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 | ₩27,822 | ₩28,304 | ₩27,421 | ₩27,421 | -1.44% | 4.5만 |
| 2026.10.08 | ₩28,638 | ₩30,698 | ₩27,421 | ₩27,421 | -4.25% | 6.8만 |
| 2026.10.07 | ₩28,665 | ₩29,414 | ₩28,076 | ₩28,076 | -2.05% | 1.8만 |
| 2026.10.06 | ₩27,434 | ₩30,096 | ₩27,421 | ₩28,732 | +4.73% | 4.3만 |
| 2026.10.05 | ₩28,116 | ₩29,079 | ₩27,421 | ₩27,421 | -2.47% | 7만 |
| 2026.10.02 | ₩26,899 | ₩28,330 | ₩26,899 | ₩27,555 | +2.44% | 2.2만 |
| 2026.10.01 | ₩28,237 | ₩28,397 | ₩26,973 | ₩27,220 | -3.60% | 4.5만 |
| 2026.09.30 | ₩28,437 | ₩29,006 | ₩28,103 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,103 |
| -1.18% |
| 5.5천 |
| 2026.09.29 | ₩28,357 | ₩29,013 | ₩27,983 | ₩27,983 | -1.32% | 9.4천 |
|---|
| 2026.09.28 | ₩30,163 | ₩30,631 | ₩28,424 | ₩28,424 | -5.76% | 1.2만 |
|---|
| 2026.09.25 | ₩30,310 | ₩30,658 | ₩29,628 | ₩29,681 | -2.07% | 1.5만 |
|---|
| 2026.09.24 | ₩31,260 | ₩32,042 | ₩29,828 | ₩29,962 | -4.15% | 1.7만 |
|---|
| 2026.09.23 | ₩31,273 | ₩32,504 | ₩30,952 | ₩31,460 | +0.60% | 3.5만 |
|---|
| 2026.09.22 | ₩30,364 | ₩31,353 | ₩29,989 | ₩31,086 | +2.38% | 4.4만 |
|---|
| 2026.09.21 | ₩30,123 | ₩31,701 | ₩30,047 | ₩30,965 | +2.80% | 1.7만 |
|---|
| 2026.09.18 | ₩30,016 | ₩30,952 | ₩29,371 | ₩30,297 | +0.94% | 3.4만 |
|---|
| 2026.09.17 | ₩26,806 | ₩30,022 | ₩26,083 | ₩29,935 | +11.68% | 3.1만 |
|---|
| 2026.09.16 | ₩27,140 | ₩28,250 | ₩24,351 | ₩25,976 | -4.29% | 6.4만 |
|---|
| 2026.09.15 | ₩28,772 | ₩30,056 | ₩27,180 | ₩27,180 | -5.53% | 7.2만 |
|---|
| 2026.09.14 | ₩28,758 | ₩29,949 | ₩28,103 | ₩29,347 | +2.05% | 5.5만 |
|---|
| 2026.09.11 | ₩30,257 | ₩30,925 | ₩28,370 | ₩29,293 | -3.18% | 1.9만 |
|---|
| 2026.09.10 | ₩31,233 | ₩31,594 | ₩29,548 | ₩30,002 | -3.94% | 5.3만 |
|---|
| 2026.09.09 | ₩32,450 | ₩33,427 | ₩31,113 | ₩31,327 | -3.46% | 2.8만 |
|---|
| 2026.09.08 | ₩32,196 | ₩32,918 | ₩31,113 | ₩32,838 | +1.99% | 4.1만 |
|---|
| 2026.09.04 | ₩32,691 | ₩33,159 | ₩32,116 | ₩32,571 | -0.37% | 1.9만 |
|---|
| 2026.09.03 | ₩33,681 | ₩34,243 | ₩32,183 | ₩32,584 | -3.26% | 4.4만 |
|---|
| 2026.09.02 | ₩32,892 | ₩34,911 | ₩31,113 | ₩33,480 | +1.79% | 8.8만 |
|---|
| 2026.09.01 | ₩31,969 | ₩33,206 | ₩31,714 | ₩33,199 | +3.85% | 1.9만 |
|---|
| 2026.08.31 | ₩32,316 | ₩34,664 | ₩31,126 | ₩32,209 | -0.33% | 7.9만 |
|---|
| 2026.08.28 | ₩32,912 | ₩34,557 | ₩32,102 | ₩33,079 | +0.51% | 4.1만 |
|---|
| 2026.08.27 | ₩35,420 | ₩36,222 | ₩32,785 | ₩33,440 | -5.59% | 8.4만 |
