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 | ₩27,766 | ₩28,246 | ₩27,365 | ₩27,365 | -1.44% | 4.5만 |
| 2026.10.08 | ₩28,580 | ₩30,635 | ₩27,365 | ₩27,365 | -4.25% | 6.8만 |
| 2026.10.07 | ₩28,606 | ₩29,354 | ₩28,019 | ₩28,019 | -2.05% | 1.8만 |
| 2026.10.06 | ₩27,378 | ₩30,035 | ₩27,365 | ₩28,673 | +4.73% | 4.3만 |
| 2026.10.05 | ₩28,059 | ₩29,020 | ₩27,365 | ₩27,365 | -2.47% | 7만 |
| 2026.10.02 | ₩26,844 | ₩28,273 | ₩26,844 | ₩27,499 | +2.44% | 2.2만 |
| 2026.10.01 | ₩28,179 | ₩28,340 | ₩26,918 | ₩27,165 | -3.60% | 4.5만 |
| 2026.09.30 | ₩28,380 | ₩28,947 | ₩28,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,046 |
| -1.18% |
| 5.5천 |
| 2026.09.29 | ₩28,299 | ₩28,954 | ₩27,926 | ₩27,926 | -1.32% | 9.4천 |
|---|
| 2026.09.28 | ₩30,102 | ₩30,569 | ₩28,366 | ₩28,366 | -5.76% | 1.2만 |
|---|
| 2026.09.25 | ₩30,248 | ₩30,595 | ₩29,568 | ₩29,621 | -2.07% | 1.5만 |
|---|
| 2026.09.24 | ₩31,196 | ₩31,977 | ₩29,768 | ₩29,901 | -4.15% | 1.7만 |
|---|
| 2026.09.23 | ₩31,209 | ₩32,438 | ₩30,889 | ₩31,396 | +0.60% | 3.5만 |
|---|
| 2026.09.22 | ₩30,302 | ₩31,290 | ₩29,928 | ₩31,023 | +2.38% | 4.4만 |
|---|
| 2026.09.21 | ₩30,061 | ₩31,637 | ₩29,985 | ₩30,902 | +2.80% | 1.7만 |
|---|
| 2026.09.18 | ₩29,955 | ₩30,889 | ₩29,311 | ₩30,235 | +0.94% | 3.4만 |
|---|
| 2026.09.17 | ₩26,751 | ₩29,961 | ₩26,030 | ₩29,875 | +11.68% | 3.1만 |
|---|
| 2026.09.16 | ₩27,085 | ₩28,193 | ₩24,301 | ₩25,923 | -4.29% | 6.4만 |
|---|
| 2026.09.15 | ₩28,713 | ₩29,995 | ₩27,125 | ₩27,125 | -5.53% | 7.2만 |
|---|
| 2026.09.14 | ₩28,700 | ₩29,888 | ₩28,046 | ₩29,287 | +2.05% | 5.5만 |
|---|
| 2026.09.11 | ₩30,195 | ₩30,862 | ₩28,313 | ₩29,234 | -3.18% | 1.9만 |
|---|
| 2026.09.10 | ₩31,169 | ₩31,530 | ₩29,487 | ₩29,941 | -3.94% | 5.3만 |
|---|
| 2026.09.09 | ₩32,384 | ₩33,359 | ₩31,049 | ₩31,263 | -3.46% | 2.8만 |
|---|
| 2026.09.08 | ₩32,131 | ₩32,851 | ₩31,049 | ₩32,771 | +1.99% | 4.1만 |
|---|
| 2026.09.04 | ₩32,624 | ₩33,092 | ₩32,050 | ₩32,504 | -0.37% | 1.9만 |
|---|
| 2026.09.03 | ₩33,612 | ₩34,173 | ₩32,117 | ₩32,518 | -3.26% | 4.4만 |
|---|
| 2026.09.02 | ₩32,825 | ₩34,840 | ₩31,049 | ₩33,412 | +1.79% | 8.8만 |
|---|
| 2026.09.01 | ₩31,904 | ₩33,138 | ₩31,650 | ₩33,132 | +3.85% | 1.9만 |
|---|
| 2026.08.31 | ₩32,251 | ₩34,593 | ₩31,063 | ₩32,144 | -0.33% | 7.9만 |
|---|
| 2026.08.28 | ₩32,845 | ₩34,487 | ₩32,037 | ₩33,012 | +0.51% | 4.1만 |
|---|
| 2026.08.27 | ₩35,348 | ₩36,149 | ₩32,718 | ₩33,372 | -5.59% | 8.4만 |
