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 | ₩174,796 | ₩187,046 | ₩172,255 | ₩185,588 | +6.17% | 17.4만 |
| 2026.10.08 | ₩173,726 | ₩176,467 | ₩166,490 | ₩175,651 | +1.11% | 20.9만 |
| 2026.10.07 | ₩168,470 | ₩175,658 | ₩167,173 | ₩174,648 | +3.67% | 15.2만 |
| 2026.10.06 | ₩178,875 | ₩179,008 | ₩167,132 | ₩171,185 | -4.30% | 30.9만 |
| 2026.10.05 | ₩177,203 | ₩178,226 | ₩173,204 | ₩176,748 | -0.26% | 14.1만 |
| 2026.10.02 | ₩180,747 | ₩183,269 | ₩170,195 | ₩177,163 | -1.98% | 34.8만 |
| 2026.10.01 | ₩181,309 | ₩186,203 | ₩176,066 | ₩177,510 | -2.09% | 33.7만 |
| 2026.09.30 | ₩188,758 | ₩191,192 | ₩183,622 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩184,465 |
| -2.27% |
| 26.2만 |
| 2026.09.29 | ₩187,501 | ₩189,293 | ₩182,124 | ₩185,896 | -0.86% | 21.5만 |
|---|
| 2026.09.28 | ₩184,732 | ₩191,981 | ₩183,789 | ₩187,006 | +1.23% | 18.9만 |
|---|
| 2026.09.25 | ₩196,622 | ₩197,183 | ₩184,371 | ₩184,772 | -6.03% | 19.3만 |
|---|
| 2026.09.24 | ₩197,999 | ₩199,417 | ₩191,352 | ₩195,351 | -1.34% | 18.5만 |
|---|
| 2026.09.23 | ₩210,798 | ₩210,798 | ₩197,170 | ₩200,019 | -5.11% | 18.1만 |
|---|
| 2026.09.22 | ₩207,401 | ₩215,104 | ₩205,475 | ₩211,480 | +1.97% | 27.7만 |
|---|
| 2026.09.21 | ₩203,817 | ₩207,441 | ₩202,359 | ₩205,167 | +0.66% | 12.4만 |
|---|
| 2026.09.18 | ₩206,919 | ₩206,919 | ₩199,541 | ₩201,356 | -2.69% | 64.7만 |
|---|
| 2026.09.17 | ₩207,000 | ₩209,681 | ₩202,680 | ₩206,384 | -0.30% | 15.3만 |
|---|
| 2026.09.16 | ₩204,004 | ₩207,535 | ₩201,617 | ₩202,519 | -0.73% | 20.2만 |
|---|
| 2026.09.15 | ₩204,245 | ₩208,136 | ₩198,126 | ₩202,239 | -0.98% | 21.6만 |
|---|
| 2026.09.14 | ₩200,794 | ₩205,161 | ₩200,794 | ₩202,867 | +1.03% | 22.3만 |
|---|
| 2026.09.11 | ₩204,285 | ₩206,358 | ₩200,584 | ₩200,781 | -1.72% | 16.3만 |
|---|
| 2026.09.10 | ₩198,507 | ₩202,433 | ₩196,729 | ₩201,129 | +1.32% | 26.6만 |
|---|
| 2026.09.09 | ₩196,943 | ₩207,294 | ₩195,137 | ₩202,399 | +2.77% | 14.9만 |
|---|
| 2026.09.08 | ₩205,181 | ₩211,212 | ₩202,720 | ₩203,656 | -0.74% | 16.5만 |
|---|
| 2026.09.04 | ₩204,552 | ₩210,570 | ₩204,552 | ₩210,290 | +2.80% | 16.2만 |
|---|
| 2026.09.03 | ₩204,552 | ₩208,524 | ₩201,617 | ₩207,922 | +1.65% | 25만 |
|---|
| 2026.09.02 | ₩205,636 | ₩209,969 | ₩200,179 | ₩204,552 | -0.53% | 12.5만 |
|---|
| 2026.09.01 | ₩200,607 | ₩203,369 | ₩198,842 | ₩201,343 | +0.37% | 12만 |
|---|
| 2026.08.31 | ₩197,865 | ₩204,472 | ₩191,874 | ₩204,071 | +3.14% | 24.6만 |
|---|
| 2026.08.28 | ₩198,802 | ₩204,994 | ₩198,400 | ₩200,567 | +0.89% | 19.2만 |
|---|
| 2026.08.27 | ₩206,010 | ₩208,685 | ₩199,323 | ₩201,048 | -2.41% | 23.3만 |
