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 | ₩175,256 | ₩187,538 | ₩172,708 | ₩186,077 | +6.17% | 17.4만 |
| 2026.10.08 | ₩174,183 | ₩176,932 | ₩166,929 | ₩176,114 | +1.11% | 20.9만 |
| 2026.10.07 | ₩168,913 | ₩176,121 | ₩167,613 | ₩175,108 | +3.67% | 15.2만 |
| 2026.10.06 | ₩179,345 | ₩179,479 | ₩167,572 | ₩171,635 | -4.30% | 30.9만 |
| 2026.10.05 | ₩177,669 | ₩178,695 | ₩173,660 | ₩177,213 | -0.26% | 14.1만 |
| 2026.10.02 | ₩181,223 | ₩183,752 | ₩170,643 | ₩177,629 | -1.98% | 34.8만 |
| 2026.10.01 | ₩181,786 | ₩186,694 | ₩176,529 | ₩177,978 | -2.09% | 33.7만 |
| 2026.09.30 | ₩189,255 | ₩191,695 | ₩184,106 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩184,950 |
| -2.27% |
| 26.2만 |
| 2026.09.29 | ₩187,994 | ₩189,791 | ₩182,604 | ₩186,385 | -0.86% | 21.5만 |
|---|
| 2026.09.28 | ₩185,219 | ₩192,486 | ₩184,273 | ₩187,498 | +1.23% | 18.9만 |
|---|
| 2026.09.25 | ₩197,139 | ₩197,702 | ₩184,856 | ₩185,259 | -6.03% | 19.3만 |
|---|
| 2026.09.24 | ₩198,520 | ₩199,942 | ₩191,856 | ₩195,865 | -1.34% | 18.5만 |
|---|
| 2026.09.23 | ₩211,353 | ₩211,353 | ₩197,689 | ₩200,545 | -5.11% | 18.1만 |
|---|
| 2026.09.22 | ₩207,947 | ₩215,670 | ₩206,016 | ₩212,037 | +1.97% | 27.7만 |
|---|
| 2026.09.21 | ₩204,353 | ₩207,987 | ₩202,892 | ₩205,707 | +0.66% | 12.4만 |
|---|
| 2026.09.18 | ₩207,464 | ₩207,464 | ₩200,066 | ₩201,886 | -2.69% | 64.7만 |
|---|
| 2026.09.17 | ₩207,545 | ₩210,233 | ₩203,213 | ₩206,928 | -0.30% | 15.3만 |
|---|
| 2026.09.16 | ₩204,541 | ₩208,081 | ₩202,147 | ₩203,052 | -0.73% | 20.2만 |
|---|
| 2026.09.15 | ₩204,782 | ₩208,684 | ₩198,648 | ₩202,771 | -0.98% | 21.6만 |
|---|
| 2026.09.14 | ₩201,323 | ₩205,701 | ₩201,323 | ₩203,401 | +1.03% | 22.3만 |
|---|
| 2026.09.11 | ₩204,822 | ₩206,901 | ₩201,112 | ₩201,309 | -1.72% | 16.3만 |
|---|
| 2026.09.10 | ₩199,030 | ₩202,965 | ₩197,246 | ₩201,658 | +1.32% | 26.6만 |
|---|
| 2026.09.09 | ₩197,461 | ₩207,840 | ₩195,651 | ₩202,932 | +2.77% | 14.9만 |
|---|
| 2026.09.08 | ₩205,721 | ₩211,768 | ₩203,254 | ₩204,192 | -0.74% | 16.5만 |
|---|
| 2026.09.04 | ₩205,091 | ₩211,125 | ₩205,091 | ₩210,843 | +2.80% | 16.2만 |
|---|
| 2026.09.03 | ₩205,091 | ₩209,073 | ₩202,147 | ₩208,470 | +1.65% | 25만 |
|---|
| 2026.09.02 | ₩206,177 | ₩210,521 | ₩200,706 | ₩205,091 | -0.53% | 12.5만 |
|---|
| 2026.09.01 | ₩201,135 | ₩203,904 | ₩199,365 | ₩201,872 | +0.37% | 12만 |
|---|
| 2026.08.31 | ₩198,386 | ₩205,010 | ₩192,379 | ₩204,608 | +3.14% | 24.6만 |
|---|
| 2026.08.28 | ₩199,325 | ₩205,533 | ₩198,923 | ₩201,095 | +0.89% | 19.2만 |
|---|
| 2026.08.27 | ₩206,552 | ₩209,234 | ₩199,848 | ₩201,577 | -2.41% | 23.3만 |