|---|
| 2026.08.26 | ₩36,209 | ₩36,784 | ₩35,192 | ₩35,821 | -1.07% | 3.6만 |
|---|
| 2026.08.25 | ₩36,236 | ₩37,680 | ₩34,737 | ₩36,383 | +0.41% | 5.1만 |
|---|
| 2026.08.24 | ₩34,136 | ₩36,423 | ₩32,972 | ₩35,607 | +4.31% | 15.1만 |
|---|
| 2026.08.21 | ₩35,326 | ₩38,085 | ₩33,440 | ₩34,122 | -3.41% | 2.2만 |
|---|
| 2026.08.20 | ₩34,818 | ₩36,537 | ₩34,590 | ₩35,660 | +2.42% | 2.4만 |
|---|
| 2026.08.19 | ₩35,567 | ₩37,633 | ₩34,430 | ₩34,537 | -2.90% | 1.8만 |
|---|
| 2026.08.18 | ₩34,363 | ₩36,730 | ₩34,363 | ₩34,925 | +1.63% | 2.1만 |
|---|
| 2026.08.17 | ₩36,423 | ₩37,526 | ₩34,564 | ₩34,644 | -4.88% | 2.9만 |
|---|
| 2026.08.14 | ₩37,453 | ₩38,295 | ₩36,075 | ₩36,784 | -1.79% | 2.3만 |
|---|
| 2026.08.13 | ₩37,185 | ₩39,860 | ₩34,550 | ₩38,724 | +4.14% | 4.4만 |
|---|
| 2026.08.12 | ₩38,576 | ₩38,817 | ₩37,480 | ₩38,670 | +0.24% | 2.4만 |
|---|
| 2026.08.11 | ₩38,630 | ₩38,897 | ₩37,854 | ₩38,295 | -0.87% | 3.8만 |
|---|
| 2026.08.10 | ₩37,720 | ₩38,790 | ₩37,720 | ₩38,790 | +2.84% | 2.1만 |
|---|
| 2026.08.07 | ₩39,205 | ₩39,446 | ₩37,480 | ₩37,934 | -3.24% | 4.2만 |
|---|
| 2026.08.06 | ₩37,466 | ₩39,486 | ₩37,466 | ₩39,392 | +5.14% | 7.6만 |
|---|
| 2026.08.05 | ₩35,955 | ₩38,657 | ₩35,881 | ₩38,175 | +6.18% | 6만 |
|---|
| 2026.08.04 | ₩36,436 | ₩37,841 | ₩35,446 | ₩35,714 | -1.98% | 13.3만 |
|---|
| 2026.08.03 | ₩38,336 | ₩38,804 | ₩35,072 | ₩35,901 | -6.35% | 37.5만 |
|---|
| 2026.07.31 | ₩35,767 | ₩38,911 | ₩34,671 | ₩38,336 | +7.18% | 32.4만 |
|---|
| 2026.07.30 | ₩35,326 | ₩37,279 | ₩34,724 | ₩35,112 | -0.61% | 16.6만 |
|---|
| 2026.07.29 | ₩36,115 | ₩36,142 | ₩34,410 | ₩34,430 | -4.67% | 7.2만 |
|---|
| 2026.07.28 | ₩35,874 | ₩37,279 | ₩34,497 | ₩37,145 | +3.54% | 10.4만 |
|---|
| 2026.07.27 | ₩36,597 | ₩38,670 | ₩35,299 | ₩36,904 | +0.84% | 9.1만 |
|---|
| 2026.07.24 | ₩37,506 | ₩38,536 | ₩34,176 | ₩34,671 | -7.56% | 20.6만 |
|---|
| 2026.07.23 | ₩35,580 | ₩37,988 | ₩33,881 | ₩37,988 | +6.77% | 2.2만 |
|---|
| 2026.07.22 | ₩36,623 | ₩37,118 | ₩34,644 | ₩35,406 | -3.32% | 5.9만 |
|---|
| 2026.07.21 | ₩36,316 | ₩37,252 | ₩34,965 | ₩35,928 | -1.07% | 6.6만 |
|---|
| 2026.07.20 | ₩36,102 | ₩38,757 | ₩35,808 | ₩36,463 | +1.00% | 17.6만 |
|---|
| 2026.07.17 | ₩36,771 | ₩37,945 | ₩35,440 | ₩36,102 | -1.82% | 9.9천 |
|---|
| 2026.07.16 | ₩35,981 | ₩37,921 | ₩35,727 | ₩35,727 | -0.71% | 1.8만 |
|---|
| 2026.07.15 | ₩33,694 | ₩38,135 | ₩33,694 | ₩36,383 | +7.98% | 3.4만 |
|---|