|---|
| 2026.08.26 | ₩198,173 | ₩206,953 | ₩192,877 | ₩206,398 | +4.15% | 19.4만 |
|---|
| 2026.08.25 | ₩198,721 | ₩202,667 | ₩194,107 | ₩198,253 | -0.24% | 19.2만 |
|---|
| 2026.08.24 | ₩189,614 | ₩196,180 | ₩181,964 | ₩194,923 | +2.80% | 31.6만 |
|---|
| 2026.08.21 | ₩194,656 | ₩196,488 | ₩185,281 | ₩189,961 | -2.41% | 16.2만 |
|---|
| 2026.08.20 | ₩194,348 | ₩198,400 | ₩187,126 | ₩190,684 | -1.89% | 20.9만 |
|---|
| 2026.08.19 | ₩209,661 | ₩210,056 | ₩190,062 | ₩200,554 | -4.34% | 21.7만 |
|---|
| 2026.08.18 | ₩203,763 | ₩206,705 | ₩199,336 | ₩201,169 | -1.27% | 14.8만 |
|---|
| 2026.08.17 | ₩206,478 | ₩210,838 | ₩203,723 | ₩205,315 | -0.56% | 18.7만 |
|---|
| 2026.08.14 | ₩209,367 | ₩214,422 | ₩206,425 | ₩208,805 | -0.27% | 11만 |
|---|
| 2026.08.13 | ₩208,631 | ₩212,470 | ₩201,149 | ₩209,367 | +0.35% | 24.3만 |
|---|
| 2026.08.12 | ₩210,651 | ₩211,881 | ₩204,599 | ₩207,388 | -1.55% | 16.7만 |
|---|
| 2026.08.11 | ₩206,023 | ₩209,674 | ₩204,325 | ₩206,358 | +0.16% | 18.8만 |
|---|
| 2026.08.10 | ₩208,725 | ₩211,257 | ₩203,135 | ₩203,576 | -2.47% | 14만 |
|---|
| 2026.08.07 | ₩212,643 | ₩214,262 | ₩208,752 | ₩210,998 | -0.77% | 18.2만 |
|---|
| 2026.08.06 | ₩207,829 | ₩214,609 | ₩203,362 | ₩207,200 | -0.30% | 9.5만 |
|---|
| 2026.08.05 | ₩207,628 | ₩211,279 | ₩202,091 | ₩207,174 | -0.22% | 14.7만 |
|---|
| 2026.08.04 | ₩180,948 | ₩208,364 | ₩180,948 | ₩203,268 | +12.34% | 27.9만 |
|---|
| 2026.08.03 | ₩184,639 | ₩190,737 | ₩180,974 | ₩188,276 | +1.97% | 14.6만 |
|---|
| 2026.07.31 | ₩197,411 | ₩199,992 | ₩185,548 | ₩185,949 | -5.81% | 18.6만 |
|---|
| 2026.07.30 | ₩193,251 | ₩201,650 | ₩192,315 | ₩200,861 | +3.94% | 15.8만 |
|---|
| 2026.07.29 | ₩195,685 | ₩199,149 | ₩186,357 | ₩190,710 | -2.54% | 13.4만 |
|---|
| 2026.07.28 | ₩190,282 | ₩196,327 | ₩184,211 | ₩191,031 | +0.39% | 14.9만 |
|---|
| 2026.07.27 | ₩186,297 | ₩195,458 | ₩186,297 | ₩189,600 | +1.77% | 17.4만 |
|---|
| 2026.07.24 | ₩193,185 | ₩193,185 | ₩182,793 | ₩184,572 | -4.46% | 18.4만 |
|---|
| 2026.07.23 | ₩188,102 | ₩192,710 | ₩184,719 | ₩191,520 | +1.82% | 13.5만 |
|---|
| 2026.07.22 | ₩190,162 | ₩192,021 | ₩185,916 | ₩190,149 | -0.01% | 14.4만 |
|---|
| 2026.07.21 | ₩165,621 | ₩195,231 | ₩161,295 | ₩192,502 | +16.23% | 36.5만 |
|---|
| 2026.07.20 | ₩208,257 | ₩210,704 | ₩165,792 | ₩166,036 | -20.27% | 55.8만 |
|---|
| 2026.07.17 | ₩196,073 | ₩211,413 | ₩194,977 | ₩210,290 | +7.25% | 25.8만 |
|---|
| 2026.07.16 | ₩198,240 | ₩203,730 | ₩192,676 | ₩197,625 | -0.31% | 27.2만 |
|---|
| 2026.07.15 | ₩196,287 | ₩206,859 | ₩193,907 | ₩203,242 | +3.54% | 19만 |
|---|
