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 | ₩27,796 | ₩28,277 | ₩27,395 | ₩27,395 | -1.44% | 4.5만 |
| 2026.10.08 | ₩28,611 | ₩30,669 | ₩27,395 | ₩27,395 | -4.25% | 6.8만 |
| 2026.10.07 | ₩28,638 | ₩29,386 | ₩28,050 | ₩28,050 | -2.05% | 1.8만 |
| 2026.10.06 | ₩27,409 | ₩30,068 | ₩27,395 | ₩28,705 | +4.73% | 4.3만 |
| 2026.10.05 | ₩28,090 | ₩29,052 | ₩27,395 | ₩27,395 | -2.47% | 7만 |
| 2026.10.02 | ₩26,874 | ₩28,304 | ₩26,874 | ₩27,529 | +2.44% | 2.2만 |
| 2026.10.01 | ₩28,210 | ₩28,371 | ₩26,947 | ₩27,195 | -3.60% | 4.5만 |
| 2026.09.30 | ₩28,411 | ₩28,979 | ₩28,077 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,077 |
| -1.18% |
| 5.5천 |
| 2026.09.29 | ₩28,331 | ₩28,985 | ₩27,956 | ₩27,956 | -1.32% | 9.4천 |
|---|
| 2026.09.28 | ₩30,135 | ₩30,602 | ₩28,397 | ₩28,397 | -5.76% | 1.2만 |
|---|
| 2026.09.25 | ₩30,282 | ₩30,629 | ₩29,600 | ₩29,654 | -2.07% | 1.5만 |
|---|
| 2026.09.24 | ₩31,231 | ₩32,012 | ₩29,801 | ₩29,934 | -4.15% | 1.7만 |
|---|
| 2026.09.23 | ₩31,244 | ₩32,473 | ₩30,923 | ₩31,431 | +0.60% | 3.5만 |
|---|
| 2026.09.22 | ₩30,335 | ₩31,324 | ₩29,961 | ₩31,057 | +2.38% | 4.4만 |
|---|
| 2026.09.21 | ₩30,095 | ₩31,671 | ₩30,018 | ₩30,937 | +2.80% | 1.7만 |
|---|
| 2026.09.18 | ₩29,988 | ₩30,923 | ₩29,344 | ₩30,268 | +0.94% | 3.4만 |
|---|
| 2026.09.17 | ₩26,780 | ₩29,994 | ₩26,059 | ₩29,908 | +11.68% | 3.1만 |
|---|
| 2026.09.16 | ₩27,115 | ₩28,224 | ₩24,328 | ₩25,952 | -4.29% | 6.4만 |
|---|
| 2026.09.15 | ₩28,745 | ₩30,028 | ₩27,155 | ₩27,155 | -5.53% | 7.2만 |
|---|
| 2026.09.14 | ₩28,732 | ₩29,921 | ₩28,077 | ₩29,320 | +2.05% | 5.5만 |
|---|
| 2026.09.11 | ₩30,228 | ₩30,896 | ₩28,344 | ₩29,266 | -3.18% | 1.9만 |
|---|
| 2026.09.10 | ₩31,204 | ₩31,565 | ₩29,520 | ₩29,974 | -3.94% | 5.3만 |
|---|
| 2026.09.09 | ₩32,420 | ₩33,395 | ₩31,084 | ₩31,297 | -3.46% | 2.8만 |
|---|
| 2026.09.08 | ₩32,166 | ₩32,888 | ₩31,084 | ₩32,807 | +1.99% | 4.1만 |
|---|
| 2026.09.04 | ₩32,660 | ₩33,128 | ₩32,086 | ₩32,540 | -0.37% | 1.9만 |
|---|
| 2026.09.03 | ₩33,649 | ₩34,211 | ₩32,153 | ₩32,553 | -3.26% | 4.4만 |
|---|
| 2026.09.02 | ₩32,861 | ₩34,879 | ₩31,084 | ₩33,449 | +1.79% | 8.8만 |
|---|
| 2026.09.01 | ₩31,939 | ₩33,175 | ₩31,685 | ₩33,168 | +3.85% | 1.9만 |
|---|
| 2026.08.31 | ₩32,286 | ₩34,632 | ₩31,097 | ₩32,179 | -0.33% | 7.9만 |
|---|
| 2026.08.28 | ₩32,881 | ₩34,525 | ₩32,072 | ₩33,048 | +0.51% | 4.1만 |
|---|
| 2026.08.27 | ₩35,387 | ₩36,188 | ₩32,754 | ₩33,409 | -5.59% | 8.4만 |
