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 | ₩27,790 | ₩28,271 | ₩27,390 | ₩27,390 | -1.44% | 4.5만 |
| 2026.10.08 | ₩28,605 | ₩30,663 | ₩27,390 | ₩27,390 | -4.25% | 6.8만 |
| 2026.10.07 | ₩28,632 | ₩29,380 | ₩28,044 | ₩28,044 | -2.05% | 1.8만 |
| 2026.10.06 | ₩27,403 | ₩30,062 | ₩27,390 | ₩28,699 | +4.73% | 4.3만 |
| 2026.10.05 | ₩28,084 | ₩29,046 | ₩27,390 | ₩27,390 | -2.47% | 7만 |
| 2026.10.02 | ₩26,869 | ₩28,298 | ₩26,869 | ₩27,523 | +2.44% | 2.2만 |
| 2026.10.01 | ₩28,205 | ₩28,365 | ₩26,942 | ₩27,189 | -3.60% | 4.5만 |
| 2026.09.30 | ₩28,405 | ₩28,973 | ₩28,071 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,071 |
| -1.18% |
| 5.5천 |
| 2026.09.29 | ₩28,325 | ₩28,980 | ₩27,951 | ₩27,951 | -1.32% | 9.4천 |
|---|
| 2026.09.28 | ₩30,129 | ₩30,596 | ₩28,392 | ₩28,392 | -5.76% | 1.2만 |
|---|
| 2026.09.25 | ₩30,276 | ₩30,623 | ₩29,594 | ₩29,648 | -2.07% | 1.5만 |
|---|
| 2026.09.24 | ₩31,224 | ₩32,006 | ₩29,795 | ₩29,928 | -4.15% | 1.7만 |
|---|
| 2026.09.23 | ₩31,238 | ₩32,467 | ₩30,917 | ₩31,425 | +0.60% | 3.5만 |
|---|
| 2026.09.22 | ₩30,329 | ₩31,318 | ₩29,955 | ₩31,050 | +2.38% | 4.4만 |
|---|
| 2026.09.21 | ₩30,089 | ₩31,665 | ₩30,012 | ₩30,930 | +2.80% | 1.7만 |
|---|
| 2026.09.18 | ₩29,982 | ₩30,917 | ₩29,338 | ₩30,262 | +0.94% | 3.4만 |
|---|
| 2026.09.17 | ₩26,775 | ₩29,988 | ₩26,054 | ₩29,901 | +11.68% | 3.1만 |
|---|
| 2026.09.16 | ₩27,109 | ₩28,218 | ₩24,323 | ₩25,947 | -4.29% | 6.4만 |
|---|
| 2026.09.15 | ₩28,739 | ₩30,022 | ₩27,149 | ₩27,149 | -5.53% | 7.2만 |
|---|
| 2026.09.14 | ₩28,726 | ₩29,915 | ₩28,071 | ₩29,314 | +2.05% | 5.5만 |
|---|
| 2026.09.11 | ₩30,222 | ₩30,890 | ₩28,338 | ₩29,260 | -3.18% | 1.9만 |
|---|
| 2026.09.10 | ₩31,197 | ₩31,558 | ₩29,514 | ₩29,968 | -3.94% | 5.3만 |
|---|
| 2026.09.09 | ₩32,413 | ₩33,389 | ₩31,077 | ₩31,291 | -3.46% | 2.8만 |
|---|
| 2026.09.08 | ₩32,159 | ₩32,881 | ₩31,077 | ₩32,801 | +1.99% | 4.1만 |
|---|
| 2026.09.04 | ₩32,654 | ₩33,121 | ₩32,079 | ₩32,534 | -0.37% | 1.9만 |
|---|
| 2026.09.03 | ₩33,642 | ₩34,204 | ₩32,146 | ₩32,547 | -3.26% | 4.4만 |
|---|
| 2026.09.02 | ₩32,854 | ₩34,872 | ₩31,077 | ₩33,442 | +1.79% | 8.8만 |
|---|
| 2026.09.01 | ₩31,932 | ₩33,168 | ₩31,678 | ₩33,162 | +3.85% | 1.9만 |
|---|
| 2026.08.31 | ₩32,280 | ₩34,625 | ₩31,091 | ₩32,173 | -0.33% | 7.9만 |
|---|
| 2026.08.28 | ₩32,874 | ₩34,518 | ₩32,066 | ₩33,041 | +0.51% | 4.1만 |
|---|
| 2026.08.27 | ₩35,379 | ₩36,181 | ₩32,747 | ₩33,402 | -5.59% | 8.4만 |
