시장 데이터를 불러오는 중
전체 종목
팔벨라 테라퓨틱스 과거 주가
Palvella Therapeutics, Inc. - Common Stock · PVLA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Palvella Therapeutics, Inc. - Common Stock · PVLA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩174,364 | ₩186,584 | ₩171,830 | ₩185,130 | +6.17% | 17.4만 |
| 2026.10.08 | ₩173,297 | ₩176,032 | ₩166,080 | ₩175,218 | +1.11% | 20.9만 |
| 2026.10.07 | ₩168,054 | ₩175,225 | ₩166,760 | ₩174,218 | +3.67% | 15.2만 |
| 2026.10.06 | ₩178,433 | ₩178,567 | ₩166,720 | ₩170,762 | -4.30% | 30.9만 |
| 2026.10.05 | ₩176,766 | ₩177,786 | ₩172,777 | ₩176,312 | -0.26% | 14.1만 |
| 2026.10.02 | ₩180,301 | ₩182,817 | ₩169,775 | ₩176,726 | -1.98% | 34.8만 |
| 2026.10.01 | ₩180,861 | ₩185,744 | ₩175,632 | ₩177,072 | -2.09% | 33.7만 |
| 2026.09.30 | ₩188,292 | ₩190,720 | ₩183,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩184,010 |
| -2.27% |
| 26.2만 |
| 2026.09.29 | ₩187,038 | ₩188,826 | ₩181,675 | ₩185,437 | -0.86% | 21.5만 |
|---|
| 2026.09.28 | ₩184,276 | ₩191,507 | ₩183,336 | ₩186,544 | +1.23% | 18.9만 |
|---|
| 2026.09.25 | ₩196,136 | ₩196,697 | ₩183,916 | ₩184,316 | -6.03% | 19.3만 |
|---|
| 2026.09.24 | ₩197,511 | ₩198,925 | ₩190,880 | ₩194,869 | -1.34% | 18.5만 |
|---|
| 2026.09.23 | ₩210,278 | ₩210,278 | ₩196,683 | ₩199,525 | -5.11% | 18.1만 |
|---|
| 2026.09.22 | ₩206,889 | ₩214,573 | ₩204,968 | ₩210,958 | +1.97% | 27.7만 |
|---|
| 2026.09.21 | ₩203,314 | ₩206,929 | ₩201,860 | ₩204,661 | +0.66% | 12.4만 |
|---|
| 2026.09.18 | ₩206,409 | ₩206,409 | ₩199,049 | ₩200,859 | -2.69% | 64.7만 |
|---|
| 2026.09.17 | ₩206,489 | ₩209,164 | ₩202,180 | ₩205,875 | -0.30% | 15.3만 |
|---|
| 2026.09.16 | ₩203,501 | ₩207,023 | ₩201,119 | ₩202,020 | -0.73% | 20.2만 |
|---|
| 2026.09.15 | ₩203,741 | ₩207,623 | ₩197,637 | ₩201,740 | -0.98% | 21.6만 |
|---|
| 2026.09.14 | ₩200,299 | ₩204,655 | ₩200,299 | ₩202,367 | +1.03% | 22.3만 |
|---|
| 2026.09.11 | ₩203,781 | ₩205,849 | ₩200,089 | ₩200,285 | -1.72% | 16.3만 |
|---|
| 2026.09.10 | ₩198,017 | ₩201,933 | ₩196,243 | ₩200,632 | +1.32% | 26.6만 |
|---|
| 2026.09.09 | ₩196,457 | ₩206,782 | ₩194,656 | ₩201,900 | +2.77% | 14.9만 |
|---|
| 2026.09.08 | ₩204,675 | ₩210,691 | ₩202,220 | ₩203,154 | -0.74% | 16.5만 |
|---|
| 2026.09.04 | ₩204,048 | ₩210,051 | ₩204,048 | ₩209,771 | +2.80% | 16.2만 |
|---|
| 2026.09.03 | ₩204,048 | ₩208,010 | ₩201,119 | ₩207,409 | +1.65% | 25만 |
|---|
| 2026.09.02 | ₩205,128 | ₩209,451 | ₩199,685 | ₩204,048 | -0.53% | 12.5만 |
|---|
| 2026.09.01 | ₩200,112 | ₩202,867 | ₩198,351 | ₩200,846 | +0.37% | 12만 |
|---|
| 2026.08.31 | ₩197,377 | ₩203,967 | ₩191,400 | ₩203,567 | +3.14% | 24.6만 |
