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 | ₩27,816 | ₩28,297 | ₩27,415 | ₩27,415 | -1.44% | 4.5만 |
| 2026.10.08 | ₩28,632 | ₩30,691 | ₩27,415 | ₩27,415 | -4.25% | 6.8만 |
| 2026.10.07 | ₩28,658 | ₩29,407 | ₩28,070 | ₩28,070 | -2.05% | 1.8만 |
| 2026.10.06 | ₩27,428 | ₩30,089 | ₩27,415 | ₩28,725 | +4.73% | 4.3만 |
| 2026.10.05 | ₩28,110 | ₩29,073 | ₩27,415 | ₩27,415 | -2.47% | 7만 |
| 2026.10.02 | ₩26,893 | ₩28,324 | ₩26,893 | ₩27,548 | +2.44% | 2.2만 |
| 2026.10.01 | ₩28,230 | ₩28,391 | ₩26,967 | ₩27,214 | -3.60% | 4.5만 |
| 2026.09.30 | ₩28,431 | ₩28,999 | ₩28,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,097 |
| -1.18% |
| 5.5천 |
| 2026.09.29 | ₩28,351 | ₩29,006 | ₩27,976 | ₩27,976 | -1.32% | 9.4천 |
|---|
| 2026.09.28 | ₩30,156 | ₩30,624 | ₩28,418 | ₩28,418 | -5.76% | 1.2만 |
|---|
| 2026.09.25 | ₩30,303 | ₩30,651 | ₩29,621 | ₩29,675 | -2.07% | 1.5만 |
|---|
| 2026.09.24 | ₩31,253 | ₩32,035 | ₩29,822 | ₩29,956 | -4.15% | 1.7만 |
|---|
| 2026.09.23 | ₩31,266 | ₩32,496 | ₩30,945 | ₩31,453 | +0.60% | 3.5만 |
|---|
| 2026.09.22 | ₩30,357 | ₩31,346 | ₩29,982 | ₩31,079 | +2.38% | 4.4만 |
|---|
| 2026.09.21 | ₩30,116 | ₩31,694 | ₩30,040 | ₩30,958 | +2.80% | 1.7만 |
|---|
| 2026.09.18 | ₩30,009 | ₩30,945 | ₩29,364 | ₩30,290 | +0.94% | 3.4만 |
|---|
| 2026.09.17 | ₩26,799 | ₩30,016 | ₩26,077 | ₩29,929 | +11.68% | 3.1만 |
|---|
| 2026.09.16 | ₩27,134 | ₩28,244 | ₩24,346 | ₩25,970 | -4.29% | 6.4만 |
|---|
| 2026.09.15 | ₩28,765 | ₩30,049 | ₩27,174 | ₩27,174 | -5.53% | 7.2만 |
|---|
| 2026.09.14 | ₩28,752 | ₩29,942 | ₩28,097 | ₩29,340 | +2.05% | 5.5만 |
|---|
| 2026.09.11 | ₩30,250 | ₩30,918 | ₩28,364 | ₩29,287 | -3.18% | 1.9만 |
|---|
| 2026.09.10 | ₩31,226 | ₩31,587 | ₩29,541 | ₩29,996 | -3.94% | 5.3만 |
|---|
| 2026.09.09 | ₩32,443 | ₩33,419 | ₩31,106 | ₩31,320 | -3.46% | 2.8만 |
|---|
| 2026.09.08 | ₩32,189 | ₩32,911 | ₩31,106 | ₩32,831 | +1.99% | 4.1만 |
|---|
| 2026.09.04 | ₩32,684 | ₩33,152 | ₩32,109 | ₩32,563 | -0.37% | 1.9만 |
|---|
| 2026.09.03 | ₩33,673 | ₩34,235 | ₩32,175 | ₩32,577 | -3.26% | 4.4만 |
|---|
| 2026.09.02 | ₩32,884 | ₩34,904 | ₩31,106 | ₩33,473 | +1.79% | 8.8만 |
|---|
| 2026.09.01 | ₩31,961 | ₩33,198 | ₩31,707 | ₩33,192 | +3.85% | 1.9만 |
|---|
| 2026.08.31 | ₩32,309 | ₩34,656 | ₩31,119 | ₩32,202 | -0.33% | 7.9만 |
|---|
| 2026.08.28 | ₩32,904 | ₩34,549 | ₩32,095 | ₩33,071 | +0.51% | 4.1만 |
|---|
| 2026.08.27 | ₩35,412 | ₩36,214 | ₩32,777 | ₩33,433 | -5.59% | 8.4만 |
