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 | ₩174,454 | ₩186,681 | ₩171,918 | ₩185,226 | +6.17% | 17.4만 |
| 2026.10.08 | ₩173,387 | ₩176,123 | ₩166,166 | ₩175,309 | +1.11% | 20.9만 |
| 2026.10.07 | ₩168,141 | ₩175,315 | ₩166,846 | ₩174,308 | +3.67% | 15.2만 |
| 2026.10.06 | ₩178,525 | ₩178,659 | ₩166,806 | ₩170,851 | -4.30% | 30.9만 |
| 2026.10.05 | ₩176,857 | ₩177,878 | ₩172,866 | ₩176,403 | -0.26% | 14.1만 |
| 2026.10.02 | ₩180,394 | ₩182,912 | ₩169,863 | ₩176,817 | -1.98% | 34.8만 |
| 2026.10.01 | ₩180,955 | ₩185,840 | ₩175,722 | ₩177,164 | -2.09% | 33.7만 |
| 2026.09.30 | ₩188,389 | ₩190,819 | ₩183,264 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩184,105 |
| -2.27% |
| 26.2만 |
| 2026.09.29 | ₩187,135 | ₩188,923 | ₩181,769 | ₩185,533 | -0.86% | 21.5만 |
|---|
| 2026.09.28 | ₩184,372 | ₩191,606 | ₩183,431 | ₩186,641 | +1.23% | 18.9만 |
|---|
| 2026.09.25 | ₩196,238 | ₩196,798 | ₩184,011 | ₩184,412 | -6.03% | 19.3만 |
|---|
| 2026.09.24 | ₩197,613 | ₩199,028 | ₩190,979 | ₩194,970 | -1.34% | 18.5만 |
|---|
| 2026.09.23 | ₩210,386 | ₩210,386 | ₩196,785 | ₩199,628 | -5.11% | 18.1만 |
|---|
| 2026.09.22 | ₩206,996 | ₩214,684 | ₩205,074 | ₩211,067 | +1.97% | 27.7만 |
|---|
| 2026.09.21 | ₩203,419 | ₩207,036 | ₩201,964 | ₩204,767 | +0.66% | 12.4만 |
|---|
| 2026.09.18 | ₩206,516 | ₩206,516 | ₩199,152 | ₩200,963 | -2.69% | 64.7만 |
|---|
| 2026.09.17 | ₩206,596 | ₩209,272 | ₩202,284 | ₩205,982 | -0.30% | 15.3만 |
|---|
| 2026.09.16 | ₩203,606 | ₩207,130 | ₩201,223 | ₩202,124 | -0.73% | 20.2만 |
|---|
| 2026.09.15 | ₩203,846 | ₩207,730 | ₩197,740 | ₩201,844 | -0.98% | 21.6만 |
|---|
| 2026.09.14 | ₩200,402 | ₩204,760 | ₩200,402 | ₩202,471 | +1.03% | 22.3만 |
|---|
| 2026.09.11 | ₩203,886 | ₩205,955 | ₩200,193 | ₩200,389 | -1.72% | 16.3만 |
|---|
| 2026.09.10 | ₩198,120 | ₩202,037 | ₩196,345 | ₩200,736 | +1.32% | 26.6만 |
|---|
| 2026.09.09 | ₩196,558 | ₩206,889 | ₩194,756 | ₩202,004 | +2.77% | 14.9만 |
|---|
| 2026.09.08 | ₩204,780 | ₩210,800 | ₩202,324 | ₩203,259 | -0.74% | 16.5만 |
|---|
| 2026.09.04 | ₩204,153 | ₩210,160 | ₩204,153 | ₩209,879 | +2.80% | 16.2만 |
|---|
| 2026.09.03 | ₩204,153 | ₩208,117 | ₩201,223 | ₩207,517 | +1.65% | 25만 |
|---|
| 2026.09.02 | ₩205,234 | ₩209,559 | ₩199,788 | ₩204,153 | -0.53% | 12.5만 |
|---|
| 2026.09.01 | ₩200,216 | ₩202,972 | ₩198,454 | ₩200,950 | +0.37% | 12만 |
|---|
| 2026.08.31 | ₩197,479 | ₩204,073 | ₩191,499 | ₩203,673 | +3.14% | 24.6만 |
|---|
| 2026.08.28 | ₩198,414 | ₩204,594 | ₩198,013 | ₩200,175 | +0.89% | 19.2만 |
|---|
| 2026.08.27 | ₩205,608 | ₩208,278 | ₩198,934 | ₩200,656 | -2.41% | 23.3만 |