|---|
| 2026.08.26 | ₩36,135 | ₩36,709 | ₩35,121 | ₩35,748 | -1.07% | 3.6만 |
|---|
| 2026.08.25 | ₩36,162 | ₩37,604 | ₩34,667 | ₩36,309 | +0.41% | 5.1만 |
|---|
| 2026.08.24 | ₩34,066 | ₩36,349 | ₩32,905 | ₩35,535 | +4.31% | 15.1만 |
|---|
| 2026.08.21 | ₩35,254 | ₩38,008 | ₩33,372 | ₩34,053 | -3.41% | 2.2만 |
|---|
| 2026.08.20 | ₩34,747 | ₩36,462 | ₩34,520 | ₩35,588 | +2.42% | 2.4만 |
|---|
| 2026.08.19 | ₩35,494 | ₩37,557 | ₩34,360 | ₩34,467 | -2.90% | 1.8만 |
|---|
| 2026.08.18 | ₩34,293 | ₩36,656 | ₩34,293 | ₩34,854 | +1.63% | 2.1만 |
|---|
| 2026.08.17 | ₩36,349 | ₩37,450 | ₩34,493 | ₩34,573 | -4.88% | 2.9만 |
|---|
| 2026.08.14 | ₩37,377 | ₩38,218 | ₩36,002 | ₩36,709 | -1.79% | 2.3만 |
|---|
| 2026.08.13 | ₩37,110 | ₩39,779 | ₩34,480 | ₩38,645 | +4.14% | 4.4만 |
|---|
| 2026.08.12 | ₩38,498 | ₩38,738 | ₩37,403 | ₩38,591 | +0.24% | 2.4만 |
|---|
| 2026.08.11 | ₩38,551 | ₩38,818 | ₩37,777 | ₩38,218 | -0.87% | 3.8만 |
|---|
| 2026.08.10 | ₩37,644 | ₩38,712 | ₩37,644 | ₩38,712 | +2.84% | 2.1만 |
|---|
| 2026.08.07 | ₩39,125 | ₩39,366 | ₩37,403 | ₩37,857 | -3.24% | 4.2만 |
|---|
| 2026.08.06 | ₩37,390 | ₩39,406 | ₩37,390 | ₩39,312 | +5.14% | 7.6만 |
|---|
| 2026.08.05 | ₩35,882 | ₩38,578 | ₩35,808 | ₩38,097 | +6.18% | 6만 |
|---|
| 2026.08.04 | ₩36,362 | ₩37,764 | ₩35,374 | ₩35,641 | -1.98% | 13.3만 |
|---|
| 2026.08.03 | ₩38,258 | ₩38,725 | ₩35,001 | ₩35,828 | -6.35% | 37.5만 |
|---|
| 2026.07.31 | ₩35,695 | ₩38,832 | ₩34,600 | ₩38,258 | +7.18% | 32.4만 |
|---|
| 2026.07.30 | ₩35,254 | ₩37,203 | ₩34,653 | ₩35,041 | -0.61% | 16.6만 |
|---|
| 2026.07.29 | ₩36,042 | ₩36,068 | ₩34,340 | ₩34,360 | -4.67% | 7.2만 |
|---|
| 2026.07.28 | ₩35,801 | ₩37,203 | ₩34,427 | ₩37,070 | +3.54% | 10.4만 |
|---|
| 2026.07.27 | ₩36,522 | ₩38,591 | ₩35,227 | ₩36,829 | +0.84% | 9.1만 |
|---|
| 2026.07.24 | ₩37,430 | ₩38,458 | ₩34,106 | ₩34,600 | -7.56% | 20.6만 |
|---|
| 2026.07.23 | ₩35,508 | ₩37,911 | ₩33,813 | ₩37,911 | +6.77% | 2.2만 |
|---|
| 2026.07.22 | ₩36,549 | ₩37,043 | ₩34,573 | ₩35,334 | -3.32% | 5.9만 |
|---|
| 2026.07.21 | ₩36,242 | ₩37,176 | ₩34,894 | ₩35,855 | -1.07% | 6.6만 |
|---|
| 2026.07.20 | ₩36,028 | ₩38,678 | ₩35,735 | ₩36,389 | +1.00% | 17.6만 |
|---|
| 2026.07.17 | ₩36,696 | ₩37,868 | ₩35,368 | ₩36,028 | -1.82% | 9.9천 |
|---|
| 2026.07.16 | ₩35,908 | ₩37,844 | ₩35,655 | ₩35,655 | -0.71% | 1.8만 |
|---|
| 2026.07.15 | ₩33,626 | ₩38,057 | ₩33,626 | ₩36,309 | +7.98% | 3.4만 |
|---|