|---|
| 2026.08.28 | ₩198,311 | ₩204,488 | ₩197,911 | ₩200,072 | +0.89% | 19.2만 |
|---|
| 2026.08.27 | ₩205,502 | ₩208,170 | ₩198,831 | ₩200,552 | -2.41% | 23.3만 |
|---|
| 2026.08.26 | ₩197,684 | ₩206,442 | ₩192,401 | ₩205,889 | +4.15% | 19.4만 |
|---|
| 2026.08.25 | ₩198,231 | ₩202,166 | ₩193,628 | ₩197,764 | -0.24% | 19.2만 |
|---|
| 2026.08.24 | ₩189,146 | ₩195,696 | ₩181,515 | ₩194,442 | +2.80% | 31.6만 |
|---|
| 2026.08.21 | ₩194,175 | ₩196,003 | ₩184,823 | ₩189,493 | -2.41% | 16.2만 |
|---|
| 2026.08.20 | ₩193,869 | ₩197,911 | ₩186,664 | ₩190,213 | -1.89% | 20.9만 |
|---|
| 2026.08.19 | ₩209,144 | ₩209,537 | ₩189,593 | ₩200,059 | -4.34% | 21.7만 |
|---|
| 2026.08.18 | ₩203,260 | ₩206,195 | ₩198,845 | ₩200,672 | -1.27% | 14.8만 |
|---|
| 2026.08.17 | ₩205,969 | ₩210,318 | ₩203,220 | ₩204,808 | -0.56% | 18.7만 |
|---|
| 2026.08.14 | ₩208,850 | ₩213,893 | ₩205,915 | ₩208,290 | -0.27% | 11만 |
|---|
| 2026.08.13 | ₩208,116 | ₩211,945 | ₩200,652 | ₩208,850 | +0.35% | 24.3만 |
|---|
| 2026.08.12 | ₩210,131 | ₩211,358 | ₩204,094 | ₩206,876 | -1.55% | 16.7만 |
|---|
| 2026.08.11 | ₩205,515 | ₩209,157 | ₩203,821 | ₩205,849 | +0.16% | 18.8만 |
|---|
| 2026.08.10 | ₩208,210 | ₩210,735 | ₩202,633 | ₩203,074 | -2.47% | 14만 |
|---|
| 2026.08.07 | ₩212,119 | ₩213,733 | ₩208,237 | ₩210,478 | -0.77% | 18.2만 |
|---|
| 2026.08.06 | ₩207,316 | ₩214,080 | ₩202,860 | ₩206,689 | -0.30% | 9.5만 |
|---|
| 2026.08.05 | ₩207,116 | ₩210,758 | ₩201,593 | ₩206,662 | -0.22% | 14.7만 |
|---|
| 2026.08.04 | ₩180,501 | ₩207,850 | ₩180,501 | ₩202,767 | +12.34% | 27.9만 |
|---|
| 2026.08.03 | ₩184,183 | ₩190,266 | ₩180,528 | ₩187,812 | +1.97% | 14.6만 |
|---|
| 2026.07.31 | ₩196,924 | ₩199,498 | ₩185,090 | ₩185,490 | -5.81% | 18.6만 |
|---|
| 2026.07.30 | ₩192,775 | ₩201,153 | ₩191,841 | ₩200,365 | +3.94% | 15.8만 |
|---|
| 2026.07.29 | ₩195,203 | ₩198,658 | ₩185,897 | ₩190,240 | -2.54% | 13.4만 |
|---|
| 2026.07.28 | ₩189,813 | ₩195,843 | ₩183,756 | ₩190,560 | +0.39% | 14.9만 |
|---|
| 2026.07.27 | ₩185,837 | ₩194,976 | ₩185,837 | ₩189,133 | +1.77% | 17.4만 |
|---|
| 2026.07.24 | ₩192,708 | ₩192,708 | ₩182,342 | ₩184,116 | -4.46% | 18.4만 |
|---|
| 2026.07.23 | ₩187,638 | ₩192,234 | ₩184,263 | ₩191,047 | +1.82% | 13.5만 |
|---|
| 2026.07.22 | ₩189,693 | ₩191,547 | ₩185,457 | ₩189,679 | -0.01% | 14.4만 |
|---|
| 2026.07.21 | ₩165,212 | ₩194,749 | ₩160,897 | ₩192,027 | +16.23% | 36.5만 |
|---|
| 2026.07.20 | ₩207,743 | ₩210,184 | ₩165,383 | ₩165,626 | -20.27% | 55.8만 |
|---|
| 2026.07.17 | ₩195,589 | ₩210,891 | ₩194,496 | ₩209,771 | +7.25% | 25.8만 |
|---|
| 2026.07.16 | ₩197,751 | ₩203,227 | ₩192,201 | ₩197,137 | -0.31% | 27.2만 |