|---|
| 2026.08.26 | ₩36,168 | ₩36,742 | ₩35,152 | ₩35,780 | -1.07% | 3.6만 |
|---|
| 2026.08.25 | ₩36,194 | ₩37,637 | ₩34,698 | ₩36,341 | +0.41% | 5.1만 |
|---|
| 2026.08.24 | ₩34,097 | ₩36,381 | ₩32,934 | ₩35,566 | +4.31% | 15.1만 |
|---|
| 2026.08.21 | ₩35,286 | ₩38,042 | ₩33,402 | ₩34,083 | -3.41% | 2.2만 |
|---|
| 2026.08.20 | ₩34,778 | ₩36,495 | ₩34,551 | ₩35,620 | +2.42% | 2.4만 |
|---|
| 2026.08.19 | ₩35,526 | ₩37,591 | ₩34,391 | ₩34,498 | -2.90% | 1.8만 |
|---|
| 2026.08.18 | ₩34,324 | ₩36,689 | ₩34,324 | ₩34,885 | +1.63% | 2.1만 |
|---|
| 2026.08.17 | ₩36,381 | ₩37,484 | ₩34,524 | ₩34,604 | -4.88% | 2.9만 |
|---|
| 2026.08.14 | ₩37,410 | ₩38,252 | ₩36,034 | ₩36,742 | -1.79% | 2.3만 |
|---|
| 2026.08.13 | ₩37,143 | ₩39,815 | ₩34,511 | ₩38,680 | +4.14% | 4.4만 |
|---|
| 2026.08.12 | ₩38,533 | ₩38,773 | ₩37,437 | ₩38,626 | +0.24% | 2.4만 |
|---|
| 2026.08.11 | ₩38,586 | ₩38,853 | ₩37,811 | ₩38,252 | -0.87% | 3.8만 |
|---|
| 2026.08.10 | ₩37,677 | ₩38,746 | ₩37,677 | ₩38,746 | +2.84% | 2.1만 |
|---|
| 2026.08.07 | ₩39,161 | ₩39,401 | ₩37,437 | ₩37,891 | -3.24% | 4.2만 |
|---|
| 2026.08.06 | ₩37,424 | ₩39,441 | ₩37,424 | ₩39,348 | +5.14% | 7.6만 |
|---|
| 2026.08.05 | ₩35,914 | ₩38,613 | ₩35,840 | ₩38,132 | +6.18% | 6만 |
|---|
| 2026.08.04 | ₩36,395 | ₩37,798 | ₩35,406 | ₩35,673 | -1.98% | 13.3만 |
|---|
| 2026.08.03 | ₩38,292 | ₩38,760 | ₩35,032 | ₩35,860 | -6.35% | 37.5만 |
|---|
| 2026.07.31 | ₩35,727 | ₩38,867 | ₩34,631 | ₩38,292 | +7.18% | 32.4만 |
|---|
| 2026.07.30 | ₩35,286 | ₩37,237 | ₩34,685 | ₩35,072 | -0.61% | 16.6만 |
|---|
| 2026.07.29 | ₩36,074 | ₩36,101 | ₩34,371 | ₩34,391 | -4.67% | 7.2만 |
|---|
| 2026.07.28 | ₩35,834 | ₩37,237 | ₩34,458 | ₩37,103 | +3.54% | 10.4만 |
|---|
| 2026.07.27 | ₩36,555 | ₩38,626 | ₩35,259 | ₩36,862 | +0.84% | 9.1만 |
|---|
| 2026.07.24 | ₩37,464 | ₩38,492 | ₩34,137 | ₩34,631 | -7.56% | 20.6만 |
|---|
| 2026.07.23 | ₩35,540 | ₩37,945 | ₩33,843 | ₩37,945 | +6.77% | 2.2만 |
|---|
| 2026.07.22 | ₩36,582 | ₩37,076 | ₩34,604 | ₩35,366 | -3.32% | 5.9만 |
|---|
| 2026.07.21 | ₩36,275 | ₩37,210 | ₩34,925 | ₩35,887 | -1.07% | 6.6만 |
|---|
| 2026.07.20 | ₩36,061 | ₩38,713 | ₩35,767 | ₩36,422 | +1.00% | 17.6만 |
|---|
| 2026.07.17 | ₩36,729 | ₩37,902 | ₩35,399 | ₩36,061 | -1.82% | 9.9천 |
|---|
| 2026.07.16 | ₩35,941 | ₩37,878 | ₩35,687 | ₩35,687 | -0.71% | 1.8만 |
|---|
| 2026.07.15 | ₩33,656 | ₩38,092 | ₩33,656 | ₩36,341 | +7.98% | 3.4만 |
|---|
