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 | ₩174,678 | ₩186,920 | ₩172,139 | ₩185,463 | +6.17% | 17.4만 |
| 2026.10.08 | ₩173,609 | ₩176,349 | ₩166,378 | ₩175,533 | +1.11% | 20.9만 |
| 2026.10.07 | ₩168,356 | ₩175,540 | ₩167,060 | ₩174,531 | +3.67% | 15.2만 |
| 2026.10.06 | ₩178,754 | ₩178,888 | ₩167,020 | ₩171,069 | -4.30% | 30.9만 |
| 2026.10.05 | ₩177,084 | ₩178,106 | ₩173,088 | ₩176,629 | -0.26% | 14.1만 |
| 2026.10.02 | ₩180,625 | ₩183,146 | ₩170,080 | ₩177,044 | -1.98% | 34.8만 |
| 2026.10.01 | ₩181,187 | ₩186,078 | ₩175,948 | ₩177,391 | -2.09% | 33.7만 |
| 2026.09.30 | ₩188,631 | ₩191,063 | ₩183,499 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩184,341 |
| -2.27% |
| 26.2만 |
| 2026.09.29 | ₩187,374 | ₩189,165 | ₩182,002 | ₩185,771 | -0.86% | 21.5만 |
|---|
| 2026.09.28 | ₩184,608 | ₩191,852 | ₩183,666 | ₩186,880 | +1.23% | 18.9만 |
|---|
| 2026.09.25 | ₩196,489 | ₩197,051 | ₩184,247 | ₩184,648 | -6.03% | 19.3만 |
|---|
| 2026.09.24 | ₩197,866 | ₩199,283 | ₩191,224 | ₩195,220 | -1.34% | 18.5만 |
|---|
| 2026.09.23 | ₩210,656 | ₩210,656 | ₩197,037 | ₩199,884 | -5.11% | 18.1만 |
|---|
| 2026.09.22 | ₩207,261 | ₩214,959 | ₩205,337 | ₩211,338 | +1.97% | 27.7만 |
|---|
| 2026.09.21 | ₩203,680 | ₩207,301 | ₩202,223 | ₩205,029 | +0.66% | 12.4만 |
|---|
| 2026.09.18 | ₩206,780 | ₩206,780 | ₩199,407 | ₩201,220 | -2.69% | 64.7만 |
|---|
| 2026.09.17 | ₩206,860 | ₩209,540 | ₩202,544 | ₩206,246 | -0.30% | 15.3만 |
|---|
| 2026.09.16 | ₩203,867 | ₩207,395 | ₩201,481 | ₩202,383 | -0.73% | 20.2만 |
|---|
| 2026.09.15 | ₩204,107 | ₩207,996 | ₩197,993 | ₩202,103 | -0.98% | 21.6만 |
|---|
| 2026.09.14 | ₩200,659 | ₩205,023 | ₩200,659 | ₩202,731 | +1.03% | 22.3만 |
|---|
| 2026.09.11 | ₩204,147 | ₩206,219 | ₩200,449 | ₩200,646 | -1.72% | 16.3만 |
|---|
| 2026.09.10 | ₩198,374 | ₩202,296 | ₩196,596 | ₩200,993 | +1.32% | 26.6만 |
|---|
| 2026.09.09 | ₩196,810 | ₩207,154 | ₩195,006 | ₩202,263 | +2.77% | 14.9만 |
|---|
| 2026.09.08 | ₩205,043 | ₩211,070 | ₩202,584 | ₩203,519 | -0.74% | 16.5만 |
|---|
| 2026.09.04 | ₩204,415 | ₩210,429 | ₩204,415 | ₩210,148 | +2.80% | 16.2만 |
|---|
| 2026.09.03 | ₩204,415 | ₩208,384 | ₩201,481 | ₩207,783 | +1.65% | 25만 |
|---|
| 2026.09.02 | ₩205,497 | ₩209,827 | ₩200,044 | ₩204,415 | -0.53% | 12.5만 |
|---|
| 2026.09.01 | ₩200,472 | ₩203,232 | ₩198,708 | ₩201,207 | +0.37% | 12만 |