|---|
| 2026.07.15 | ₩195,803 | ₩206,349 | ₩193,428 | ₩202,740 | +3.54% | 19만 |
|---|
| 2026.07.14 | ₩195,710 | ₩203,027 | ₩194,135 | ₩199,685 | +2.03% | 24.2만 |
|---|
| 2026.07.13 | ₩189,586 | ₩195,243 | ₩183,256 | ₩194,816 | +2.76% | 21만 |
|---|
| 2026.07.10 | ₩200,632 | ₩200,632 | ₩186,851 | ₩193,121 | -3.74% | 21.5만 |
|---|
| 2026.07.09 | ₩194,255 | ₩203,847 | ₩193,855 | ₩201,499 | +3.73% | 27.5만 |
|---|
| 2026.07.08 | ₩189,853 | ₩197,084 | ₩188,506 | ₩193,695 | +2.02% | 12.1만 |
|---|
| 2026.07.07 | ₩188,759 | ₩197,390 | ₩184,490 | ₩194,375 | +2.98% | 15.3만 |
|---|
| 2026.07.06 | ₩195,923 | ₩200,646 | ₩185,504 | ₩187,185 | -4.46% | 19.8만 |
|---|
| 2026.07.02 | ₩184,877 | ₩195,950 | ₩182,462 | ₩195,790 | +5.90% | 32.2만 |
|---|
| 2026.07.01 | ₩200,112 | ₩200,219 | ₩180,101 | ₩184,450 | -7.83% | 46.9만 |
|---|
| 2026.06.30 | ₩205,648 | ₩215,294 | ₩196,734 | ₩203,874 | -0.86% | 46.4만 |
|---|
| 2026.06.29 | ₩197,350 | ₩206,782 | ₩191,481 | ₩206,569 | +4.67% | 32.5만 |
|---|
| 2026.06.26 | ₩180,528 | ₩199,298 | ₩179,314 | ₩197,724 | +9.53% | 117.4만 |
|---|
| 2026.06.25 | ₩174,498 | ₩187,632 | ₩174,498 | ₩181,702 | +4.13% | 27.8만 |
|---|
| 2026.06.24 | ₩158,702 | ₩173,417 | ₩158,662 | ₩173,217 | +9.15% | 29만 |
|---|
| 2026.06.23 | ₩155,861 | ₩160,930 | ₩155,861 | ₩158,329 | +1.58% | 19.9만 |
|---|
| 2026.06.22 | ₩153,806 | ₩161,264 | ₩152,819 | ₩158,542 | +3.08% | 23.1만 |
|---|
| 2026.06.18 | ₩154,353 | ₩155,554 | ₩148,030 | ₩150,884 | -2.25% | 38.3만 |
|---|
| 2026.06.17 | ₩148,190 | ₩154,060 | ₩146,522 | ₩150,257 | +1.40% | 18.2만 |
|---|
| 2026.06.16 | ₩156,087 | ₩156,087 | ₩146,202 | ₩146,909 | -5.88% | 25.2만 |
|---|
| 2026.06.15 | ₩149,537 | ₩155,781 | ₩146,295 | ₩155,434 | +3.94% | 26.5만 |
|---|
| 2026.06.12 | ₩142,506 | ₩145,421 | ₩139,772 | ₩145,161 | +1.86% | 36.1만 |
|---|
| 2026.06.11 | ₩136,837 | ₩142,546 | ₩136,076 | ₩141,919 | +3.71% | 21.1만 |
|---|
| 2026.06.10 | ₩136,423 | ₩141,946 | ₩133,408 | ₩136,330 | -0.07% | 35.9만 |
|---|
| 2026.06.09 | ₩141,679 | ₩144,494 | ₩138,317 | ₩139,238 | -1.72% | 36.2만 |
|---|
| 2026.06.08 | ₩147,816 | ₩160,090 | ₩138,224 | ₩140,412 | -5.01% | 36.8만 |
|---|
| 2026.06.05 | ₩149,417 | ₩152,725 | ₩140,906 | ₩144,974 | -2.97% | 37.4만 |
|---|
| 2026.06.04 | ₩152,752 | ₩156,141 | ₩148,243 | ₩153,179 | +0.28% | 20.8만 |
|---|
| 2026.06.03 | ₩143,734 | ₩154,126 | ₩141,773 | ₩153,980 | +7.13% | 57.1만 |
|---|
| 2026.06.02 | ₩147,563 | ₩148,296 | ₩139,238 | ₩139,638 | -5.37% | 20만 |
|---|
| 2026.06.01 | ₩158,756 | ₩159,849 | ₩148,717 | ₩150,204 | -5.39% | 24.2만 |
|---|