|---|
| 2026.08.26 | ₩197,786 | ₩206,549 | ₩192,501 | ₩205,995 | +4.15% | 19.4만 |
|---|
| 2026.08.25 | ₩198,333 | ₩202,271 | ₩193,729 | ₩197,866 | -0.24% | 19.2만 |
|---|
| 2026.08.24 | ₩189,244 | ₩195,797 | ₩181,609 | ₩194,543 | +2.80% | 31.6만 |
|---|
| 2026.08.21 | ₩194,276 | ₩196,104 | ₩184,919 | ₩189,591 | -2.41% | 16.2만 |
|---|
| 2026.08.20 | ₩193,969 | ₩198,013 | ₩186,761 | ₩190,312 | -1.89% | 20.9만 |
|---|
| 2026.08.19 | ₩209,252 | ₩209,646 | ₩189,691 | ₩200,162 | -4.34% | 21.7만 |
|---|
| 2026.08.18 | ₩203,366 | ₩206,302 | ₩198,947 | ₩200,776 | -1.27% | 14.8만 |
|---|
| 2026.08.17 | ₩206,075 | ₩210,426 | ₩203,326 | ₩204,914 | -0.56% | 18.7만 |
|---|
| 2026.08.14 | ₩208,958 | ₩214,004 | ₩206,022 | ₩208,398 | -0.27% | 11만 |
|---|
| 2026.08.13 | ₩208,224 | ₩212,055 | ₩200,756 | ₩208,958 | +0.35% | 24.3만 |
|---|
| 2026.08.12 | ₩210,240 | ₩211,468 | ₩204,200 | ₩206,983 | -1.55% | 16.7만 |
|---|
| 2026.08.11 | ₩205,621 | ₩209,265 | ₩203,926 | ₩205,955 | +0.16% | 18.8만 |
|---|
| 2026.08.10 | ₩208,318 | ₩210,844 | ₩202,738 | ₩203,179 | -2.47% | 14만 |
|---|
| 2026.08.07 | ₩212,228 | ₩213,844 | ₩208,344 | ₩210,587 | -0.77% | 18.2만 |
|---|
| 2026.08.06 | ₩207,423 | ₩214,191 | ₩202,965 | ₩206,796 | -0.30% | 9.5만 |
|---|
| 2026.08.05 | ₩207,223 | ₩210,867 | ₩201,697 | ₩206,769 | -0.22% | 14.7만 |
|---|
| 2026.08.04 | ₩180,594 | ₩207,957 | ₩180,594 | ₩202,872 | +12.34% | 27.9만 |
|---|
| 2026.08.03 | ₩184,278 | ₩190,365 | ₩180,621 | ₩187,909 | +1.97% | 14.6만 |
|---|
| 2026.07.31 | ₩197,025 | ₩199,601 | ₩185,186 | ₩185,586 | -5.81% | 18.6만 |
|---|
| 2026.07.30 | ₩192,874 | ₩201,257 | ₩191,940 | ₩200,469 | +3.94% | 15.8만 |
|---|
| 2026.07.29 | ₩195,304 | ₩198,761 | ₩185,994 | ₩190,338 | -2.54% | 13.4만 |
|---|
| 2026.07.28 | ₩189,911 | ₩195,944 | ₩183,851 | ₩190,659 | +0.39% | 14.9만 |
|---|
| 2026.07.27 | ₩185,933 | ₩195,077 | ₩185,933 | ₩189,230 | +1.77% | 17.4만 |
|---|
| 2026.07.24 | ₩192,808 | ₩192,808 | ₩182,436 | ₩184,212 | -4.46% | 18.4만 |
|---|
| 2026.07.23 | ₩187,735 | ₩192,334 | ₩184,358 | ₩191,146 | +1.82% | 13.5만 |
|---|
| 2026.07.22 | ₩189,791 | ₩191,646 | ₩185,553 | ₩189,778 | -0.01% | 14.4만 |
|---|
| 2026.07.21 | ₩165,298 | ₩194,850 | ₩160,980 | ₩192,127 | +16.23% | 36.5만 |
|---|
| 2026.07.20 | ₩207,850 | ₩210,293 | ₩165,469 | ₩165,712 | -20.27% | 55.8만 |
|---|
| 2026.07.17 | ₩195,691 | ₩211,000 | ₩194,596 | ₩209,879 | +7.25% | 25.8만 |
|---|
| 2026.07.16 | ₩197,853 | ₩203,332 | ₩192,300 | ₩197,239 | -0.31% | 27.2만 |
|---|
| 2026.07.15 | ₩195,904 | ₩206,456 | ₩193,528 | ₩202,845 | +3.54% | 19만 |
|---|