|---|
| 2026.08.31 | ₩197,732 | ₩204,334 | ₩191,745 | ₩203,933 | +3.14% | 24.6만 |
|---|
| 2026.08.28 | ₩198,668 | ₩204,856 | ₩198,267 | ₩200,432 | +0.89% | 19.2만 |
|---|
| 2026.08.27 | ₩205,871 | ₩208,544 | ₩199,189 | ₩200,913 | -2.41% | 23.3만 |
|---|
| 2026.08.26 | ₩198,040 | ₩206,814 | ₩192,747 | ₩206,259 | +4.15% | 19.4만 |
|---|
| 2026.08.25 | ₩198,588 | ₩202,530 | ₩193,977 | ₩198,120 | -0.24% | 19.2만 |
|---|
| 2026.08.24 | ₩189,486 | ₩196,048 | ₩181,841 | ₩194,792 | +2.80% | 31.6만 |
|---|
| 2026.08.21 | ₩194,525 | ₩196,356 | ₩185,156 | ₩189,834 | -2.41% | 16.2만 |
|---|
| 2026.08.20 | ₩194,217 | ₩198,267 | ₩187,000 | ₩190,555 | -1.89% | 20.9만 |
|---|
| 2026.08.19 | ₩209,520 | ₩209,914 | ₩189,934 | ₩200,419 | -4.34% | 21.7만 |
|---|
| 2026.08.18 | ₩203,626 | ₩206,566 | ₩199,202 | ₩201,033 | -1.27% | 14.8만 |
|---|
| 2026.08.17 | ₩206,339 | ₩210,696 | ₩203,586 | ₩205,176 | -0.56% | 18.7만 |
|---|
| 2026.08.14 | ₩209,226 | ₩214,278 | ₩206,286 | ₩208,665 | -0.27% | 11만 |
|---|
| 2026.08.13 | ₩208,491 | ₩212,327 | ₩201,013 | ₩209,226 | +0.35% | 24.3만 |
|---|
| 2026.08.12 | ₩210,509 | ₩211,739 | ₩204,461 | ₩207,248 | -1.55% | 16.7만 |
|---|
| 2026.08.11 | ₩205,885 | ₩209,533 | ₩204,187 | ₩206,219 | +0.16% | 18.8만 |
|---|
| 2026.08.10 | ₩208,584 | ₩211,114 | ₩202,998 | ₩203,439 | -2.47% | 14만 |
|---|
| 2026.08.07 | ₩212,500 | ₩214,117 | ₩208,611 | ₩210,856 | -0.77% | 18.2만 |
|---|
| 2026.08.06 | ₩207,689 | ₩214,465 | ₩203,225 | ₩207,061 | -0.30% | 9.5만 |
|---|
| 2026.08.05 | ₩207,489 | ₩211,137 | ₩201,955 | ₩207,034 | -0.22% | 14.7만 |
|---|
| 2026.08.04 | ₩180,826 | ₩208,224 | ₩180,826 | ₩203,132 | +12.34% | 27.9만 |
|---|
| 2026.08.03 | ₩184,514 | ₩190,609 | ₩180,852 | ₩188,150 | +1.97% | 14.6만 |
|---|
| 2026.07.31 | ₩197,278 | ₩199,857 | ₩185,423 | ₩185,824 | -5.81% | 18.6만 |
|---|
| 2026.07.30 | ₩193,121 | ₩201,514 | ₩192,186 | ₩200,726 | +3.94% | 15.8만 |
|---|
| 2026.07.29 | ₩195,554 | ₩199,015 | ₩186,232 | ₩190,582 | -2.54% | 13.4만 |
|---|
| 2026.07.28 | ₩190,154 | ₩196,195 | ₩184,087 | ₩190,903 | +0.39% | 14.9만 |
|---|
| 2026.07.27 | ₩186,172 | ₩195,327 | ₩186,172 | ₩189,473 | +1.77% | 17.4만 |
|---|
| 2026.07.24 | ₩193,055 | ₩193,055 | ₩182,670 | ₩184,448 | -4.46% | 18.4만 |
|---|
| 2026.07.23 | ₩187,976 | ₩192,580 | ₩184,595 | ₩191,391 | +1.82% | 13.5만 |