|---|
| 2026.08.26 | ₩36,175 | ₩36,750 | ₩35,159 | ₩35,787 | -1.07% | 3.6만 |
|---|
| 2026.08.25 | ₩36,202 | ₩37,645 | ₩34,705 | ₩36,349 | +0.41% | 5.1만 |
|---|
| 2026.08.24 | ₩34,104 | ₩36,389 | ₩32,941 | ₩35,574 | +4.31% | 15.1만 |
|---|
| 2026.08.21 | ₩35,293 | ₩38,050 | ₩33,409 | ₩34,090 | -3.41% | 2.2만 |
|---|
| 2026.08.20 | ₩34,785 | ₩36,502 | ₩34,558 | ₩35,627 | +2.42% | 2.4만 |
|---|
| 2026.08.19 | ₩35,534 | ₩37,598 | ₩34,398 | ₩34,505 | -2.90% | 1.8만 |
|---|
| 2026.08.18 | ₩34,331 | ₩36,696 | ₩34,331 | ₩34,892 | +1.63% | 2.1만 |
|---|
| 2026.08.17 | ₩36,389 | ₩37,491 | ₩34,531 | ₩34,611 | -4.88% | 2.9만 |
|---|
| 2026.08.14 | ₩37,418 | ₩38,260 | ₩36,041 | ₩36,750 | -1.79% | 2.3만 |
|---|
| 2026.08.13 | ₩37,151 | ₩39,823 | ₩34,518 | ₩38,687 | +4.14% | 4.4만 |
|---|
| 2026.08.12 | ₩38,540 | ₩38,781 | ₩37,445 | ₩38,634 | +0.24% | 2.4만 |
|---|
| 2026.08.11 | ₩38,594 | ₩38,861 | ₩37,819 | ₩38,260 | -0.87% | 3.8만 |
|---|
| 2026.08.10 | ₩37,685 | ₩38,754 | ₩37,685 | ₩38,754 | +2.84% | 2.1만 |
|---|
| 2026.08.07 | ₩39,168 | ₩39,409 | ₩37,445 | ₩37,899 | -3.24% | 4.2만 |
|---|
| 2026.08.06 | ₩37,431 | ₩39,449 | ₩37,431 | ₩39,356 | +5.14% | 7.6만 |
|---|
| 2026.08.05 | ₩35,921 | ₩38,621 | ₩35,848 | ₩38,139 | +6.18% | 6만 |
|---|
| 2026.08.04 | ₩36,402 | ₩37,805 | ₩35,413 | ₩35,681 | -1.98% | 13.3만 |
|---|
| 2026.08.03 | ₩38,300 | ₩38,768 | ₩35,039 | ₩35,868 | -6.35% | 37.5만 |
|---|
| 2026.07.31 | ₩35,734 | ₩38,874 | ₩34,638 | ₩38,300 | +7.18% | 32.4만 |
|---|
| 2026.07.30 | ₩35,293 | ₩37,244 | ₩34,692 | ₩35,079 | -0.61% | 16.6만 |
|---|
| 2026.07.29 | ₩36,081 | ₩36,108 | ₩34,378 | ₩34,398 | -4.67% | 7.2만 |
|---|
| 2026.07.28 | ₩35,841 | ₩37,244 | ₩34,464 | ₩37,110 | +3.54% | 10.4만 |
|---|
| 2026.07.27 | ₩36,563 | ₩38,634 | ₩35,266 | ₩36,870 | +0.84% | 9.1만 |
|---|
| 2026.07.24 | ₩37,471 | ₩38,500 | ₩34,144 | ₩34,638 | -7.56% | 20.6만 |
|---|
| 2026.07.23 | ₩35,547 | ₩37,952 | ₩33,850 | ₩37,952 | +6.77% | 2.2만 |
|---|
| 2026.07.22 | ₩36,589 | ₩37,084 | ₩34,611 | ₩35,373 | -3.32% | 5.9만 |
|---|
| 2026.07.21 | ₩36,282 | ₩37,217 | ₩34,932 | ₩35,894 | -1.07% | 6.6만 |
|---|
| 2026.07.20 | ₩36,068 | ₩38,721 | ₩35,774 | ₩36,429 | +1.00% | 17.6만 |
|---|
| 2026.07.17 | ₩36,736 | ₩37,910 | ₩35,407 | ₩36,068 | -1.82% | 9.9천 |
|---|
| 2026.07.16 | ₩35,948 | ₩37,886 | ₩35,694 | ₩35,694 | -0.71% | 1.8만 |
|---|
| 2026.07.15 | ₩33,663 | ₩38,099 | ₩33,663 | ₩36,349 | +7.98% | 3.4만 |
|---|