| 2026.07.14 | ₩34,443 | ₩35,038 | ₩33,340 | ₩33,975 | -1.36% | 5만 |
|---|
| 2026.07.13 | ₩36,115 | ₩36,623 | ₩32,905 | ₩35,112 | -2.78% | 4.3만 |
|---|
| 2026.07.10 | ₩36,878 | ₩36,985 | ₩35,513 | ₩35,513 | -3.70% | 3만 |
|---|
| 2026.07.09 | ₩35,848 | ₩37,921 | ₩35,848 | ₩36,329 | +1.34% | 9천 |
|---|
| 2026.07.08 | ₩33,440 | ₩37,453 | ₩32,744 | ₩37,453 | +12.00% | 3.4만 |
|---|
| 2026.07.07 | ₩33,346 | ₩33,841 | ₩31,447 | ₩32,905 | -1.32% | 3.7만 |
|---|
| 2026.07.06 | ₩35,085 | ₩35,446 | ₩32,544 | ₩32,544 | -7.24% | 8.8천 |
|---|
| 2026.07.02 | ₩36,958 | ₩37,118 | ₩33,975 | ₩34,470 | -6.73% | 2.8만 |
|---|
| 2026.07.01 | ₩37,801 | ₩38,188 | ₩36,771 | ₩37,453 | -0.92% | 3.2만 |
|---|
| 2026.06.30 | ₩36,824 | ₩38,917 | ₩36,824 | ₩37,801 | +2.65% | 5.3만 |
|---|
| 2026.06.29 | ₩39,807 | ₩39,807 | ₩36,851 | ₩36,851 | -7.43% | 2.7만 |
|---|
| 2026.06.26 | ₩38,516 | ₩39,178 | ₩38,128 | ₩38,831 | +0.82% | 2만 |
|---|
| 2026.06.25 | ₩38,603 | ₩39,071 | ₩37,306 | ₩39,071 | +1.21% | 2.7만 |
|---|
| 2026.06.24 | ₩38,790 | ₩39,058 | ₩38,122 | ₩38,402 | -1.00% | 3.5만 |
|---|
| 2026.06.23 | ₩38,790 | ₩39,606 | ₩38,329 | ₩39,459 | +1.72% | 2.2만 |
|---|
| 2026.06.22 | ₩38,790 | ₩39,192 | ₩38,309 | ₩39,165 | +0.97% | 2.1만 |
|---|
| 2026.06.18 | ₩36,784 | ₩38,790 | ₩36,155 | ₩38,790 | +5.45% | 4.6만 |
|---|
| 2026.06.17 | ₩36,797 | ₩37,613 | ₩35,674 | ₩36,129 | -1.82% | 9.2천 |
|---|
| 2026.06.16 | ₩37,386 | ₩38,122 | ₩36,597 | ₩37,480 | +0.25% | 2.1만 |
|---|
| 2026.06.15 | ₩37,453 | ₩37,453 | ₩35,339 | ₩35,446 | -5.36% | 6.5만 |
|---|
| 2026.06.12 | ₩35,406 | ₩36,856 | ₩35,406 | ₩36,784 | +3.89% | 1.6천 |
|---|
| 2026.06.11 | ₩37,118 | ₩38,443 | ₩36,784 | ₩38,416 | +3.50% | 4.2만 |
|---|
| 2026.06.10 | ₩36,115 | ₩36,998 | ₩36,048 | ₩36,677 | +1.56% | 3.2만 |
|---|
| 2026.06.09 | ₩35,981 | ₩35,981 | ₩35,981 | ₩35,981 | 0.00% | 800 |
|---|
| 2026.06.08 | ₩34,443 | ₩35,567 | ₩34,443 | ₩35,179 | +2.14% | 1.9천 |
|---|
| 2026.06.05 | ₩33,773 | ₩34,176 | ₩33,773 | ₩34,176 | +1.19% | 3.6천 |
|---|
| 2026.06.04 | ₩35,131 | ₩35,380 | ₩34,577 | ₩34,590 | -1.54% | 6.7천 |
|---|
| 2026.06.03 | ₩35,058 | ₩35,446 | ₩34,617 | ₩34,617 | -1.26% | 6.9천 |
|---|
| 2026.06.02 | ₩35,754 | ₩35,754 | ₩34,657 | ₩34,778 | -2.73% | 6.2천 |
|---|
| 2026.06.01 | ₩35,594 | ₩36,958 | ₩35,005 | ₩35,045 | -1.54% | 1.3만 |
|---|
| 2026.05.29 | ₩34,844 | ₩36,249 | ₩34,510 | ₩35,406 | +1.61% | 1만 |
|---|
| 2026.05.28 | ₩35,206 | ₩35,821 | ₩34,356 | ₩34,510 | -1.98% | 5.5천 |