| 2026.07.14 | ₩34,373 | ₩34,967 | ₩33,272 | ₩33,906 | -1.36% | 5만 |
|---|
| 2026.07.13 | ₩36,042 | ₩36,549 | ₩32,838 | ₩35,041 | -2.78% | 4.3만 |
|---|
| 2026.07.10 | ₩36,803 | ₩36,909 | ₩35,441 | ₩35,441 | -3.70% | 3만 |
|---|
| 2026.07.09 | ₩35,775 | ₩37,844 | ₩35,775 | ₩36,255 | +1.34% | 9천 |
|---|
| 2026.07.08 | ₩33,372 | ₩37,377 | ₩32,678 | ₩37,377 | +12.00% | 3.4만 |
|---|
| 2026.07.07 | ₩33,279 | ₩33,772 | ₩31,383 | ₩32,838 | -1.32% | 3.7만 |
|---|
| 2026.07.06 | ₩35,014 | ₩35,374 | ₩32,478 | ₩32,478 | -7.24% | 8.8천 |
|---|
| 2026.07.02 | ₩36,883 | ₩37,043 | ₩33,906 | ₩34,400 | -6.73% | 2.8만 |
|---|
| 2026.07.01 | ₩37,724 | ₩38,111 | ₩36,696 | ₩37,377 | -0.92% | 3.2만 |
|---|
| 2026.06.30 | ₩36,749 | ₩38,838 | ₩36,749 | ₩37,724 | +2.65% | 5.3만 |
|---|
| 2026.06.29 | ₩39,726 | ₩39,726 | ₩36,776 | ₩36,776 | -7.43% | 2.7만 |
|---|
| 2026.06.26 | ₩38,438 | ₩39,099 | ₩38,051 | ₩38,752 | +0.82% | 2만 |
|---|
| 2026.06.25 | ₩38,525 | ₩38,992 | ₩37,230 | ₩38,992 | +1.21% | 2.7만 |
|---|
| 2026.06.24 | ₩38,712 | ₩38,978 | ₩38,044 | ₩38,324 | -1.00% | 3.5만 |
|---|
| 2026.06.23 | ₩38,712 | ₩39,526 | ₩38,251 | ₩39,379 | +1.72% | 2.2만 |
|---|
| 2026.06.22 | ₩38,712 | ₩39,112 | ₩38,231 | ₩39,085 | +0.97% | 2.1만 |
|---|
| 2026.06.18 | ₩36,709 | ₩38,712 | ₩36,082 | ₩38,712 | +5.45% | 4.6만 |
|---|
| 2026.06.17 | ₩36,723 | ₩37,537 | ₩35,601 | ₩36,055 | -1.82% | 9.2천 |
|---|
| 2026.06.16 | ₩37,310 | ₩38,044 | ₩36,522 | ₩37,403 | +0.25% | 2.1만 |
|---|
| 2026.06.15 | ₩37,377 | ₩37,377 | ₩35,268 | ₩35,374 | -5.36% | 6.5만 |
|---|
| 2026.06.12 | ₩35,334 | ₩36,781 | ₩35,334 | ₩36,709 | +3.89% | 1.6천 |
|---|
| 2026.06.11 | ₩37,043 | ₩38,364 | ₩36,709 | ₩38,338 | +3.50% | 4.2만 |
|---|
| 2026.06.10 | ₩36,042 | ₩36,923 | ₩35,975 | ₩36,602 | +1.56% | 3.2만 |
|---|
| 2026.06.09 | ₩35,908 | ₩35,908 | ₩35,908 | ₩35,908 | 0.00% | 800 |
|---|
| 2026.06.08 | ₩34,373 | ₩35,494 | ₩34,373 | ₩35,107 | +2.14% | 1.9천 |
|---|
| 2026.06.05 | ₩33,704 | ₩34,106 | ₩33,704 | ₩34,106 | +1.19% | 3.6천 |
|---|
| 2026.06.04 | ₩35,059 | ₩35,308 | ₩34,507 | ₩34,520 | -1.54% | 6.7천 |
|---|
| 2026.06.03 | ₩34,987 | ₩35,374 | ₩34,547 | ₩34,547 | -1.26% | 6.9천 |
|---|
| 2026.06.02 | ₩35,681 | ₩35,681 | ₩34,587 | ₩34,707 | -2.73% | 6.2천 |
|---|
| 2026.06.01 | ₩35,521 | ₩36,883 | ₩34,934 | ₩34,974 | -1.54% | 1.3만 |
|---|
| 2026.05.29 | ₩34,774 | ₩36,175 | ₩34,440 | ₩35,334 | +1.61% | 1만 |
|---|
| 2026.05.28 | ₩35,134 | ₩35,748 | ₩34,286 | ₩34,440 | -1.98% | 5.5천 |