| 2026.07.14 | ₩34,411 | ₩35,006 | ₩33,309 | ₩33,943 | -1.36% | 5만 |
|---|
| 2026.07.13 | ₩36,081 | ₩36,589 | ₩32,874 | ₩35,079 | -2.78% | 4.3만 |
|---|
| 2026.07.10 | ₩36,843 | ₩36,950 | ₩35,480 | ₩35,480 | -3.70% | 3만 |
|---|
| 2026.07.09 | ₩35,814 | ₩37,886 | ₩35,814 | ₩36,295 | +1.34% | 9천 |
|---|
| 2026.07.08 | ₩33,409 | ₩37,418 | ₩32,714 | ₩37,418 | +12.00% | 3.4만 |
|---|
| 2026.07.07 | ₩33,315 | ₩33,810 | ₩31,418 | ₩32,874 | -1.32% | 3.7만 |
|---|
| 2026.07.06 | ₩35,052 | ₩35,413 | ₩32,513 | ₩32,513 | -7.24% | 8.8천 |
|---|
| 2026.07.02 | ₩36,923 | ₩37,084 | ₩33,943 | ₩34,438 | -6.73% | 2.8만 |
|---|
| 2026.07.01 | ₩37,765 | ₩38,153 | ₩36,736 | ₩37,418 | -0.92% | 3.2만 |
|---|
| 2026.06.30 | ₩36,790 | ₩38,881 | ₩36,790 | ₩37,765 | +2.65% | 5.3만 |
|---|
| 2026.06.29 | ₩39,770 | ₩39,770 | ₩36,816 | ₩36,816 | -7.43% | 2.7만 |
|---|
| 2026.06.26 | ₩38,480 | ₩39,142 | ₩38,093 | ₩38,794 | +0.82% | 2만 |
|---|
| 2026.06.25 | ₩38,567 | ₩39,035 | ₩37,271 | ₩39,035 | +1.21% | 2.7만 |
|---|
| 2026.06.24 | ₩38,754 | ₩39,021 | ₩38,086 | ₩38,367 | -1.00% | 3.5만 |
|---|
| 2026.06.23 | ₩38,754 | ₩39,569 | ₩38,293 | ₩39,422 | +1.72% | 2.2만 |
|---|
| 2026.06.22 | ₩38,754 | ₩39,155 | ₩38,273 | ₩39,128 | +0.97% | 2.1만 |
|---|
| 2026.06.18 | ₩36,750 | ₩38,754 | ₩36,122 | ₩38,754 | +5.45% | 4.6만 |
|---|
| 2026.06.17 | ₩36,763 | ₩37,578 | ₩35,640 | ₩36,095 | -1.82% | 9.2천 |
|---|
| 2026.06.16 | ₩37,351 | ₩38,086 | ₩36,563 | ₩37,445 | +0.25% | 2.1만 |
|---|
| 2026.06.15 | ₩37,418 | ₩37,418 | ₩35,306 | ₩35,413 | -5.36% | 6.5만 |
|---|
| 2026.06.12 | ₩35,373 | ₩36,822 | ₩35,373 | ₩36,750 | +3.89% | 1.6천 |
|---|
| 2026.06.11 | ₩37,084 | ₩38,407 | ₩36,750 | ₩38,380 | +3.50% | 4.2만 |
|---|
| 2026.06.10 | ₩36,081 | ₩36,963 | ₩36,015 | ₩36,643 | +1.56% | 3.2만 |
|---|
| 2026.06.09 | ₩35,948 | ₩35,948 | ₩35,948 | ₩35,948 | 0.00% | 800 |
|---|
| 2026.06.08 | ₩34,411 | ₩35,534 | ₩34,411 | ₩35,146 | +2.14% | 1.9천 |
|---|
| 2026.06.05 | ₩33,742 | ₩34,144 | ₩33,742 | ₩34,144 | +1.19% | 3.6천 |
|---|
| 2026.06.04 | ₩35,098 | ₩35,346 | ₩34,545 | ₩34,558 | -1.54% | 6.7천 |
|---|
| 2026.06.03 | ₩35,026 | ₩35,413 | ₩34,585 | ₩34,585 | -1.26% | 6.9천 |
|---|
| 2026.06.02 | ₩35,721 | ₩35,721 | ₩34,625 | ₩34,745 | -2.73% | 6.2천 |
|---|
| 2026.06.01 | ₩35,560 | ₩36,923 | ₩34,972 | ₩35,012 | -1.54% | 1.3만 |
|---|
| 2026.05.29 | ₩34,812 | ₩36,215 | ₩34,478 | ₩35,373 | +1.61% | 1만 |
|---|
| 2026.05.28 | ₩35,173 | ₩35,787 | ₩34,324 | ₩34,478 | -1.98% | 5.5천 |