|---|
| 2026.08.26 | ₩36,201 | ₩36,776 | ₩35,184 | ₩35,813 | -1.07% | 3.6만 |
|---|
| 2026.08.25 | ₩36,227 | ₩37,672 | ₩34,730 | ₩36,375 | +0.41% | 5.1만 |
|---|
| 2026.08.24 | ₩34,128 | ₩36,415 | ₩32,964 | ₩35,599 | +4.31% | 15.1만 |
|---|
| 2026.08.21 | ₩35,318 | ₩38,077 | ₩33,433 | ₩34,115 | -3.41% | 2.2만 |
|---|
| 2026.08.20 | ₩34,810 | ₩36,528 | ₩34,583 | ₩35,652 | +2.42% | 2.4만 |
|---|
| 2026.08.19 | ₩35,559 | ₩37,625 | ₩34,422 | ₩34,529 | -2.90% | 1.8만 |
|---|
| 2026.08.18 | ₩34,355 | ₩36,722 | ₩34,355 | ₩34,917 | +1.63% | 2.1만 |
|---|
| 2026.08.17 | ₩36,415 | ₩37,518 | ₩34,556 | ₩34,636 | -4.88% | 2.9만 |
|---|
| 2026.08.14 | ₩37,444 | ₩38,287 | ₩36,067 | ₩36,776 | -1.79% | 2.3만 |
|---|
| 2026.08.13 | ₩37,177 | ₩39,852 | ₩34,542 | ₩38,715 | +4.14% | 4.4만 |
|---|
| 2026.08.12 | ₩38,568 | ₩38,808 | ₩37,471 | ₩38,661 | +0.24% | 2.4만 |
|---|
| 2026.08.11 | ₩38,621 | ₩38,889 | ₩37,846 | ₩38,287 | -0.87% | 3.8만 |
|---|
| 2026.08.10 | ₩37,712 | ₩38,782 | ₩37,712 | ₩38,782 | +2.84% | 2.1만 |
|---|
| 2026.08.07 | ₩39,196 | ₩39,437 | ₩37,471 | ₩37,926 | -3.24% | 4.2만 |
|---|
| 2026.08.06 | ₩37,458 | ₩39,477 | ₩37,458 | ₩39,383 | +5.14% | 7.6만 |
|---|
| 2026.08.05 | ₩35,947 | ₩38,648 | ₩35,873 | ₩38,167 | +6.18% | 6만 |
|---|
| 2026.08.04 | ₩36,428 | ₩37,832 | ₩35,438 | ₩35,706 | -1.98% | 13.3만 |
|---|
| 2026.08.03 | ₩38,327 | ₩38,795 | ₩35,064 | ₩35,893 | -6.35% | 37.5만 |
|---|
| 2026.07.31 | ₩35,759 | ₩38,902 | ₩34,663 | ₩38,327 | +7.18% | 32.4만 |
|---|
| 2026.07.30 | ₩35,318 | ₩37,271 | ₩34,716 | ₩35,104 | -0.61% | 16.6만 |
|---|
| 2026.07.29 | ₩36,107 | ₩36,134 | ₩34,402 | ₩34,422 | -4.67% | 7.2만 |
|---|
| 2026.07.28 | ₩35,866 | ₩37,271 | ₩34,489 | ₩37,137 | +3.54% | 10.4만 |
|---|
| 2026.07.27 | ₩36,589 | ₩38,661 | ₩35,291 | ₩36,896 | +0.84% | 9.1만 |
|---|
| 2026.07.24 | ₩37,498 | ₩38,528 | ₩34,168 | ₩34,663 | -7.56% | 20.6만 |
|---|
| 2026.07.23 | ₩35,572 | ₩37,979 | ₩33,874 | ₩37,979 | +6.77% | 2.2만 |
|---|
| 2026.07.22 | ₩36,615 | ₩37,110 | ₩34,636 | ₩35,398 | -3.32% | 5.9만 |
|---|
| 2026.07.21 | ₩36,308 | ₩37,244 | ₩34,957 | ₩35,920 | -1.07% | 6.6만 |
|---|
| 2026.07.20 | ₩36,094 | ₩38,748 | ₩35,800 | ₩36,455 | +1.00% | 17.6만 |
|---|
| 2026.07.17 | ₩36,762 | ₩37,937 | ₩35,432 | ₩36,094 | -1.82% | 9.9천 |
|---|
| 2026.07.16 | ₩35,973 | ₩37,912 | ₩35,719 | ₩35,719 | -0.71% | 1.8만 |
|---|
| 2026.07.15 | ₩33,687 | ₩38,126 | ₩33,687 | ₩36,375 | +7.98% | 3.4만 |
|---|