| 2026.07.14 | ₩34,404 | ₩34,999 | ₩33,302 | ₩33,936 | -1.36% | 5만 |
|---|
| 2026.07.13 | ₩36,074 | ₩36,582 | ₩32,868 | ₩35,072 | -2.78% | 4.3만 |
|---|
| 2026.07.10 | ₩36,836 | ₩36,943 | ₩35,473 | ₩35,473 | -3.70% | 3만 |
|---|
| 2026.07.09 | ₩35,807 | ₩37,878 | ₩35,807 | ₩36,288 | +1.34% | 9천 |
|---|
| 2026.07.08 | ₩33,402 | ₩37,410 | ₩32,707 | ₩37,410 | +12.00% | 3.4만 |
|---|
| 2026.07.07 | ₩33,308 | ₩33,803 | ₩31,411 | ₩32,868 | -1.32% | 3.7만 |
|---|
| 2026.07.06 | ₩35,045 | ₩35,406 | ₩32,507 | ₩32,507 | -7.24% | 8.8천 |
|---|
| 2026.07.02 | ₩36,916 | ₩37,076 | ₩33,936 | ₩34,431 | -6.73% | 2.8만 |
|---|
| 2026.07.01 | ₩37,758 | ₩38,145 | ₩36,729 | ₩37,410 | -0.92% | 3.2만 |
|---|
| 2026.06.30 | ₩36,782 | ₩38,873 | ₩36,782 | ₩37,758 | +2.65% | 5.3만 |
|---|
| 2026.06.29 | ₩39,762 | ₩39,762 | ₩36,809 | ₩36,809 | -7.43% | 2.7만 |
|---|
| 2026.06.26 | ₩38,472 | ₩39,134 | ₩38,085 | ₩38,786 | +0.82% | 2만 |
|---|
| 2026.06.25 | ₩38,559 | ₩39,027 | ₩37,263 | ₩39,027 | +1.21% | 2.7만 |
|---|
| 2026.06.24 | ₩38,746 | ₩39,014 | ₩38,078 | ₩38,359 | -1.00% | 3.5만 |
|---|
| 2026.06.23 | ₩38,746 | ₩39,561 | ₩38,285 | ₩39,414 | +1.72% | 2.2만 |
|---|
| 2026.06.22 | ₩38,746 | ₩39,147 | ₩38,265 | ₩39,120 | +0.97% | 2.1만 |
|---|
| 2026.06.18 | ₩36,742 | ₩38,746 | ₩36,114 | ₩38,746 | +5.45% | 4.6만 |
|---|
| 2026.06.17 | ₩36,756 | ₩37,571 | ₩35,633 | ₩36,088 | -1.82% | 9.2천 |
|---|
| 2026.06.16 | ₩37,343 | ₩38,078 | ₩36,555 | ₩37,437 | +0.25% | 2.1만 |
|---|
| 2026.06.15 | ₩37,410 | ₩37,410 | ₩35,299 | ₩35,406 | -5.36% | 6.5만 |
|---|
| 2026.06.12 | ₩35,366 | ₩36,814 | ₩35,366 | ₩36,742 | +3.89% | 1.6천 |
|---|
| 2026.06.11 | ₩37,076 | ₩38,399 | ₩36,742 | ₩38,372 | +3.50% | 4.2만 |
|---|
| 2026.06.10 | ₩36,074 | ₩36,956 | ₩36,007 | ₩36,635 | +1.56% | 3.2만 |
|---|
| 2026.06.09 | ₩35,941 | ₩35,941 | ₩35,941 | ₩35,941 | 0.00% | 800 |
|---|
| 2026.06.08 | ₩34,404 | ₩35,526 | ₩34,404 | ₩35,139 | +2.14% | 1.9천 |
|---|
| 2026.06.05 | ₩33,735 | ₩34,137 | ₩33,735 | ₩34,137 | +1.19% | 3.6천 |
|---|
| 2026.06.04 | ₩35,091 | ₩35,339 | ₩34,538 | ₩34,551 | -1.54% | 6.7천 |
|---|
| 2026.06.03 | ₩35,019 | ₩35,406 | ₩34,578 | ₩34,578 | -1.26% | 6.9천 |
|---|
| 2026.06.02 | ₩35,713 | ₩35,713 | ₩34,618 | ₩34,738 | -2.73% | 6.2천 |
|---|
| 2026.06.01 | ₩35,553 | ₩36,916 | ₩34,965 | ₩35,005 | -1.54% | 1.3만 |
|---|
| 2026.05.29 | ₩34,805 | ₩36,208 | ₩34,471 | ₩35,366 | +1.61% | 1만 |
|---|
| 2026.05.28 | ₩35,166 | ₩35,780 | ₩34,317 | ₩34,471 | -1.98% | 5.5천 |