|---|
| 2026.08.26 | ₩198,695 | ₩207,498 | ₩193,385 | ₩206,941 | +4.15% | 19.4만 |
|---|
| 2026.08.25 | ₩199,244 | ₩203,200 | ₩194,618 | ₩198,775 | -0.24% | 19.2만 |
|---|
| 2026.08.24 | ₩190,113 | ₩196,697 | ₩182,443 | ₩195,436 | +2.80% | 31.6만 |
|---|
| 2026.08.21 | ₩195,168 | ₩197,005 | ₩185,768 | ₩190,461 | -2.41% | 16.2만 |
|---|
| 2026.08.20 | ₩194,860 | ₩198,923 | ₩187,619 | ₩191,186 | -1.89% | 20.9만 |
|---|
| 2026.08.19 | ₩210,213 | ₩210,608 | ₩190,562 | ₩201,081 | -4.34% | 21.7만 |
|---|
| 2026.08.18 | ₩204,300 | ₩207,250 | ₩199,861 | ₩201,698 | -1.27% | 14.8만 |
|---|
| 2026.08.17 | ₩207,022 | ₩211,393 | ₩204,259 | ₩205,855 | -0.56% | 18.7만 |
|---|
| 2026.08.14 | ₩209,918 | ₩214,986 | ₩206,968 | ₩209,355 | -0.27% | 11만 |
|---|
| 2026.08.13 | ₩209,180 | ₩213,029 | ₩201,678 | ₩209,918 | +0.35% | 24.3만 |
|---|
| 2026.08.12 | ₩211,205 | ₩212,439 | ₩205,138 | ₩207,933 | -1.55% | 16.7만 |
|---|
| 2026.08.11 | ₩206,566 | ₩210,226 | ₩204,863 | ₩206,901 | +0.16% | 18.8만 |
|---|
| 2026.08.10 | ₩209,274 | ₩211,813 | ₩203,669 | ₩204,112 | -2.47% | 14만 |
|---|
| 2026.08.07 | ₩213,203 | ₩214,826 | ₩209,301 | ₩211,554 | -0.77% | 18.2만 |
|---|
| 2026.08.06 | ₩208,376 | ₩215,174 | ₩203,897 | ₩207,746 | -0.30% | 9.5만 |
|---|
| 2026.08.05 | ₩208,175 | ₩211,835 | ₩202,623 | ₩207,719 | -0.22% | 14.7만 |
|---|
| 2026.08.04 | ₩181,424 | ₩208,912 | ₩181,424 | ₩203,803 | +12.34% | 27.9만 |
|---|
| 2026.08.03 | ₩185,125 | ₩191,239 | ₩181,451 | ₩188,772 | +1.97% | 14.6만 |
|---|
| 2026.07.31 | ₩197,930 | ₩200,518 | ₩186,036 | ₩186,439 | -5.81% | 18.6만 |
|---|
| 2026.07.30 | ₩193,760 | ₩202,181 | ₩192,821 | ₩201,390 | +3.94% | 15.8만 |
|---|
| 2026.07.29 | ₩196,200 | ₩199,673 | ₩186,848 | ₩191,212 | -2.54% | 13.4만 |
|---|
| 2026.07.28 | ₩190,783 | ₩196,844 | ₩184,696 | ₩191,534 | +0.39% | 14.9만 |
|---|
| 2026.07.27 | ₩186,787 | ₩195,973 | ₩186,787 | ₩190,099 | +1.77% | 17.4만 |
|---|
| 2026.07.24 | ₩193,693 | ₩193,693 | ₩183,274 | ₩185,058 | -4.46% | 18.4만 |
|---|
| 2026.07.23 | ₩188,598 | ₩193,217 | ₩185,205 | ₩192,024 | +1.82% | 13.5만 |
|---|
| 2026.07.22 | ₩190,663 | ₩192,526 | ₩186,405 | ₩190,649 | -0.01% | 14.4만 |
|---|
| 2026.07.21 | ₩166,057 | ₩195,745 | ₩161,719 | ₩193,009 | +16.23% | 36.5만 |
|---|
| 2026.07.20 | ₩208,805 | ₩211,259 | ₩166,229 | ₩166,473 | -20.27% | 55.8만 |
|---|
| 2026.07.17 | ₩196,589 | ₩211,969 | ₩195,490 | ₩210,843 | +7.25% | 25.8만 |
|---|
| 2026.07.16 | ₩198,762 | ₩204,266 | ₩193,183 | ₩198,145 | -0.31% | 27.2만 |
|---|
| 2026.07.15 | ₩196,804 | ₩207,404 | ₩194,417 | ₩203,777 | +3.54% | 19만 |
|---|