|---|
| 2026.05.27 | ₩37,445 | ₩37,445 | ₩35,814 | ₩36,028 | -3.78% | 1.1만 |
|---|
| 2026.05.26 | ₩34,865 | ₩37,284 | ₩34,865 | ₩36,309 | +4.14% | 1.1만 |
|---|
| 2026.05.22 | ₩35,133 | ₩36,295 | ₩33,823 | ₩35,627 | +1.41% | 1.2만 |
|---|
| 2026.05.21 | ₩36,242 | ₩36,710 | ₩35,721 | ₩36,215 | -0.07% | 1.5만 |
|---|
| 2026.05.20 | ₩36,162 | ₩36,228 | ₩35,507 | ₩36,228 | +0.18% | 5.9만 |
|---|
| 2026.05.19 | ₩34,932 | ₩36,660 | ₩34,932 | ₩36,081 | +3.29% | 6.2만 |
|---|
| 2026.05.18 | ₩36,175 | ₩36,175 | ₩32,707 | ₩34,946 | -3.40% | 2.7만 |
|---|
| 2026.05.15 | ₩37,217 | ₩37,217 | ₩34,264 | ₩35,707 | -4.06% | 8.2천 |
|---|
| 2026.05.14 | ₩36,081 | ₩37,004 | ₩34,404 | ₩37,004 | +2.56% | 4.7만 |
|---|
| 2026.05.13 | ₩36,148 | ₩39,605 | ₩34,758 | ₩34,758 | -3.84% | 4.4만 |
|---|
| 2026.05.12 | ₩36,587 | ₩36,723 | ₩35,614 | ₩36,402 | -0.50% | 8.6천 |
|---|
| 2026.05.11 | ₩33,810 | ₩35,881 | ₩33,783 | ₩35,881 | +6.13% | 8.1만 |
|---|
| 2026.05.08 | ₩33,629 | ₩34,297 | ₩32,914 | ₩34,070 | +1.31% | 1.4만 |
|---|
| 2026.05.07 | ₩33,342 | ₩34,718 | ₩33,342 | ₩33,449 | +0.32% | 7.7천 |
|---|
| 2026.05.06 | ₩33,409 | ₩33,542 | ₩33,248 | ₩33,409 | 0.00% | 1.8만 |
|---|
| 2026.05.05 | ₩33,729 | ₩35,155 | ₩33,409 | ₩34,010 | +0.83% | 8.8천 |
|---|
| 2026.05.04 | ₩33,409 | ₩33,476 | ₩33,168 | ₩33,168 | -0.72% | 1.2만 |
|---|
| 2026.05.01 | ₩33,736 | ₩33,743 | ₩33,355 | ₩33,409 | -0.97% | 1.8만 |
|---|
| 2026.04.30 | ₩33,382 | ₩33,409 | ₩33,262 | ₩33,409 | +0.08% | 1.3만 |
|---|
| 2026.04.29 | ₩33,409 | ₩33,529 | ₩32,794 | ₩33,529 | +0.36% | 1.3만 |
|---|
| 2026.04.28 | ₩33,141 | ₩35,012 | ₩33,101 | ₩33,369 | +0.69% | 5.4만 |
|---|
| 2026.04.27 | ₩30,723 | ₩33,262 | ₩30,723 | ₩33,101 | +7.74% | 7.8천 |
|---|
| 2026.04.24 | ₩30,375 | ₩31,137 | ₩30,375 | ₩30,816 | +1.45% | 1.5만 |
|---|
| 2026.04.23 | ₩30,736 | ₩31,003 | ₩30,602 | ₩31,003 | +0.87% | 1.2만 |
|---|
| 2026.04.22 | ₩31,030 | ₩31,030 | ₩30,643 | ₩30,736 | -0.95% | 1.9만 |
|---|
| 2026.04.21 | ₩30,736 | ₩31,003 | ₩30,602 | ₩30,736 | 0.00% | 1.9만 |
|---|
| 2026.04.20 | ₩30,736 | ₩30,803 | ₩30,616 | ₩30,669 | -0.22% | 1.4만 |
|---|
| 2026.04.17 | ₩31,070 | ₩31,070 | ₩30,643 | ₩30,756 | -1.01% | 1.7만 |
|---|
| 2026.04.16 | ₩30,736 | ₩30,870 | ₩30,669 | ₩30,736 | 0.00% | 2.5만 |
|---|
| 2026.04.15 | ₩30,736 | ₩30,803 | ₩30,736 | ₩30,736 | 0.00% | 2.8만 |
|---|
| 2026.04.14 | ₩31,351 | ₩31,351 | ₩30,669 | ₩30,736 | -1.96% | 1.2만 |
|---|