|---|
| 2026.05.27 | ₩37,437 | ₩37,437 | ₩35,807 | ₩36,021 | -3.78% | 1.1만 |
|---|
| 2026.05.26 | ₩34,858 | ₩37,277 | ₩34,858 | ₩36,301 | +4.14% | 1.1만 |
|---|
| 2026.05.22 | ₩35,126 | ₩36,288 | ₩33,816 | ₩35,620 | +1.41% | 1.2만 |
|---|
| 2026.05.21 | ₩36,234 | ₩36,702 | ₩35,713 | ₩36,208 | -0.07% | 1.5만 |
|---|
| 2026.05.20 | ₩36,154 | ₩36,221 | ₩35,500 | ₩36,221 | +0.18% | 5.9만 |
|---|
| 2026.05.19 | ₩34,925 | ₩36,653 | ₩34,925 | ₩36,074 | +3.29% | 6.2만 |
|---|
| 2026.05.18 | ₩36,168 | ₩36,168 | ₩32,701 | ₩34,938 | -3.40% | 2.7만 |
|---|
| 2026.05.15 | ₩37,210 | ₩37,210 | ₩34,257 | ₩35,700 | -4.06% | 8.2천 |
|---|
| 2026.05.14 | ₩36,074 | ₩36,996 | ₩34,397 | ₩36,996 | +2.56% | 4.7만 |
|---|
| 2026.05.13 | ₩36,141 | ₩39,597 | ₩34,751 | ₩34,751 | -3.84% | 4.4만 |
|---|
| 2026.05.12 | ₩36,579 | ₩36,715 | ₩35,607 | ₩36,395 | -0.50% | 8.6천 |
|---|
| 2026.05.11 | ₩33,803 | ₩35,874 | ₩33,776 | ₩35,874 | +6.13% | 8.1만 |
|---|
| 2026.05.08 | ₩33,622 | ₩34,290 | ₩32,908 | ₩34,063 | +1.31% | 1.4만 |
|---|
| 2026.05.07 | ₩33,335 | ₩34,711 | ₩33,335 | ₩33,442 | +0.32% | 7.7천 |
|---|
| 2026.05.06 | ₩33,402 | ₩33,536 | ₩33,242 | ₩33,402 | 0.00% | 1.8만 |
|---|
| 2026.05.05 | ₩33,723 | ₩35,148 | ₩33,402 | ₩34,003 | +0.83% | 8.8천 |
|---|
| 2026.05.04 | ₩33,402 | ₩33,469 | ₩33,162 | ₩33,162 | -0.72% | 1.2만 |
|---|
| 2026.05.01 | ₩33,729 | ₩33,736 | ₩33,349 | ₩33,402 | -0.97% | 1.8만 |
|---|
| 2026.04.30 | ₩33,375 | ₩33,402 | ₩33,255 | ₩33,402 | +0.08% | 1.3만 |
|---|
| 2026.04.29 | ₩33,402 | ₩33,522 | ₩32,787 | ₩33,522 | +0.36% | 1.3만 |
|---|
| 2026.04.28 | ₩33,135 | ₩35,005 | ₩33,095 | ₩33,362 | +0.69% | 5.4만 |
|---|
| 2026.04.27 | ₩30,716 | ₩33,255 | ₩30,716 | ₩33,095 | +7.74% | 7.8천 |
|---|
| 2026.04.24 | ₩30,369 | ₩31,131 | ₩30,369 | ₩30,810 | +1.45% | 1.5만 |
|---|
| 2026.04.23 | ₩30,730 | ₩30,997 | ₩30,596 | ₩30,997 | +0.87% | 1.2만 |
|---|
| 2026.04.22 | ₩31,024 | ₩31,024 | ₩30,636 | ₩30,730 | -0.95% | 1.9만 |
|---|
| 2026.04.21 | ₩30,730 | ₩30,997 | ₩30,596 | ₩30,730 | 0.00% | 1.9만 |
|---|
| 2026.04.20 | ₩30,730 | ₩30,797 | ₩30,610 | ₩30,663 | -0.22% | 1.4만 |
|---|
| 2026.04.17 | ₩31,064 | ₩31,064 | ₩30,636 | ₩30,750 | -1.01% | 1.7만 |
|---|
| 2026.04.16 | ₩30,730 | ₩30,863 | ₩30,663 | ₩30,730 | 0.00% | 2.5만 |
|---|
| 2026.04.15 | ₩30,730 | ₩30,797 | ₩30,730 | ₩30,730 | 0.00% | 2.8만 |
|---|
| 2026.04.14 | ₩31,344 | ₩31,344 | ₩30,663 | ₩30,730 | -1.96% | 1.2만 |
|---|