| 2026.07.14 | ₩34,435 | ₩35,031 | ₩33,332 | ₩33,967 | -1.36% | 5만 |
|---|
| 2026.07.13 | ₩36,107 | ₩36,615 | ₩32,898 | ₩35,104 | -2.78% | 4.3만 |
|---|
| 2026.07.10 | ₩36,869 | ₩36,976 | ₩35,505 | ₩35,505 | -3.70% | 3만 |
|---|
| 2026.07.09 | ₩35,840 | ₩37,912 | ₩35,840 | ₩36,321 | +1.34% | 9천 |
|---|
| 2026.07.08 | ₩33,433 | ₩37,444 | ₩32,737 | ₩37,444 | +12.00% | 3.4만 |
|---|
| 2026.07.07 | ₩33,339 | ₩33,834 | ₩31,440 | ₩32,898 | -1.32% | 3.7만 |
|---|
| 2026.07.06 | ₩35,077 | ₩35,438 | ₩32,537 | ₩32,537 | -7.24% | 8.8천 |
|---|
| 2026.07.02 | ₩36,950 | ₩37,110 | ₩33,967 | ₩34,462 | -6.73% | 2.8만 |
|---|
| 2026.07.01 | ₩37,792 | ₩38,180 | ₩36,762 | ₩37,444 | -0.92% | 3.2만 |
|---|
| 2026.06.30 | ₩36,816 | ₩38,909 | ₩36,816 | ₩37,792 | +2.65% | 5.3만 |
|---|
| 2026.06.29 | ₩39,798 | ₩39,798 | ₩36,843 | ₩36,843 | -7.43% | 2.7만 |
|---|
| 2026.06.26 | ₩38,508 | ₩39,170 | ₩38,120 | ₩38,822 | +0.82% | 2만 |
|---|
| 2026.06.25 | ₩38,594 | ₩39,063 | ₩37,297 | ₩39,063 | +1.21% | 2.7만 |
|---|
| 2026.06.24 | ₩38,782 | ₩39,049 | ₩38,113 | ₩38,394 | -1.00% | 3.5만 |
|---|
| 2026.06.23 | ₩38,782 | ₩39,597 | ₩38,320 | ₩39,450 | +1.72% | 2.2만 |
|---|
| 2026.06.22 | ₩38,782 | ₩39,183 | ₩38,300 | ₩39,156 | +0.97% | 2.1만 |
|---|
| 2026.06.18 | ₩36,776 | ₩38,782 | ₩36,147 | ₩38,782 | +5.45% | 4.6만 |
|---|
| 2026.06.17 | ₩36,789 | ₩37,605 | ₩35,666 | ₩36,120 | -1.82% | 9.2천 |
|---|
| 2026.06.16 | ₩37,378 | ₩38,113 | ₩36,589 | ₩37,471 | +0.25% | 2.1만 |
|---|
| 2026.06.15 | ₩37,444 | ₩37,444 | ₩35,331 | ₩35,438 | -5.36% | 6.5만 |
|---|
| 2026.06.12 | ₩35,398 | ₩36,848 | ₩35,398 | ₩36,776 | +3.89% | 1.6천 |
|---|
| 2026.06.11 | ₩37,110 | ₩38,434 | ₩36,776 | ₩38,407 | +3.50% | 4.2만 |
|---|
| 2026.06.10 | ₩36,107 | ₩36,990 | ₩36,040 | ₩36,669 | +1.56% | 3.2만 |
|---|
| 2026.06.09 | ₩35,973 | ₩35,973 | ₩35,973 | ₩35,973 | 0.00% | 800 |
|---|
| 2026.06.08 | ₩34,435 | ₩35,559 | ₩34,435 | ₩35,171 | +2.14% | 1.9천 |
|---|
| 2026.06.05 | ₩33,765 | ₩34,168 | ₩33,765 | ₩34,168 | +1.19% | 3.6천 |
|---|
| 2026.06.04 | ₩35,123 | ₩35,372 | ₩34,569 | ₩34,583 | -1.54% | 6.7천 |
|---|
| 2026.06.03 | ₩35,051 | ₩35,438 | ₩34,609 | ₩34,609 | -1.26% | 6.9천 |
|---|
| 2026.06.02 | ₩35,746 | ₩35,746 | ₩34,649 | ₩34,770 | -2.73% | 6.2천 |
|---|
| 2026.06.01 | ₩35,586 | ₩36,950 | ₩34,997 | ₩35,037 | -1.54% | 1.3만 |
|---|
| 2026.05.29 | ₩34,837 | ₩36,241 | ₩34,502 | ₩35,398 | +1.61% | 1만 |
|---|
| 2026.05.28 | ₩35,198 | ₩35,813 | ₩34,349 | ₩34,502 | -1.98% | 5.5천 |