| 2026.05.29 | ₩154,927 | ₩158,629 | ₩152,739 | ₩158,035 | +2.01% | 15.6만 |
|---|
| 2026.05.28 | ₩156,368 | ₩156,368 | ₩152,779 | ₩154,567 | -1.15% | 11.5만 |
|---|
| 2026.05.27 | ₩156,941 | ₩160,090 | ₩153,826 | ₩155,100 | -1.17% | 11.4만 |
|---|
| 2026.05.26 | ₩153,766 | ₩156,901 | ₩152,145 | ₩156,874 | +2.02% | 12.7만 |
|---|
| 2026.05.22 | ₩155,794 | ₩156,421 | ₩150,844 | ₩152,072 | -2.39% | 14.6만 |
|---|
| 2026.05.21 | ₩152,365 | ₩156,314 | ₩151,838 | ₩154,647 | +1.50% | 16.8만 |
|---|
| 2026.05.20 | ₩148,070 | ₩154,086 | ₩145,548 | ₩154,086 | +4.06% | 22.1만 |
|---|
| 2026.05.19 | ₩137,864 | ₩147,216 | ₩135,129 | ₩145,682 | +5.67% | 20.8만 |
|---|
| 2026.05.18 | ₩152,405 | ₩152,472 | ₩138,224 | ₩140,145 | -8.04% | 30.5만 |
|---|
| 2026.05.15 | ₩155,847 | ₩155,847 | ₩148,830 | ₩152,405 | -2.21% | 25.8만 |
|---|
| 2026.05.14 | ₩161,104 | ₩161,457 | ₩157,168 | ₩158,715 | -1.48% | 15.7만 |
|---|
| 2026.05.13 | ₩168,721 | ₩168,721 | ₩159,543 | ₩160,850 | -4.67% | 18.5만 |
|---|
| 2026.05.12 | ₩162,171 | ₩168,281 | ₩161,210 | ₩167,814 | +3.48% | 15.5만 |
|---|
| 2026.05.11 | ₩162,424 | ₩171,283 | ₩159,636 | ₩162,878 | +0.28% | 33.9만 |
|---|
| 2026.05.08 | ₩151,565 | ₩162,384 | ₩151,565 | ₩161,811 | +6.76% | 23.2만 |
|---|
| 2026.05.07 | ₩172,163 | ₩172,163 | ₩148,163 | ₩151,098 | -12.24% | 57.1만 |
|---|
| 2026.05.06 | ₩172,697 | ₩174,578 | ₩167,307 | ₩173,657 | +0.56% | 27.4만 |
|---|
| 2026.05.05 | ₩173,430 | ₩176,726 | ₩165,306 | ₩172,723 | -0.41% | 21.2만 |
|---|
| 2026.05.04 | ₩163,812 | ₩173,430 | ₩157,141 | ₩170,242 | +3.93% | 13.2만 |
|---|
| 2026.05.01 | ₩170,162 | ₩174,484 | ₩167,360 | ₩169,215 | -0.56% | 17.1만 |
|---|
| 2026.04.30 | ₩165,866 | ₩172,690 | ₩165,525 | ₩171,189 | +3.21% | 13.9만 |
|---|
| 2026.04.29 | ₩165,946 | ₩166,273 | ₩160,570 | ₩163,345 | -1.57% | 14.8만 |
|---|
| 2026.04.28 | ₩172,510 | ₩177,059 | ₩168,027 | ₩168,041 | -2.59% | 30.3만 |
|---|
| 2026.04.27 | ₩164,078 | ₩173,697 | ₩160,223 | ₩171,616 | +4.59% | 21.6만 |
|---|
| 2026.04.24 | ₩168,561 | ₩168,561 | ₩161,023 | ₩164,879 | -2.18% | 11.6만 |
|---|
| 2026.04.23 | ₩174,551 | ₩174,764 | ₩166,760 | ₩169,495 | -2.90% | 14.9만 |
|---|
| 2026.04.22 | ₩177,406 | ₩184,957 | ₩173,430 | ₩174,284 | -1.76% | 19.7만 |
|---|
| 2026.04.21 | ₩174,764 | ₩178,153 | ₩168,227 | ₩174,298 | -0.27% | 23.3만 |
|---|
| 2026.04.20 | ₩173,430 | ₩174,531 | ₩169,375 | ₩172,537 | -0.52% | 17만 |
|---|
| 2026.04.17 | ₩168,948 | ₩175,645 | ₩167,294 | ₩173,444 | +2.66% | 30.4만 |
|---|
| 2026.04.16 | ₩170,762 | ₩170,762 | ₩162,051 | ₩165,666 | -2.98% | 26.9만 |
|---|
| 2026.04.15 | ₩173,097 | ₩177,873 | ₩167,580 | ₩171,603 | -0.86% | 16.5만 |