| 2026.07.14 | ₩196,710 | ₩204,065 | ₩195,128 | ₩200,706 | +2.03% | 24.2만 |
|---|
| 2026.07.13 | ₩190,555 | ₩196,241 | ₩184,193 | ₩195,812 | +2.76% | 21만 |
|---|
| 2026.07.10 | ₩201,658 | ₩201,658 | ₩187,806 | ₩194,109 | -3.74% | 21.5만 |
|---|
| 2026.07.09 | ₩195,248 | ₩204,890 | ₩194,846 | ₩202,530 | +3.73% | 27.5만 |
|---|
| 2026.07.08 | ₩190,823 | ₩198,091 | ₩189,469 | ₩194,685 | +2.02% | 12.1만 |
|---|
| 2026.07.07 | ₩189,724 | ₩198,400 | ₩185,433 | ₩195,369 | +2.98% | 15.3만 |
|---|
| 2026.07.06 | ₩196,925 | ₩201,671 | ₩186,452 | ₩188,142 | -4.46% | 19.8만 |
|---|
| 2026.07.02 | ₩185,822 | ₩196,951 | ₩183,395 | ₩196,790 | +5.90% | 32.2만 |
|---|
| 2026.07.01 | ₩201,135 | ₩201,242 | ₩181,022 | ₩185,393 | -7.83% | 46.9만 |
|---|
| 2026.06.30 | ₩206,700 | ₩216,394 | ₩197,740 | ₩204,916 | -0.86% | 46.4만 |
|---|
| 2026.06.29 | ₩198,359 | ₩207,840 | ₩192,459 | ₩207,625 | +4.67% | 32.5만 |
|---|
| 2026.06.26 | ₩181,451 | ₩200,317 | ₩180,230 | ₩198,735 | +9.53% | 117.4만 |
|---|
| 2026.06.25 | ₩175,390 | ₩188,591 | ₩175,390 | ₩182,631 | +4.13% | 27.8만 |
|---|
| 2026.06.24 | ₩159,513 | ₩174,304 | ₩159,473 | ₩174,102 | +9.15% | 29만 |
|---|
| 2026.06.23 | ₩156,657 | ₩161,753 | ₩156,657 | ₩159,138 | +1.58% | 19.9만 |
|---|
| 2026.06.22 | ₩154,592 | ₩162,088 | ₩153,600 | ₩159,353 | +3.08% | 23.1만 |
|---|
| 2026.06.18 | ₩155,142 | ₩156,349 | ₩148,786 | ₩151,656 | -2.25% | 38.3만 |
|---|
| 2026.06.17 | ₩148,947 | ₩154,847 | ₩147,271 | ₩151,026 | +1.40% | 18.2만 |
|---|
| 2026.06.16 | ₩156,885 | ₩156,885 | ₩146,949 | ₩147,660 | -5.88% | 25.2만 |
|---|
| 2026.06.15 | ₩150,301 | ₩156,577 | ₩147,043 | ₩156,228 | +3.94% | 26.5만 |
|---|
| 2026.06.12 | ₩143,235 | ₩146,165 | ₩140,486 | ₩145,903 | +1.86% | 36.1만 |
|---|
| 2026.06.11 | ₩137,536 | ₩143,275 | ₩136,772 | ₩142,645 | +3.71% | 21.1만 |
|---|
| 2026.06.10 | ₩137,120 | ₩142,672 | ₩134,090 | ₩137,027 | -0.07% | 35.9만 |
|---|
| 2026.06.09 | ₩142,404 | ₩145,233 | ₩139,025 | ₩139,950 | -1.72% | 36.2만 |
|---|
| 2026.06.08 | ₩148,572 | ₩160,908 | ₩138,931 | ₩141,130 | -5.01% | 36.8만 |
|---|
| 2026.06.05 | ₩150,181 | ₩153,506 | ₩141,626 | ₩145,716 | -2.97% | 37.4만 |
|---|
| 2026.06.04 | ₩153,533 | ₩156,939 | ₩149,001 | ₩153,962 | +0.28% | 20.8만 |
|---|
| 2026.06.03 | ₩144,469 | ₩154,914 | ₩142,497 | ₩154,767 | +7.13% | 57.1만 |
|---|
| 2026.06.02 | ₩148,317 | ₩149,054 | ₩139,950 | ₩140,352 | -5.37% | 20만 |
|---|
| 2026.06.01 | ₩159,567 | ₩160,667 | ₩149,477 | ₩150,972 | -5.39% | 24.2만 |
|---|
| 2026.05.29 | ₩155,719 | ₩159,440 | ₩153,520 | ₩158,843 | +2.01% | 15.6만 |
|---|
| 2026.05.28 | ₩157,167 | ₩157,167 | ₩153,560 | ₩155,357 | -1.15% | 11.5만 |