|---|
| 2026.05.27 | ₩37,471 | ₩37,471 | ₩35,840 | ₩36,054 | -3.78% | 1.1만 |
|---|
| 2026.05.26 | ₩34,890 | ₩37,311 | ₩34,890 | ₩36,334 | +4.14% | 1.1만 |
|---|
| 2026.05.22 | ₩35,158 | ₩36,321 | ₩33,847 | ₩35,652 | +1.41% | 1.2만 |
|---|
| 2026.05.21 | ₩36,268 | ₩36,736 | ₩35,746 | ₩36,241 | -0.07% | 1.5만 |
|---|
| 2026.05.20 | ₩36,187 | ₩36,254 | ₩35,532 | ₩36,254 | +0.18% | 5.9만 |
|---|
| 2026.05.19 | ₩34,957 | ₩36,686 | ₩34,957 | ₩36,107 | +3.29% | 6.2만 |
|---|
| 2026.05.18 | ₩36,201 | ₩36,201 | ₩32,730 | ₩34,970 | -3.40% | 2.7만 |
|---|
| 2026.05.15 | ₩37,244 | ₩37,244 | ₩34,288 | ₩35,733 | -4.06% | 8.2천 |
|---|
| 2026.05.14 | ₩36,107 | ₩37,030 | ₩34,429 | ₩37,030 | +2.56% | 4.7만 |
|---|
| 2026.05.13 | ₩36,174 | ₩39,634 | ₩34,783 | ₩34,783 | -3.84% | 4.4만 |
|---|
| 2026.05.12 | ₩36,613 | ₩36,749 | ₩35,639 | ₩36,428 | -0.50% | 8.6천 |
|---|
| 2026.05.11 | ₩33,834 | ₩35,907 | ₩33,807 | ₩35,907 | +6.13% | 8.1만 |
|---|
| 2026.05.08 | ₩33,653 | ₩34,322 | ₩32,938 | ₩34,094 | +1.31% | 1.4만 |
|---|
| 2026.05.07 | ₩33,366 | ₩34,743 | ₩33,366 | ₩33,473 | +0.32% | 7.7천 |
|---|
| 2026.05.06 | ₩33,433 | ₩33,566 | ₩33,272 | ₩33,433 | 0.00% | 1.8만 |
|---|
| 2026.05.05 | ₩33,753 | ₩35,180 | ₩33,433 | ₩34,034 | +0.83% | 8.8천 |
|---|
| 2026.05.04 | ₩33,433 | ₩33,499 | ₩33,192 | ₩33,192 | -0.72% | 1.2만 |
|---|
| 2026.05.01 | ₩33,760 | ₩33,767 | ₩33,379 | ₩33,433 | -0.97% | 1.8만 |
|---|
| 2026.04.30 | ₩33,406 | ₩33,433 | ₩33,285 | ₩33,433 | +0.08% | 1.3만 |
|---|
| 2026.04.29 | ₩33,433 | ₩33,553 | ₩32,817 | ₩33,553 | +0.36% | 1.3만 |
|---|
| 2026.04.28 | ₩33,165 | ₩35,037 | ₩33,125 | ₩33,392 | +0.69% | 5.4만 |
|---|
| 2026.04.27 | ₩30,745 | ₩33,285 | ₩30,745 | ₩33,125 | +7.74% | 7.8천 |
|---|
| 2026.04.24 | ₩30,397 | ₩31,159 | ₩30,397 | ₩30,838 | +1.45% | 1.5만 |
|---|
| 2026.04.23 | ₩30,758 | ₩31,025 | ₩30,624 | ₩31,025 | +0.87% | 1.2만 |
|---|
| 2026.04.22 | ₩31,052 | ₩31,052 | ₩30,664 | ₩30,758 | -0.95% | 1.9만 |
|---|
| 2026.04.21 | ₩30,758 | ₩31,025 | ₩30,624 | ₩30,758 | 0.00% | 1.9만 |
|---|
| 2026.04.20 | ₩30,758 | ₩30,825 | ₩30,638 | ₩30,691 | -0.22% | 1.4만 |
|---|
| 2026.04.17 | ₩31,092 | ₩31,092 | ₩30,664 | ₩30,778 | -1.01% | 1.7만 |
|---|
| 2026.04.16 | ₩30,758 | ₩30,892 | ₩30,691 | ₩30,758 | 0.00% | 2.5만 |
|---|
| 2026.04.15 | ₩30,758 | ₩30,825 | ₩30,758 | ₩30,758 | 0.00% | 2.8만 |
|---|
| 2026.04.14 | ₩31,373 | ₩31,373 | ₩30,691 | ₩30,758 | -1.96% | 1.2만 |
|---|