| 2026.07.14 | ₩195,811 | ₩203,132 | ₩194,236 | ₩199,788 | +2.03% | 24.2만 |
|---|
| 2026.07.13 | ₩189,684 | ₩195,344 | ₩183,351 | ₩194,916 | +2.76% | 21만 |
|---|
| 2026.07.10 | ₩200,736 | ₩200,736 | ₩186,948 | ₩193,221 | -3.74% | 21.5만 |
|---|
| 2026.07.09 | ₩194,356 | ₩203,953 | ₩193,955 | ₩201,604 | +3.73% | 27.5만 |
|---|
| 2026.07.08 | ₩189,951 | ₩197,186 | ₩188,603 | ₩193,795 | +2.02% | 12.1만 |
|---|
| 2026.07.07 | ₩188,857 | ₩197,493 | ₩184,585 | ₩194,476 | +2.98% | 15.3만 |
|---|
| 2026.07.06 | ₩196,024 | ₩200,749 | ₩185,600 | ₩187,282 | -4.46% | 19.8만 |
|---|
| 2026.07.02 | ₩184,972 | ₩196,051 | ₩182,556 | ₩195,891 | +5.90% | 32.2만 |
|---|
| 2026.07.01 | ₩200,216 | ₩200,322 | ₩180,194 | ₩184,545 | -7.83% | 46.9만 |
|---|
| 2026.06.30 | ₩205,755 | ₩215,405 | ₩196,836 | ₩203,980 | -0.86% | 46.4만 |
|---|
| 2026.06.29 | ₩197,453 | ₩206,889 | ₩191,580 | ₩206,676 | +4.67% | 32.5만 |
|---|
| 2026.06.26 | ₩180,621 | ₩199,401 | ₩179,406 | ₩197,826 | +9.53% | 117.4만 |
|---|
| 2026.06.25 | ₩174,588 | ₩187,729 | ₩174,588 | ₩181,796 | +4.13% | 27.8만 |
|---|
| 2026.06.24 | ₩158,784 | ₩173,507 | ₩158,744 | ₩173,307 | +9.15% | 29만 |
|---|
| 2026.06.23 | ₩155,941 | ₩161,013 | ₩155,941 | ₩158,411 | +1.58% | 19.9만 |
|---|
| 2026.06.22 | ₩153,886 | ₩161,347 | ₩152,898 | ₩158,624 | +3.08% | 23.1만 |
|---|
| 2026.06.18 | ₩154,433 | ₩155,634 | ₩148,106 | ₩150,962 | -2.25% | 38.3만 |
|---|
| 2026.06.17 | ₩148,266 | ₩154,139 | ₩146,598 | ₩150,335 | +1.40% | 18.2만 |
|---|
| 2026.06.16 | ₩156,168 | ₩156,168 | ₩146,277 | ₩146,985 | -5.88% | 25.2만 |
|---|
| 2026.06.15 | ₩149,614 | ₩155,861 | ₩146,371 | ₩155,514 | +3.94% | 26.5만 |
|---|
| 2026.06.12 | ₩142,580 | ₩145,497 | ₩139,844 | ₩145,236 | +1.86% | 36.1만 |
|---|
| 2026.06.11 | ₩136,907 | ₩142,620 | ₩136,147 | ₩141,993 | +3.71% | 21.1만 |
|---|
| 2026.06.10 | ₩136,494 | ₩142,020 | ₩133,477 | ₩136,400 | -0.07% | 35.9만 |
|---|
| 2026.06.09 | ₩141,753 | ₩144,569 | ₩138,389 | ₩139,310 | -1.72% | 36.2만 |
|---|
| 2026.06.08 | ₩147,893 | ₩160,172 | ₩138,296 | ₩140,485 | -5.01% | 36.8만 |
|---|
| 2026.06.05 | ₩149,494 | ₩152,804 | ₩140,978 | ₩145,049 | -2.97% | 37.4만 |
|---|
| 2026.06.04 | ₩152,831 | ₩156,221 | ₩148,320 | ₩153,258 | +0.28% | 20.8만 |
|---|
| 2026.06.03 | ₩143,808 | ₩154,206 | ₩141,846 | ₩154,059 | +7.13% | 57.1만 |
|---|
| 2026.06.02 | ₩147,639 | ₩148,373 | ₩139,310 | ₩139,710 | -5.37% | 20만 |
|---|
| 2026.06.01 | ₩158,838 | ₩159,932 | ₩148,793 | ₩150,282 | -5.39% | 24.2만 |
|---|
| 2026.05.29 | ₩155,007 | ₩158,711 | ₩152,818 | ₩158,117 | +2.01% | 15.6만 |
|---|
| 2026.05.28 | ₩156,448 | ₩156,448 | ₩152,858 | ₩154,646 | -1.15% | 11.5만 |