| 2026.07.14 | ₩196,194 | ₩203,529 | ₩194,616 | ₩200,179 | +2.03% | 24.2만 |
|---|
| 2026.07.13 | ₩190,055 | ₩195,726 | ₩183,709 | ₩195,298 | +2.76% | 21만 |
|---|
| 2026.07.10 | ₩201,129 | ₩201,129 | ₩187,313 | ₩193,599 | -3.74% | 21.5만 |
|---|
| 2026.07.09 | ₩194,736 | ₩204,352 | ₩194,335 | ₩201,998 | +3.73% | 27.5만 |
|---|
| 2026.07.08 | ₩190,323 | ₩197,571 | ₩188,972 | ₩194,174 | +2.02% | 12.1만 |
|---|
| 2026.07.07 | ₩189,226 | ₩197,879 | ₩184,946 | ₩194,856 | +2.98% | 15.3만 |
|---|
| 2026.07.06 | ₩196,408 | ₩201,142 | ₩185,963 | ₩187,648 | -4.46% | 19.8만 |
|---|
| 2026.07.02 | ₩185,334 | ₩196,434 | ₩182,913 | ₩196,274 | +5.90% | 32.2만 |
|---|
| 2026.07.01 | ₩200,607 | ₩200,714 | ₩180,546 | ₩184,906 | -7.83% | 46.9만 |
|---|
| 2026.06.30 | ₩206,157 | ₩215,826 | ₩197,221 | ₩204,378 | -0.86% | 46.4만 |
|---|
| 2026.06.29 | ₩197,839 | ₩207,294 | ₩191,954 | ₩207,080 | +4.67% | 32.5만 |
|---|
| 2026.06.26 | ₩180,974 | ₩199,791 | ₩179,757 | ₩198,213 | +9.53% | 117.4만 |
|---|
| 2026.06.25 | ₩174,929 | ₩188,096 | ₩174,929 | ₩182,151 | +4.13% | 27.8만 |
|---|
| 2026.06.24 | ₩159,095 | ₩173,846 | ₩159,055 | ₩173,645 | +9.15% | 29만 |
|---|
| 2026.06.23 | ₩156,246 | ₩161,328 | ₩156,246 | ₩158,720 | +1.58% | 19.9만 |
|---|
| 2026.06.22 | ₩154,187 | ₩161,662 | ₩153,197 | ₩158,934 | +3.08% | 23.1만 |
|---|
| 2026.06.18 | ₩154,735 | ₩155,939 | ₩148,396 | ₩151,258 | -2.25% | 38.3만 |
|---|
| 2026.06.17 | ₩148,556 | ₩154,441 | ₩146,884 | ₩150,629 | +1.40% | 18.2만 |
|---|
| 2026.06.16 | ₩156,473 | ₩156,473 | ₩146,563 | ₩147,272 | -5.88% | 25.2만 |
|---|
| 2026.06.15 | ₩149,907 | ₩156,166 | ₩146,657 | ₩155,818 | +3.94% | 26.5만 |
|---|
| 2026.06.12 | ₩142,859 | ₩145,781 | ₩140,117 | ₩145,520 | +1.86% | 36.1만 |
|---|
| 2026.06.11 | ₩137,175 | ₩142,899 | ₩136,413 | ₩142,270 | +3.71% | 21.1만 |
|---|
| 2026.06.10 | ₩136,760 | ₩142,297 | ₩133,738 | ₩136,667 | -0.07% | 35.9만 |
|---|
| 2026.06.09 | ₩142,030 | ₩144,852 | ₩138,660 | ₩139,582 | -1.72% | 36.2만 |
|---|
| 2026.06.08 | ₩148,182 | ₩160,486 | ₩138,566 | ₩140,759 | -5.01% | 36.8만 |
|---|
| 2026.06.05 | ₩149,787 | ₩153,103 | ₩141,254 | ₩145,333 | -2.97% | 37.4만 |
|---|
| 2026.06.04 | ₩153,130 | ₩156,527 | ₩148,610 | ₩153,558 | +0.28% | 20.8만 |
|---|
| 2026.06.03 | ₩144,089 | ₩154,508 | ₩142,123 | ₩154,360 | +7.13% | 57.1만 |
|---|
| 2026.06.02 | ₩147,928 | ₩148,663 | ₩139,582 | ₩139,984 | -5.37% | 20만 |
|---|
| 2026.06.01 | ₩159,148 | ₩160,245 | ₩149,084 | ₩150,576 | -5.39% | 24.2만 |
|---|
| 2026.05.29 | ₩155,310 | ₩159,021 | ₩153,117 | ₩158,426 | +2.01% | 15.6만 |
|---|
| 2026.05.28 | ₩156,754 | ₩156,754 | ₩153,157 | ₩154,949 | -1.15% | 11.5만 |