|---|
| 2026.04.14 | ₩172,350 | ₩176,799 | ₩169,695 | ₩172,803 | +0.26% | 12.2만 |
|---|
| 2026.04.13 | ₩168,147 | ₩174,778 | ₩167,987 | ₩172,096 | +2.35% | 17.8만 |
|---|
| 2026.04.10 | ₩173,084 | ₩175,558 | ₩168,034 | ₩169,588 | -2.02% | 17.8만 |
|---|
| 2026.04.09 | ₩164,092 | ₩178,780 | ₩160,550 | ₩173,697 | +5.85% | 35.7만 |
|---|
| 2026.04.08 | ₩165,426 | ₩167,440 | ₩158,048 | ₩164,319 | -0.67% | 28만 |
|---|
| 2026.04.07 | ₩157,221 | ₩160,230 | ₩150,524 | ₩160,130 | +1.85% | 18.8만 |
|---|
| 2026.04.06 | ₩164,319 | ₩166,667 | ₩158,889 | ₩159,903 | -2.69% | 26.7만 |
|---|
| 2026.04.02 | ₩160,343 | ₩169,842 | ₩153,873 | ₩164,706 | +2.72% | 33.5만 |
|---|
| 2026.04.01 | ₩167,881 | ₩175,578 | ₩155,287 | ₩160,597 | -4.34% | 35.8만 |
|---|
| 2026.03.31 | ₩154,193 | ₩177,506 | ₩146,816 | ₩166,293 | +7.85% | 55.6만 |
|---|
| 2026.03.30 | ₩149,804 | ₩152,792 | ₩144,921 | ₩147,629 | -1.45% | 28.2만 |
|---|
| 2026.03.27 | ₩157,568 | ₩159,222 | ₩149,090 | ₩149,911 | -4.86% | 22.9만 |
|---|
| 2026.03.26 | ₩156,848 | ₩158,515 | ₩152,072 | ₩156,901 | +0.03% | 19.6만 |
|---|
| 2026.03.25 | ₩157,595 | ₩165,346 | ₩155,821 | ₩160,610 | +1.91% | 26.2만 |
|---|
| 2026.03.24 | ₩153,419 | ₩158,275 | ₩150,751 | ₩155,060 | +1.07% | 27.5만 |
|---|
| 2026.03.23 | ₩152,512 | ₩158,595 | ₩146,702 | ₩156,141 | +2.38% | 24.9만 |
|---|
| 2026.03.20 | ₩151,645 | ₩154,180 | ₩145,891 | ₩150,084 | -1.03% | 37.5만 |
|---|
| 2026.03.19 | ₩149,310 | ₩155,214 | ₩146,561 | ₩151,965 | +1.78% | 21.2만 |
|---|
| 2026.03.18 | ₩158,862 | ₩158,862 | ₩150,418 | ₩152,392 | -4.07% | 20.7만 |
|---|
| 2026.03.17 | ₩165,679 | ₩165,679 | ₩156,247 | ₩161,157 | -2.73% | 38.2만 |
|---|
| 2026.03.16 | ₩165,533 | ₩179,300 | ₩165,333 | ₩168,161 | +1.59% | 31.5만 |
|---|
| 2026.03.13 | ₩180,448 | ₩185,210 | ₩161,010 | ₩162,838 | -9.76% | 52.1만 |
|---|
| 2026.03.12 | ₩182,182 | ₩182,702 | ₩175,258 | ₩182,235 | +0.03% | 17.3만 |
|---|
| 2026.03.11 | ₩186,478 | ₩191,334 | ₩179,567 | ₩186,358 | -0.06% | 22.1만 |
|---|
| 2026.03.10 | ₩181,288 | ₩191,787 | ₩180,101 | ₩189,586 | +4.58% | 25.5만 |
|---|
| 2026.03.09 | ₩176,285 | ₩185,290 | ₩174,097 | ₩182,369 | +3.45% | 25.9만 |
|---|
| 2026.03.06 | ₩175,445 | ₩183,930 | ₩173,657 | ₩179,287 | +2.19% | 17.7만 |
|---|
| 2026.03.05 | ₩179,821 | ₩184,116 | ₩172,790 | ₩180,034 | +0.12% | 27.2만 |
|---|
| 2026.03.04 | ₩177,286 | ₩184,103 | ₩174,137 | ₩180,755 | +1.96% | 28.3만 |
|---|
| 2026.03.03 | ₩173,631 | ₩185,164 | ₩170,295 | ₩175,445 | +1.04% | 31.3만 |
|---|
| 2026.03.02 | ₩188,892 | ₩188,892 | ₩174,498 | ₩176,912 | -6.34% | 36.7만 |
|---|