|---|
| 2026.05.27 | ₩157,743 | ₩160,908 | ₩154,612 | ₩155,893 | -1.17% | 11.4만 |
|---|
| 2026.05.26 | ₩154,552 | ₩157,703 | ₩152,923 | ₩157,676 | +2.02% | 12.7만 |
|---|
| 2026.05.22 | ₩156,590 | ₩157,221 | ₩151,616 | ₩152,849 | -2.39% | 14.6만 |
|---|
| 2026.05.21 | ₩153,144 | ₩157,113 | ₩152,615 | ₩155,437 | +1.50% | 16.8만 |
|---|
| 2026.05.20 | ₩148,826 | ₩154,874 | ₩146,292 | ₩154,874 | +4.06% | 22.1만 |
|---|
| 2026.05.19 | ₩138,569 | ₩147,968 | ₩135,820 | ₩146,426 | +5.67% | 20.8만 |
|---|
| 2026.05.18 | ₩153,184 | ₩153,251 | ₩138,931 | ₩140,862 | -8.04% | 30.5만 |
|---|
| 2026.05.15 | ₩156,644 | ₩156,644 | ₩149,591 | ₩153,184 | -2.21% | 25.8만 |
|---|
| 2026.05.14 | ₩161,927 | ₩162,282 | ₩157,971 | ₩159,527 | -1.48% | 15.7만 |
|---|
| 2026.05.13 | ₩169,584 | ₩169,584 | ₩160,358 | ₩161,672 | -4.67% | 18.5만 |
|---|
| 2026.05.12 | ₩163,000 | ₩169,141 | ₩162,034 | ₩168,672 | +3.48% | 15.5만 |
|---|
| 2026.05.11 | ₩163,255 | ₩172,158 | ₩160,452 | ₩163,710 | +0.28% | 33.9만 |
|---|
| 2026.05.08 | ₩152,340 | ₩163,214 | ₩152,340 | ₩162,638 | +6.76% | 23.2만 |
|---|
| 2026.05.07 | ₩173,043 | ₩173,043 | ₩148,920 | ₩151,870 | -12.24% | 57.1만 |
|---|
| 2026.05.06 | ₩173,580 | ₩175,470 | ₩168,162 | ₩174,545 | +0.56% | 27.4만 |
|---|
| 2026.05.05 | ₩174,317 | ₩177,629 | ₩166,151 | ₩173,606 | -0.41% | 21.2만 |
|---|
| 2026.05.04 | ₩164,649 | ₩174,317 | ₩157,945 | ₩171,112 | +3.93% | 13.2만 |
|---|
| 2026.05.01 | ₩171,032 | ₩175,376 | ₩168,216 | ₩170,080 | -0.56% | 17.1만 |
|---|
| 2026.04.30 | ₩166,714 | ₩173,573 | ₩166,371 | ₩172,064 | +3.21% | 13.9만 |
|---|
| 2026.04.29 | ₩166,795 | ₩167,123 | ₩161,391 | ₩164,180 | -1.57% | 14.8만 |
|---|
| 2026.04.28 | ₩173,392 | ₩177,964 | ₩168,886 | ₩168,900 | -2.59% | 30.3만 |
|---|
| 2026.04.27 | ₩164,917 | ₩174,585 | ₩161,042 | ₩172,493 | +4.59% | 21.6만 |
|---|
| 2026.04.24 | ₩169,423 | ₩169,423 | ₩161,847 | ₩165,722 | -2.18% | 11.6만 |
|---|
| 2026.04.23 | ₩175,443 | ₩175,658 | ₩167,613 | ₩170,361 | -2.90% | 14.9만 |
|---|
| 2026.04.22 | ₩178,313 | ₩185,902 | ₩174,317 | ₩175,175 | -1.76% | 19.7만 |
|---|
| 2026.04.21 | ₩175,658 | ₩179,064 | ₩169,087 | ₩175,189 | -0.27% | 23.3만 |
|---|
| 2026.04.20 | ₩174,317 | ₩175,423 | ₩170,241 | ₩173,419 | -0.52% | 17만 |
|---|
| 2026.04.17 | ₩169,812 | ₩176,543 | ₩168,149 | ₩174,330 | +2.66% | 30.4만 |
|---|
| 2026.04.16 | ₩171,635 | ₩171,635 | ₩162,879 | ₩166,513 | -2.98% | 26.9만 |
|---|
| 2026.04.15 | ₩173,982 | ₩178,782 | ₩168,437 | ₩172,480 | -0.86% | 16.5만 |
|---|
| 2026.04.14 | ₩173,231 | ₩177,703 | ₩170,562 | ₩173,687 | +0.26% | 12.2만 |