|---|
| 2026.05.27 | ₩157,022 | ₩160,172 | ₩153,906 | ₩155,180 | -1.17% | 11.4만 |
|---|
| 2026.05.26 | ₩153,846 | ₩156,982 | ₩152,224 | ₩156,956 | +2.02% | 12.7만 |
|---|
| 2026.05.22 | ₩155,874 | ₩156,502 | ₩150,922 | ₩152,150 | -2.39% | 14.6만 |
|---|
| 2026.05.21 | ₩152,444 | ₩156,395 | ₩151,917 | ₩154,727 | +1.50% | 16.8만 |
|---|
| 2026.05.20 | ₩148,146 | ₩154,166 | ₩145,623 | ₩154,166 | +4.06% | 22.1만 |
|---|
| 2026.05.19 | ₩137,935 | ₩147,292 | ₩135,199 | ₩145,757 | +5.67% | 20.8만 |
|---|
| 2026.05.18 | ₩152,484 | ₩152,551 | ₩138,296 | ₩140,218 | -8.04% | 30.5만 |
|---|
| 2026.05.15 | ₩155,928 | ₩155,928 | ₩148,907 | ₩152,484 | -2.21% | 25.8만 |
|---|
| 2026.05.14 | ₩161,187 | ₩161,541 | ₩157,249 | ₩158,798 | -1.48% | 15.7만 |
|---|
| 2026.05.13 | ₩168,808 | ₩168,808 | ₩159,625 | ₩160,933 | -4.67% | 18.5만 |
|---|
| 2026.05.12 | ₩162,255 | ₩168,368 | ₩161,294 | ₩167,901 | +3.48% | 15.5만 |
|---|
| 2026.05.11 | ₩162,508 | ₩171,371 | ₩159,719 | ₩162,962 | +0.28% | 33.9만 |
|---|
| 2026.05.08 | ₩151,643 | ₩162,468 | ₩151,643 | ₩161,894 | +6.76% | 23.2만 |
|---|
| 2026.05.07 | ₩172,252 | ₩172,252 | ₩148,240 | ₩151,176 | -12.24% | 57.1만 |
|---|
| 2026.05.06 | ₩172,786 | ₩174,668 | ₩167,394 | ₩173,747 | +0.56% | 27.4만 |
|---|
| 2026.05.05 | ₩173,520 | ₩176,817 | ₩165,391 | ₩172,813 | -0.41% | 21.2만 |
|---|
| 2026.05.04 | ₩163,896 | ₩173,520 | ₩157,223 | ₩170,330 | +3.93% | 13.2만 |
|---|
| 2026.05.01 | ₩170,250 | ₩174,575 | ₩167,447 | ₩169,302 | -0.56% | 17.1만 |
|---|
| 2026.04.30 | ₩165,952 | ₩172,779 | ₩165,610 | ₩171,278 | +3.21% | 13.9만 |
|---|
| 2026.04.29 | ₩166,032 | ₩166,359 | ₩160,653 | ₩163,429 | -1.57% | 14.8만 |
|---|
| 2026.04.28 | ₩172,599 | ₩177,151 | ₩168,114 | ₩168,128 | -2.59% | 30.3만 |
|---|
| 2026.04.27 | ₩164,163 | ₩173,787 | ₩160,306 | ₩171,705 | +4.59% | 21.6만 |
|---|
| 2026.04.24 | ₩168,648 | ₩168,648 | ₩161,107 | ₩164,964 | -2.18% | 11.6만 |
|---|
| 2026.04.23 | ₩174,641 | ₩174,855 | ₩166,846 | ₩169,583 | -2.90% | 14.9만 |
|---|
| 2026.04.22 | ₩177,498 | ₩185,053 | ₩173,520 | ₩174,374 | -1.76% | 19.7만 |
|---|
| 2026.04.21 | ₩174,855 | ₩178,245 | ₩168,314 | ₩174,388 | -0.27% | 23.3만 |
|---|
| 2026.04.20 | ₩173,520 | ₩174,621 | ₩169,462 | ₩172,626 | -0.52% | 17만 |
|---|
| 2026.04.17 | ₩169,035 | ₩175,736 | ₩167,380 | ₩173,533 | +2.66% | 30.4만 |
|---|
| 2026.04.16 | ₩170,851 | ₩170,851 | ₩162,135 | ₩165,752 | -2.98% | 26.9만 |
|---|
| 2026.04.15 | ₩173,186 | ₩177,965 | ₩167,667 | ₩171,691 | -0.86% | 16.5만 |
|---|
| 2026.04.14 | ₩172,439 | ₩176,890 | ₩169,783 | ₩172,893 | +0.26% | 12.2만 |