|---|
| 2026.05.27 | ₩157,329 | ₩160,486 | ₩154,207 | ₩155,484 | -1.17% | 11.4만 |
|---|
| 2026.05.26 | ₩154,146 | ₩157,289 | ₩152,521 | ₩157,263 | +2.02% | 12.7만 |
|---|
| 2026.05.22 | ₩156,179 | ₩156,808 | ₩151,218 | ₩152,448 | -2.39% | 14.6만 |
|---|
| 2026.05.21 | ₩152,742 | ₩156,701 | ₩152,214 | ₩155,029 | +1.50% | 16.8만 |
|---|
| 2026.05.20 | ₩148,436 | ₩154,467 | ₩145,908 | ₩154,467 | +4.06% | 22.1만 |
|---|
| 2026.05.19 | ₩138,205 | ₩147,580 | ₩135,463 | ₩146,042 | +5.67% | 20.8만 |
|---|
| 2026.05.18 | ₩152,782 | ₩152,849 | ₩138,566 | ₩140,492 | -8.04% | 30.5만 |
|---|
| 2026.05.15 | ₩156,233 | ₩156,233 | ₩149,198 | ₩152,782 | -2.21% | 25.8만 |
|---|
| 2026.05.14 | ₩161,502 | ₩161,856 | ₩157,557 | ₩159,108 | -1.48% | 15.7만 |
|---|
| 2026.05.13 | ₩169,138 | ₩169,138 | ₩159,937 | ₩161,248 | -4.67% | 18.5만 |
|---|
| 2026.05.12 | ₩162,572 | ₩168,697 | ₩161,609 | ₩168,229 | +3.48% | 15.5만 |
|---|
| 2026.05.11 | ₩162,826 | ₩171,706 | ₩160,031 | ₩163,281 | +0.28% | 33.9만 |
|---|
| 2026.05.08 | ₩151,940 | ₩162,786 | ₩151,940 | ₩162,211 | +6.76% | 23.2만 |
|---|
| 2026.05.07 | ₩172,589 | ₩172,589 | ₩148,529 | ₩151,472 | -12.24% | 57.1만 |
|---|
| 2026.05.06 | ₩173,124 | ₩175,010 | ₩167,721 | ₩174,087 | +0.56% | 27.4만 |
|---|
| 2026.05.05 | ₩173,859 | ₩177,163 | ₩165,715 | ₩173,151 | -0.41% | 21.2만 |
|---|
| 2026.05.04 | ₩164,217 | ₩173,859 | ₩157,530 | ₩170,663 | +3.93% | 13.2만 |
|---|
| 2026.05.01 | ₩170,583 | ₩174,916 | ₩167,774 | ₩169,633 | -0.56% | 17.1만 |
|---|
| 2026.04.30 | ₩166,276 | ₩173,117 | ₩165,934 | ₩171,613 | +3.21% | 13.9만 |
|---|
| 2026.04.29 | ₩166,357 | ₩166,684 | ₩160,967 | ₩163,749 | -1.57% | 14.8만 |
|---|
| 2026.04.28 | ₩172,937 | ₩177,497 | ₩168,443 | ₩168,456 | -2.59% | 30.3만 |
|---|
| 2026.04.27 | ₩164,484 | ₩174,127 | ₩160,619 | ₩172,041 | +4.59% | 21.6만 |
|---|
| 2026.04.24 | ₩168,978 | ₩168,978 | ₩161,422 | ₩165,287 | -2.18% | 11.6만 |
|---|
| 2026.04.23 | ₩174,983 | ₩175,197 | ₩167,173 | ₩169,914 | -2.90% | 14.9만 |
|---|
| 2026.04.22 | ₩177,845 | ₩185,414 | ₩173,859 | ₩174,715 | -1.76% | 19.7만 |
|---|
| 2026.04.21 | ₩175,197 | ₩178,594 | ₩168,644 | ₩174,729 | -0.27% | 23.3만 |
|---|
| 2026.04.20 | ₩173,859 | ₩174,963 | ₩169,794 | ₩172,963 | -0.52% | 17만 |
|---|
| 2026.04.17 | ₩169,366 | ₩176,079 | ₩167,707 | ₩173,873 | +2.66% | 30.4만 |
|---|
| 2026.04.16 | ₩171,185 | ₩171,185 | ₩162,452 | ₩166,076 | -2.98% | 26.9만 |
|---|
| 2026.04.15 | ₩173,525 | ₩178,313 | ₩167,995 | ₩172,027 | -0.86% | 16.5만 |
|---|
| 2026.04.14 | ₩172,776 | ₩177,236 | ₩170,115 | ₩173,231 | +0.26% | 12.2만 |