|---|
| 2026.04.13 | ₩169,007 | ₩175,671 | ₩168,846 | ₩172,976 | +2.35% | 17.8만 |
|---|
| 2026.04.10 | ₩173,968 | ₩176,456 | ₩168,893 | ₩170,455 | -2.02% | 17.8만 |
|---|
| 2026.04.09 | ₩164,931 | ₩179,694 | ₩161,371 | ₩174,585 | +5.85% | 35.7만 |
|---|
| 2026.04.08 | ₩166,272 | ₩168,296 | ₩158,856 | ₩165,159 | -0.67% | 28만 |
|---|
| 2026.04.07 | ₩158,025 | ₩161,049 | ₩151,294 | ₩160,948 | +1.85% | 18.8만 |
|---|
| 2026.04.06 | ₩165,159 | ₩167,519 | ₩159,701 | ₩160,720 | -2.69% | 26.7만 |
|---|
| 2026.04.02 | ₩161,163 | ₩170,710 | ₩154,659 | ₩165,548 | +2.72% | 33.5만 |
|---|
| 2026.04.01 | ₩168,739 | ₩176,476 | ₩156,081 | ₩161,418 | -4.34% | 35.8만 |
|---|
| 2026.03.31 | ₩154,981 | ₩178,413 | ₩147,566 | ₩167,143 | +7.85% | 55.6만 |
|---|
| 2026.03.30 | ₩150,570 | ₩153,573 | ₩145,662 | ₩148,384 | -1.45% | 28.2만 |
|---|
| 2026.03.27 | ₩158,374 | ₩160,036 | ₩149,852 | ₩150,677 | -4.86% | 22.9만 |
|---|
| 2026.03.26 | ₩157,650 | ₩159,326 | ₩152,849 | ₩157,703 | +0.03% | 19.6만 |
|---|
| 2026.03.25 | ₩158,401 | ₩166,191 | ₩156,617 | ₩161,431 | +1.91% | 26.2만 |
|---|
| 2026.03.24 | ₩154,204 | ₩159,084 | ₩151,522 | ₩155,853 | +1.07% | 27.5만 |
|---|
| 2026.03.23 | ₩153,292 | ₩159,406 | ₩147,452 | ₩156,939 | +2.38% | 24.9만 |
|---|
| 2026.03.20 | ₩152,420 | ₩154,968 | ₩146,637 | ₩150,851 | -1.03% | 37.5만 |
|---|
| 2026.03.19 | ₩150,074 | ₩156,007 | ₩147,310 | ₩152,742 | +1.78% | 21.2만 |
|---|
| 2026.03.18 | ₩159,674 | ₩159,674 | ₩151,186 | ₩153,171 | -4.07% | 20.7만 |
|---|
| 2026.03.17 | ₩166,526 | ₩166,526 | ₩157,046 | ₩161,981 | -2.73% | 38.2만 |
|---|
| 2026.03.16 | ₩166,379 | ₩180,217 | ₩166,178 | ₩169,020 | +1.59% | 31.5만 |
|---|
| 2026.03.13 | ₩181,370 | ₩186,157 | ₩161,833 | ₩163,670 | -9.76% | 52.1만 |
|---|
| 2026.03.12 | ₩183,113 | ₩183,636 | ₩176,154 | ₩183,167 | +0.03% | 17.3만 |
|---|
| 2026.03.11 | ₩187,431 | ₩192,312 | ₩180,485 | ₩187,310 | -0.06% | 22.1만 |
|---|
| 2026.03.10 | ₩182,215 | ₩192,768 | ₩181,022 | ₩190,555 | +4.58% | 25.5만 |
|---|
| 2026.03.09 | ₩177,187 | ₩186,238 | ₩174,987 | ₩183,301 | +3.45% | 25.9만 |
|---|
| 2026.03.06 | ₩176,342 | ₩184,870 | ₩174,545 | ₩180,204 | +2.19% | 17.7만 |
|---|
| 2026.03.05 | ₩180,740 | ₩185,058 | ₩173,673 | ₩180,954 | +0.12% | 27.2만 |
|---|
| 2026.03.04 | ₩178,192 | ₩185,044 | ₩175,028 | ₩181,679 | +1.96% | 28.3만 |
|---|
| 2026.03.03 | ₩174,518 | ₩186,110 | ₩171,166 | ₩176,342 | +1.04% | 31.3만 |
|---|
| 2026.03.02 | ₩189,858 | ₩189,858 | ₩175,390 | ₩177,817 | -6.34% | 36.7만 |
|---|
| 2026.02.27 | ₩196,576 | ₩196,576 | ₩176,060 | ₩181,048 | -7.90% | 65.6만 |
|---|