| 2026.04.13 | ₩29,380 | ₩30,930 | ₩27,924 | ₩30,730 | +4.59% | 2.2만 |
|---|
| 2026.04.10 | ₩30,930 | ₩30,930 | ₩30,169 | ₩30,169 | -2.46% | 1천 |
|---|
| 2026.04.09 | ₩30,710 | ₩30,710 | ₩30,062 | ₩30,169 | -1.76% | 3.3천 |
|---|
| 2026.04.08 | ₩32,066 | ₩34,805 | ₩30,570 | ₩30,596 | -4.58% | 1.9만 |
|---|
| 2026.04.07 | ₩33,402 | ₩35,366 | ₩30,356 | ₩30,382 | -9.04% | 3.5만 |
|---|
| 2026.04.06 | ₩26,855 | ₩34,872 | ₩26,855 | ₩32,574 | +21.29% | 2.9만 |
|---|
| 2026.04.02 | ₩27,256 | ₩28,525 | ₩27,256 | ₩27,256 | 0.00% | 1만 |
|---|
| 2026.04.01 | ₩28,512 | ₩29,988 | ₩27,857 | ₩28,459 | -0.19% | 8천 |
|---|
| 2026.03.31 | ₩28,672 | ₩29,861 | ₩28,071 | ₩28,071 | -2.10% | 3.3천 |
|---|
| 2026.03.30 | ₩28,364 | ₩28,726 | ₩27,935 | ₩28,058 | -1.08% | 2.3천 |
|---|
| 2026.03.27 | ₩31,238 | ₩34,738 | ₩30,048 | ₩30,048 | -3.81% | 4.7천 |
|---|
| 2026.03.26 | ₩29,674 | ₩30,382 | ₩28,004 | ₩30,382 | +2.39% | 7.9천 |
|---|
| 2026.03.25 | ₩28,218 | ₩29,514 | ₩27,423 | ₩29,514 | +4.59% | 3.8천 |
|---|
| 2026.03.24 | ₩29,394 | ₩30,062 | ₩29,394 | ₩29,394 | 0.00% | 2.6천 |
|---|
| 2026.03.23 | ₩29,394 | ₩29,394 | ₩29,394 | ₩29,394 | 0.00% | 1.2천 |
|---|
| 2026.03.20 | ₩30,115 | ₩30,115 | ₩26,688 | ₩27,710 | -7.99% | 7.2천 |
|---|
| 2026.03.19 | ₩33,335 | ₩33,335 | ₩28,372 | ₩30,686 | -7.95% | 8.5천 |
|---|
| 2026.03.18 | ₩33,402 | ₩33,402 | ₩31,598 | ₩32,173 | -3.68% | 4.7천 |
|---|
| 2026.03.17 | ₩31,866 | ₩31,866 | ₩31,866 | ₩31,866 | 0.00% | 900 |
|---|
| 2026.03.16 | ₩30,797 | ₩32,854 | ₩30,797 | ₩32,066 | +4.12% | 3.4천 |
|---|
| 2026.03.13 | ₩35,339 | ₩39,080 | ₩32,734 | ₩32,734 | -7.37% | 1.3만 |
|---|
| 2026.03.12 | ₩31,064 | ₩31,064 | ₩31,064 | ₩31,064 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩31,064 | ₩31,064 | ₩31,064 | ₩31,064 | 0.00% | 1.4천 |
|---|
| 2026.03.10 | ₩31,465 | ₩33,816 | ₩31,465 | ₩33,816 | +7.47% | 1.1천 |
|---|
| 2026.03.09 | ₩30,797 | ₩30,797 | ₩30,797 | ₩30,797 | 0.00% | 1.2천 |
|---|
| 2026.03.06 | ₩30,877 | ₩30,890 | ₩30,877 | ₩30,890 | +0.04% | 2.6천 |
|---|
| 2026.03.05 | ₩31,425 | ₩31,425 | ₩29,942 | ₩29,942 | -4.72% | 3.1천 |
|---|
| 2026.03.04 | ₩32,694 | ₩32,694 | ₩30,730 | ₩30,743 | -5.97% | 6.8천 |
|---|
| 2026.03.03 | ₩31,425 | ₩33,482 | ₩31,425 | ₩32,320 | +2.85% | 3.3천 |
|---|
| 2026.03.02 | ₩35,139 | ₩35,139 | ₩32,280 | ₩32,280 | -8.14% | 3.1천 |
|---|
| 2026.02.27 | ₩31,932 | ₩36,074 | ₩31,064 | ₩35,219 | +10.29% | 1.9만 |
|---|