|---|
| 2026.05.27 | ₩37,403 | ₩37,403 | ₩35,775 | ₩35,988 | -3.78% | 1.1만 |
|---|
| 2026.05.26 | ₩34,827 | ₩37,243 | ₩34,827 | ₩36,269 | +4.14% | 1.1만 |
|---|
| 2026.05.22 | ₩35,094 | ₩36,255 | ₩33,786 | ₩35,588 | +1.41% | 1.2만 |
|---|
| 2026.05.21 | ₩36,202 | ₩36,669 | ₩35,681 | ₩36,175 | -0.07% | 1.5만 |
|---|
| 2026.05.20 | ₩36,122 | ₩36,189 | ₩35,468 | ₩36,189 | +0.18% | 5.9만 |
|---|
| 2026.05.19 | ₩34,894 | ₩36,620 | ₩34,894 | ₩36,042 | +3.29% | 6.2만 |
|---|
| 2026.05.18 | ₩36,135 | ₩36,135 | ₩32,671 | ₩34,907 | -3.40% | 2.7만 |
|---|
| 2026.05.15 | ₩37,176 | ₩37,176 | ₩34,226 | ₩35,668 | -4.06% | 8.2천 |
|---|
| 2026.05.14 | ₩36,042 | ₩36,963 | ₩34,366 | ₩36,963 | +2.56% | 4.7만 |
|---|
| 2026.05.13 | ₩36,109 | ₩39,562 | ₩34,720 | ₩34,720 | -3.84% | 4.4만 |
|---|
| 2026.05.12 | ₩36,546 | ₩36,683 | ₩35,575 | ₩36,362 | -0.50% | 8.6천 |
|---|
| 2026.05.11 | ₩33,772 | ₩35,842 | ₩33,746 | ₩35,842 | +6.13% | 8.1만 |
|---|
| 2026.05.08 | ₩33,592 | ₩34,260 | ₩32,878 | ₩34,033 | +1.31% | 1.4만 |
|---|
| 2026.05.07 | ₩33,305 | ₩34,680 | ₩33,305 | ₩33,412 | +0.32% | 7.7천 |
|---|
| 2026.05.06 | ₩33,372 | ₩33,505 | ₩33,212 | ₩33,372 | 0.00% | 1.8만 |
|---|
| 2026.05.05 | ₩33,692 | ₩35,117 | ₩33,372 | ₩33,973 | +0.83% | 8.8천 |
|---|
| 2026.05.04 | ₩33,372 | ₩33,439 | ₩33,132 | ₩33,132 | -0.72% | 1.2만 |
|---|
| 2026.05.01 | ₩33,699 | ₩33,706 | ₩33,319 | ₩33,372 | -0.97% | 1.8만 |
|---|
| 2026.04.30 | ₩33,345 | ₩33,372 | ₩33,225 | ₩33,372 | +0.08% | 1.3만 |
|---|
| 2026.04.29 | ₩33,372 | ₩33,492 | ₩32,758 | ₩33,492 | +0.36% | 1.3만 |
|---|
| 2026.04.28 | ₩33,105 | ₩34,974 | ₩33,065 | ₩33,332 | +0.69% | 5.4만 |
|---|
| 2026.04.27 | ₩30,689 | ₩33,225 | ₩30,689 | ₩33,065 | +7.74% | 7.8천 |
|---|
| 2026.04.24 | ₩30,342 | ₩31,103 | ₩30,342 | ₩30,782 | +1.45% | 1.5만 |
|---|
| 2026.04.23 | ₩30,702 | ₩30,969 | ₩30,569 | ₩30,969 | +0.87% | 1.2만 |
|---|
| 2026.04.22 | ₩30,996 | ₩30,996 | ₩30,609 | ₩30,702 | -0.95% | 1.9만 |
|---|
| 2026.04.21 | ₩30,702 | ₩30,969 | ₩30,569 | ₩30,702 | 0.00% | 1.9만 |
|---|
| 2026.04.20 | ₩30,702 | ₩30,769 | ₩30,582 | ₩30,635 | -0.22% | 1.4만 |
|---|
| 2026.04.17 | ₩31,036 | ₩31,036 | ₩30,609 | ₩30,722 | -1.01% | 1.7만 |
|---|
| 2026.04.16 | ₩30,702 | ₩30,836 | ₩30,635 | ₩30,702 | 0.00% | 2.5만 |
|---|
| 2026.04.15 | ₩30,702 | ₩30,769 | ₩30,702 | ₩30,702 | 0.00% | 2.8만 |
|---|
| 2026.04.14 | ₩31,316 | ₩31,316 | ₩30,635 | ₩30,702 | -1.96% | 1.2만 |
|---|