| 2026.02.26 | ₩188,101 | ₩202,717 | ₩183,703 | ₩198,909 | +5.75% | 123.1만 |
|---|
| 2026.02.25 | ₩164,542 | ₩173,405 | ₩161,632 | ₩172,440 | +4.80% | 58.2만 |
|---|
| 2026.02.24 | ₩151,522 | ₩171,220 | ₩146,158 | ₩161,458 | +6.56% | 119.6만 |
|---|
| 2026.02.23 | ₩114,231 | ₩124,704 | ₩112,703 | ₩117,785 | +3.11% | 33.5만 |
|---|
| 2026.02.20 | ₩109,806 | ₩115,244 | ₩104,818 | ₩114,861 | +4.60% | 27.7만 |
|---|
| 2026.02.19 | ₩106,494 | ₩112,904 | ₩104,590 | ₩110,396 | +3.66% | 50.1만 |
|---|
| 2026.02.18 | ₩106,830 | ₩107,533 | ₩105,086 | ₩106,736 | -0.09% | 17.6만 |
|---|
| 2026.02.17 | ₩108,774 | ₩108,774 | ₩104,590 | ₩107,393 | -1.27% | 22.4만 |
|---|
| 2026.02.13 | ₩109,632 | ₩114,915 | ₩109,230 | ₩109,337 | -0.27% | 18.7만 |
|---|
| 2026.02.12 | ₩107,433 | ₩113,554 | ₩105,891 | ₩109,981 | +2.37% | 21.7만 |
|---|
| 2026.02.11 | ₩109,042 | ₩111,617 | ₩102,579 | ₩106,119 | -2.68% | 27.7만 |
|---|
| 2026.02.10 | ₩104,671 | ₩113,802 | ₩103,102 | ₩108,626 | +3.78% | 32.6만 |
|---|
| 2026.02.09 | ₩110,383 | ₩110,933 | ₩103,370 | ₩104,429 | -5.39% | 33.6만 |
|---|
| 2026.02.06 | ₩105,837 | ₩114,037 | ₩105,837 | ₩110,222 | +4.14% | 39.6만 |
|---|
| 2026.02.05 | ₩106,910 | ₩111,925 | ₩99,763 | ₩102,485 | -4.14% | 28.6만 |
|---|
| 2026.02.04 | ₩107,379 | ₩110,919 | ₩104,899 | ₩109,967 | +2.41% | 38.3만 |
|---|
| 2026.02.03 | ₩105,341 | ₩109,364 | ₩102,847 | ₩107,151 | +1.72% | 22.2만 |
|---|
| 2026.02.02 | ₩106,307 | ₩110,571 | ₩101,949 | ₩107,138 | +0.78% | 47.1만 |
|---|
| 2026.01.30 | ₩107,768 | ₩109,887 | ₩96,847 | ₩102,834 | -4.58% | 55.7만 |
|---|
| 2026.01.29 | ₩104,858 | ₩111,449 | ₩103,008 | ₩109,820 | +4.73% | 18.6만 |
|---|
| 2026.01.28 | ₩112,005 | ₩114,010 | ₩105,073 | ₩105,542 | -5.77% | 23.2만 |
|---|
| 2026.01.27 | ₩116,645 | ₩117,744 | ₩111,308 | ₩112,595 | -3.47% | 22.5만 |
|---|
| 2026.01.26 | ₩113,735 | ₩121,258 | ₩110,946 | ₩116,631 | +2.55% | 18.1만 |
|---|
| 2026.01.23 | ₩122,786 | ₩122,786 | ₩112,609 | ₩114,379 | -6.85% | 25.9만 |
|---|
| 2026.01.22 | ₩123,551 | ₩127,572 | ₩122,022 | ₩123,470 | -0.07% | 17.3만 |
|---|
| 2026.01.21 | ₩131,328 | ₩131,393 | ₩124,033 | ₩125,937 | -4.10% | 27.8만 |
|---|
| 2026.01.20 | ₩130,630 | ₩133,715 | ₩127,372 | ₩131,422 | +0.61% | 12만 |
|---|
| 2026.01.16 | ₩139,641 | ₩139,641 | ₩132,990 | ₩133,728 | -4.23% | 25.3만 |
|---|
| 2026.01.15 | ₩142,497 | ₩142,497 | ₩136,906 | ₩139,427 | -2.15% | 8.9만 |
|---|
| 2026.01.14 | ₩138,743 | ₩141,197 | ₩134,421 | ₩141,197 | +1.77% | 8.8만 |
|---|
| 2026.01.13 | ₩133,393 | ₩141,712 | ₩127,386 | ₩138,837 | +4.08% | 10.8만 |
|---|
| 2026.01.12 | ₩123,631 | ₩134,854 | ₩121,821 | ₩134,747 | +8.99% | 13.8만 |