|---|
| 2026.07.22 | ₩190,034 | ₩191,892 | ₩185,791 | ₩190,021 | -0.01% | 14.4만 |
|---|
| 2026.07.21 | ₩165,510 | ₩195,099 | ₩161,186 | ₩192,373 | +16.23% | 36.5만 |
|---|
| 2026.07.20 | ₩208,117 | ₩210,562 | ₩165,681 | ₩165,924 | -20.27% | 55.8만 |
|---|
| 2026.07.17 | ₩195,941 | ₩211,271 | ₩194,845 | ₩210,148 | +7.25% | 25.8만 |
|---|
| 2026.07.16 | ₩198,106 | ₩203,593 | ₩192,547 | ₩197,492 | -0.31% | 27.2만 |
|---|
| 2026.07.15 | ₩196,155 | ₩206,720 | ₩193,776 | ₩203,105 | +3.54% | 19만 |
|---|
| 2026.07.14 | ₩196,062 | ₩203,392 | ₩194,485 | ₩200,044 | +2.03% | 24.2만 |
|---|
| 2026.07.13 | ₩189,927 | ₩195,594 | ₩183,586 | ₩195,166 | +2.76% | 21만 |
|---|
| 2026.07.10 | ₩200,993 | ₩200,993 | ₩187,187 | ₩193,469 | -3.74% | 21.5만 |
|---|
| 2026.07.09 | ₩194,605 | ₩204,214 | ₩194,204 | ₩201,862 | +3.73% | 27.5만 |
|---|
| 2026.07.08 | ₩190,194 | ₩197,438 | ₩188,845 | ₩194,044 | +2.02% | 12.1만 |
|---|
| 2026.07.07 | ₩189,099 | ₩197,746 | ₩184,822 | ₩194,725 | +2.98% | 15.3만 |
|---|
| 2026.07.06 | ₩196,275 | ₩201,007 | ₩185,838 | ₩187,522 | -4.46% | 19.8만 |
|---|
| 2026.07.02 | ₩185,209 | ₩196,302 | ₩182,790 | ₩196,142 | +5.90% | 32.2만 |
|---|
| 2026.07.01 | ₩200,472 | ₩200,579 | ₩180,425 | ₩184,782 | -7.83% | 46.9만 |
|---|
| 2026.06.30 | ₩206,018 | ₩215,681 | ₩197,088 | ₩204,241 | -0.86% | 46.4만 |
|---|
| 2026.06.29 | ₩197,705 | ₩207,154 | ₩191,825 | ₩206,941 | +4.67% | 32.5만 |
|---|
| 2026.06.26 | ₩180,852 | ₩199,657 | ₩179,636 | ₩198,080 | +9.53% | 117.4만 |
|---|
| 2026.06.25 | ₩174,812 | ₩187,969 | ₩174,812 | ₩182,029 | +4.13% | 27.8만 |
|---|
| 2026.06.24 | ₩158,988 | ₩173,729 | ₩158,948 | ₩173,529 | +9.15% | 29만 |
|---|
| 2026.06.23 | ₩156,141 | ₩161,220 | ₩156,141 | ₩158,613 | +1.58% | 19.9만 |
|---|
| 2026.06.22 | ₩154,083 | ₩161,554 | ₩153,094 | ₩158,827 | +3.08% | 23.1만 |
|---|
| 2026.06.18 | ₩154,631 | ₩155,834 | ₩148,296 | ₩151,156 | -2.25% | 38.3만 |
|---|
| 2026.06.17 | ₩148,456 | ₩154,337 | ₩146,786 | ₩150,528 | +1.40% | 18.2만 |
|---|
| 2026.06.16 | ₩156,368 | ₩156,368 | ₩146,465 | ₩147,173 | -5.88% | 25.2만 |
|---|
| 2026.06.15 | ₩149,806 | ₩156,061 | ₩146,558 | ₩155,713 | +3.94% | 26.5만 |
|---|
| 2026.06.12 | ₩142,763 | ₩145,683 | ₩140,023 | ₩145,422 | +1.86% | 36.1만 |
|---|
| 2026.06.11 | ₩137,083 | ₩142,803 | ₩136,321 | ₩142,175 | +3.71% | 21.1만 |