| 2026.04.13 | ₩29,354 | ₩30,902 | ₩27,899 | ₩30,702 | +4.59% | 2.2만 |
|---|
| 2026.04.10 | ₩30,902 | ₩30,902 | ₩30,142 | ₩30,142 | -2.46% | 1천 |
|---|
| 2026.04.09 | ₩30,682 | ₩30,682 | ₩30,035 | ₩30,142 | -1.76% | 3.3천 |
|---|
| 2026.04.08 | ₩32,037 | ₩34,774 | ₩30,542 | ₩30,569 | -4.58% | 1.9만 |
|---|
| 2026.04.07 | ₩33,372 | ₩35,334 | ₩30,328 | ₩30,355 | -9.04% | 3.5만 |
|---|
| 2026.04.06 | ₩26,831 | ₩34,840 | ₩26,831 | ₩32,544 | +21.29% | 2.9만 |
|---|
| 2026.04.02 | ₩27,232 | ₩28,500 | ₩27,232 | ₩27,232 | 0.00% | 1만 |
|---|
| 2026.04.01 | ₩28,486 | ₩29,961 | ₩27,832 | ₩28,433 | -0.19% | 8천 |
|---|
| 2026.03.31 | ₩28,647 | ₩29,835 | ₩28,046 | ₩28,046 | -2.10% | 3.3천 |
|---|
| 2026.03.30 | ₩28,338 | ₩28,700 | ₩27,910 | ₩28,032 | -1.08% | 2.3천 |
|---|
| 2026.03.27 | ₩31,209 | ₩34,707 | ₩30,021 | ₩30,021 | -3.81% | 4.7천 |
|---|
| 2026.03.26 | ₩29,648 | ₩30,355 | ₩27,979 | ₩30,355 | +2.39% | 7.9천 |
|---|
| 2026.03.25 | ₩28,193 | ₩29,487 | ₩27,398 | ₩29,487 | +4.59% | 3.8천 |
|---|
| 2026.03.24 | ₩29,367 | ₩30,035 | ₩29,367 | ₩29,367 | 0.00% | 2.6천 |
|---|
| 2026.03.23 | ₩29,367 | ₩29,367 | ₩29,367 | ₩29,367 | 0.00% | 1.2천 |
|---|
| 2026.03.20 | ₩30,088 | ₩30,088 | ₩26,664 | ₩27,685 | -7.99% | 7.2천 |
|---|
| 2026.03.19 | ₩33,305 | ₩33,305 | ₩28,346 | ₩30,658 | -7.95% | 8.5천 |
|---|
| 2026.03.18 | ₩33,372 | ₩33,372 | ₩31,570 | ₩32,144 | -3.68% | 4.7천 |
|---|
| 2026.03.17 | ₩31,837 | ₩31,837 | ₩31,837 | ₩31,837 | 0.00% | 900 |
|---|
| 2026.03.16 | ₩30,769 | ₩32,825 | ₩30,769 | ₩32,037 | +4.12% | 3.4천 |
|---|
| 2026.03.13 | ₩35,308 | ₩39,045 | ₩32,705 | ₩32,705 | -7.37% | 1.3만 |
|---|
| 2026.03.12 | ₩31,036 | ₩31,036 | ₩31,036 | ₩31,036 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩31,036 | ₩31,036 | ₩31,036 | ₩31,036 | 0.00% | 1.4천 |
|---|
| 2026.03.10 | ₩31,436 | ₩33,786 | ₩31,436 | ₩33,786 | +7.47% | 1.1천 |
|---|
| 2026.03.09 | ₩30,769 | ₩30,769 | ₩30,769 | ₩30,769 | 0.00% | 1.2천 |
|---|
| 2026.03.06 | ₩30,849 | ₩30,862 | ₩30,849 | ₩30,862 | +0.04% | 2.6천 |
|---|
| 2026.03.05 | ₩31,396 | ₩31,396 | ₩29,915 | ₩29,915 | -4.72% | 3.1천 |
|---|
| 2026.03.04 | ₩32,665 | ₩32,665 | ₩30,702 | ₩30,716 | -5.97% | 6.8천 |
|---|
| 2026.03.03 | ₩31,396 | ₩33,452 | ₩31,396 | ₩32,291 | +2.85% | 3.3천 |
|---|
| 2026.03.02 | ₩35,107 | ₩35,107 | ₩32,251 | ₩32,251 | -8.14% | 3.1천 |
|---|
| 2026.02.27 | ₩31,904 | ₩36,042 | ₩31,036 | ₩35,187 | +10.29% | 1.9만 |
|---|