|---|
| 2026.01.09 | ₩131,810 | ₩138,300 | ₩123,229 | ₩123,913 | -5.99% | 22.8만 |
|---|
| 2026.01.08 | ₩132,615 | ₩138,046 | ₩127,386 | ₩130,577 | -1.54% | 20.3만 |
|---|
| 2026.01.07 | ₩125,870 | ₩135,471 | ₩122,022 | ₩135,471 | +7.63% | 23.7만 |
|---|
| 2026.01.06 | ₩116,712 | ₩121,754 | ₩111,295 | ₩121,258 | +3.89% | 27.5만 |
|---|
| 2026.01.05 | ₩134,613 | ₩136,202 | ₩110,463 | ₩118,589 | -11.90% | 41.5만 |
|---|
| 2026.01.02 | ₩139,360 | ₩141,519 | ₩130,322 | ₩134,465 | -3.51% | 32.9만 |
|---|
| 2025.12.31 | ₩133,299 | ₩141,143 | ₩133,299 | ₩140,352 | +5.29% | 39만 |
|---|
| 2025.12.30 | ₩134,908 | ₩137,824 | ₩133,245 | ₩133,929 | -0.73% | 14.2만 |
|---|
| 2025.12.29 | ₩138,019 | ₩138,649 | ₩132,990 | ₩135,625 | -1.73% | 17.5만 |
|---|
| 2025.12.26 | ₩141,465 | ₩144,147 | ₩135,458 | ₩138,609 | -2.02% | 12.5만 |
|---|
| 2025.12.24 | ₩135,820 | ₩144,839 | ₩135,820 | ₩141,907 | +4.48% | 10.7만 |
|---|
| 2025.12.23 | ₩147,499 | ₩149,752 | ₩132,749 | ₩134,452 | -8.85% | 30.6만 |
|---|
| 2025.12.22 | ₩133,728 | ₩153,788 | ₩132,776 | ₩146,252 | +9.37% | 27만 |
|---|
| 2025.12.19 | ₩129,786 | ₩137,375 | ₩128,606 | ₩133,728 | +3.04% | 96.6만 |
|---|
| 2025.12.18 | ₩123,778 | ₩129,880 | ₩123,631 | ₩129,048 | +4.26% | 23.9만 |
|---|
| 2025.12.17 | ₩129,826 | ₩130,396 | ₩121,244 | ₩123,376 | -4.97% | 47.9만 |
|---|
| 2025.12.16 | ₩120,694 | ₩132,414 | ₩119,662 | ₩129,813 | +7.55% | 43.5만 |
|---|
| 2025.12.15 | ₩147,043 | ₩150,181 | ₩112,971 | ₩119,313 | -18.86% | 81.8만 |
|---|
| 2025.12.12 | ₩131,153 | ₩133,285 | ₩128,539 | ₩132,186 | +0.79% | 19.3만 |
|---|
| 2025.12.11 | ₩130,577 | ₩134,090 | ₩127,761 | ₩129,772 | -0.62% | 16.7만 |
|---|
| 2025.12.10 | ₩131,596 | ₩133,420 | ₩128,431 | ₩130,637 | -0.73% | 12.1만 |
|---|
| 2025.12.09 | ₩136,101 | ₩138,113 | ₩129,464 | ₩132,736 | -2.47% | 16.4만 |
|---|
| 2025.12.08 | ₩135,404 | ₩136,772 | ₩130,067 | ₩135,310 | -0.07% | 17.8만 |
|---|
| 2025.12.05 | ₩128,726 | ₩136,825 | ₩127,882 | ₩134,747 | +4.68% | 25.1만 |
|---|
| 2025.12.04 | ₩125,026 | ₩127,386 | ₩120,796 | ₩125,776 | +0.60% | 19.8만 |
|---|
| 2025.12.03 | ₩124,878 | ₩125,227 | ₩121,178 | ₩123,242 | -1.31% | 10.3만 |
|---|
| 2025.12.02 | ₩126,487 | ₩129,711 | ₩120,614 | ₩122,813 | -2.90% | 32.7만 |
|---|
| 2025.12.01 | ₩138,435 | ₩140,848 | ₩125,347 | ₩126,755 | -8.44% | 17.6만 |
|---|
| 2025.11.28 | ₩136,517 | ₩143,087 | ₩134,948 | ₩137,831 | +0.96% | 23만 |
|---|
| 2025.11.26 | ₩127,694 | ₩135,686 | ₩126,715 | ₩134,077 | +5.00% | 24.6만 |
|---|
| 2025.11.25 | ₩131,448 | ₩131,777 | ₩121,217 | ₩127,211 | -3.22% | 28.5만 |
|---|