|---|
| 2026.05.27 | ₩37,480 | ₩37,480 | ₩35,848 | ₩36,062 | -3.78% | 1.1만 |
|---|
| 2026.05.26 | ₩34,898 | ₩37,319 | ₩34,898 | ₩36,343 | +4.14% | 1.1만 |
|---|
| 2026.05.22 | ₩35,166 | ₩36,329 | ₩33,855 | ₩35,660 | +1.41% | 1.2만 |
|---|
| 2026.05.21 | ₩36,276 | ₩36,744 | ₩35,754 | ₩36,249 | -0.07% | 1.5만 |
|---|
| 2026.05.20 | ₩36,195 | ₩36,262 | ₩35,540 | ₩36,262 | +0.18% | 5.9만 |
|---|
| 2026.05.19 | ₩34,965 | ₩36,694 | ₩34,965 | ₩36,115 | +3.29% | 6.2만 |
|---|
| 2026.05.18 | ₩36,209 | ₩36,209 | ₩32,738 | ₩34,978 | -3.40% | 2.7만 |
|---|
| 2026.05.15 | ₩37,252 | ₩37,252 | ₩34,296 | ₩35,741 | -4.06% | 8.2천 |
|---|
| 2026.05.14 | ₩36,115 | ₩37,038 | ₩34,437 | ₩37,038 | +2.56% | 4.7만 |
|---|
| 2026.05.13 | ₩36,182 | ₩39,642 | ₩34,791 | ₩34,791 | -3.84% | 4.4만 |
|---|
| 2026.05.12 | ₩36,621 | ₩36,757 | ₩35,647 | ₩36,436 | -0.50% | 8.6천 |
|---|
| 2026.05.11 | ₩33,841 | ₩35,915 | ₩33,815 | ₩35,915 | +6.13% | 8.1만 |
|---|
| 2026.05.08 | ₩33,661 | ₩34,330 | ₩32,945 | ₩34,102 | +1.31% | 1.4만 |
|---|
| 2026.05.07 | ₩33,373 | ₩34,751 | ₩33,373 | ₩33,480 | +0.32% | 7.7천 |
|---|
| 2026.05.06 | ₩33,440 | ₩33,574 | ₩33,279 | ₩33,440 | 0.00% | 1.8만 |
|---|
| 2026.05.05 | ₩33,761 | ₩35,188 | ₩33,440 | ₩34,042 | +0.83% | 8.8천 |
|---|
| 2026.05.04 | ₩33,440 | ₩33,507 | ₩33,199 | ₩33,199 | -0.72% | 1.2만 |
|---|
| 2026.05.01 | ₩33,768 | ₩33,774 | ₩33,386 | ₩33,440 | -0.97% | 1.8만 |
|---|
| 2026.04.30 | ₩33,413 | ₩33,440 | ₩33,293 | ₩33,440 | +0.08% | 1.3만 |
|---|
| 2026.04.29 | ₩33,440 | ₩33,560 | ₩32,825 | ₩33,560 | +0.36% | 1.3만 |
|---|
| 2026.04.28 | ₩33,172 | ₩35,045 | ₩33,132 | ₩33,400 | +0.69% | 5.4만 |
|---|
| 2026.04.27 | ₩30,751 | ₩33,293 | ₩30,751 | ₩33,132 | +7.74% | 7.8천 |
|---|
| 2026.04.24 | ₩30,404 | ₩31,166 | ₩30,404 | ₩30,845 | +1.45% | 1.5만 |
|---|
| 2026.04.23 | ₩30,765 | ₩31,032 | ₩30,631 | ₩31,032 | +0.87% | 1.2만 |
|---|
| 2026.04.22 | ₩31,059 | ₩31,059 | ₩30,671 | ₩30,765 | -0.95% | 1.9만 |
|---|
| 2026.04.21 | ₩30,765 | ₩31,032 | ₩30,631 | ₩30,765 | 0.00% | 1.9만 |
|---|
| 2026.04.20 | ₩30,765 | ₩30,832 | ₩30,644 | ₩30,698 | -0.22% | 1.4만 |
|---|
| 2026.04.17 | ₩31,099 | ₩31,099 | ₩30,671 | ₩30,785 | -1.01% | 1.7만 |
|---|
| 2026.04.16 | ₩30,765 | ₩30,899 | ₩30,698 | ₩30,765 | 0.00% | 2.5만 |
|---|
| 2026.04.15 | ₩30,765 | ₩30,832 | ₩30,765 | ₩30,765 | 0.00% | 2.8만 |
|---|
| 2026.04.14 | ₩31,380 | ₩31,380 | ₩30,698 | ₩30,765 | -1.96% | 1.2만 |
|---|