|---|
| 2026.04.13 | ₩168,563 | ₩175,210 | ₩168,403 | ₩172,522 | +2.35% | 17.8만 |
|---|
| 2026.04.10 | ₩173,512 | ₩175,993 | ₩168,450 | ₩170,008 | -2.02% | 17.8만 |
|---|
| 2026.04.09 | ₩164,498 | ₩179,222 | ₩160,947 | ₩174,127 | +5.85% | 35.7만 |
|---|
| 2026.04.08 | ₩165,835 | ₩167,855 | ₩158,439 | ₩164,725 | -0.67% | 28만 |
|---|
| 2026.04.07 | ₩157,610 | ₩160,626 | ₩150,897 | ₩160,526 | +1.85% | 18.8만 |
|---|
| 2026.04.06 | ₩164,725 | ₩167,079 | ₩159,282 | ₩160,298 | -2.69% | 26.7만 |
|---|
| 2026.04.02 | ₩160,740 | ₩170,262 | ₩154,253 | ₩165,113 | +2.72% | 33.5만 |
|---|
| 2026.04.01 | ₩168,296 | ₩176,013 | ₩155,671 | ₩160,994 | -4.34% | 35.8만 |
|---|
| 2026.03.31 | ₩154,574 | ₩177,945 | ₩147,179 | ₩166,704 | +7.85% | 55.6만 |
|---|
| 2026.03.30 | ₩150,174 | ₩153,170 | ₩145,280 | ₩147,994 | -1.45% | 28.2만 |
|---|
| 2026.03.27 | ₩157,958 | ₩159,616 | ₩149,459 | ₩150,281 | -4.86% | 22.9만 |
|---|
| 2026.03.26 | ₩157,236 | ₩158,907 | ₩152,448 | ₩157,289 | +0.03% | 19.6만 |
|---|
| 2026.03.25 | ₩157,985 | ₩165,755 | ₩156,206 | ₩161,007 | +1.91% | 26.2만 |
|---|
| 2026.03.24 | ₩153,799 | ₩158,667 | ₩151,124 | ₩155,444 | +1.07% | 27.5만 |
|---|
| 2026.03.23 | ₩152,889 | ₩158,988 | ₩147,065 | ₩156,527 | +2.38% | 24.9만 |
|---|
| 2026.03.20 | ₩152,020 | ₩154,561 | ₩146,252 | ₩150,455 | -1.03% | 37.5만 |
|---|
| 2026.03.19 | ₩149,680 | ₩155,597 | ₩146,923 | ₩152,341 | +1.78% | 21.2만 |
|---|
| 2026.03.18 | ₩159,255 | ₩159,255 | ₩150,790 | ₩152,769 | -4.07% | 20.7만 |
|---|
| 2026.03.17 | ₩166,089 | ₩166,089 | ₩156,634 | ₩161,556 | -2.73% | 38.2만 |
|---|
| 2026.03.16 | ₩165,942 | ₩179,744 | ₩165,742 | ₩168,577 | +1.59% | 31.5만 |
|---|
| 2026.03.13 | ₩180,894 | ₩185,668 | ₩161,408 | ₩163,241 | -9.76% | 52.1만 |
|---|
| 2026.03.12 | ₩182,633 | ₩183,154 | ₩175,692 | ₩182,686 | +0.03% | 17.3만 |
|---|
| 2026.03.11 | ₩186,939 | ₩191,807 | ₩180,011 | ₩186,819 | -0.06% | 22.1만 |
|---|
| 2026.03.10 | ₩181,737 | ₩192,262 | ₩180,546 | ₩190,055 | +4.58% | 25.5만 |
|---|
| 2026.03.09 | ₩176,721 | ₩185,749 | ₩174,528 | ₩182,820 | +3.45% | 25.9만 |
|---|
| 2026.03.06 | ₩175,879 | ₩184,385 | ₩174,087 | ₩179,730 | +2.19% | 17.7만 |
|---|
| 2026.03.05 | ₩180,265 | ₩184,572 | ₩173,217 | ₩180,479 | +0.12% | 27.2만 |
|---|
| 2026.03.04 | ₩177,724 | ₩184,558 | ₩174,568 | ₩181,202 | +1.96% | 28.3만 |
|---|
| 2026.03.03 | ₩174,060 | ₩185,622 | ₩170,717 | ₩175,879 | +1.04% | 31.3만 |
|---|
| 2026.03.02 | ₩189,360 | ₩189,360 | ₩174,929 | ₩177,350 | -6.34% | 36.7만 |
|---|
| 2026.02.27 | ₩196,060 | ₩196,060 | ₩175,598 | ₩180,573 | -7.90% | 65.6만 |
|---|