| 2026.04.13 | ₩29,386 | ₩30,937 | ₩27,930 | ₩30,736 | +4.59% | 2.2만 |
|---|
| 2026.04.10 | ₩30,937 | ₩30,937 | ₩30,175 | ₩30,175 | -2.46% | 1천 |
|---|
| 2026.04.09 | ₩30,716 | ₩30,716 | ₩30,068 | ₩30,175 | -1.76% | 3.3천 |
|---|
| 2026.04.08 | ₩32,072 | ₩34,812 | ₩30,576 | ₩30,602 | -4.58% | 1.9만 |
|---|
| 2026.04.07 | ₩33,409 | ₩35,373 | ₩30,362 | ₩30,389 | -9.04% | 3.5만 |
|---|
| 2026.04.06 | ₩26,861 | ₩34,879 | ₩26,861 | ₩32,580 | +21.29% | 2.9만 |
|---|
| 2026.04.02 | ₩27,262 | ₩28,531 | ₩27,262 | ₩27,262 | 0.00% | 1만 |
|---|
| 2026.04.01 | ₩28,518 | ₩29,994 | ₩27,863 | ₩28,464 | -0.19% | 8천 |
|---|
| 2026.03.31 | ₩28,678 | ₩29,867 | ₩28,077 | ₩28,077 | -2.10% | 3.3천 |
|---|
| 2026.03.30 | ₩28,369 | ₩28,732 | ₩27,940 | ₩28,063 | -1.08% | 2.3천 |
|---|
| 2026.03.27 | ₩31,244 | ₩34,745 | ₩30,055 | ₩30,055 | -3.81% | 4.7천 |
|---|
| 2026.03.26 | ₩29,680 | ₩30,389 | ₩28,010 | ₩30,389 | +2.39% | 7.9천 |
|---|
| 2026.03.25 | ₩28,224 | ₩29,520 | ₩27,429 | ₩29,520 | +4.59% | 3.8천 |
|---|
| 2026.03.24 | ₩29,400 | ₩30,068 | ₩29,400 | ₩29,400 | 0.00% | 2.6천 |
|---|
| 2026.03.23 | ₩29,400 | ₩29,400 | ₩29,400 | ₩29,400 | 0.00% | 1.2천 |
|---|
| 2026.03.20 | ₩30,121 | ₩30,121 | ₩26,694 | ₩27,716 | -7.99% | 7.2천 |
|---|
| 2026.03.19 | ₩33,342 | ₩33,342 | ₩28,377 | ₩30,692 | -7.95% | 8.5천 |
|---|
| 2026.03.18 | ₩33,409 | ₩33,409 | ₩31,605 | ₩32,179 | -3.68% | 4.7천 |
|---|
| 2026.03.17 | ₩31,872 | ₩31,872 | ₩31,872 | ₩31,872 | 0.00% | 900 |
|---|
| 2026.03.16 | ₩30,803 | ₩32,861 | ₩30,803 | ₩32,072 | +4.12% | 3.4천 |
|---|
| 2026.03.13 | ₩35,346 | ₩39,088 | ₩32,741 | ₩32,741 | -7.37% | 1.3만 |
|---|
| 2026.03.12 | ₩31,070 | ₩31,070 | ₩31,070 | ₩31,070 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩31,070 | ₩31,070 | ₩31,070 | ₩31,070 | 0.00% | 1.4천 |
|---|
| 2026.03.10 | ₩31,471 | ₩33,823 | ₩31,471 | ₩33,823 | +7.47% | 1.1천 |
|---|
| 2026.03.09 | ₩30,803 | ₩30,803 | ₩30,803 | ₩30,803 | 0.00% | 1.2천 |
|---|
| 2026.03.06 | ₩30,883 | ₩30,896 | ₩30,883 | ₩30,896 | +0.04% | 2.6천 |
|---|
| 2026.03.05 | ₩31,431 | ₩31,431 | ₩29,948 | ₩29,948 | -4.72% | 3.1천 |
|---|
| 2026.03.04 | ₩32,700 | ₩32,700 | ₩30,736 | ₩30,749 | -5.97% | 6.8천 |
|---|
| 2026.03.03 | ₩31,431 | ₩33,489 | ₩31,431 | ₩32,326 | +2.85% | 3.3천 |
|---|
| 2026.03.02 | ₩35,146 | ₩35,146 | ₩32,286 | ₩32,286 | -8.14% | 3.1천 |
|---|
| 2026.02.27 | ₩31,939 | ₩36,081 | ₩31,070 | ₩35,226 | +10.29% | 1.9만 |
|---|