| 2026.04.13 | ₩29,414 | ₩30,965 | ₩27,956 | ₩30,765 | +4.59% | 2.2만 |
|---|
| 2026.04.10 | ₩30,965 | ₩30,965 | ₩30,203 | ₩30,203 | -2.46% | 1천 |
|---|
| 2026.04.09 | ₩30,745 | ₩30,745 | ₩30,096 | ₩30,203 | -1.76% | 3.3천 |
|---|
| 2026.04.08 | ₩32,102 | ₩34,844 | ₩30,604 | ₩30,631 | -4.58% | 1.9만 |
|---|
| 2026.04.07 | ₩33,440 | ₩35,406 | ₩30,390 | ₩30,417 | -9.04% | 3.5만 |
|---|
| 2026.04.06 | ₩26,886 | ₩34,911 | ₩26,886 | ₩32,611 | +21.29% | 2.9만 |
|---|
| 2026.04.02 | ₩27,287 | ₩28,558 | ₩27,287 | ₩27,287 | 0.00% | 1만 |
|---|
| 2026.04.01 | ₩28,544 | ₩30,022 | ₩27,889 | ₩28,491 | -0.19% | 8천 |
|---|
| 2026.03.31 | ₩28,705 | ₩29,895 | ₩28,103 | ₩28,103 | -2.10% | 3.3천 |
|---|
| 2026.03.30 | ₩28,396 | ₩28,758 | ₩27,967 | ₩28,090 | -1.08% | 2.3천 |
|---|
| 2026.03.27 | ₩31,273 | ₩34,778 | ₩30,083 | ₩30,083 | -3.81% | 4.7천 |
|---|
| 2026.03.26 | ₩29,708 | ₩30,417 | ₩28,036 | ₩30,417 | +2.39% | 7.9천 |
|---|
| 2026.03.25 | ₩28,250 | ₩29,548 | ₩27,454 | ₩29,548 | +4.59% | 3.8천 |
|---|
| 2026.03.24 | ₩29,427 | ₩30,096 | ₩29,427 | ₩29,427 | 0.00% | 2.6천 |
|---|
| 2026.03.23 | ₩29,427 | ₩29,427 | ₩29,427 | ₩29,427 | 0.00% | 1.2천 |
|---|
| 2026.03.20 | ₩30,150 | ₩30,150 | ₩26,719 | ₩27,742 | -7.99% | 7.2천 |
|---|
| 2026.03.19 | ₩33,373 | ₩33,373 | ₩28,404 | ₩30,721 | -7.95% | 8.5천 |
|---|
| 2026.03.18 | ₩33,440 | ₩33,440 | ₩31,634 | ₩32,209 | -3.68% | 4.7천 |
|---|
| 2026.03.17 | ₩31,902 | ₩31,902 | ₩31,902 | ₩31,902 | 0.00% | 900 |
|---|
| 2026.03.16 | ₩30,832 | ₩32,892 | ₩30,832 | ₩32,102 | +4.12% | 3.4천 |
|---|
| 2026.03.13 | ₩35,380 | ₩39,125 | ₩32,771 | ₩32,771 | -7.37% | 1.3만 |
|---|
| 2026.03.12 | ₩31,099 | ₩31,099 | ₩31,099 | ₩31,099 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩31,099 | ₩31,099 | ₩31,099 | ₩31,099 | 0.00% | 1.4천 |
|---|
| 2026.03.10 | ₩31,500 | ₩33,855 | ₩31,500 | ₩33,855 | +7.47% | 1.1천 |
|---|
| 2026.03.09 | ₩30,832 | ₩30,832 | ₩30,832 | ₩30,832 | 0.00% | 1.2천 |
|---|
| 2026.03.06 | ₩30,912 | ₩30,925 | ₩30,912 | ₩30,925 | +0.04% | 2.6천 |
|---|
| 2026.03.05 | ₩31,460 | ₩31,460 | ₩29,976 | ₩29,976 | -4.72% | 3.1천 |
|---|
| 2026.03.04 | ₩32,731 | ₩32,731 | ₩30,765 | ₩30,778 | -5.97% | 6.8천 |
|---|
| 2026.03.03 | ₩31,460 | ₩33,520 | ₩31,460 | ₩32,357 | +2.85% | 3.3천 |
|---|
| 2026.03.02 | ₩35,179 | ₩35,179 | ₩32,316 | ₩32,316 | -8.14% | 3.1천 |
|---|
| 2026.02.27 | ₩31,969 | ₩36,115 | ₩31,099 | ₩35,259 | +10.29% | 1.9만 |
|---|