| 2026.02.26 | ₩30,702 | ₩30,702 | ₩30,702 | ₩30,702 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩31,797 | ₩32,037 | ₩30,702 | ₩30,702 | -3.44% | 2.5만 |
|---|
| 2026.02.24 | ₩30,802 | ₩31,023 | ₩30,716 | ₩31,023 | +0.72% | 4.5천 |
|---|
| 2026.02.23 | ₩31,476 | ₩32,972 | ₩30,916 | ₩32,587 | +3.53% | 6천 |
|---|
| 2026.02.20 | ₩30,836 | ₩31,410 | ₩29,501 | ₩31,023 | +0.61% | 3.6천 |
|---|
| 2026.02.19 | ₩27,819 | ₩29,541 | ₩27,819 | ₩29,541 | +6.19% | 3.4천 |
|---|
| 2026.02.18 | ₩26,658 | ₩26,658 | ₩26,164 | ₩26,164 | -1.85% | 2.3천 |
|---|
| 2026.02.17 | ₩27,010 | ₩27,010 | ₩24,281 | ₩24,281 | -10.10% | 3.3천 |
|---|
| 2026.02.13 | ₩31,169 | ₩31,169 | ₩27,365 | ₩27,470 | -11.87% | 9.6천 |
|---|
| 2026.02.12 | ₩28,954 | ₩30,175 | ₩28,700 | ₩28,899 | -0.19% | 7천 |
|---|
| 2026.02.11 | ₩29,841 | ₩30,228 | ₩29,367 | ₩29,447 | -1.32% | 3천 |
|---|
| 2026.02.10 | ₩29,354 | ₩30,272 | ₩28,700 | ₩30,041 | +2.34% | 2.3천 |
|---|
| 2026.02.09 | ₩29,875 | ₩30,115 | ₩29,100 | ₩29,474 | -1.34% | 5.4천 |
|---|
| 2026.02.06 | ₩29,701 | ₩31,103 | ₩29,701 | ₩30,689 | +3.33% | 6.4천 |
|---|
| 2026.02.05 | ₩31,864 | ₩31,864 | ₩30,102 | ₩31,131 | -2.30% | 8천 |
|---|
| 2026.02.04 | ₩32,037 | ₩32,037 | ₩31,103 | ₩31,116 | -2.88% | 7천 |
|---|
| 2026.02.03 | ₩33,319 | ₩33,319 | ₩31,183 | ₩31,183 | -6.41% | 1.1만 |
|---|
| 2026.02.02 | ₩30,702 | ₩33,772 | ₩30,702 | ₩33,772 | +10.00% | 3.4천 |
|---|
| 2026.01.30 | ₩34,894 | ₩36,042 | ₩31,650 | ₩32,064 | -8.11% | 8.2천 |
|---|
| 2026.01.29 | ₩33,973 | ₩34,413 | ₩32,851 | ₩34,413 | +1.30% | 5.6천 |
|---|
| 2026.01.28 | ₩35,655 | ₩35,655 | ₩32,958 | ₩32,958 | -7.56% | 1.2만 |
|---|
| 2026.01.27 | ₩33,052 | ₩34,553 | ₩32,691 | ₩34,553 | +4.54% | 8.5천 |
|---|
| 2026.01.26 | ₩32,731 | ₩32,731 | ₩32,731 | ₩32,731 | 0.00% | 1.4천 |
|---|
| 2026.01.23 | ₩30,702 | ₩33,038 | ₩30,702 | ₩33,038 | +7.61% | 7.3천 |
|---|
| 2026.01.22 | ₩33,198 | ₩33,198 | ₩30,802 | ₩32,504 | -2.09% | 1.1만 |
|---|
| 2026.01.21 | ₩30,449 | ₩32,665 | ₩29,901 | ₩30,742 | +0.96% | 8천 |
|---|
| 2026.01.20 | ₩30,836 | ₩31,777 | ₩29,835 | ₩29,835 | -3.25% | 1.3만 |
|---|
| 2026.01.16 | ₩33,799 | ₩34,306 | ₩30,782 | ₩30,782 | -8.93% | 1.7만 |
|---|
| 2026.01.15 | ₩32,331 | ₩34,627 | ₩32,331 | ₩34,627 | +7.10% | 1.4만 |
|---|
| 2026.01.14 | ₩32,691 | ₩33,505 | ₩31,864 | ₩33,505 | +2.49% | 7.1천 |
|---|
| 2026.01.13 | ₩34,847 | ₩35,308 | ₩32,972 | ₩33,659 | -3.41% | 2.8만 |
|---|
| 2026.01.12 | ₩34,840 | ₩36,696 | ₩34,039 | ₩34,106 | -2.11% | 3.6만 |
|---|