| 2026.02.27 | ₩195,576 | ₩195,576 | ₩175,165 | ₩180,127 | -7.90% | 65.6만 |
|---|
| 2026.02.26 | ₩187,145 | ₩201,686 | ₩182,769 | ₩197,897 | +5.75% | 123.1만 |
|---|
| 2026.02.25 | ₩163,705 | ₩172,523 | ₩160,810 | ₩171,563 | +4.80% | 58.2만 |
|---|
| 2026.02.24 | ₩150,751 | ₩170,349 | ₩145,415 | ₩160,637 | +6.56% | 119.6만 |
|---|
| 2026.02.23 | ₩113,650 | ₩124,069 | ₩112,129 | ₩117,186 | +3.11% | 33.5만 |
|---|
| 2026.02.20 | ₩109,248 | ₩114,658 | ₩104,285 | ₩114,277 | +4.60% | 27.7만 |
|---|
| 2026.02.19 | ₩105,953 | ₩112,330 | ₩104,058 | ₩109,835 | +3.66% | 50.1만 |
|---|
| 2026.02.18 | ₩106,286 | ₩106,987 | ₩104,552 | ₩106,193 | -0.09% | 17.6만 |
|---|
| 2026.02.17 | ₩108,221 | ₩108,221 | ₩104,058 | ₩106,846 | -1.27% | 22.4만 |
|---|
| 2026.02.13 | ₩109,074 | ₩114,331 | ₩108,674 | ₩108,781 | -0.27% | 18.7만 |
|---|
| 2026.02.12 | ₩106,886 | ₩112,977 | ₩105,352 | ₩109,421 | +2.37% | 21.7만 |
|---|
| 2026.02.11 | ₩108,487 | ₩111,049 | ₩102,057 | ₩105,579 | -2.68% | 27.7만 |
|---|
| 2026.02.10 | ₩104,138 | ₩113,223 | ₩102,577 | ₩108,074 | +3.78% | 32.6만 |
|---|
| 2026.02.09 | ₩109,821 | ₩110,368 | ₩102,844 | ₩103,898 | -5.39% | 33.6만 |
|---|
| 2026.02.06 | ₩105,299 | ₩113,457 | ₩105,299 | ₩109,661 | +4.14% | 39.6만 |
|---|
| 2026.02.05 | ₩106,366 | ₩111,356 | ₩99,256 | ₩101,964 | -4.14% | 28.6만 |
|---|
| 2026.02.04 | ₩106,833 | ₩110,355 | ₩104,365 | ₩109,408 | +2.41% | 38.3만 |
|---|
| 2026.02.03 | ₩104,805 | ₩108,808 | ₩102,324 | ₩106,606 | +1.72% | 22.2만 |
|---|
| 2026.02.02 | ₩105,766 | ₩110,008 | ₩101,430 | ₩106,593 | +0.78% | 47.1만 |
|---|
| 2026.01.30 | ₩107,220 | ₩109,328 | ₩96,354 | ₩102,311 | -4.58% | 55.7만 |
|---|
| 2026.01.29 | ₩104,325 | ₩110,882 | ₩102,484 | ₩109,261 | +4.73% | 18.6만 |
|---|
| 2026.01.28 | ₩111,436 | ₩113,430 | ₩104,539 | ₩105,005 | -5.77% | 23.2만 |
|---|
| 2026.01.27 | ₩116,052 | ₩117,146 | ₩110,742 | ₩112,023 | -3.47% | 22.5만 |
|---|
| 2026.01.26 | ₩113,157 | ₩120,641 | ₩110,382 | ₩116,038 | +2.55% | 18.1만 |
|---|
| 2026.01.23 | ₩122,162 | ₩122,162 | ₩112,036 | ₩113,797 | -6.85% | 25.9만 |
|---|
| 2026.01.22 | ₩122,922 | ₩126,923 | ₩121,401 | ₩122,842 | -0.07% | 17.3만 |
|---|
| 2026.01.21 | ₩130,660 | ₩130,725 | ₩123,402 | ₩125,297 | -4.10% | 27.8만 |
|---|
| 2026.01.20 | ₩129,966 | ₩133,034 | ₩126,724 | ₩130,753 | +0.61% | 12만 |
|---|
| 2026.01.16 | ₩138,931 | ₩138,931 | ₩132,314 | ₩133,048 | -4.23% | 25.3만 |
|---|
| 2026.01.15 | ₩141,773 | ₩141,773 | ₩136,210 | ₩138,718 | -2.15% | 8.9만 |
|---|
| 2026.01.14 | ₩138,037 | ₩140,479 | ₩133,738 | ₩140,479 | +1.77% | 8.8만 |
|---|
| 2026.01.13 | ₩132,714 | ₩140,991 | ₩126,738 | ₩138,131 | +4.08% | 10.8만 |
|---|
