.4만 |
|---|
| 2025.12.16 | ₩29,668 | ₩29,942 | ₩28,559 | ₩29,173 | -1.67% | 7.9천 |
|---|
| 2025.12.15 | ₩31,325 | ₩32,715 | ₩28,732 | ₩29,735 | -5.08% | 5만 |
|---|
| 2025.12.12 | ₩33,918 | ₩33,918 | ₩30,403 | ₩30,724 | -9.42% | 2.3만 |
|---|
| 2025.12.11 | ₩33,851 | ₩33,851 | ₩30,924 | ₩31,993 | -5.49% | 2.5만 |
|---|
| 2025.12.10 | ₩34,038 | ₩35,414 | ₩33,450 | ₩33,450 | -1.73% | 5.8천 |
|---|
| 2025.12.09 | ₩37,419 | ₩38,074 | ₩33,837 | ₩33,837 | -9.57% | 1.1만 |
|---|
| 2025.12.08 | ₩35,000 | ₩37,085 | ₩35,000 | ₩36,256 | +3.59% | 3.1만 |
|---|
| 2025.12.05 | ₩35,281 | ₩36,181 | ₩32,354 | ₩35,508 | +0.64% | 3.4만 |
|---|
| 2025.12.04 | ₩33,877 | ₩41,000 | ₩32,701 | ₩35,227 | +3.98% | 2.4만 |
|---|
| 2025.12.03 | ₩35,201 | ₩37,325 | ₩32,007 | ₩35,013 | -0.53% | 6.3만 |
|---|
| 2025.12.02 | ₩35,642 | ₩36,016 | ₩28,879 | ₩33,597 | -5.74% | 5.8만 |
|---|
| 2025.12.01 | ₩36,363 | ₩37,700 | ₩34,171 | ₩35,361 | -2.76% | 3.3만 |
|---|
| 2025.11.28 | ₩38,060 | ₩38,568 | ₩34,626 | ₩37,953 | -0.28% | 3.1만 |
|---|
| 2025.11.26 | ₩36,263 | ₩39,885 | ₩34,038 | ₩38,087 | +5.03% | 2.4만 |
|---|
| 2025.11.25 | ₩37,619 | ₩38,448 | ₩36,230 | ₩36,230 | -3.69% | 2.7만 |
|---|
| 2025.11.24 | ₩34,586 | ₩38,755 | ₩34,586 | ₩36,791 | +6.38% | 1.8만 |
|---|
| 2025.11.21 | ₩36,083 | ₩37,833 | ₩33,931 | ₩33,944 | -5.93% | 1.9만 |
|---|
| 2025.11.20 | ₩41,067 | ₩41,067 | ₩35,548 | ₩38,755 | -5.63% | 3.1만 |
|---|
| 2025.11.19 | ₩42,230 | ₩42,297 | ₩36,169 | ₩40,105 | -5.03% | 3.8만 |
|---|
| 2025.11.18 | ₩42,778 | ₩43,446 | ₩39,945 | ₩42,531 | -0.58% | 1.6만 |
|---|
| 2025.11.17 | ₩44,168 | ₩46,346 | ₩39,624 | ₩44,502 | +0.76% | 1.8만 |
|---|
| 2025.11.14 | ₩44,101 | ₩46,774 | ₩38,080 | ₩44,916 | +1.85% | 4.2만 |
|---|
| 2025.11.13 | ₩49,112 | ₩49,112 | ₩38,782 | ₩46,346 | -5.63% | 4.8만 |
|---|
| 2025.11.12 | ₩45,584 | ₩49,981 | ₩43,566 | ₩49,981 | +9.65% | 13.1만 |
|---|
| 2025.11.11 | ₩44,101 | ₩44,542 | ₩42,537 | ₩44,101 | 0.00% | 2.4만 |
|---|
| 2025.11.10 | ₩46,172 | ₩46,172 | ₩43,820 | ₩45,437 | -1.59% | 3.1만 |
|---|
| 2025.11.07 | ₩49,634 | ₩49,634 | ₩40,994 | ₩45,972 | -7.38% | 5만 |
|---|
| 2025.11.06 | ₩49,273 | ₩50,115 | ₩48,045 | ₩50,008 | +1.49% | 8.5천 |
|---|
| 2025.11.05 | ₩46,426 | ₩49,446 | ₩46,279 | ₩49,446 | +6.51% | 1.1만 |
|---|
| 2025.11.04 | ₩45,437 | ₩46,440 | ₩44,545 | ₩46,440 | +2.21% | 1.1만 |
|---|
| 2025.11.03 | ₩43,856 | ₩46,493 | ₩43,433 | ₩45,718 | +4.24% | 2.2만 |
|---|
| 2025.10.31 | ₩43,807 | ₩44,495 | ₩43,807 | ₩44,101 | +0.67% | 1.3만 |
|---|
| 2025.10.30 | ₩41,709 | ₩44,435 | ₩40,132 | ₩44,435 | +6.54% | 2.2만 |
|---|
| 2025.10.29 | ₩43,274 | ₩43,433 | ₩43,274 | ₩43,433 | +0.37% | 2.1천 |
|---|
| 2025.10.28 | ₩42,911 | ₩44,074 | ₩41,909 | ₩43,366 | +1.06% | 3.9천 |
|---|
| 2025.10.27 | ₩44,257 | ₩44,257 | ₩42,698 | ₩42,764 | -3.37% | 3.4천 |
|---|
| 2025.10.24 | ₩45,754 | ₩46,643 | ₩42,136 | ₩42,136 | -7.91% | 9.1천 |
|---|
| 2025.10.23 | ₩45,544 | ₩46,774 | ₩44,916 | ₩46,306 | +1.67% | 1.1만 |
|---|
| 2025.10.22 | ₩39,798 | ₩45,424 | ₩39,798 | ₩44,114 | +10.85% | 6.2천 |
|---|
| 2025.10.21 | ₩42,845 | ₩42,845 | ₩38,154 | ₩41,428 | -3.31% | 2만 |
|---|
| 2025.10.20 | ₩38,028 | ₩42,096 | ₩37,713 | ₩42,096 | +10.70% | 1.2만 |
|---|
| 2025.10.17 | ₩35,454 | ₩39,343 | ₩35,454 | ₩38,755 | +9.31% | 1.7만 |
|---|
| 2025.10.16 | ₩36,764 | ₩38,087 | ₩36,671 | ₩38,087 | +3.60% | 2.2만 |
|---|
| 2025.10.15 | ₩36,042 | ₩37,566 | ₩34,973 | ₩36,924 | +2.45% | 1.7만 |
|---|
| 2025.10.14 | ₩30,042 | ₩36,256 | ₩30,042 | ₩35,851 | +19.34% | 1.2만 |
|---|
| 2025.10.13 | ₩31,006 | ₩31,231 | ₩30,817 | ₩30,924 | -0.26% | 3.2천 |
|---|
| 2025.10.10 | ₩33,036 | ₩33,410 | ₩31,084 | ₩31,084 | -5.91% | 3.1만 |
|---|