| 2026.02.26 | ₩30,765 | ₩30,765 | ₩30,765 | ₩30,765 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩31,862 | ₩32,102 | ₩30,765 | ₩30,765 | -3.44% | 2.5만 |
|---|
| 2026.02.24 | ₩30,865 | ₩31,086 | ₩30,778 | ₩31,086 | +0.72% | 4.5천 |
|---|
| 2026.02.23 | ₩31,541 | ₩33,039 | ₩30,979 | ₩32,653 | +3.53% | 6천 |
|---|
| 2026.02.20 | ₩30,899 | ₩31,474 | ₩29,561 | ₩31,086 | +0.61% | 3.6천 |
|---|
| 2026.02.19 | ₩27,876 | ₩29,601 | ₩27,876 | ₩29,601 | +6.19% | 3.4천 |
|---|
| 2026.02.18 | ₩26,712 | ₩26,712 | ₩26,217 | ₩26,217 | -1.85% | 2.3천 |
|---|
| 2026.02.17 | ₩27,065 | ₩27,065 | ₩24,331 | ₩24,331 | -10.10% | 3.3천 |
|---|
| 2026.02.13 | ₩31,233 | ₩31,233 | ₩27,421 | ₩27,526 | -11.87% | 9.6천 |
|---|
| 2026.02.12 | ₩29,013 | ₩30,236 | ₩28,758 | ₩28,958 | -0.19% | 7천 |
|---|
| 2026.02.11 | ₩29,902 | ₩30,290 | ₩29,427 | ₩29,507 | -1.32% | 3천 |
|---|
| 2026.02.10 | ₩29,414 | ₩30,334 | ₩28,758 | ₩30,103 | +2.34% | 2.3천 |
|---|
| 2026.02.09 | ₩29,935 | ₩30,176 | ₩29,160 | ₩29,534 | -1.34% | 5.4천 |
|---|
| 2026.02.06 | ₩29,762 | ₩31,166 | ₩29,762 | ₩30,751 | +3.33% | 6.4천 |
|---|
| 2026.02.05 | ₩31,929 | ₩31,929 | ₩30,163 | ₩31,194 | -2.30% | 8천 |
|---|
| 2026.02.04 | ₩32,102 | ₩32,102 | ₩31,166 | ₩31,179 | -2.88% | 7천 |
|---|
| 2026.02.03 | ₩33,386 | ₩33,386 | ₩31,246 | ₩31,246 | -6.41% | 1.1만 |
|---|
| 2026.02.02 | ₩30,765 | ₩33,841 | ₩30,765 | ₩33,841 | +10.00% | 3.4천 |
|---|
| 2026.01.30 | ₩34,965 | ₩36,115 | ₩31,714 | ₩32,129 | -8.11% | 8.2천 |
|---|
| 2026.01.29 | ₩34,042 | ₩34,483 | ₩32,918 | ₩34,483 | +1.30% | 5.6천 |
|---|
| 2026.01.28 | ₩35,727 | ₩35,727 | ₩33,025 | ₩33,025 | -7.56% | 1.2만 |
|---|
| 2026.01.27 | ₩33,119 | ₩34,624 | ₩32,758 | ₩34,624 | +4.54% | 8.5천 |
|---|
| 2026.01.26 | ₩32,798 | ₩32,798 | ₩32,798 | ₩32,798 | 0.00% | 1.4천 |
|---|
| 2026.01.23 | ₩30,765 | ₩33,106 | ₩30,765 | ₩33,106 | +7.61% | 7.3천 |
|---|
| 2026.01.22 | ₩33,266 | ₩33,266 | ₩30,865 | ₩32,571 | -2.09% | 1.1만 |
|---|
| 2026.01.21 | ₩30,511 | ₩32,731 | ₩29,962 | ₩30,805 | +0.96% | 8천 |
|---|
| 2026.01.20 | ₩30,899 | ₩31,842 | ₩29,895 | ₩29,895 | -3.25% | 1.3만 |
|---|
| 2026.01.16 | ₩33,868 | ₩34,376 | ₩30,845 | ₩30,845 | -8.93% | 1.7만 |
|---|
| 2026.01.15 | ₩32,397 | ₩34,697 | ₩32,397 | ₩34,697 | +7.10% | 1.4만 |
|---|
| 2026.01.14 | ₩32,758 | ₩33,574 | ₩31,929 | ₩33,574 | +2.49% | 7.1천 |
|---|
| 2026.01.13 | ₩34,918 | ₩35,380 | ₩33,039 | ₩33,728 | -3.41% | 2.8만 |
|---|
| 2026.01.12 | ₩34,911 | ₩36,771 | ₩34,109 | ₩34,176 | -2.11% | 3.6만 |
|---|