| 2026.02.26 | ₩187,608 | ₩202,185 | ₩183,221 | ₩198,387 | +5.75% | 123.1만 |
|---|
| 2026.02.25 | ₩164,110 | ₩172,950 | ₩161,208 | ₩171,987 | +4.80% | 58.2만 |
|---|
| 2026.02.24 | ₩151,124 | ₩170,770 | ₩145,774 | ₩161,034 | +6.56% | 119.6만 |
|---|
| 2026.02.23 | ₩113,931 | ₩124,376 | ₩112,407 | ₩117,475 | +3.11% | 33.5만 |
|---|
| 2026.02.20 | ₩109,518 | ₩114,941 | ₩104,543 | ₩114,560 | +4.60% | 27.7만 |
|---|
| 2026.02.19 | ₩106,215 | ₩112,607 | ₩104,316 | ₩110,106 | +3.66% | 50.1만 |
|---|
| 2026.02.18 | ₩106,549 | ₩107,251 | ₩104,810 | ₩106,455 | -0.09% | 17.6만 |
|---|
| 2026.02.17 | ₩108,488 | ₩108,488 | ₩104,316 | ₩107,111 | -1.27% | 22.4만 |
|---|
| 2026.02.13 | ₩109,344 | ₩114,613 | ₩108,943 | ₩109,050 | -0.27% | 18.7만 |
|---|
| 2026.02.12 | ₩107,151 | ₩113,256 | ₩105,613 | ₩109,692 | +2.37% | 21.7만 |
|---|
| 2026.02.11 | ₩108,756 | ₩111,324 | ₩102,310 | ₩105,840 | -2.68% | 27.7만 |
|---|
| 2026.02.10 | ₩104,396 | ₩113,503 | ₩102,831 | ₩108,341 | +3.78% | 32.6만 |
|---|
| 2026.02.09 | ₩110,093 | ₩110,641 | ₩103,099 | ₩104,155 | -5.39% | 33.6만 |
|---|
| 2026.02.06 | ₩105,559 | ₩113,737 | ₩105,559 | ₩109,933 | +4.14% | 39.6만 |
|---|
| 2026.02.05 | ₩106,629 | ₩111,631 | ₩99,501 | ₩102,216 | -4.14% | 28.6만 |
|---|
| 2026.02.04 | ₩107,097 | ₩110,628 | ₩104,623 | ₩109,679 | +2.41% | 38.3만 |
|---|
| 2026.02.03 | ₩105,065 | ₩109,077 | ₩102,577 | ₩106,870 | +1.72% | 22.2만 |
|---|
| 2026.02.02 | ₩106,027 | ₩110,280 | ₩101,681 | ₩106,857 | +0.78% | 47.1만 |
|---|
| 2026.01.30 | ₩107,485 | ₩109,598 | ₩96,592 | ₩102,564 | -4.58% | 55.7만 |
|---|
| 2026.01.29 | ₩104,583 | ₩111,156 | ₩102,738 | ₩109,531 | +4.73% | 18.6만 |
|---|
| 2026.01.28 | ₩111,711 | ₩113,711 | ₩104,797 | ₩105,265 | -5.77% | 23.2만 |
|---|
| 2026.01.27 | ₩116,339 | ₩117,435 | ₩111,016 | ₩112,300 | -3.47% | 22.5만 |
|---|
| 2026.01.26 | ₩113,437 | ₩120,939 | ₩110,655 | ₩116,325 | +2.55% | 18.1만 |
|---|
| 2026.01.23 | ₩122,464 | ₩122,464 | ₩112,313 | ₩114,079 | -6.85% | 25.9만 |
|---|
| 2026.01.22 | ₩123,226 | ₩127,237 | ₩121,702 | ₩123,146 | -0.07% | 17.3만 |
|---|
| 2026.01.21 | ₩130,983 | ₩131,049 | ₩123,708 | ₩125,607 | -4.10% | 27.8만 |
|---|
| 2026.01.20 | ₩130,288 | ₩133,364 | ₩127,038 | ₩131,077 | +0.61% | 12만 |
|---|
| 2026.01.16 | ₩139,275 | ₩139,275 | ₩132,641 | ₩133,377 | -4.23% | 25.3만 |
|---|
| 2026.01.15 | ₩142,123 | ₩142,123 | ₩136,546 | ₩139,061 | -2.15% | 8.9만 |
|---|
| 2026.01.14 | ₩138,379 | ₩140,826 | ₩134,068 | ₩140,826 | +1.77% | 8.8만 |
|---|
| 2026.01.13 | ₩133,043 | ₩141,340 | ₩127,051 | ₩138,472 | +4.08% | 10.8만 |
|---|
| 2026.01.12 | ₩123,306 | ₩134,500 | ₩121,501 | ₩134,393 | +8.99% | 13.8만 |