| 2026.02.26 | ₩30,730 | ₩30,730 | ₩30,730 | ₩30,730 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩31,825 | ₩32,066 | ₩30,730 | ₩30,730 | -3.44% | 2.5만 |
|---|
| 2026.02.24 | ₩30,830 | ₩31,050 | ₩30,743 | ₩31,050 | +0.72% | 4.5천 |
|---|
| 2026.02.23 | ₩31,505 | ₩33,001 | ₩30,944 | ₩32,616 | +3.53% | 6천 |
|---|
| 2026.02.20 | ₩30,863 | ₩31,438 | ₩29,527 | ₩31,050 | +0.61% | 3.6천 |
|---|
| 2026.02.19 | ₩27,844 | ₩29,567 | ₩27,844 | ₩29,567 | +6.19% | 3.4천 |
|---|
| 2026.02.18 | ₩26,682 | ₩26,682 | ₩26,187 | ₩26,187 | -1.85% | 2.3천 |
|---|
| 2026.02.17 | ₩27,034 | ₩27,034 | ₩24,303 | ₩24,303 | -10.10% | 3.3천 |
|---|
| 2026.02.13 | ₩31,197 | ₩31,197 | ₩27,390 | ₩27,495 | -11.87% | 9.6천 |
|---|
| 2026.02.12 | ₩28,980 | ₩30,202 | ₩28,726 | ₩28,925 | -0.19% | 7천 |
|---|
| 2026.02.11 | ₩29,868 | ₩30,256 | ₩29,394 | ₩29,474 | -1.32% | 3천 |
|---|
| 2026.02.10 | ₩29,380 | ₩30,300 | ₩28,726 | ₩30,068 | +2.34% | 2.3천 |
|---|
| 2026.02.09 | ₩29,901 | ₩30,142 | ₩29,127 | ₩29,501 | -1.34% | 5.4천 |
|---|
| 2026.02.06 | ₩29,728 | ₩31,131 | ₩29,728 | ₩30,716 | +3.33% | 6.4천 |
|---|
| 2026.02.05 | ₩31,892 | ₩31,892 | ₩30,129 | ₩31,159 | -2.30% | 8천 |
|---|
| 2026.02.04 | ₩32,066 | ₩32,066 | ₩31,131 | ₩31,144 | -2.88% | 7천 |
|---|
| 2026.02.03 | ₩33,349 | ₩33,349 | ₩31,211 | ₩31,211 | -6.41% | 1.1만 |
|---|
| 2026.02.02 | ₩30,730 | ₩33,803 | ₩30,730 | ₩33,803 | +10.00% | 3.4천 |
|---|
| 2026.01.30 | ₩34,925 | ₩36,074 | ₩31,678 | ₩32,093 | -8.11% | 8.2천 |
|---|
| 2026.01.29 | ₩34,003 | ₩34,444 | ₩32,881 | ₩34,444 | +1.30% | 5.6천 |
|---|
| 2026.01.28 | ₩35,687 | ₩35,687 | ₩32,988 | ₩32,988 | -7.56% | 1.2만 |
|---|
| 2026.01.27 | ₩33,081 | ₩34,584 | ₩32,721 | ₩34,584 | +4.54% | 8.5천 |
|---|
| 2026.01.26 | ₩32,761 | ₩32,761 | ₩32,761 | ₩32,761 | 0.00% | 1.4천 |
|---|
| 2026.01.23 | ₩30,730 | ₩33,068 | ₩30,730 | ₩33,068 | +7.61% | 7.3천 |
|---|
| 2026.01.22 | ₩33,228 | ₩33,228 | ₩30,830 | ₩32,534 | -2.09% | 1.1만 |
|---|
| 2026.01.21 | ₩30,476 | ₩32,694 | ₩29,928 | ₩30,770 | +0.96% | 8천 |
|---|
| 2026.01.20 | ₩30,863 | ₩31,805 | ₩29,861 | ₩29,861 | -3.25% | 1.3만 |
|---|
| 2026.01.16 | ₩33,830 | ₩34,337 | ₩30,810 | ₩30,810 | -8.93% | 1.7만 |
|---|
| 2026.01.15 | ₩32,360 | ₩34,658 | ₩32,360 | ₩34,658 | +7.10% | 1.4만 |
|---|
| 2026.01.14 | ₩32,721 | ₩33,536 | ₩31,892 | ₩33,536 | +2.49% | 7.1천 |
|---|
| 2026.01.13 | ₩34,878 | ₩35,339 | ₩33,001 | ₩33,689 | -3.41% | 2.8만 |
|---|
| 2026.01.12 | ₩34,872 | ₩36,729 | ₩34,070 | ₩34,137 | -2.11% | 3.6만 |
|---|