| 2026.01.09 | ₩36,115 | ₩36,985 | ₩34,376 | ₩34,677 | -3.98% | 2.8만 |
|---|
| 2026.01.08 | ₩38,416 | ₩38,456 | ₩37,132 | ₩37,533 | -2.30% | 1.8만 |
|---|
| 2026.01.07 | ₩38,229 | ₩39,760 | ₩37,078 | ₩37,453 | -2.03% | 2.2만 |
|---|
| 2026.01.06 | ₩35,995 | ₩37,961 | ₩35,995 | ₩36,704 | +1.97% | 6.6천 |
|---|
| 2026.01.05 | ₩36,664 | ₩37,520 | ₩34,109 | ₩35,834 | -2.26% | 1.2만 |
|---|
| 2026.01.02 | ₩41,452 | ₩41,452 | ₩36,450 | ₩39,392 | -4.97% | 2.1만 |
|---|
| 2025.12.31 | ₩37,439 | ₩42,295 | ₩36,389 | ₩41,466 | +10.75% | 12.4만 |
|---|
| 2025.12.30 | ₩36,028 | ₩36,771 | ₩35,212 | ₩36,771 | +2.06% | 5.7천 |
|---|
| 2025.12.29 | ₩34,243 | ₩36,383 | ₩33,801 | ₩36,383 | +6.25% | 8.4천 |
|---|
| 2025.12.26 | ₩35,313 | ₩36,088 | ₩34,390 | ₩34,390 | -2.61% | 2.2천 |
|---|
| 2025.12.24 | ₩34,684 | ₩35,567 | ₩34,490 | ₩35,446 | +2.20% | 6.4천 |
|---|
| 2025.12.23 | ₩34,751 | ₩36,088 | ₩32,042 | ₩36,088 | +3.85% | 3.1만 |
|---|
| 2025.12.22 | ₩34,256 | ₩35,794 | ₩33,306 | ₩35,794 | +4.49% | 7.3천 |
|---|
| 2025.12.19 | ₩29,989 | ₩35,339 | ₩29,601 | ₩34,283 | +14.32% | 3만 |
|---|
| 2025.12.18 | ₩29,427 | ₩30,323 | ₩29,387 | ₩30,323 | +3.05% | 1.4만 |
|---|
| 2025.12.17 | ₩29,133 | ₩30,136 | ₩28,043 | ₩29,895 | +2.62% | 2.4만 |
|---|
| 2025.12.16 | ₩29,695 | ₩29,969 | ₩28,585 | ₩29,200 | -1.67% | 7.9천 |
|---|
| 2025.12.15 | ₩31,353 | ₩32,744 | ₩28,758 | ₩29,762 | -5.08% | 5만 |
|---|
| 2025.12.12 | ₩33,948 | ₩33,948 | ₩30,430 | ₩30,751 | -9.42% | 2.3만 |
|---|
| 2025.12.11 | ₩33,881 | ₩33,881 | ₩30,952 | ₩32,022 | -5.49% | 2.5만 |
|---|
| 2025.12.10 | ₩34,069 | ₩35,446 | ₩33,480 | ₩33,480 | -1.73% | 5.8천 |
|---|
| 2025.12.09 | ₩37,453 | ₩38,108 | ₩33,868 | ₩33,868 | -9.57% | 1.1만 |
|---|
| 2025.12.08 | ₩35,032 | ₩37,118 | ₩35,032 | ₩36,289 | +3.59% | 3.1만 |
|---|
| 2025.12.05 | ₩35,313 | ₩36,214 | ₩32,383 | ₩35,540 | +0.64% | 3.4만 |
|---|
| 2025.12.04 | ₩33,908 | ₩41,038 | ₩32,731 | ₩35,259 | +3.98% | 2.4만 |
|---|
| 2025.12.03 | ₩35,232 | ₩37,359 | ₩32,036 | ₩35,045 | -0.53% | 6.3만 |
|---|
| 2025.12.02 | ₩35,674 | ₩36,048 | ₩28,906 | ₩33,627 | -5.74% | 5.8만 |
|---|
| 2025.12.01 | ₩36,396 | ₩37,734 | ₩34,202 | ₩35,393 | -2.76% | 3.3만 |
|---|
| 2025.11.28 | ₩38,095 | ₩38,603 | ₩34,657 | ₩37,988 | -0.28% | 3.1만 |
|---|
| 2025.11.26 | ₩36,296 | ₩39,921 | ₩34,069 | ₩38,122 | +5.03% | 2.4만 |
|---|
| 2025.11.25 | ₩37,653 | ₩38,483 | ₩36,262 | ₩36,262 | -3.69% | 2.7만 |
|---|
| 2025.11.24 | ₩34,617 | ₩38,790 | ₩34,617 | ₩36,824 | +6.38% | 1.8만 |