|---|
| 2026.04.13 | ₩168,234 | ₩174,868 | ₩168,074 | ₩172,185 | +2.35% | 17.8만 |
|---|
| 2026.04.10 | ₩173,173 | ₩175,649 | ₩168,121 | ₩169,676 | -2.02% | 17.8만 |
|---|
| 2026.04.09 | ₩164,177 | ₩178,873 | ₩160,633 | ₩173,787 | +5.85% | 35.7만 |
|---|
| 2026.04.08 | ₩165,511 | ₩167,527 | ₩158,130 | ₩164,404 | -0.67% | 28만 |
|---|
| 2026.04.07 | ₩157,303 | ₩160,313 | ₩150,602 | ₩160,212 | +1.85% | 18.8만 |
|---|
| 2026.04.06 | ₩164,404 | ₩166,753 | ₩158,971 | ₩159,986 | -2.69% | 26.7만 |
|---|
| 2026.04.02 | ₩160,426 | ₩169,930 | ₩153,952 | ₩164,791 | +2.72% | 33.5만 |
|---|
| 2026.04.01 | ₩167,967 | ₩175,669 | ₩155,367 | ₩160,680 | -4.34% | 35.8만 |
|---|
| 2026.03.31 | ₩154,273 | ₩177,598 | ₩146,891 | ₩166,379 | +7.85% | 55.6만 |
|---|
| 2026.03.30 | ₩149,881 | ₩152,871 | ₩144,996 | ₩147,706 | -1.45% | 28.2만 |
|---|
| 2026.03.27 | ₩157,650 | ₩159,305 | ₩149,167 | ₩149,988 | -4.86% | 22.9만 |
|---|
| 2026.03.26 | ₩156,929 | ₩158,597 | ₩152,150 | ₩156,982 | +0.03% | 19.6만 |
|---|
| 2026.03.25 | ₩157,676 | ₩165,431 | ₩155,901 | ₩160,693 | +1.91% | 26.2만 |
|---|
| 2026.03.24 | ₩153,499 | ₩158,357 | ₩150,829 | ₩155,140 | +1.07% | 27.5만 |
|---|
| 2026.03.23 | ₩152,591 | ₩158,677 | ₩146,778 | ₩156,221 | +2.38% | 24.9만 |
|---|
| 2026.03.20 | ₩151,723 | ₩154,259 | ₩145,966 | ₩150,162 | -1.03% | 37.5만 |
|---|
| 2026.03.19 | ₩149,387 | ₩155,294 | ₩146,636 | ₩152,044 | +1.78% | 21.2만 |
|---|
| 2026.03.18 | ₩158,944 | ₩158,944 | ₩150,495 | ₩152,471 | -4.07% | 20.7만 |
|---|
| 2026.03.17 | ₩165,765 | ₩165,765 | ₩156,328 | ₩161,240 | -2.73% | 38.2만 |
|---|
| 2026.03.16 | ₩165,618 | ₩179,393 | ₩165,418 | ₩168,248 | +1.59% | 31.5만 |
|---|
| 2026.03.13 | ₩180,541 | ₩185,306 | ₩161,093 | ₩162,922 | -9.76% | 52.1만 |
|---|
| 2026.03.12 | ₩182,276 | ₩182,797 | ₩175,349 | ₩182,330 | +0.03% | 17.3만 |
|---|
| 2026.03.11 | ₩186,574 | ₩191,433 | ₩179,660 | ₩186,454 | -0.06% | 22.1만 |
|---|
| 2026.03.10 | ₩181,382 | ₩191,887 | ₩180,194 | ₩189,684 | +4.58% | 25.5만 |
|---|
| 2026.03.09 | ₩176,377 | ₩185,386 | ₩174,187 | ₩182,463 | +3.45% | 25.9만 |
|---|
| 2026.03.06 | ₩175,536 | ₩184,025 | ₩173,747 | ₩179,380 | +2.19% | 17.7만 |
|---|
| 2026.03.05 | ₩179,914 | ₩184,212 | ₩172,879 | ₩180,127 | +0.12% | 27.2만 |
|---|
| 2026.03.04 | ₩177,378 | ₩184,198 | ₩174,228 | ₩180,848 | +1.96% | 28.3만 |
|---|
| 2026.03.03 | ₩173,720 | ₩185,259 | ₩170,383 | ₩175,536 | +1.04% | 31.3만 |
|---|
| 2026.03.02 | ₩188,990 | ₩188,990 | ₩174,588 | ₩177,004 | -6.34% | 36.7만 |
|---|
| 2026.02.27 | ₩195,677 | ₩195,677 | ₩175,255 | ₩180,221 | -7.90% | 65.6만 |
|---|