| 2026.04.13 | ₩29,407 | ₩30,958 | ₩27,950 | ₩30,758 | +4.59% | 2.2만 |
|---|
| 2026.04.10 | ₩30,958 | ₩30,958 | ₩30,196 | ₩30,196 | -2.46% | 1천 |
|---|
| 2026.04.09 | ₩30,738 | ₩30,738 | ₩30,089 | ₩30,196 | -1.76% | 3.3천 |
|---|
| 2026.04.08 | ₩32,095 | ₩34,837 | ₩30,597 | ₩30,624 | -4.58% | 1.9만 |
|---|
| 2026.04.07 | ₩33,433 | ₩35,398 | ₩30,383 | ₩30,410 | -9.04% | 3.5만 |
|---|
| 2026.04.06 | ₩26,880 | ₩34,904 | ₩26,880 | ₩32,603 | +21.29% | 2.9만 |
|---|
| 2026.04.02 | ₩27,281 | ₩28,551 | ₩27,281 | ₩27,281 | 0.00% | 1만 |
|---|
| 2026.04.01 | ₩28,538 | ₩30,016 | ₩27,883 | ₩28,484 | -0.19% | 8천 |
|---|
| 2026.03.31 | ₩28,698 | ₩29,889 | ₩28,097 | ₩28,097 | -2.10% | 3.3천 |
|---|
| 2026.03.30 | ₩28,390 | ₩28,752 | ₩27,960 | ₩28,083 | -1.08% | 2.3천 |
|---|
| 2026.03.27 | ₩31,266 | ₩34,770 | ₩30,076 | ₩30,076 | -3.81% | 4.7천 |
|---|
| 2026.03.26 | ₩29,701 | ₩30,410 | ₩28,030 | ₩30,410 | +2.39% | 7.9천 |
|---|
| 2026.03.25 | ₩28,244 | ₩29,541 | ₩27,448 | ₩29,541 | +4.59% | 3.8천 |
|---|
| 2026.03.24 | ₩29,421 | ₩30,089 | ₩29,421 | ₩29,421 | 0.00% | 2.6천 |
|---|
| 2026.03.23 | ₩29,421 | ₩29,421 | ₩29,421 | ₩29,421 | 0.00% | 1.2천 |
|---|
| 2026.03.20 | ₩30,143 | ₩30,143 | ₩26,713 | ₩27,736 | -7.99% | 7.2천 |
|---|
| 2026.03.19 | ₩33,366 | ₩33,366 | ₩28,398 | ₩30,714 | -7.95% | 8.5천 |
|---|
| 2026.03.18 | ₩33,433 | ₩33,433 | ₩31,627 | ₩32,202 | -3.68% | 4.7천 |
|---|
| 2026.03.17 | ₩31,895 | ₩31,895 | ₩31,895 | ₩31,895 | 0.00% | 900 |
|---|
| 2026.03.16 | ₩30,825 | ₩32,884 | ₩30,825 | ₩32,095 | +4.12% | 3.4천 |
|---|
| 2026.03.13 | ₩35,372 | ₩39,116 | ₩32,764 | ₩32,764 | -7.37% | 1.3만 |
|---|
| 2026.03.12 | ₩31,092 | ₩31,092 | ₩31,092 | ₩31,092 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩31,092 | ₩31,092 | ₩31,092 | ₩31,092 | 0.00% | 1.4천 |
|---|
| 2026.03.10 | ₩31,493 | ₩33,847 | ₩31,493 | ₩33,847 | +7.47% | 1.1천 |
|---|
| 2026.03.09 | ₩30,825 | ₩30,825 | ₩30,825 | ₩30,825 | 0.00% | 1.2천 |
|---|
| 2026.03.06 | ₩30,905 | ₩30,918 | ₩30,905 | ₩30,918 | +0.04% | 2.6천 |
|---|
| 2026.03.05 | ₩31,453 | ₩31,453 | ₩29,969 | ₩29,969 | -4.72% | 3.1천 |
|---|
| 2026.03.04 | ₩32,724 | ₩32,724 | ₩30,758 | ₩30,771 | -5.97% | 6.8천 |
|---|
| 2026.03.03 | ₩31,453 | ₩33,513 | ₩31,453 | ₩32,349 | +2.85% | 3.3천 |
|---|
| 2026.03.02 | ₩35,171 | ₩35,171 | ₩32,309 | ₩32,309 | -8.14% | 3.1천 |
|---|
| 2026.02.27 | ₩31,961 | ₩36,107 | ₩31,092 | ₩35,251 | +10.29% | 1.9만 |
|---|