| 2025.11.24 | ₩128,726 | ₩140,674 | ₩128,311 | ₩131,448 | +2.11% | 59.5만 |
|---|
| 2025.11.21 | ₩121,821 | ₩127,965 | ₩120,681 | ₩126,165 | +3.57% | 23.3만 |
|---|
| 2025.11.20 | ₩130,403 | ₩136,691 | ₩121,617 | ₩122,746 | -5.87% | 35.8만 |
|---|
| 2025.11.19 | ₩117,919 | ₩131,529 | ₩114,017 | ₩129,947 | +10.20% | 59.7만 |
|---|
| 2025.11.18 | ₩108,734 | ₩112,502 | ₩108,130 | ₩111,214 | +2.28% | 39.9만 |
|---|
| 2025.11.17 | ₩113,977 | ₩116,672 | ₩108,418 | ₩109,471 | -3.95% | 23.5만 |
|---|
| 2025.11.14 | ₩106,012 | ₩113,239 | ₩105,918 | ₩112,260 | +5.89% | 18.6만 |
|---|
| 2025.11.13 | ₩111,469 | ₩114,017 | ₩106,669 | ₩107,942 | -3.16% | 12.3만 |
|---|
| 2025.11.12 | ₩105,636 | ₩111,295 | ₩101,546 | ₩109,337 | +3.50% | 18.3만 |
|---|
| 2025.11.11 | ₩102,056 | ₩106,655 | ₩101,379 | ₩104,389 | +2.29% | 16.3만 |
|---|
| 2025.11.10 | ₩107,272 | ₩110,209 | ₩103,062 | ₩107,661 | +0.36% | 17.4만 |
|---|
| 2025.11.07 | ₩106,977 | ₩106,977 | ₩98,824 | ₩104,362 | -2.44% | 10.5만 |
|---|
| 2025.11.06 | ₩105,073 | ₩110,423 | ₩101,908 | ₩105,435 | +0.34% | 17.6만 |
|---|
| 2025.11.05 | ₩100,340 | ₩104,282 | ₩96,847 | ₩101,573 | +1.23% | 21.9만 |
|---|
| 2025.11.04 | ₩100,990 | ₩102,244 | ₩95,941 | ₩100,648 | -0.34% | 15만 |
|---|
| 2025.11.03 | ₩107,232 | ₩111,295 | ₩96,786 | ₩103,035 | -3.91% | 43.1만 |
|---|
| 2025.10.31 | ₩105,127 | ₩108,331 | ₩104,239 | ₩107,057 | +1.84% | 17.1만 |
|---|
| 2025.10.30 | ₩100,433 | ₩105,743 | ₩98,697 | ₩105,153 | +4.70% | 14.1만 |
|---|
| 2025.10.29 | ₩97,738 | ₩101,023 | ₩97,343 | ₩100,795 | +3.13% | 9.9만 |
|---|
| 2025.10.28 | ₩95,204 | ₩98,824 | ₩92,468 | ₩98,556 | +3.52% | 6.7만 |
|---|
| 2025.10.27 | ₩99,025 | ₩100,474 | ₩93,870 | ₩94,440 | -4.63% | 10.7만 |
|---|
| 2025.10.24 | ₩96,692 | ₩100,299 | ₩95,874 | ₩97,886 | +1.23% | 12.6만 |
|---|
| 2025.10.23 | ₩98,328 | ₩101,266 | ₩94,600 | ₩95,606 | -2.77% | 10.5만 |
|---|
| 2025.10.22 | ₩102,042 | ₩103,450 | ₩97,752 | ₩98,315 | -3.65% | 19.6만 |
|---|
| 2025.10.21 | ₩104,282 | ₩104,282 | ₩99,790 | ₩101,446 | -2.72% | 10.8만 |
|---|
| 2025.10.20 | ₩100,004 | ₩104,282 | ₩98,811 | ₩104,148 | +4.14% | 12.7만 |
|---|
| 2025.10.17 | ₩96,773 | ₩99,750 | ₩95,177 | ₩98,087 | +1.36% | 10.3만 |
|---|
| 2025.10.16 | ₩102,834 | ₩103,920 | ₩95,217 | ₩98,073 | -4.63% | 25.1만 |
|---|
| 2025.10.15 | ₩99,522 | ₩104,148 | ₩98,623 | ₩102,324 | +2.82% | 42.1만 |
|---|
| 2025.10.14 | ₩100,447 | ₩101,565 | ₩96,960 | ₩98,583 | -1.86% | 12.5만 |
|---|
| 2025.10.13 | ₩93,783 | ₩102,927 | ₩89,277 | ₩102,203 | +8.98% | 20.5만 |
|---|
| 2025.10.10 | ₩92,536 | ₩94,741 | ₩88,406 | ₩93,729 | +1.29% | 24.2만 |
|---|