| 2026.02.26 | ₩187,242 | ₩201,791 | ₩182,863 | ₩198,000 | +5.75% | 123.1만 |
|---|
| 2026.02.25 | ₩163,790 | ₩172,612 | ₩160,893 | ₩171,651 | +4.80% | 58.2만 |
|---|
| 2026.02.24 | ₩150,829 | ₩170,437 | ₩145,490 | ₩160,720 | +6.56% | 119.6만 |
|---|
| 2026.02.23 | ₩113,709 | ₩124,134 | ₩112,187 | ₩117,246 | +3.11% | 33.5만 |
|---|
| 2026.02.20 | ₩109,304 | ₩114,717 | ₩104,339 | ₩114,336 | +4.60% | 27.7만 |
|---|
| 2026.02.19 | ₩106,007 | ₩112,388 | ₩104,112 | ₩109,892 | +3.66% | 50.1만 |
|---|
| 2026.02.18 | ₩106,341 | ₩107,042 | ₩104,606 | ₩106,248 | -0.09% | 17.6만 |
|---|
| 2026.02.17 | ₩108,277 | ₩108,277 | ₩104,112 | ₩106,902 | -1.27% | 22.4만 |
|---|
| 2026.02.13 | ₩109,131 | ₩114,390 | ₩108,730 | ₩108,837 | -0.27% | 18.7만 |
|---|
| 2026.02.12 | ₩106,942 | ₩113,035 | ₩105,407 | ₩109,478 | +2.37% | 21.7만 |
|---|
| 2026.02.11 | ₩108,543 | ₩111,106 | ₩102,110 | ₩105,634 | -2.68% | 27.7만 |
|---|
| 2026.02.10 | ₩104,192 | ₩113,282 | ₩102,630 | ₩108,130 | +3.78% | 32.6만 |
|---|
| 2026.02.09 | ₩109,878 | ₩110,426 | ₩102,897 | ₩103,952 | -5.39% | 33.6만 |
|---|
| 2026.02.06 | ₩105,353 | ₩113,516 | ₩105,353 | ₩109,718 | +4.14% | 39.6만 |
|---|
| 2026.02.05 | ₩106,421 | ₩111,413 | ₩99,307 | ₩102,016 | -4.14% | 28.6만 |
|---|
| 2026.02.04 | ₩106,888 | ₩110,412 | ₩104,419 | ₩109,464 | +2.41% | 38.3만 |
|---|
| 2026.02.03 | ₩104,860 | ₩108,864 | ₩102,377 | ₩106,661 | +1.72% | 22.2만 |
|---|
| 2026.02.02 | ₩105,821 | ₩110,065 | ₩101,483 | ₩106,648 | +0.78% | 47.1만 |
|---|
| 2026.01.30 | ₩107,275 | ₩109,384 | ₩96,404 | ₩102,364 | -4.58% | 55.7만 |
|---|
| 2026.01.29 | ₩104,379 | ₩110,939 | ₩102,537 | ₩109,318 | +4.73% | 18.6만 |
|---|
| 2026.01.28 | ₩111,493 | ₩113,489 | ₩104,593 | ₩105,060 | -5.77% | 23.2만 |
|---|
| 2026.01.27 | ₩116,112 | ₩117,206 | ₩110,799 | ₩112,081 | -3.47% | 22.5만 |
|---|
| 2026.01.26 | ₩113,215 | ₩120,703 | ₩110,439 | ₩116,098 | +2.55% | 18.1만 |
|---|
| 2026.01.23 | ₩122,225 | ₩122,225 | ₩112,094 | ₩113,856 | -6.85% | 25.9만 |
|---|
| 2026.01.22 | ₩122,986 | ₩126,989 | ₩121,464 | ₩122,906 | -0.07% | 17.3만 |
|---|
| 2026.01.21 | ₩130,727 | ₩130,793 | ₩123,466 | ₩125,362 | -4.10% | 27.8만 |
|---|
| 2026.01.20 | ₩130,033 | ₩133,103 | ₩126,790 | ₩130,821 | +0.61% | 12만 |
|---|
| 2026.01.16 | ₩139,003 | ₩139,003 | ₩132,382 | ₩133,117 | -4.23% | 25.3만 |
|---|
| 2026.01.15 | ₩141,846 | ₩141,846 | ₩136,280 | ₩138,789 | -2.15% | 8.9만 |
|---|
| 2026.01.14 | ₩138,109 | ₩140,551 | ₩133,807 | ₩140,551 | +1.77% | 8.8만 |
|---|
| 2026.01.13 | ₩132,783 | ₩141,064 | ₩126,803 | ₩138,202 | +4.08% | 10.8만 |
|---|
| 2026.01.12 | ₩123,066 | ₩134,238 | ₩121,264 | ₩134,131 | +8.99% | 13.8만 |