|---|
| 2026.06.10 | ₩136,668 | ₩142,201 | ₩133,648 | ₩136,575 | -0.07% | 35.9만 |
|---|
| 2026.06.09 | ₩141,934 | ₩144,754 | ₩138,566 | ₩139,488 | -1.72% | 36.2만 |
|---|
| 2026.06.08 | ₩148,082 | ₩160,378 | ₩138,473 | ₩140,665 | -5.01% | 36.8만 |
|---|
| 2026.06.05 | ₩149,686 | ₩153,000 | ₩141,159 | ₩145,235 | -2.97% | 37.4만 |
|---|
| 2026.06.04 | ₩153,027 | ₩156,422 | ₩148,510 | ₩153,455 | +0.28% | 20.8만 |
|---|
| 2026.06.03 | ₩143,992 | ₩154,404 | ₩142,028 | ₩154,257 | +7.13% | 57.1만 |
|---|
| 2026.06.02 | ₩147,828 | ₩148,563 | ₩139,488 | ₩139,889 | -5.37% | 20만 |
|---|
| 2026.06.01 | ₩159,041 | ₩160,137 | ₩148,984 | ₩150,474 | -5.39% | 24.2만 |
|---|
| 2026.05.29 | ₩155,205 | ₩158,914 | ₩153,014 | ₩158,319 | +2.01% | 15.6만 |
|---|
| 2026.05.28 | ₩156,649 | ₩156,649 | ₩153,054 | ₩154,845 | -1.15% | 11.5만 |
|---|
| 2026.05.27 | ₩157,224 | ₩160,378 | ₩154,103 | ₩155,379 | -1.17% | 11.4만 |
|---|
| 2026.05.26 | ₩154,043 | ₩157,183 | ₩152,419 | ₩157,157 | +2.02% | 12.7만 |
|---|
| 2026.05.22 | ₩156,074 | ₩156,702 | ₩151,116 | ₩152,345 | -2.39% | 14.6만 |
|---|
| 2026.05.21 | ₩152,639 | ₩156,595 | ₩152,111 | ₩154,925 | +1.50% | 16.8만 |
|---|
| 2026.05.20 | ₩148,336 | ₩154,363 | ₩145,810 | ₩154,363 | +4.06% | 22.1만 |
|---|
| 2026.05.19 | ₩138,112 | ₩147,481 | ₩135,372 | ₩145,944 | +5.67% | 20.8만 |
|---|
| 2026.05.18 | ₩152,679 | ₩152,746 | ₩138,473 | ₩140,397 | -8.04% | 30.5만 |
|---|
| 2026.05.15 | ₩156,128 | ₩156,128 | ₩149,098 | ₩152,679 | -2.21% | 25.8만 |
|---|
| 2026.05.14 | ₩161,393 | ₩161,747 | ₩157,451 | ₩159,001 | -1.48% | 15.7만 |
|---|
| 2026.05.13 | ₩169,025 | ₩169,025 | ₩159,830 | ₩161,139 | -4.67% | 18.5만 |
|---|
| 2026.05.12 | ₩162,463 | ₩168,584 | ₩161,500 | ₩168,116 | +3.48% | 15.5만 |
|---|
| 2026.05.11 | ₩162,716 | ₩171,591 | ₩159,923 | ₩163,171 | +0.28% | 33.9만 |
|---|
| 2026.05.08 | ₩151,837 | ₩162,676 | ₩151,837 | ₩162,102 | +6.76% | 23.2만 |
|---|
| 2026.05.07 | ₩172,473 | ₩172,473 | ₩148,429 | ₩151,370 | -12.24% | 57.1만 |
|---|
| 2026.05.06 | ₩173,007 | ₩174,892 | ₩167,608 | ₩173,970 | +0.56% | 27.4만 |
|---|
| 2026.05.05 | ₩173,742 | ₩177,044 | ₩165,603 | ₩173,034 | -0.41% | 21.2만 |
|---|
| 2026.05.04 | ₩164,106 | ₩173,742 | ₩157,424 | ₩170,548 | +3.93% | 13.2만 |
|---|
| 2026.05.01 | ₩170,468 | ₩174,798 | ₩167,661 | ₩169,519 | -0.56% | 17.1만 |