|---|
| 2026.01.09 | ₩131,464 | ₩137,937 | ₩122,905 | ₩123,587 | -5.99% | 22.8만 |
|---|
| 2026.01.08 | ₩132,267 | ₩137,683 | ₩127,051 | ₩130,234 | -1.54% | 20.3만 |
|---|
| 2026.01.07 | ₩125,540 | ₩135,115 | ₩121,702 | ₩135,115 | +7.63% | 23.7만 |
|---|
| 2026.01.06 | ₩116,406 | ₩121,434 | ₩111,003 | ₩120,939 | +3.89% | 27.5만 |
|---|
| 2026.01.05 | ₩134,260 | ₩135,844 | ₩110,173 | ₩118,278 | -11.90% | 41.5만 |
|---|
| 2026.01.02 | ₩138,994 | ₩141,147 | ₩129,980 | ₩134,112 | -3.51% | 32.9만 |
|---|
| 2025.12.31 | ₩132,949 | ₩140,773 | ₩132,949 | ₩139,984 | +5.29% | 39만 |
|---|
| 2025.12.30 | ₩134,554 | ₩137,463 | ₩132,895 | ₩133,578 | -0.73% | 14.2만 |
|---|
| 2025.12.29 | ₩137,657 | ₩138,285 | ₩132,641 | ₩135,269 | -1.73% | 17.5만 |
|---|
| 2025.12.26 | ₩141,094 | ₩143,768 | ₩135,102 | ₩138,245 | -2.02% | 12.5만 |
|---|
| 2025.12.24 | ₩135,463 | ₩144,458 | ₩135,463 | ₩141,535 | +4.48% | 10.7만 |
|---|
| 2025.12.23 | ₩147,112 | ₩149,359 | ₩132,401 | ₩134,099 | -8.85% | 30.6만 |
|---|
| 2025.12.22 | ₩133,377 | ₩153,384 | ₩132,427 | ₩145,868 | +9.37% | 27만 |
|---|
| 2025.12.19 | ₩129,445 | ₩137,015 | ₩128,268 | ₩133,377 | +3.04% | 96.6만 |
|---|
| 2025.12.18 | ₩123,454 | ₩129,539 | ₩123,306 | ₩128,709 | +4.26% | 23.9만 |
|---|
| 2025.12.17 | ₩129,485 | ₩130,054 | ₩120,926 | ₩123,052 | -4.97% | 47.9만 |
|---|
| 2025.12.16 | ₩120,378 | ₩132,066 | ₩119,348 | ₩129,472 | +7.55% | 43.5만 |
|---|
| 2025.12.15 | ₩146,657 | ₩149,787 | ₩112,674 | ₩119,000 | -18.86% | 81.8만 |
|---|
| 2025.12.12 | ₩130,809 | ₩132,936 | ₩128,201 | ₩131,839 | +0.79% | 19.3만 |
|---|
| 2025.12.11 | ₩130,234 | ₩133,738 | ₩127,426 | ₩129,432 | -0.62% | 16.7만 |
|---|
| 2025.12.10 | ₩131,250 | ₩133,069 | ₩128,094 | ₩130,294 | -0.73% | 12.1만 |
|---|
| 2025.12.09 | ₩135,744 | ₩137,750 | ₩129,124 | ₩132,387 | -2.47% | 16.4만 |
|---|
| 2025.12.08 | ₩135,049 | ₩136,413 | ₩129,726 | ₩134,955 | -0.07% | 17.8만 |
|---|
| 2025.12.05 | ₩128,388 | ₩136,466 | ₩127,546 | ₩134,393 | +4.68% | 25.1만 |
|---|
| 2025.12.04 | ₩124,697 | ₩127,051 | ₩120,479 | ₩125,446 | +0.60% | 19.8만 |
|---|
| 2025.12.03 | ₩124,550 | ₩124,898 | ₩120,860 | ₩122,919 | -1.31% | 10.3만 |
|---|
| 2025.12.02 | ₩126,155 | ₩129,370 | ₩120,297 | ₩122,491 | -2.90% | 32.7만 |
|---|
| 2025.12.01 | ₩138,071 | ₩140,478 | ₩125,018 | ₩126,423 | -8.44% | 17.6만 |
|---|
| 2025.11.28 | ₩136,159 | ₩142,712 | ₩134,594 | ₩137,469 | +0.96% | 23만 |
|---|
| 2025.11.26 | ₩127,359 | ₩135,329 | ₩126,382 | ₩133,725 | +5.00% | 24.6만 |
|---|
| 2025.11.25 | ₩131,103 | ₩131,431 | ₩120,899 | ₩126,877 | -3.22% | 28.5만 |
|---|