| 2026.02.26 | ₩30,758 | ₩30,758 | ₩30,758 | ₩30,758 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩31,854 | ₩32,095 | ₩30,758 | ₩30,758 | -3.44% | 2.5만 |
|---|
| 2026.02.24 | ₩30,858 | ₩31,079 | ₩30,771 | ₩31,079 | +0.72% | 4.5천 |
|---|
| 2026.02.23 | ₩31,534 | ₩33,031 | ₩30,972 | ₩32,646 | +3.53% | 6천 |
|---|
| 2026.02.20 | ₩30,892 | ₩31,467 | ₩29,554 | ₩31,079 | +0.61% | 3.6천 |
|---|
| 2026.02.19 | ₩27,869 | ₩29,594 | ₩27,869 | ₩29,594 | +6.19% | 3.4천 |
|---|
| 2026.02.18 | ₩26,706 | ₩26,706 | ₩26,211 | ₩26,211 | -1.85% | 2.3천 |
|---|
| 2026.02.17 | ₩27,059 | ₩27,059 | ₩24,325 | ₩24,325 | -10.10% | 3.3천 |
|---|
| 2026.02.13 | ₩31,226 | ₩31,226 | ₩27,415 | ₩27,520 | -11.87% | 9.6천 |
|---|
| 2026.02.12 | ₩29,006 | ₩30,230 | ₩28,752 | ₩28,951 | -0.19% | 7천 |
|---|
| 2026.02.11 | ₩29,895 | ₩30,283 | ₩29,421 | ₩29,501 | -1.32% | 3천 |
|---|
| 2026.02.10 | ₩29,407 | ₩30,327 | ₩28,752 | ₩30,096 | +2.34% | 2.3천 |
|---|
| 2026.02.09 | ₩29,929 | ₩30,169 | ₩29,153 | ₩29,528 | -1.34% | 5.4천 |
|---|
| 2026.02.06 | ₩29,755 | ₩31,159 | ₩29,755 | ₩30,745 | +3.33% | 6.4천 |
|---|
| 2026.02.05 | ₩31,921 | ₩31,921 | ₩30,156 | ₩31,187 | -2.30% | 8천 |
|---|
| 2026.02.04 | ₩32,095 | ₩32,095 | ₩31,159 | ₩31,172 | -2.88% | 7천 |
|---|
| 2026.02.03 | ₩33,379 | ₩33,379 | ₩31,239 | ₩31,239 | -6.41% | 1.1만 |
|---|
| 2026.02.02 | ₩30,758 | ₩33,834 | ₩30,758 | ₩33,834 | +10.00% | 3.4천 |
|---|
| 2026.01.30 | ₩34,957 | ₩36,107 | ₩31,707 | ₩32,122 | -8.11% | 8.2천 |
|---|
| 2026.01.29 | ₩34,034 | ₩34,476 | ₩32,911 | ₩34,476 | +1.30% | 5.6천 |
|---|
| 2026.01.28 | ₩35,719 | ₩35,719 | ₩33,018 | ₩33,018 | -7.56% | 1.2만 |
|---|
| 2026.01.27 | ₩33,112 | ₩34,616 | ₩32,750 | ₩34,616 | +4.54% | 8.5천 |
|---|
| 2026.01.26 | ₩32,791 | ₩32,791 | ₩32,791 | ₩32,791 | 0.00% | 1.4천 |
|---|
| 2026.01.23 | ₩30,758 | ₩33,098 | ₩30,758 | ₩33,098 | +7.61% | 7.3천 |
|---|
| 2026.01.22 | ₩33,259 | ₩33,259 | ₩30,858 | ₩32,563 | -2.09% | 1.1만 |
|---|
| 2026.01.21 | ₩30,504 | ₩32,724 | ₩29,956 | ₩30,798 | +0.96% | 8천 |
|---|
| 2026.01.20 | ₩30,892 | ₩31,834 | ₩29,889 | ₩29,889 | -3.25% | 1.3만 |
|---|
| 2026.01.16 | ₩33,860 | ₩34,369 | ₩30,838 | ₩30,838 | -8.93% | 1.7만 |
|---|
| 2026.01.15 | ₩32,389 | ₩34,690 | ₩32,389 | ₩34,690 | +7.10% | 1.4만 |
|---|
| 2026.01.14 | ₩32,750 | ₩33,566 | ₩31,921 | ₩33,566 | +2.49% | 7.1천 |
|---|
| 2026.01.13 | ₩34,910 | ₩35,372 | ₩33,031 | ₩33,720 | -3.41% | 2.8만 |
|---|
| 2026.01.12 | ₩34,904 | ₩36,762 | ₩34,101 | ₩34,168 | -2.11% | 3.6만 |
|---|