|---|
| 2026.01.09 | ₩131,208 | ₩137,668 | ₩122,665 | ₩123,346 | -5.99% | 22.8만 |
|---|
| 2026.01.08 | ₩132,009 | ₩137,415 | ₩126,803 | ₩129,980 | -1.54% | 20.3만 |
|---|
| 2026.01.07 | ₩125,295 | ₩134,852 | ₩121,464 | ₩134,852 | +7.63% | 23.7만 |
|---|
| 2026.01.06 | ₩116,178 | ₩121,197 | ₩110,786 | ₩120,703 | +3.89% | 27.5만 |
|---|
| 2026.01.05 | ₩133,998 | ₩135,579 | ₩109,958 | ₩118,047 | -11.90% | 41.5만 |
|---|
| 2026.01.02 | ₩138,723 | ₩140,872 | ₩129,726 | ₩133,851 | -3.51% | 32.9만 |
|---|
| 2025.12.31 | ₩132,689 | ₩140,498 | ₩132,689 | ₩139,710 | +5.29% | 39만 |
|---|
| 2025.12.30 | ₩134,291 | ₩137,194 | ₩132,636 | ₩133,317 | -0.73% | 14.2만 |
|---|
| 2025.12.29 | ₩137,388 | ₩138,015 | ₩132,382 | ₩135,005 | -1.73% | 17.5만 |
|---|
| 2025.12.26 | ₩140,818 | ₩143,488 | ₩134,838 | ₩137,975 | -2.02% | 12.5만 |
|---|
| 2025.12.24 | ₩135,199 | ₩144,177 | ₩135,199 | ₩141,259 | +4.48% | 10.7만 |
|---|
| 2025.12.23 | ₩146,825 | ₩149,067 | ₩132,142 | ₩133,837 | -8.85% | 30.6만 |
|---|
| 2025.12.22 | ₩133,117 | ₩153,085 | ₩132,169 | ₩145,583 | +9.37% | 27만 |
|---|
| 2025.12.19 | ₩129,192 | ₩136,747 | ₩128,018 | ₩133,117 | +3.04% | 96.6만 |
|---|
| 2025.12.18 | ₩123,213 | ₩129,286 | ₩123,066 | ₩128,458 | +4.26% | 23.9만 |
|---|
| 2025.12.17 | ₩129,232 | ₩129,800 | ₩120,690 | ₩122,812 | -4.97% | 47.9만 |
|---|
| 2025.12.16 | ₩120,143 | ₩131,809 | ₩119,115 | ₩129,219 | +7.55% | 43.5만 |
|---|
| 2025.12.15 | ₩146,371 | ₩149,494 | ₩112,454 | ₩118,768 | -18.86% | 81.8만 |
|---|
| 2025.12.12 | ₩130,554 | ₩132,676 | ₩127,951 | ₩131,582 | +0.79% | 19.3만 |
|---|
| 2025.12.11 | ₩129,980 | ₩133,477 | ₩127,177 | ₩129,179 | -0.62% | 16.7만 |
|---|
| 2025.12.10 | ₩130,994 | ₩132,810 | ₩127,844 | ₩130,040 | -0.73% | 12.1만 |
|---|
| 2025.12.09 | ₩135,479 | ₩137,481 | ₩128,872 | ₩132,129 | -2.47% | 16.4만 |
|---|
| 2025.12.08 | ₩134,785 | ₩136,147 | ₩129,473 | ₩134,692 | -0.07% | 17.8만 |
|---|
| 2025.12.05 | ₩128,138 | ₩136,200 | ₩127,297 | ₩134,131 | +4.68% | 25.1만 |
|---|
| 2025.12.04 | ₩124,454 | ₩126,803 | ₩120,244 | ₩125,201 | +0.60% | 19.8만 |
|---|
| 2025.12.03 | ₩124,307 | ₩124,654 | ₩120,625 | ₩122,679 | -1.31% | 10.3만 |
|---|
| 2025.12.02 | ₩125,909 | ₩129,118 | ₩120,063 | ₩122,252 | -2.90% | 32.7만 |
|---|
| 2025.12.01 | ₩137,802 | ₩140,204 | ₩124,774 | ₩126,176 | -8.44% | 17.6만 |
|---|
| 2025.11.28 | ₩135,893 | ₩142,433 | ₩134,331 | ₩137,201 | +0.96% | 23만 |
|---|
| 2025.11.26 | ₩127,110 | ₩135,065 | ₩126,136 | ₩133,464 | +5.00% | 24.6만 |
|---|
| 2025.11.25 | ₩130,848 | ₩131,175 | ₩120,663 | ₩126,630 | -3.22% | 28.5만 |
|---|