| 2025.11.24 | ₩128,388 | ₩140,305 | ₩127,974 | ₩131,103 | +2.11% | 59.5만 |
|---|
| 2025.11.21 | ₩121,501 | ₩127,629 | ₩120,364 | ₩125,834 | +3.57% | 23.3만 |
|---|
| 2025.11.20 | ₩130,060 | ₩136,333 | ₩121,298 | ₩122,424 | -5.87% | 35.8만 |
|---|
| 2025.11.19 | ₩117,609 | ₩131,184 | ₩113,717 | ₩129,606 | +10.20% | 59.7만 |
|---|
| 2025.11.18 | ₩108,448 | ₩112,206 | ₩107,846 | ₩110,922 | +2.28% | 39.9만 |
|---|
| 2025.11.17 | ₩113,677 | ₩116,365 | ₩108,134 | ₩109,184 | -3.95% | 23.5만 |
|---|
| 2025.11.14 | ₩105,733 | ₩112,942 | ₩105,640 | ₩111,965 | +5.89% | 18.6만 |
|---|
| 2025.11.13 | ₩111,176 | ₩113,717 | ₩106,389 | ₩107,659 | -3.16% | 12.3만 |
|---|
| 2025.11.12 | ₩105,359 | ₩111,003 | ₩101,280 | ₩109,050 | +3.50% | 18.3만 |
|---|
| 2025.11.11 | ₩101,788 | ₩106,375 | ₩101,113 | ₩104,115 | +2.29% | 16.3만 |
|---|
| 2025.11.10 | ₩106,990 | ₩109,919 | ₩102,791 | ₩107,378 | +0.36% | 17.4만 |
|---|
| 2025.11.07 | ₩106,696 | ₩106,696 | ₩98,565 | ₩104,088 | -2.44% | 10.5만 |
|---|
| 2025.11.06 | ₩104,797 | ₩110,133 | ₩101,641 | ₩105,158 | +0.34% | 17.6만 |
|---|
| 2025.11.05 | ₩100,076 | ₩104,008 | ₩96,592 | ₩101,307 | +1.23% | 21.9만 |
|---|
| 2025.11.04 | ₩100,725 | ₩101,975 | ₩95,690 | ₩100,384 | -0.34% | 15만 |
|---|
| 2025.11.03 | ₩106,950 | ₩111,003 | ₩96,532 | ₩102,764 | -3.91% | 43.1만 |
|---|
| 2025.10.31 | ₩104,851 | ₩108,047 | ₩103,965 | ₩106,776 | +1.84% | 17.1만 |
|---|
| 2025.10.30 | ₩100,170 | ₩105,466 | ₩98,438 | ₩104,877 | +4.70% | 14.1만 |
|---|
| 2025.10.29 | ₩97,482 | ₩100,758 | ₩97,087 | ₩100,531 | +3.13% | 9.9만 |
|---|
| 2025.10.28 | ₩94,954 | ₩98,565 | ₩92,226 | ₩98,297 | +3.52% | 6.7만 |
|---|
| 2025.10.27 | ₩98,766 | ₩100,210 | ₩93,623 | ₩94,192 | -4.63% | 10.7만 |
|---|
| 2025.10.24 | ₩96,438 | ₩100,036 | ₩95,623 | ₩97,629 | +1.23% | 12.6만 |
|---|
| 2025.10.23 | ₩98,070 | ₩101,000 | ₩94,352 | ₩95,355 | -2.77% | 10.5만 |
|---|
| 2025.10.22 | ₩101,775 | ₩103,179 | ₩97,495 | ₩98,057 | -3.65% | 19.6만 |
|---|
| 2025.10.21 | ₩104,008 | ₩104,008 | ₩99,528 | ₩101,179 | -2.72% | 10.8만 |
|---|
| 2025.10.20 | ₩99,742 | ₩104,008 | ₩98,552 | ₩103,874 | +4.14% | 12.7만 |
|---|
| 2025.10.17 | ₩96,519 | ₩99,488 | ₩94,927 | ₩97,829 | +1.36% | 10.3만 |
|---|
| 2025.10.16 | ₩102,564 | ₩103,647 | ₩94,967 | ₩97,816 | -4.63% | 25.1만 |
|---|
| 2025.10.15 | ₩99,260 | ₩103,874 | ₩98,364 | ₩102,055 | +2.82% | 42.1만 |
|---|
| 2025.10.14 | ₩100,183 | ₩101,299 | ₩96,706 | ₩98,324 | -1.86% | 12.5만 |
|---|
| 2025.10.13 | ₩93,536 | ₩102,657 | ₩89,043 | ₩101,935 | +8.98% | 20.5만 |
|---|
| 2025.10.10 | ₩92,293 | ₩94,493 | ₩88,173 | ₩93,483 | +1.29% | 24.2만 |
|---|