|---|
| 2026.04.30 | ₩166,165 | ₩173,001 | ₩165,822 | ₩171,497 | +3.21% | 13.9만 |
|---|
| 2026.04.29 | ₩166,245 | ₩166,572 | ₩160,859 | ₩163,639 | -1.57% | 14.8만 |
|---|
| 2026.04.28 | ₩172,820 | ₩177,378 | ₩168,330 | ₩168,343 | -2.59% | 30.3만 |
|---|
| 2026.04.27 | ₩164,374 | ₩174,010 | ₩160,511 | ₩171,925 | +4.59% | 21.6만 |
|---|
| 2026.04.24 | ₩168,864 | ₩168,864 | ₩161,313 | ₩165,176 | -2.18% | 11.6만 |
|---|
| 2026.04.23 | ₩174,865 | ₩175,079 | ₩167,060 | ₩169,800 | -2.90% | 14.9만 |
|---|
| 2026.04.22 | ₩177,725 | ₩185,290 | ₩173,742 | ₩174,598 | -1.76% | 19.7만 |
|---|
| 2026.04.21 | ₩175,079 | ₩178,474 | ₩168,530 | ₩174,611 | -0.27% | 23.3만 |
|---|
| 2026.04.20 | ₩173,742 | ₩174,845 | ₩169,679 | ₩172,847 | -0.52% | 17만 |
|---|
| 2026.04.17 | ₩169,252 | ₩175,961 | ₩167,595 | ₩173,756 | +2.66% | 30.4만 |
|---|
| 2026.04.16 | ₩171,069 | ₩171,069 | ₩162,342 | ₩165,964 | -2.98% | 26.9만 |
|---|
| 2026.04.15 | ₩173,408 | ₩178,193 | ₩167,882 | ₩171,911 | -0.86% | 16.5만 |
|---|
| 2026.04.14 | ₩172,660 | ₩177,117 | ₩170,000 | ₩173,114 | +0.26% | 12.2만 |
|---|
| 2026.04.13 | ₩168,450 | ₩175,092 | ₩168,290 | ₩172,406 | +2.35% | 17.8만 |
|---|
| 2026.04.10 | ₩173,395 | ₩175,874 | ₩168,336 | ₩169,893 | -2.02% | 17.8만 |
|---|
| 2026.04.09 | ₩164,387 | ₩179,102 | ₩160,839 | ₩174,010 | +5.85% | 35.7만 |
|---|
| 2026.04.08 | ₩165,724 | ₩167,742 | ₩158,333 | ₩164,614 | -0.67% | 28만 |
|---|
| 2026.04.07 | ₩157,504 | ₩160,518 | ₩150,795 | ₩160,418 | +1.85% | 18.8만 |
|---|
| 2026.04.06 | ₩164,614 | ₩166,966 | ₩159,175 | ₩160,190 | -2.69% | 26.7만 |
|---|
| 2026.04.02 | ₩160,632 | ₩170,147 | ₩154,150 | ₩165,002 | +2.72% | 33.5만 |
|---|
| 2026.04.01 | ₩168,183 | ₩175,894 | ₩155,566 | ₩160,885 | -4.34% | 35.8만 |
|---|
| 2026.03.31 | ₩154,470 | ₩177,825 | ₩147,080 | ₩166,592 | +7.85% | 55.6만 |
|---|
| 2026.03.30 | ₩150,073 | ₩153,067 | ₩145,182 | ₩147,895 | -1.45% | 28.2만 |
|---|
| 2026.03.27 | ₩157,852 | ₩159,509 | ₩149,358 | ₩150,180 | -4.86% | 22.9만 |
|---|
| 2026.03.26 | ₩157,130 | ₩158,801 | ₩152,345 | ₩157,183 | +0.03% | 19.6만 |
|---|
| 2026.03.25 | ₩157,878 | ₩165,643 | ₩156,101 | ₩160,899 | +1.91% | 26.2만 |
|---|
| 2026.03.24 | ₩153,695 | ₩158,560 | ₩151,022 | ₩155,339 | +1.07% | 27.5만 |
|---|
| 2026.03.23 | ₩152,786 | ₩158,881 | ₩146,966 | ₩156,422 | +2.38% | 24.9만 |