| 2026.01.12 | ₩123,002 | ₩134,168 | ₩121,201 | ₩134,062 | +8.99% | 13.8만 |
|---|
| 2026.01.09 | ₩131,140 | ₩137,597 | ₩122,602 | ₩123,282 | -5.99% | 22.8만 |
|---|
| 2026.01.08 | ₩131,941 | ₩137,344 | ₩126,738 | ₩129,913 | -1.54% | 20.3만 |
|---|
| 2026.01.07 | ₩125,230 | ₩134,782 | ₩121,401 | ₩134,782 | +7.63% | 23.7만 |
|---|
| 2026.01.06 | ₩116,118 | ₩121,134 | ₩110,729 | ₩120,641 | +3.89% | 27.5만 |
|---|
| 2026.01.05 | ₩133,928 | ₩135,509 | ₩109,902 | ₩117,986 | -11.90% | 41.5만 |
|---|
| 2026.01.02 | ₩138,651 | ₩140,799 | ₩129,659 | ₩133,782 | -3.51% | 32.9만 |
|---|
| 2025.12.31 | ₩132,621 | ₩140,425 | ₩132,621 | ₩139,638 | +5.29% | 39만 |
|---|
| 2025.12.30 | ₩134,222 | ₩137,123 | ₩132,568 | ₩133,248 | -0.73% | 14.2만 |
|---|
| 2025.12.29 | ₩137,317 | ₩137,944 | ₩132,314 | ₩134,936 | -1.73% | 17.5만 |
|---|
| 2025.12.26 | ₩140,745 | ₩143,414 | ₩134,769 | ₩137,904 | -2.02% | 12.5만 |
|---|
| 2025.12.24 | ₩135,129 | ₩144,102 | ₩135,129 | ₩141,186 | +4.48% | 10.7만 |
|---|
| 2025.12.23 | ₩146,749 | ₩148,990 | ₩132,074 | ₩133,768 | -8.85% | 30.6만 |
|---|
| 2025.12.22 | ₩133,048 | ₩153,006 | ₩132,101 | ₩145,508 | +9.37% | 27만 |
|---|
| 2025.12.19 | ₩129,126 | ₩136,676 | ₩127,952 | ₩133,048 | +3.04% | 96.6만 |
|---|
| 2025.12.18 | ₩123,149 | ₩129,219 | ₩123,002 | ₩128,392 | +4.26% | 23.9만 |
|---|
| 2025.12.17 | ₩129,166 | ₩129,733 | ₩120,628 | ₩122,749 | -4.97% | 47.9만 |
|---|
| 2025.12.16 | ₩120,081 | ₩131,740 | ₩119,053 | ₩129,152 | +7.55% | 43.5만 |
|---|
| 2025.12.15 | ₩146,295 | ₩149,417 | ₩112,396 | ₩118,706 | -18.86% | 81.8만 |
|---|
| 2025.12.12 | ₩130,486 | ₩132,608 | ₩127,885 | ₩131,514 | +0.79% | 19.3만 |
|---|
| 2025.12.11 | ₩129,913 | ₩133,408 | ₩127,111 | ₩129,112 | -0.62% | 16.7만 |
|---|
| 2025.12.10 | ₩130,927 | ₩132,741 | ₩127,778 | ₩129,973 | -0.73% | 12.1만 |
|---|
| 2025.12.09 | ₩135,409 | ₩137,410 | ₩128,805 | ₩132,061 | -2.47% | 16.4만 |
|---|
| 2025.12.08 | ₩134,715 | ₩136,076 | ₩129,406 | ₩134,622 | -0.07% | 17.8만 |
|---|
| 2025.12.05 | ₩128,072 | ₩136,130 | ₩127,231 | ₩134,062 | +4.68% | 25.1만 |
|---|
| 2025.12.04 | ₩124,390 | ₩126,738 | ₩120,182 | ₩125,137 | +0.60% | 19.8만 |
|---|
| 2025.12.03 | ₩124,243 | ₩124,590 | ₩120,562 | ₩122,615 | -1.31% | 10.3만 |
|---|
| 2025.12.02 | ₩125,844 | ₩129,051 | ₩120,000 | ₩122,188 | -2.90% | 32.7만 |
|---|
| 2025.12.01 | ₩137,730 | ₩140,132 | ₩124,710 | ₩126,111 | -8.44% | 17.6만 |
|---|
| 2025.11.28 | ₩135,823 | ₩142,360 | ₩134,262 | ₩137,130 | +0.96% | 23만 |
|---|
| 2025.11.26 | ₩127,044 | ₩134,996 | ₩126,071 | ₩133,395 | +5.00% | 24.6만 |
|---|
| 2025.11.25 | ₩130,780 | ₩131,107 | ₩120,601 | ₩126,564 | -3.22% | 28.5만 |