| 2026.01.09 | ₩36,042 | ₩36,909 | ₩34,306 | ₩34,607 | -3.98% | 2.8만 |
|---|
| 2026.01.08 | ₩38,338 | ₩38,378 | ₩37,056 | ₩37,457 | -2.30% | 1.8만 |
|---|
| 2026.01.07 | ₩38,151 | ₩39,679 | ₩37,003 | ₩37,377 | -2.03% | 2.2만 |
|---|
| 2026.01.06 | ₩35,922 | ₩37,884 | ₩35,922 | ₩36,629 | +1.97% | 6.6천 |
|---|
| 2026.01.05 | ₩36,589 | ₩37,443 | ₩34,039 | ₩35,761 | -2.26% | 1.2만 |
|---|
| 2026.01.02 | ₩41,368 | ₩41,368 | ₩36,375 | ₩39,312 | -4.97% | 2.1만 |
|---|
| 2025.12.31 | ₩37,363 | ₩42,209 | ₩36,315 | ₩41,381 | +10.75% | 12.4만 |
|---|
| 2025.12.30 | ₩35,955 | ₩36,696 | ₩35,141 | ₩36,696 | +2.06% | 5.7천 |
|---|
| 2025.12.29 | ₩34,173 | ₩36,309 | ₩33,732 | ₩36,309 | +6.25% | 8.4천 |
|---|
| 2025.12.26 | ₩35,241 | ₩36,015 | ₩34,320 | ₩34,320 | -2.61% | 2.2천 |
|---|
| 2025.12.24 | ₩34,613 | ₩35,494 | ₩34,420 | ₩35,374 | +2.20% | 6.4천 |
|---|
| 2025.12.23 | ₩34,680 | ₩36,015 | ₩31,977 | ₩36,015 | +3.85% | 3.1만 |
|---|
| 2025.12.22 | ₩34,186 | ₩35,721 | ₩33,239 | ₩35,721 | +4.49% | 7.3천 |
|---|
| 2025.12.19 | ₩29,928 | ₩35,268 | ₩29,541 | ₩34,213 | +14.32% | 3만 |
|---|
| 2025.12.18 | ₩29,367 | ₩30,262 | ₩29,327 | ₩30,262 | +3.05% | 1.4만 |
|---|
| 2025.12.17 | ₩29,074 | ₩30,075 | ₩27,986 | ₩29,835 | +2.62% | 2.4만 |
|---|
| 2025.12.16 | ₩29,634 | ₩29,908 | ₩28,526 | ₩29,140 | -1.67% | 7.9천 |
|---|
| 2025.12.15 | ₩31,290 | ₩32,678 | ₩28,700 | ₩29,701 | -5.08% | 5만 |
|---|
| 2025.12.12 | ₩33,879 | ₩33,879 | ₩30,369 | ₩30,689 | -9.42% | 2.3만 |
|---|
| 2025.12.11 | ₩33,813 | ₩33,813 | ₩30,889 | ₩31,957 | -5.49% | 2.5만 |
|---|
| 2025.12.10 | ₩33,999 | ₩35,374 | ₩33,412 | ₩33,412 | -1.73% | 5.8천 |
|---|
| 2025.12.09 | ₩37,377 | ₩38,031 | ₩33,799 | ₩33,799 | -9.57% | 1.1만 |
|---|
| 2025.12.08 | ₩34,961 | ₩37,043 | ₩34,961 | ₩36,215 | +3.59% | 3.1만 |
|---|
| 2025.12.05 | ₩35,241 | ₩36,141 | ₩32,317 | ₩35,468 | +0.64% | 3.4만 |
|---|
| 2025.12.04 | ₩33,839 | ₩40,954 | ₩32,665 | ₩35,187 | +3.98% | 2.4만 |
|---|
| 2025.12.03 | ₩35,161 | ₩37,283 | ₩31,970 | ₩34,974 | -0.53% | 6.3만 |
|---|
| 2025.12.02 | ₩35,601 | ₩35,975 | ₩28,847 | ₩33,559 | -5.74% | 5.8만 |
|---|
| 2025.12.01 | ₩36,322 | ₩37,657 | ₩34,133 | ₩35,321 | -2.76% | 3.3만 |
|---|
| 2025.11.28 | ₩38,017 | ₩38,525 | ₩34,587 | ₩37,911 | -0.28% | 3.1만 |
|---|
| 2025.11.26 | ₩36,222 | ₩39,839 | ₩33,999 | ₩38,044 | +5.03% | 2.4만 |
|---|
| 2025.11.25 | ₩37,577 | ₩38,404 | ₩36,189 | ₩36,189 | -3.69% | 2.7만 |
|---|
| 2025.11.24 | ₩34,547 | ₩38,712 | ₩34,547 | ₩36,749 | +6.38% | 1.8만 |