|---|
| 2026.03.20 | ₩151,918 | ₩154,457 | ₩146,153 | ₩150,354 | -1.03% | 37.5만 |
|---|
| 2026.03.19 | ₩149,579 | ₩155,493 | ₩146,824 | ₩152,238 | +1.78% | 21.2만 |
|---|
| 2026.03.18 | ₩159,148 | ₩159,148 | ₩150,688 | ₩152,666 | -4.07% | 20.7만 |
|---|
| 2026.03.17 | ₩165,977 | ₩165,977 | ₩156,529 | ₩161,447 | -2.73% | 38.2만 |
|---|
| 2026.03.16 | ₩165,830 | ₩179,623 | ₩165,630 | ₩168,463 | +1.59% | 31.5만 |
|---|
| 2026.03.13 | ₩180,772 | ₩185,544 | ₩161,300 | ₩163,131 | -9.76% | 52.1만 |
|---|
| 2026.03.12 | ₩182,510 | ₩183,031 | ₩175,573 | ₩182,563 | +0.03% | 17.3만 |
|---|
| 2026.03.11 | ₩186,813 | ₩191,678 | ₩179,890 | ₩186,693 | -0.06% | 22.1만 |
|---|
| 2026.03.10 | ₩181,614 | ₩192,132 | ₩180,425 | ₩189,927 | +4.58% | 25.5만 |
|---|
| 2026.03.09 | ₩176,602 | ₩185,624 | ₩174,411 | ₩182,697 | +3.45% | 25.9만 |
|---|
| 2026.03.06 | ₩175,760 | ₩184,260 | ₩173,970 | ₩179,610 | +2.19% | 17.7만 |
|---|
| 2026.03.05 | ₩180,144 | ₩184,448 | ₩173,101 | ₩180,358 | +0.12% | 27.2만 |
|---|
| 2026.03.04 | ₩177,605 | ₩184,434 | ₩174,451 | ₩181,080 | +1.96% | 28.3만 |
|---|
| 2026.03.03 | ₩173,943 | ₩185,497 | ₩170,602 | ₩175,760 | +1.04% | 31.3만 |
|---|
| 2026.03.02 | ₩189,232 | ₩189,232 | ₩174,812 | ₩177,231 | -6.34% | 36.7만 |
|---|
| 2026.02.27 | ₩195,928 | ₩195,928 | ₩175,480 | ₩180,452 | -7.90% | 65.6만 |
|---|
| 2026.02.26 | ₩187,481 | ₩202,049 | ₩183,098 | ₩198,253 | +5.75% | 123.1만 |
|---|
| 2026.02.25 | ₩163,999 | ₩172,834 | ₩161,099 | ₩171,871 | +4.80% | 58.2만 |
|---|
| 2026.02.24 | ₩151,022 | ₩170,655 | ₩145,676 | ₩160,926 | +6.56% | 119.6만 |
|---|
| 2026.02.23 | ₩113,855 | ₩124,293 | ₩112,331 | ₩117,396 | +3.11% | 33.5만 |
|---|
| 2026.02.20 | ₩109,444 | ₩114,864 | ₩104,473 | ₩114,483 | +4.60% | 27.7만 |
|---|
| 2026.02.19 | ₩106,143 | ₩112,532 | ₩104,245 | ₩110,032 | +3.66% | 50.1만 |
|---|
| 2026.02.18 | ₩106,477 | ₩107,179 | ₩104,740 | ₩106,384 | -0.09% | 17.6만 |
|---|
| 2026.02.17 | ₩108,415 | ₩108,415 | ₩104,245 | ₩107,039 | -1.27% | 22.4만 |
|---|
| 2026.02.13 | ₩109,271 | ₩114,536 | ₩108,870 | ₩108,977 | -0.27% | 18.7만 |
|---|
| 2026.02.12 | ₩107,079 | ₩113,180 | ₩105,542 | ₩109,618 | +2.37% | 21.7만 |
|---|
| 2026.02.11 | ₩108,683 | ₩111,249 | ₩102,241 | ₩105,769 | -2.68% | 27.7만 |
|---|
| 2026.02.10 | ₩104,326 | ₩113,427 | ₩102,762 | ₩108,268 | +3.78% | 32.6만 |
|---|