|---|
| 2025.11.24 | ₩128,072 | ₩139,958 | ₩127,658 | ₩130,780 | +2.11% | 59.5만 |
|---|
| 2025.11.21 | ₩121,201 | ₩127,314 | ₩120,067 | ₩125,524 | +3.57% | 23.3만 |
|---|
| 2025.11.20 | ₩129,739 | ₩135,996 | ₩120,998 | ₩122,122 | -5.87% | 35.8만 |
|---|
| 2025.11.19 | ₩117,319 | ₩130,860 | ₩113,437 | ₩129,286 | +10.20% | 59.7만 |
|---|
| 2025.11.18 | ₩108,181 | ₩111,929 | ₩107,580 | ₩110,649 | +2.28% | 39.9만 |
|---|
| 2025.11.17 | ₩113,397 | ₩116,078 | ₩107,867 | ₩108,914 | -3.95% | 23.5만 |
|---|
| 2025.11.14 | ₩105,472 | ₩112,663 | ₩105,379 | ₩111,689 | +5.89% | 18.6만 |
|---|
| 2025.11.13 | ₩110,902 | ₩113,437 | ₩106,126 | ₩107,393 | -3.16% | 12.3만 |
|---|
| 2025.11.12 | ₩105,099 | ₩110,729 | ₩101,030 | ₩108,781 | +3.50% | 18.3만 |
|---|
| 2025.11.11 | ₩101,537 | ₩106,113 | ₩100,863 | ₩103,858 | +2.29% | 16.3만 |
|---|
| 2025.11.10 | ₩106,726 | ₩109,648 | ₩102,537 | ₩107,113 | +0.36% | 17.4만 |
|---|
| 2025.11.07 | ₩106,433 | ₩106,433 | ₩98,322 | ₩103,831 | -2.44% | 10.5만 |
|---|
| 2025.11.06 | ₩104,539 | ₩109,861 | ₩101,390 | ₩104,899 | +0.34% | 17.6만 |
|---|
| 2025.11.05 | ₩99,829 | ₩103,751 | ₩96,354 | ₩101,057 | +1.23% | 21.9만 |
|---|
| 2025.11.04 | ₩100,476 | ₩101,724 | ₩95,453 | ₩100,136 | -0.34% | 15만 |
|---|
| 2025.11.03 | ₩106,686 | ₩110,729 | ₩96,294 | ₩102,511 | -3.91% | 43.1만 |
|---|
| 2025.10.31 | ₩104,592 | ₩107,780 | ₩103,709 | ₩106,513 | +1.84% | 17.1만 |
|---|
| 2025.10.30 | ₩99,923 | ₩105,206 | ₩98,195 | ₩104,619 | +4.70% | 14.1만 |
|---|
| 2025.10.29 | ₩97,241 | ₩100,510 | ₩96,848 | ₩100,283 | +3.13% | 9.9만 |
|---|
| 2025.10.28 | ₩94,720 | ₩98,322 | ₩91,998 | ₩98,055 | +3.52% | 6.7만 |
|---|
| 2025.10.27 | ₩98,522 | ₩99,963 | ₩93,392 | ₩93,959 | -4.63% | 10.7만 |
|---|
| 2025.10.24 | ₩96,201 | ₩99,789 | ₩95,387 | ₩97,388 | +1.23% | 12.6만 |
|---|
| 2025.10.23 | ₩97,828 | ₩100,751 | ₩94,119 | ₩95,120 | -2.77% | 10.5만 |
|---|
| 2025.10.22 | ₩101,523 | ₩102,924 | ₩97,254 | ₩97,815 | -3.65% | 19.6만 |
|---|
| 2025.10.21 | ₩103,751 | ₩103,751 | ₩99,282 | ₩100,930 | -2.72% | 10.8만 |
|---|
| 2025.10.20 | ₩99,496 | ₩103,751 | ₩98,308 | ₩103,618 | +4.14% | 12.7만 |
|---|
| 2025.10.17 | ₩96,281 | ₩99,242 | ₩94,693 | ₩97,588 | +1.36% | 10.3만 |
|---|
| 2025.10.16 | ₩102,311 | ₩103,391 | ₩94,733 | ₩97,575 | -4.63% | 25.1만 |
|---|
| 2025.10.15 | ₩99,015 | ₩103,618 | ₩98,122 | ₩101,804 | +2.82% | 42.1만 |
|---|
| 2025.10.14 | ₩99,936 | ₩101,049 | ₩96,467 | ₩98,082 | -1.86% | 12.5만 |
|---|
| 2025.10.13 | ₩93,306 | ₩102,404 | ₩88,823 | ₩101,684 | +8.98% | 20.5만 |
|---|
| 2025.10.10 | ₩92,065 | ₩94,259 | ₩87,956 | ₩93,252 | +1.29% | 24.2만 |
|---|