| 2026.01.09 | ₩36,074 | ₩36,943 | ₩34,337 | ₩34,638 | -3.98% | 2.8만 |
|---|
| 2026.01.08 | ₩38,372 | ₩38,412 | ₩37,090 | ₩37,490 | -2.30% | 1.8만 |
|---|
| 2026.01.07 | ₩38,185 | ₩39,715 | ₩37,036 | ₩37,410 | -2.03% | 2.2만 |
|---|
| 2026.01.06 | ₩35,954 | ₩37,918 | ₩35,954 | ₩36,662 | +1.97% | 6.6천 |
|---|
| 2026.01.05 | ₩36,622 | ₩37,477 | ₩34,070 | ₩35,794 | -2.26% | 1.2만 |
|---|
| 2026.01.02 | ₩41,405 | ₩41,405 | ₩36,408 | ₩39,348 | -4.97% | 2.1만 |
|---|
| 2025.12.31 | ₩37,397 | ₩42,247 | ₩36,348 | ₩41,418 | +10.75% | 12.4만 |
|---|
| 2025.12.30 | ₩35,987 | ₩36,729 | ₩35,172 | ₩36,729 | +2.06% | 5.7천 |
|---|
| 2025.12.29 | ₩34,204 | ₩36,341 | ₩33,763 | ₩36,341 | +6.25% | 8.4천 |
|---|
| 2025.12.26 | ₩35,273 | ₩36,047 | ₩34,351 | ₩34,351 | -2.61% | 2.2천 |
|---|
| 2025.12.24 | ₩34,645 | ₩35,526 | ₩34,451 | ₩35,406 | +2.20% | 6.4천 |
|---|
| 2025.12.23 | ₩34,711 | ₩36,047 | ₩32,006 | ₩36,047 | +3.85% | 3.1만 |
|---|
| 2025.12.22 | ₩34,217 | ₩35,754 | ₩33,268 | ₩35,754 | +4.49% | 7.3천 |
|---|
| 2025.12.19 | ₩29,955 | ₩35,299 | ₩29,567 | ₩34,244 | +14.32% | 3만 |
|---|
| 2025.12.18 | ₩29,394 | ₩30,289 | ₩29,354 | ₩30,289 | +3.05% | 1.4만 |
|---|
| 2025.12.17 | ₩29,100 | ₩30,102 | ₩28,011 | ₩29,861 | +2.62% | 2.4만 |
|---|
| 2025.12.16 | ₩29,661 | ₩29,935 | ₩28,552 | ₩29,167 | -1.67% | 7.9천 |
|---|
| 2025.12.15 | ₩31,318 | ₩32,707 | ₩28,726 | ₩29,728 | -5.08% | 5만 |
|---|
| 2025.12.12 | ₩33,910 | ₩33,910 | ₩30,396 | ₩30,716 | -9.42% | 2.3만 |
|---|
| 2025.12.11 | ₩33,843 | ₩33,843 | ₩30,917 | ₩31,986 | -5.49% | 2.5만 |
|---|
| 2025.12.10 | ₩34,030 | ₩35,406 | ₩33,442 | ₩33,442 | -1.73% | 5.8천 |
|---|
| 2025.12.09 | ₩37,410 | ₩38,065 | ₩33,830 | ₩33,830 | -9.57% | 1.1만 |
|---|
| 2025.12.08 | ₩34,992 | ₩37,076 | ₩34,992 | ₩36,248 | +3.59% | 3.1만 |
|---|
| 2025.12.05 | ₩35,273 | ₩36,173 | ₩32,346 | ₩35,500 | +0.64% | 3.4만 |
|---|
| 2025.12.04 | ₩33,870 | ₩40,991 | ₩32,694 | ₩35,219 | +3.98% | 2.4만 |
|---|
| 2025.12.03 | ₩35,192 | ₩37,317 | ₩31,999 | ₩35,005 | -0.53% | 6.3만 |
|---|
| 2025.12.02 | ₩35,633 | ₩36,007 | ₩28,873 | ₩33,589 | -5.74% | 5.8만 |
|---|
| 2025.12.01 | ₩36,355 | ₩37,691 | ₩34,164 | ₩35,353 | -2.76% | 3.3만 |
|---|
| 2025.11.28 | ₩38,052 | ₩38,559 | ₩34,618 | ₩37,945 | -0.28% | 3.1만 |
|---|
| 2025.11.26 | ₩36,255 | ₩39,875 | ₩34,030 | ₩38,078 | +5.03% | 2.4만 |
|---|
| 2025.11.25 | ₩37,611 | ₩38,439 | ₩36,221 | ₩36,221 | -3.69% | 2.7만 |
|---|
| 2025.11.24 | ₩34,578 | ₩38,746 | ₩34,578 | ₩36,782 | +6.38% | 1.8만 |