|---|
| 2025.11.21 | ₩36,042 | ₩37,790 | ₩33,893 | ₩33,906 | -5.93% | 1.9만 |
|---|
| 2025.11.20 | ₩41,021 | ₩41,021 | ₩35,508 | ₩38,712 | -5.63% | 3.1만 |
|---|
| 2025.11.19 | ₩42,182 | ₩42,249 | ₩36,129 | ₩40,060 | -5.03% | 3.8만 |
|---|
| 2025.11.18 | ₩42,730 | ₩43,397 | ₩39,900 | ₩42,483 | -0.58% | 1.6만 |
|---|
| 2025.11.17 | ₩44,118 | ₩46,294 | ₩39,579 | ₩44,452 | +0.76% | 1.8만 |
|---|
| 2025.11.14 | ₩44,051 | ₩46,721 | ₩38,037 | ₩44,865 | +1.85% | 4.2만 |
|---|
| 2025.11.13 | ₩49,057 | ₩49,057 | ₩38,738 | ₩46,294 | -5.63% | 4.8만 |
|---|
| 2025.11.12 | ₩45,533 | ₩49,925 | ₩43,517 | ₩49,925 | +9.65% | 13.1만 |
|---|
| 2025.11.11 | ₩44,051 | ₩44,492 | ₩42,489 | ₩44,051 | 0.00% | 2.4만 |
|---|
| 2025.11.10 | ₩46,120 | ₩46,120 | ₩43,771 | ₩45,386 | -1.59% | 3.1만 |
|---|
| 2025.11.07 | ₩49,577 | ₩49,577 | ₩40,947 | ₩45,920 | -7.38% | 5만 |
|---|
| 2025.11.06 | ₩49,217 | ₩50,058 | ₩47,990 | ₩49,951 | +1.49% | 8.5천 |
|---|
| 2025.11.05 | ₩46,374 | ₩49,391 | ₩46,227 | ₩49,391 | +6.51% | 1.1만 |
|---|
| 2025.11.04 | ₩45,386 | ₩46,387 | ₩44,494 | ₩46,387 | +2.21% | 1.1만 |
|---|
| 2025.11.03 | ₩43,807 | ₩46,440 | ₩43,384 | ₩45,666 | +4.24% | 2.2만 |
|---|
| 2025.10.31 | ₩43,757 | ₩44,445 | ₩43,757 | ₩44,051 | +0.67% | 1.3만 |
|---|
| 2025.10.30 | ₩41,662 | ₩44,385 | ₩40,086 | ₩44,385 | +6.54% | 2.2만 |
|---|
| 2025.10.29 | ₩43,225 | ₩43,384 | ₩43,225 | ₩43,384 | +0.37% | 2.1천 |
|---|
| 2025.10.28 | ₩42,863 | ₩44,024 | ₩41,862 | ₩43,317 | +1.06% | 3.9천 |
|---|
| 2025.10.27 | ₩44,207 | ₩44,207 | ₩42,649 | ₩42,716 | -3.37% | 3.4천 |
|---|
| 2025.10.24 | ₩45,702 | ₩46,590 | ₩42,089 | ₩42,089 | -7.91% | 9.1천 |
|---|
| 2025.10.23 | ₩45,493 | ₩46,721 | ₩44,865 | ₩46,254 | +1.67% | 1.1만 |
|---|
| 2025.10.22 | ₩39,753 | ₩45,373 | ₩39,753 | ₩44,064 | +10.85% | 6.2천 |
|---|
| 2025.10.21 | ₩42,796 | ₩42,796 | ₩38,111 | ₩41,381 | -3.31% | 2만 |
|---|
| 2025.10.20 | ₩37,985 | ₩42,049 | ₩37,670 | ₩42,049 | +10.70% | 1.2만 |
|---|
| 2025.10.17 | ₩35,414 | ₩39,299 | ₩35,414 | ₩38,712 | +9.31% | 1.7만 |
|---|
| 2025.10.16 | ₩36,723 | ₩38,044 | ₩36,629 | ₩38,044 | +3.60% | 2.2만 |
|---|
| 2025.10.15 | ₩36,002 | ₩37,523 | ₩34,934 | ₩36,883 | +2.45% | 1.7만 |
|---|
| 2025.10.14 | ₩30,008 | ₩36,215 | ₩30,008 | ₩35,811 | +19.34% | 1.2만 |
|---|
| 2025.10.13 | ₩30,971 | ₩31,196 | ₩30,782 | ₩30,889 | -0.26% | 3.2천 |
|---|
| 2025.10.10 | ₩32,998 | ₩33,372 | ₩31,049 | ₩31,049 | -5.91% | 3.1만 |
|---|