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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩177,256 | ₩187,102 | ₩166,540 | ₩185,644 | +4.73% | 98.5만 |
| 2026.09.28–2026.10.02 | ₩184,788 | ₩192,038 | ₩170,246 | ₩177,216 | -4.10% | 135.1만 |
| 2026.09.21–2026.09.25 | ₩203,878 | ₩215,169 | ₩184,426 | ₩184,828 | -9.34% | 95.9만 |
| 2026.09.14–2026.09.18 | ₩200,854 | ₩209,744 | ₩198,185 | ₩201,416 | +0.28% | 144만 |
| 2026.09.08–2026.09.11 | ₩205,242 | ₩211,276 | ₩195,195 | ₩200,841 | -2.14% | 74.4만 |
| 2026.08.31–2026.09.04 | ₩197,925 | ₩210,633 | ₩191,931 | ₩210,353 | +6.28% | 90.3만 |
| 2026.08.24–2026.08.28 | ₩189,670 | ₩208,747 | ₩182,018 | ₩200,627 | +5.78% | 112.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩210,901 |
| ₩185,336 |
| ₩190,018 |
| -8.00% |
| 92.3만 |
| 2026.08.10–2026.08.14 | ₩208,787 | ₩214,486 | ₩201,209 | ₩208,868 | +0.04% | 84.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩184,694 | ₩214,674 | ₩181,002 | ₩211,062 | +14.28% | 85만 |
|---|
| 2026.07.27–2026.07.31 | ₩186,353 | ₩201,710 | ₩184,266 | ₩186,005 | -0.19% | 80만 |
|---|
| 2026.07.20–2026.07.24 | ₩208,319 | ₩210,767 | ₩161,343 | ₩184,627 | -11.37% | 138.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩190,112 | ₩211,476 | ₩183,764 | ₩210,353 | +10.65% | 117.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩196,466 | ₩204,413 | ₩185,002 | ₩193,657 | -1.43% | 96.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩197,898 | ₩215,891 | ₩180,600 | ₩196,333 | -0.79% | 157.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩154,233 | ₩199,851 | ₩153,243 | ₩198,272 | +28.55% | 217.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩149,952 | ₩156,520 | ₩146,607 | ₩151,303 | +0.90% | 108.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩148,226 | ₩160,534 | ₩133,778 | ₩145,564 | -1.80% | 166.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩159,196 | ₩160,293 | ₩139,624 | ₩145,377 | -8.68% | 159.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩154,193 | ₩160,534 | ₩152,567 | ₩158,473 | +2.78% | 51.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩152,828 | ₩156,855 | ₩135,504 | ₩152,494 | -0.22% | 104.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩162,875 | ₩171,758 | ₩149,243 | ₩152,828 | -6.17% | 109.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩164,266 | ₩177,216 | ₩148,574 | ₩162,259 | -1.22% | 142.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩164,534 | ₩177,550 | ₩160,667 | ₩169,684 | +3.13% | 97.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩173,911 | ₩185,470 | ₩161,470 | ₩165,336 | -4.93% | 86.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩168,614 | ₩178,366 | ₩162,500 | ₩173,925 | +3.15% | 103.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩164,774 | ₩179,276 | ₩150,942 | ₩170,059 | +3.21% | 127만 |
|---|
| 2026.03.30–2026.04.02 | ₩150,219 | ₩177,998 | ₩145,323 | ₩165,162 | +9.95% | 153.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩152,935 | ₩165,804 | ₩147,109 | ₩150,326 | -1.71% | 121.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩165,992 | ₩179,798 | ₩146,296 | ₩150,500 | -9.33% | 149.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩176,774 | ₩192,319 | ₩161,457 | ₩163,289 | -7.63% | 142.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩189,416 | ₩189,416 | ₩170,768 | ₩179,784 | -5.09% | 141.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩113,965 | ₩202,246 | ₩112,440 | ₩180,627 | +58.49% | 400만 |
|---|
| 2026.02.17–2026.02.20 | ₩108,521 | ₩114,976 | ₩104,347 | ₩114,594 | +5.60% | 117.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩110,126 | ₩114,648 | ₩102,340 | ₩109,083 | -0.95% | 134.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩106,059 | ₩113,771 | ₩99,531 | ₩109,966 | +3.68% | 175.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩113,470 | ₩120,975 | ₩96,621 | ₩102,594 | -9.59% | 138.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩130,327 | ₩133,403 | ₩112,347 | ₩114,113 | -12.44% | 82.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩123,343 | ₩142,166 | ₩121,537 | ₩133,417 | +8.17% | 67.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩134,300 | ₩137,979 | ₩110,206 | ₩123,624 | -7.95% | 135.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩137,698 | ₩141,189 | ₩130,019 | ₩134,153 | -2.57% | 103.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩133,417 | ₩153,430 | ₩132,440 | ₩138,286 | +3.65% | 80.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩146,701 | ₩149,831 | ₩112,708 | ₩133,417 | -9.06% | 293.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩135,089 | ₩137,791 | ₩127,464 | ₩131,878 | -2.38% | 82.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩138,112 | ₩140,520 | ₩120,333 | ₩134,434 | -2.66% | 105.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩128,427 | ₩142,755 | ₩120,935 | ₩137,510 | +7.07% | 135.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩113,711 | ₩136,373 | ₩107,879 | ₩125,872 | +10.69% | 182.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩107,022 | ₩113,751 | ₩101,143 | ₩111,999 | +4.65% | 82.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩106,982 | ₩111,036 | ₩95,718 | ₩104,119 | -2.68% | 108.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩98,795 | ₩108,079 | ₩92,253 | ₩106,808 | +8.11% | 58.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩99,772 | ₩104,039 | ₩94,380 | ₩97,658 | -2.12% | 66.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩93,564 | ₩103,905 | ₩89,069 | ₩97,859 | +4.59% | 110.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩92,320 | ₩94,521 | ₩88,200 | ₩93,511 | +1.29% | 24.2만 |
|---|