| 2026.02.26 | ₩30,736 | ₩30,736 | ₩30,736 | ₩30,736 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩31,832 | ₩32,072 | ₩30,736 | ₩30,736 | -3.44% | 2.5만 |
|---|
| 2026.02.24 | ₩30,836 | ₩31,057 | ₩30,749 | ₩31,057 | +0.72% | 4.5천 |
|---|
| 2026.02.23 | ₩31,511 | ₩33,008 | ₩30,950 | ₩32,623 | +3.53% | 6천 |
|---|
| 2026.02.20 | ₩30,870 | ₩31,444 | ₩29,533 | ₩31,057 | +0.61% | 3.6천 |
|---|
| 2026.02.19 | ₩27,850 | ₩29,573 | ₩27,850 | ₩29,573 | +6.19% | 3.4천 |
|---|
| 2026.02.18 | ₩26,687 | ₩26,687 | ₩26,192 | ₩26,192 | -1.85% | 2.3천 |
|---|
| 2026.02.17 | ₩27,040 | ₩27,040 | ₩24,308 | ₩24,308 | -10.10% | 3.3천 |
|---|
| 2026.02.13 | ₩31,204 | ₩31,204 | ₩27,395 | ₩27,501 | -11.87% | 9.6천 |
|---|
| 2026.02.12 | ₩28,985 | ₩30,208 | ₩28,732 | ₩28,931 | -0.19% | 7천 |
|---|
| 2026.02.11 | ₩29,874 | ₩30,262 | ₩29,400 | ₩29,480 | -1.32% | 3천 |
|---|
| 2026.02.10 | ₩29,386 | ₩30,306 | ₩28,732 | ₩30,075 | +2.34% | 2.3천 |
|---|
| 2026.02.09 | ₩29,908 | ₩30,148 | ₩29,132 | ₩29,507 | -1.34% | 5.4천 |
|---|
| 2026.02.06 | ₩29,734 | ₩31,137 | ₩29,734 | ₩30,723 | +3.33% | 6.4천 |
|---|
| 2026.02.05 | ₩31,899 | ₩31,899 | ₩30,135 | ₩31,165 | -2.30% | 8천 |
|---|
| 2026.02.04 | ₩32,072 | ₩32,072 | ₩31,137 | ₩31,150 | -2.88% | 7천 |
|---|
| 2026.02.03 | ₩33,355 | ₩33,355 | ₩31,217 | ₩31,217 | -6.41% | 1.1만 |
|---|
| 2026.02.02 | ₩30,736 | ₩33,810 | ₩30,736 | ₩33,810 | +10.00% | 3.4천 |
|---|
| 2026.01.30 | ₩34,932 | ₩36,081 | ₩31,685 | ₩32,099 | -8.11% | 8.2천 |
|---|
| 2026.01.29 | ₩34,010 | ₩34,451 | ₩32,888 | ₩34,451 | +1.30% | 5.6천 |
|---|
| 2026.01.28 | ₩35,694 | ₩35,694 | ₩32,994 | ₩32,994 | -7.56% | 1.2만 |
|---|
| 2026.01.27 | ₩33,088 | ₩34,591 | ₩32,727 | ₩34,591 | +4.54% | 8.5천 |
|---|
| 2026.01.26 | ₩32,767 | ₩32,767 | ₩32,767 | ₩32,767 | 0.00% | 1.4천 |
|---|
| 2026.01.23 | ₩30,736 | ₩33,075 | ₩30,736 | ₩33,075 | +7.61% | 7.3천 |
|---|
| 2026.01.22 | ₩33,235 | ₩33,235 | ₩30,836 | ₩32,540 | -2.09% | 1.1만 |
|---|
| 2026.01.21 | ₩30,482 | ₩32,700 | ₩29,934 | ₩30,776 | +0.96% | 8천 |
|---|
| 2026.01.20 | ₩30,870 | ₩31,812 | ₩29,867 | ₩29,867 | -3.25% | 1.3만 |
|---|
| 2026.01.16 | ₩33,836 | ₩34,344 | ₩30,816 | ₩30,816 | -8.93% | 1.7만 |
|---|
| 2026.01.15 | ₩32,366 | ₩34,665 | ₩32,366 | ₩34,665 | +7.10% | 1.4만 |
|---|
| 2026.01.14 | ₩32,727 | ₩33,542 | ₩31,899 | ₩33,542 | +2.49% | 7.1천 |
|---|
| 2026.01.13 | ₩34,885 | ₩35,346 | ₩33,008 | ₩33,696 | -3.41% | 2.8만 |
|---|
| 2026.01.12 | ₩34,879 | ₩36,736 | ₩34,077 | ₩34,144 | -2.11% | 3.6만 |
|---|