|---|
| 2025.11.21 | ₩36,115 | ₩37,867 | ₩33,962 | ₩33,975 | -5.93% | 1.9만 |
|---|
| 2025.11.20 | ₩41,104 | ₩41,104 | ₩35,580 | ₩38,790 | -5.63% | 3.1만 |
|---|
| 2025.11.19 | ₩42,268 | ₩42,335 | ₩36,202 | ₩40,141 | -5.03% | 3.8만 |
|---|
| 2025.11.18 | ₩42,817 | ₩43,485 | ₩39,981 | ₩42,569 | -0.58% | 1.6만 |
|---|
| 2025.11.17 | ₩44,208 | ₩46,388 | ₩39,660 | ₩44,542 | +0.76% | 1.8만 |
|---|
| 2025.11.14 | ₩44,141 | ₩46,816 | ₩38,115 | ₩44,957 | +1.85% | 4.2만 |
|---|
| 2025.11.13 | ₩49,157 | ₩49,157 | ₩38,817 | ₩46,388 | -5.63% | 4.8만 |
|---|
| 2025.11.12 | ₩45,626 | ₩50,026 | ₩43,606 | ₩50,026 | +9.65% | 13.1만 |
|---|
| 2025.11.11 | ₩44,141 | ₩44,582 | ₩42,576 | ₩44,141 | 0.00% | 2.4만 |
|---|
| 2025.11.10 | ₩46,214 | ₩46,214 | ₩43,860 | ₩45,478 | -1.59% | 3.1만 |
|---|
| 2025.11.07 | ₩49,678 | ₩49,678 | ₩41,031 | ₩46,013 | -7.38% | 5만 |
|---|
| 2025.11.06 | ₩49,317 | ₩50,160 | ₩48,088 | ₩50,053 | +1.49% | 8.5천 |
|---|
| 2025.11.05 | ₩46,468 | ₩49,491 | ₩46,321 | ₩49,491 | +6.51% | 1.1만 |
|---|
| 2025.11.04 | ₩45,478 | ₩46,482 | ₩44,585 | ₩46,482 | +2.21% | 1.1만 |
|---|
| 2025.11.03 | ₩43,896 | ₩46,535 | ₩43,472 | ₩45,759 | +4.24% | 2.2만 |
|---|
| 2025.10.31 | ₩43,847 | ₩44,535 | ₩43,847 | ₩44,141 | +0.67% | 1.3만 |
|---|
| 2025.10.30 | ₩41,746 | ₩44,475 | ₩40,168 | ₩44,475 | +6.54% | 2.2만 |
|---|
| 2025.10.29 | ₩43,313 | ₩43,472 | ₩43,313 | ₩43,472 | +0.37% | 2.1천 |
|---|
| 2025.10.28 | ₩42,950 | ₩44,114 | ₩41,947 | ₩43,405 | +1.06% | 3.9천 |
|---|
| 2025.10.27 | ₩44,297 | ₩44,297 | ₩42,736 | ₩42,803 | -3.37% | 3.4천 |
|---|
| 2025.10.24 | ₩45,795 | ₩46,685 | ₩42,175 | ₩42,175 | -7.91% | 9.1천 |
|---|
| 2025.10.23 | ₩45,585 | ₩46,816 | ₩44,957 | ₩46,348 | +1.67% | 1.1만 |
|---|
| 2025.10.22 | ₩39,834 | ₩45,465 | ₩39,834 | ₩44,154 | +10.85% | 6.2천 |
|---|
| 2025.10.21 | ₩42,883 | ₩42,883 | ₩38,188 | ₩41,466 | -3.31% | 2만 |
|---|
| 2025.10.20 | ₩38,063 | ₩42,134 | ₩37,747 | ₩42,134 | +10.70% | 1.2만 |
|---|
| 2025.10.17 | ₩35,487 | ₩39,379 | ₩35,487 | ₩38,790 | +9.31% | 1.7만 |
|---|
| 2025.10.16 | ₩36,797 | ₩38,122 | ₩36,704 | ₩38,122 | +3.60% | 2.2만 |
|---|
| 2025.10.15 | ₩36,075 | ₩37,600 | ₩35,005 | ₩36,958 | +2.45% | 1.7만 |
|---|
| 2025.10.14 | ₩30,069 | ₩36,289 | ₩30,069 | ₩35,884 | +19.34% | 1.2만 |
|---|
| 2025.10.13 | ₩31,034 | ₩31,260 | ₩30,845 | ₩30,952 | -0.26% | 3.2천 |
|---|
| 2025.10.10 | ₩33,065 | ₩33,440 | ₩31,113 | ₩31,113 | -5.91% | 3.1만 |
|---|