|---|
| 2025.11.21 | ₩36,074 | ₩37,824 | ₩33,923 | ₩33,936 | -5.93% | 1.9만 |
|---|
| 2025.11.20 | ₩41,058 | ₩41,058 | ₩35,540 | ₩38,746 | -5.63% | 3.1만 |
|---|
| 2025.11.19 | ₩42,220 | ₩42,287 | ₩36,161 | ₩40,096 | -5.03% | 3.8만 |
|---|
| 2025.11.18 | ₩42,768 | ₩43,436 | ₩39,935 | ₩42,521 | -0.58% | 1.6만 |
|---|
| 2025.11.17 | ₩44,157 | ₩46,335 | ₩39,615 | ₩44,491 | +0.76% | 1.8만 |
|---|
| 2025.11.14 | ₩44,091 | ₩46,763 | ₩38,072 | ₩44,906 | +1.85% | 4.2만 |
|---|
| 2025.11.13 | ₩49,101 | ₩49,101 | ₩38,773 | ₩46,335 | -5.63% | 4.8만 |
|---|
| 2025.11.12 | ₩45,574 | ₩49,969 | ₩43,556 | ₩49,969 | +9.65% | 13.1만 |
|---|
| 2025.11.11 | ₩44,091 | ₩44,532 | ₩42,527 | ₩44,091 | 0.00% | 2.4만 |
|---|
| 2025.11.10 | ₩46,162 | ₩46,162 | ₩43,810 | ₩45,427 | -1.59% | 3.1만 |
|---|
| 2025.11.07 | ₩49,622 | ₩49,622 | ₩40,984 | ₩45,961 | -7.38% | 5만 |
|---|
| 2025.11.06 | ₩49,261 | ₩50,103 | ₩48,033 | ₩49,996 | +1.49% | 8.5천 |
|---|
| 2025.11.05 | ₩46,415 | ₩49,435 | ₩46,268 | ₩49,435 | +6.51% | 1.1만 |
|---|
| 2025.11.04 | ₩45,427 | ₩46,429 | ₩44,534 | ₩46,429 | +2.21% | 1.1만 |
|---|
| 2025.11.03 | ₩43,846 | ₩46,482 | ₩43,423 | ₩45,707 | +4.24% | 2.2만 |
|---|
| 2025.10.31 | ₩43,797 | ₩44,485 | ₩43,797 | ₩44,091 | +0.67% | 1.3만 |
|---|
| 2025.10.30 | ₩41,699 | ₩44,425 | ₩40,122 | ₩44,425 | +6.54% | 2.2만 |
|---|
| 2025.10.29 | ₩43,264 | ₩43,423 | ₩43,264 | ₩43,423 | +0.37% | 2.1천 |
|---|
| 2025.10.28 | ₩42,902 | ₩44,064 | ₩41,899 | ₩43,356 | +1.06% | 3.9천 |
|---|
| 2025.10.27 | ₩44,247 | ₩44,247 | ₩42,688 | ₩42,755 | -3.37% | 3.4천 |
|---|
| 2025.10.24 | ₩45,743 | ₩46,632 | ₩42,127 | ₩42,127 | -7.91% | 9.1천 |
|---|
| 2025.10.23 | ₩45,534 | ₩46,763 | ₩44,906 | ₩46,295 | +1.67% | 1.1만 |
|---|
| 2025.10.22 | ₩39,788 | ₩45,413 | ₩39,788 | ₩44,104 | +10.85% | 6.2천 |
|---|
| 2025.10.21 | ₩42,835 | ₩42,835 | ₩38,145 | ₩41,418 | -3.31% | 2만 |
|---|
| 2025.10.20 | ₩38,019 | ₩42,087 | ₩37,704 | ₩42,087 | +10.70% | 1.2만 |
|---|
| 2025.10.17 | ₩35,446 | ₩39,334 | ₩35,446 | ₩38,746 | +9.31% | 1.7만 |
|---|
| 2025.10.16 | ₩36,756 | ₩38,078 | ₩36,662 | ₩38,078 | +3.60% | 2.2만 |
|---|
| 2025.10.15 | ₩36,034 | ₩37,557 | ₩34,965 | ₩36,916 | +2.45% | 1.7만 |
|---|
| 2025.10.14 | ₩30,035 | ₩36,248 | ₩30,035 | ₩35,843 | +19.34% | 1.2만 |
|---|
| 2025.10.13 | ₩30,998 | ₩31,224 | ₩30,810 | ₩30,917 | -0.26% | 3.2천 |
|---|
| 2025.10.10 | ₩33,028 | ₩33,402 | ₩31,077 | ₩31,077 | -5.91% | 3.1만 |
|---|