| 2026.01.09 | ₩36,081 | ₩36,950 | ₩34,344 | ₩34,645 | -3.98% | 2.8만 |
|---|
| 2026.01.08 | ₩38,380 | ₩38,420 | ₩37,097 | ₩37,498 | -2.30% | 1.8만 |
|---|
| 2026.01.07 | ₩38,193 | ₩39,723 | ₩37,044 | ₩37,418 | -2.03% | 2.2만 |
|---|
| 2026.01.06 | ₩35,961 | ₩37,926 | ₩35,961 | ₩36,669 | +1.97% | 6.6천 |
|---|
| 2026.01.05 | ₩36,629 | ₩37,485 | ₩34,077 | ₩35,801 | -2.26% | 1.2만 |
|---|
| 2026.01.02 | ₩41,413 | ₩41,413 | ₩36,416 | ₩39,356 | -4.97% | 2.1만 |
|---|
| 2025.12.31 | ₩37,404 | ₩42,255 | ₩36,355 | ₩41,427 | +10.75% | 12.4만 |
|---|
| 2025.12.30 | ₩35,995 | ₩36,736 | ₩35,179 | ₩36,736 | +2.06% | 5.7천 |
|---|
| 2025.12.29 | ₩34,211 | ₩36,349 | ₩33,770 | ₩36,349 | +6.25% | 8.4천 |
|---|
| 2025.12.26 | ₩35,280 | ₩36,055 | ₩34,358 | ₩34,358 | -2.61% | 2.2천 |
|---|
| 2025.12.24 | ₩34,652 | ₩35,534 | ₩34,458 | ₩35,413 | +2.20% | 6.4천 |
|---|
| 2025.12.23 | ₩34,718 | ₩36,055 | ₩32,012 | ₩36,055 | +3.85% | 3.1만 |
|---|
| 2025.12.22 | ₩34,224 | ₩35,761 | ₩33,275 | ₩35,761 | +4.49% | 7.3천 |
|---|
| 2025.12.19 | ₩29,961 | ₩35,306 | ₩29,573 | ₩34,251 | +14.32% | 3만 |
|---|
| 2025.12.18 | ₩29,400 | ₩30,295 | ₩29,360 | ₩30,295 | +3.05% | 1.4만 |
|---|
| 2025.12.17 | ₩29,106 | ₩30,108 | ₩28,017 | ₩29,867 | +2.62% | 2.4만 |
|---|
| 2025.12.16 | ₩29,667 | ₩29,941 | ₩28,558 | ₩29,173 | -1.67% | 7.9천 |
|---|
| 2025.12.15 | ₩31,324 | ₩32,714 | ₩28,732 | ₩29,734 | -5.08% | 5만 |
|---|
| 2025.12.12 | ₩33,917 | ₩33,917 | ₩30,402 | ₩30,723 | -9.42% | 2.3만 |
|---|
| 2025.12.11 | ₩33,850 | ₩33,850 | ₩30,923 | ₩31,992 | -5.49% | 2.5만 |
|---|
| 2025.12.10 | ₩34,037 | ₩35,413 | ₩33,449 | ₩33,449 | -1.73% | 5.8천 |
|---|
| 2025.12.09 | ₩37,418 | ₩38,073 | ₩33,836 | ₩33,836 | -9.57% | 1.1만 |
|---|
| 2025.12.08 | ₩34,999 | ₩37,084 | ₩34,999 | ₩36,255 | +3.59% | 3.1만 |
|---|
| 2025.12.05 | ₩35,280 | ₩36,180 | ₩32,353 | ₩35,507 | +0.64% | 3.4만 |
|---|
| 2025.12.04 | ₩33,876 | ₩40,999 | ₩32,700 | ₩35,226 | +3.98% | 2.4만 |
|---|
| 2025.12.03 | ₩35,199 | ₩37,324 | ₩32,006 | ₩35,012 | -0.53% | 6.3만 |
|---|
| 2025.12.02 | ₩35,640 | ₩36,015 | ₩28,879 | ₩33,596 | -5.74% | 5.8만 |
|---|
| 2025.12.01 | ₩36,362 | ₩37,698 | ₩34,170 | ₩35,360 | -2.76% | 3.3만 |
|---|
| 2025.11.28 | ₩38,059 | ₩38,567 | ₩34,625 | ₩37,952 | -0.28% | 3.1만 |
|---|
| 2025.11.26 | ₩36,262 | ₩39,883 | ₩34,037 | ₩38,086 | +5.03% | 2.4만 |
|---|
| 2025.11.25 | ₩37,618 | ₩38,447 | ₩36,228 | ₩36,228 | -3.69% | 2.7만 |
|---|
| 2025.11.24 | ₩34,585 | ₩38,754 | ₩34,585 | ₩36,790 | +6.38% | 1.8만 |