| 2025.11.24 | ₩128,138 | ₩140,031 | ₩127,724 | ₩130,848 | +2.11% | 59.5만 |
|---|
| 2025.11.21 | ₩121,264 | ₩127,380 | ₩120,129 | ₩125,589 | +3.57% | 23.3만 |
|---|
| 2025.11.20 | ₩129,806 | ₩136,066 | ₩121,061 | ₩122,185 | -5.87% | 35.8만 |
|---|
| 2025.11.19 | ₩117,380 | ₩130,928 | ₩113,495 | ₩129,353 | +10.20% | 59.7만 |
|---|
| 2025.11.18 | ₩108,236 | ₩111,987 | ₩107,636 | ₩110,706 | +2.28% | 39.9만 |
|---|
| 2025.11.17 | ₩113,455 | ₩116,138 | ₩107,923 | ₩108,971 | -3.95% | 23.5만 |
|---|
| 2025.11.14 | ₩105,527 | ₩112,721 | ₩105,433 | ₩111,747 | +5.89% | 18.6만 |
|---|
| 2025.11.13 | ₩110,959 | ₩113,495 | ₩106,181 | ₩107,449 | -3.16% | 12.3만 |
|---|
| 2025.11.12 | ₩105,153 | ₩110,786 | ₩101,082 | ₩108,837 | +3.50% | 18.3만 |
|---|
| 2025.11.11 | ₩101,589 | ₩106,168 | ₩100,915 | ₩103,912 | +2.29% | 16.3만 |
|---|
| 2025.11.10 | ₩106,782 | ₩109,705 | ₩102,590 | ₩107,169 | +0.36% | 17.4만 |
|---|
| 2025.11.07 | ₩106,488 | ₩106,488 | ₩98,373 | ₩103,885 | -2.44% | 10.5만 |
|---|
| 2025.11.06 | ₩104,593 | ₩109,918 | ₩101,443 | ₩104,953 | +0.34% | 17.6만 |
|---|
| 2025.11.05 | ₩99,881 | ₩103,805 | ₩96,404 | ₩101,109 | +1.23% | 21.9만 |
|---|
| 2025.11.04 | ₩100,528 | ₩101,776 | ₩95,503 | ₩100,188 | -0.34% | 15만 |
|---|
| 2025.11.03 | ₩106,742 | ₩110,786 | ₩96,344 | ₩102,564 | -3.91% | 43.1만 |
|---|
| 2025.10.31 | ₩104,646 | ₩107,836 | ₩103,762 | ₩106,568 | +1.84% | 17.1만 |
|---|
| 2025.10.30 | ₩99,974 | ₩105,260 | ₩98,246 | ₩104,673 | +4.70% | 14.1만 |
|---|
| 2025.10.29 | ₩97,291 | ₩100,562 | ₩96,898 | ₩100,335 | +3.13% | 9.9만 |
|---|
| 2025.10.28 | ₩94,769 | ₩98,373 | ₩92,046 | ₩98,106 | +3.52% | 6.7만 |
|---|
| 2025.10.27 | ₩98,573 | ₩100,014 | ₩93,441 | ₩94,008 | -4.63% | 10.7만 |
|---|
| 2025.10.24 | ₩96,250 | ₩99,841 | ₩95,436 | ₩97,438 | +1.23% | 12.6만 |
|---|
| 2025.10.23 | ₩97,879 | ₩100,803 | ₩94,168 | ₩95,169 | -2.77% | 10.5만 |
|---|
| 2025.10.22 | ₩101,576 | ₩102,978 | ₩97,305 | ₩97,865 | -3.65% | 19.6만 |
|---|
| 2025.10.21 | ₩103,805 | ₩103,805 | ₩99,334 | ₩100,982 | -2.72% | 10.8만 |
|---|
| 2025.10.20 | ₩99,547 | ₩103,805 | ₩98,359 | ₩103,672 | +4.14% | 12.7만 |
|---|
| 2025.10.17 | ₩96,330 | ₩99,294 | ₩94,742 | ₩97,638 | +1.36% | 10.3만 |
|---|
| 2025.10.16 | ₩102,364 | ₩103,445 | ₩94,782 | ₩97,625 | -4.63% | 25.1만 |
|---|
| 2025.10.15 | ₩99,067 | ₩103,672 | ₩98,172 | ₩101,856 | +2.82% | 42.1만 |
|---|
| 2025.10.14 | ₩99,988 | ₩101,101 | ₩96,517 | ₩98,132 | -1.86% | 12.5만 |
|---|
| 2025.10.13 | ₩93,354 | ₩102,457 | ₩88,869 | ₩101,736 | +8.98% | 20.5만 |
|---|
| 2025.10.10 | ₩92,112 | ₩94,308 | ₩88,001 | ₩93,300 | +1.29% | 24.2만 |
|---|