| 2026.01.09 | ₩36,107 | ₩36,976 | ₩34,369 | ₩34,670 | -3.98% | 2.8만 |
|---|
| 2026.01.08 | ₩38,407 | ₩38,447 | ₩37,123 | ₩37,525 | -2.30% | 1.8만 |
|---|
| 2026.01.07 | ₩38,220 | ₩39,751 | ₩37,070 | ₩37,444 | -2.03% | 2.2만 |
|---|
| 2026.01.06 | ₩35,987 | ₩37,953 | ₩35,987 | ₩36,696 | +1.97% | 6.6천 |
|---|
| 2026.01.05 | ₩36,655 | ₩37,511 | ₩34,101 | ₩35,826 | -2.26% | 1.2만 |
|---|
| 2026.01.02 | ₩41,443 | ₩41,443 | ₩36,441 | ₩39,383 | -4.97% | 2.1만 |
|---|
| 2025.12.31 | ₩37,431 | ₩42,285 | ₩36,381 | ₩41,456 | +10.75% | 12.4만 |
|---|
| 2025.12.30 | ₩36,020 | ₩36,762 | ₩35,204 | ₩36,762 | +2.06% | 5.7천 |
|---|
| 2025.12.29 | ₩34,235 | ₩36,375 | ₩33,794 | ₩36,375 | +6.25% | 8.4천 |
|---|
| 2025.12.26 | ₩35,305 | ₩36,080 | ₩34,382 | ₩34,382 | -2.61% | 2.2천 |
|---|
| 2025.12.24 | ₩34,676 | ₩35,559 | ₩34,482 | ₩35,438 | +2.20% | 6.4천 |
|---|
| 2025.12.23 | ₩34,743 | ₩36,080 | ₩32,035 | ₩36,080 | +3.85% | 3.1만 |
|---|
| 2025.12.22 | ₩34,248 | ₩35,786 | ₩33,299 | ₩35,786 | +4.49% | 7.3천 |
|---|
| 2025.12.19 | ₩29,982 | ₩35,331 | ₩29,594 | ₩34,275 | +14.32% | 3만 |
|---|
| 2025.12.18 | ₩29,421 | ₩30,317 | ₩29,380 | ₩30,317 | +3.05% | 1.4만 |
|---|
| 2025.12.17 | ₩29,126 | ₩30,129 | ₩28,036 | ₩29,889 | +2.62% | 2.4만 |
|---|
| 2025.12.16 | ₩29,688 | ₩29,962 | ₩28,578 | ₩29,193 | -1.67% | 7.9천 |
|---|
| 2025.12.15 | ₩31,346 | ₩32,737 | ₩28,752 | ₩29,755 | -5.08% | 5만 |
|---|
| 2025.12.12 | ₩33,941 | ₩33,941 | ₩30,424 | ₩30,745 | -9.42% | 2.3만 |
|---|
| 2025.12.11 | ₩33,874 | ₩33,874 | ₩30,945 | ₩32,015 | -5.49% | 2.5만 |
|---|
| 2025.12.10 | ₩34,061 | ₩35,438 | ₩33,473 | ₩33,473 | -1.73% | 5.8천 |
|---|
| 2025.12.09 | ₩37,444 | ₩38,100 | ₩33,860 | ₩33,860 | -9.57% | 1.1만 |
|---|
| 2025.12.08 | ₩35,024 | ₩37,110 | ₩35,024 | ₩36,281 | +3.59% | 3.1만 |
|---|
| 2025.12.05 | ₩35,305 | ₩36,206 | ₩32,376 | ₩35,532 | +0.64% | 3.4만 |
|---|
| 2025.12.04 | ₩33,901 | ₩41,028 | ₩32,724 | ₩35,251 | +3.98% | 2.4만 |
|---|
| 2025.12.03 | ₩35,224 | ₩37,351 | ₩32,028 | ₩35,037 | -0.53% | 6.3만 |
|---|
| 2025.12.02 | ₩35,666 | ₩36,040 | ₩28,899 | ₩33,620 | -5.74% | 5.8만 |
|---|
| 2025.12.01 | ₩36,388 | ₩37,725 | ₩34,195 | ₩35,385 | -2.76% | 3.3만 |
|---|
| 2025.11.28 | ₩38,086 | ₩38,594 | ₩34,649 | ₩37,979 | -0.28% | 3.1만 |
|---|
| 2025.11.26 | ₩36,288 | ₩39,912 | ₩34,061 | ₩38,113 | +5.03% | 2.4만 |
|---|
| 2025.11.25 | ₩37,645 | ₩38,474 | ₩36,254 | ₩36,254 | -3.69% | 2.7만 |
|---|
| 2025.11.24 | ₩34,609 | ₩38,782 | ₩34,609 | ₩36,816 | +6.38% | 1.8만 |