|---|
| 2025.11.21 | ₩36,081 | ₩37,832 | ₩33,930 | ₩33,943 | -5.93% | 1.9만 |
|---|
| 2025.11.20 | ₩41,066 | ₩41,066 | ₩35,547 | ₩38,754 | -5.63% | 3.1만 |
|---|
| 2025.11.19 | ₩42,229 | ₩42,295 | ₩36,168 | ₩40,104 | -5.03% | 3.8만 |
|---|
| 2025.11.18 | ₩42,777 | ₩43,445 | ₩39,944 | ₩42,529 | -0.58% | 1.6만 |
|---|
| 2025.11.17 | ₩44,166 | ₩46,345 | ₩39,623 | ₩44,500 | +0.76% | 1.8만 |
|---|
| 2025.11.14 | ₩44,100 | ₩46,772 | ₩38,079 | ₩44,915 | +1.85% | 4.2만 |
|---|
| 2025.11.13 | ₩49,111 | ₩49,111 | ₩38,781 | ₩46,345 | -5.63% | 4.8만 |
|---|
| 2025.11.12 | ₩45,583 | ₩49,979 | ₩43,565 | ₩49,979 | +9.65% | 13.1만 |
|---|
| 2025.11.11 | ₩44,100 | ₩44,541 | ₩42,536 | ₩44,100 | 0.00% | 2.4만 |
|---|
| 2025.11.10 | ₩46,171 | ₩46,171 | ₩43,819 | ₩45,436 | -1.59% | 3.1만 |
|---|
| 2025.11.07 | ₩49,632 | ₩49,632 | ₩40,993 | ₩45,970 | -7.38% | 5만 |
|---|
| 2025.11.06 | ₩49,271 | ₩50,113 | ₩48,043 | ₩50,006 | +1.49% | 8.5천 |
|---|
| 2025.11.05 | ₩46,425 | ₩49,445 | ₩46,278 | ₩49,445 | +6.51% | 1.1만 |
|---|
| 2025.11.04 | ₩45,436 | ₩46,438 | ₩44,543 | ₩46,438 | +2.21% | 1.1만 |
|---|
| 2025.11.03 | ₩43,855 | ₩46,492 | ₩43,431 | ₩45,717 | +4.24% | 2.2만 |
|---|
| 2025.10.31 | ₩43,806 | ₩44,494 | ₩43,806 | ₩44,100 | +0.67% | 1.3만 |
|---|
| 2025.10.30 | ₩41,707 | ₩44,434 | ₩40,131 | ₩44,434 | +6.54% | 2.2만 |
|---|
| 2025.10.29 | ₩43,272 | ₩43,431 | ₩43,272 | ₩43,431 | +0.37% | 2.1천 |
|---|
| 2025.10.28 | ₩42,910 | ₩44,073 | ₩41,908 | ₩43,365 | +1.06% | 3.9천 |
|---|
| 2025.10.27 | ₩44,256 | ₩44,256 | ₩42,696 | ₩42,763 | -3.37% | 3.4천 |
|---|
| 2025.10.24 | ₩45,753 | ₩46,641 | ₩42,135 | ₩42,135 | -7.91% | 9.1천 |
|---|
| 2025.10.23 | ₩45,543 | ₩46,772 | ₩44,915 | ₩46,305 | +1.67% | 1.1만 |
|---|
| 2025.10.22 | ₩39,797 | ₩45,423 | ₩39,797 | ₩44,113 | +10.85% | 6.2천 |
|---|
| 2025.10.21 | ₩42,843 | ₩42,843 | ₩38,153 | ₩41,427 | -3.31% | 2만 |
|---|
| 2025.10.20 | ₩38,027 | ₩42,095 | ₩37,712 | ₩42,095 | +10.70% | 1.2만 |
|---|
| 2025.10.17 | ₩35,453 | ₩39,342 | ₩35,453 | ₩38,754 | +9.31% | 1.7만 |
|---|
| 2025.10.16 | ₩36,763 | ₩38,086 | ₩36,669 | ₩38,086 | +3.60% | 2.2만 |
|---|
| 2025.10.15 | ₩36,041 | ₩37,565 | ₩34,972 | ₩36,923 | +2.45% | 1.7만 |
|---|
| 2025.10.14 | ₩30,041 | ₩36,255 | ₩30,041 | ₩35,850 | +19.34% | 1.2만 |
|---|
| 2025.10.13 | ₩31,005 | ₩31,231 | ₩30,816 | ₩30,923 | -0.26% | 3.2천 |
|---|
| 2025.10.10 | ₩33,035 | ₩33,409 | ₩31,084 | ₩31,084 | -5.91% | 3.1만 |
|---|