|---|
| 2025.11.21 | ₩36,107 | ₩37,859 | ₩33,954 | ₩33,967 | -5.93% | 1.9만 |
|---|
| 2025.11.20 | ₩41,095 | ₩41,095 | ₩35,572 | ₩38,782 | -5.63% | 3.1만 |
|---|
| 2025.11.19 | ₩42,259 | ₩42,326 | ₩36,194 | ₩40,132 | -5.03% | 3.8만 |
|---|
| 2025.11.18 | ₩42,807 | ₩43,476 | ₩39,972 | ₩42,560 | -0.58% | 1.6만 |
|---|
| 2025.11.17 | ₩44,198 | ₩46,378 | ₩39,651 | ₩44,532 | +0.76% | 1.8만 |
|---|
| 2025.11.14 | ₩44,131 | ₩46,806 | ₩38,106 | ₩44,947 | +1.85% | 4.2만 |
|---|
| 2025.11.13 | ₩49,146 | ₩49,146 | ₩38,808 | ₩46,378 | -5.63% | 4.8만 |
|---|
| 2025.11.12 | ₩45,615 | ₩50,015 | ₩43,596 | ₩50,015 | +9.65% | 13.1만 |
|---|
| 2025.11.11 | ₩44,131 | ₩44,572 | ₩42,566 | ₩44,131 | 0.00% | 2.4만 |
|---|
| 2025.11.10 | ₩46,204 | ₩46,204 | ₩43,850 | ₩45,468 | -1.59% | 3.1만 |
|---|
| 2025.11.07 | ₩49,667 | ₩49,667 | ₩41,022 | ₩46,003 | -7.38% | 5만 |
|---|
| 2025.11.06 | ₩49,306 | ₩50,149 | ₩48,077 | ₩50,042 | +1.49% | 8.5천 |
|---|
| 2025.11.05 | ₩46,458 | ₩49,480 | ₩46,311 | ₩49,480 | +6.51% | 1.1만 |
|---|
| 2025.11.04 | ₩45,468 | ₩46,471 | ₩44,575 | ₩46,471 | +2.21% | 1.1만 |
|---|
| 2025.11.03 | ₩43,886 | ₩46,525 | ₩43,462 | ₩45,749 | +4.24% | 2.2만 |
|---|
| 2025.10.31 | ₩43,837 | ₩44,525 | ₩43,837 | ₩44,131 | +0.67% | 1.3만 |
|---|
| 2025.10.30 | ₩41,737 | ₩44,465 | ₩40,159 | ₩44,465 | +6.54% | 2.2만 |
|---|
| 2025.10.29 | ₩43,303 | ₩43,462 | ₩43,303 | ₩43,462 | +0.37% | 2.1천 |
|---|
| 2025.10.28 | ₩42,941 | ₩44,104 | ₩41,938 | ₩43,395 | +1.06% | 3.9천 |
|---|
| 2025.10.27 | ₩44,287 | ₩44,287 | ₩42,727 | ₩42,794 | -3.37% | 3.4천 |
|---|
| 2025.10.24 | ₩45,785 | ₩46,674 | ₩42,165 | ₩42,165 | -7.91% | 9.1천 |
|---|
| 2025.10.23 | ₩45,575 | ₩46,806 | ₩44,947 | ₩46,337 | +1.67% | 1.1만 |
|---|
| 2025.10.22 | ₩39,825 | ₩45,455 | ₩39,825 | ₩44,144 | +10.85% | 6.2천 |
|---|
| 2025.10.21 | ₩42,874 | ₩42,874 | ₩38,180 | ₩41,456 | -3.31% | 2만 |
|---|
| 2025.10.20 | ₩38,054 | ₩42,125 | ₩37,739 | ₩42,125 | +10.70% | 1.2만 |
|---|
| 2025.10.17 | ₩35,479 | ₩39,370 | ₩35,479 | ₩38,782 | +9.31% | 1.7만 |
|---|
| 2025.10.16 | ₩36,789 | ₩38,113 | ₩36,696 | ₩38,113 | +3.60% | 2.2만 |
|---|
| 2025.10.15 | ₩36,067 | ₩37,592 | ₩34,997 | ₩36,950 | +2.45% | 1.7만 |
|---|
| 2025.10.14 | ₩30,063 | ₩36,281 | ₩30,063 | ₩35,876 | +19.34% | 1.2만 |
|---|
| 2025.10.13 | ₩31,027 | ₩31,253 | ₩30,838 | ₩30,945 | -0.26% | 3.2천 |
|---|
| 2025.10.10 | ₩33,058 | ₩33,433 | ₩31,106 | ₩31,106 | -5.91% | 3.1만 |
|---|