| 2026.02.09 | ₩110,019 | ₩110,567 | ₩103,029 | ₩104,085 | -5.39% | 33.6만 |
|---|
| 2026.02.06 | ₩105,488 | ₩113,661 | ₩105,488 | ₩109,859 | +4.14% | 39.6만 |
|---|
| 2026.02.05 | ₩106,558 | ₩111,556 | ₩99,434 | ₩102,147 | -4.14% | 28.6만 |
|---|
| 2026.02.04 | ₩107,025 | ₩110,554 | ₩104,553 | ₩109,605 | +2.41% | 38.3만 |
|---|
| 2026.02.03 | ₩104,994 | ₩109,003 | ₩102,508 | ₩106,798 | +1.72% | 22.2만 |
|---|
| 2026.02.02 | ₩105,956 | ₩110,206 | ₩101,613 | ₩106,785 | +0.78% | 47.1만 |
|---|
| 2026.01.30 | ₩107,413 | ₩109,525 | ₩96,527 | ₩102,495 | -4.58% | 55.7만 |
|---|
| 2026.01.29 | ₩104,513 | ₩111,082 | ₩102,668 | ₩109,458 | +4.73% | 18.6만 |
|---|
| 2026.01.28 | ₩111,636 | ₩113,634 | ₩104,727 | ₩105,194 | -5.77% | 23.2만 |
|---|
| 2026.01.27 | ₩116,260 | ₩117,356 | ₩110,941 | ₩112,224 | -3.47% | 22.5만 |
|---|
| 2026.01.26 | ₩113,360 | ₩120,858 | ₩110,580 | ₩116,247 | +2.55% | 18.1만 |
|---|
| 2026.01.23 | ₩122,381 | ₩122,381 | ₩112,238 | ₩114,002 | -6.85% | 25.9만 |
|---|
| 2026.01.22 | ₩123,143 | ₩127,151 | ₩121,620 | ₩123,063 | -0.07% | 17.3만 |
|---|
| 2026.01.21 | ₩130,895 | ₩130,960 | ₩123,624 | ₩125,522 | -4.10% | 27.8만 |
|---|
| 2026.01.20 | ₩130,200 | ₩133,274 | ₩126,952 | ₩130,988 | +0.61% | 12만 |
|---|
| 2026.01.16 | ₩139,181 | ₩139,181 | ₩132,552 | ₩133,287 | -4.23% | 25.3만 |
|---|
| 2026.01.15 | ₩142,028 | ₩142,028 | ₩136,455 | ₩138,967 | -2.15% | 8.9만 |
|---|
| 2026.01.14 | ₩138,286 | ₩140,731 | ₩133,978 | ₩140,731 | +1.77% | 8.8만 |
|---|
| 2026.01.13 | ₩132,953 | ₩141,245 | ₩126,966 | ₩138,379 | +4.08% | 10.8만 |
|---|
| 2026.01.12 | ₩123,223 | ₩134,410 | ₩121,419 | ₩134,303 | +8.99% | 13.8만 |
|---|
| 2026.01.09 | ₩131,376 | ₩137,845 | ₩122,823 | ₩123,504 | -5.99% | 22.8만 |
|---|
| 2026.01.08 | ₩132,178 | ₩137,591 | ₩126,966 | ₩130,146 | -1.54% | 20.3만 |
|---|
| 2026.01.07 | ₩125,455 | ₩135,025 | ₩121,620 | ₩135,025 | +7.63% | 23.7만 |
|---|
| 2026.01.06 | ₩116,327 | ₩121,352 | ₩110,928 | ₩120,858 | +3.89% | 27.5만 |
|---|
| 2026.01.05 | ₩134,169 | ₩135,753 | ₩110,099 | ₩118,198 | -11.90% | 41.5만 |
|---|
| 2026.01.02 | ₩138,900 | ₩141,052 | ₩129,892 | ₩134,022 | -3.51% | 32.9만 |
|---|
| 2025.12.31 | ₩132,859 | ₩140,678 | ₩132,859 | ₩139,889 | +5.29% | 39만 |
|---|
| 2025.12.30 | ₩134,463 | ₩137,370 | ₩132,806 | ₩133,488 | -0.73% | 14.2만 |
|---|
| 2025.12.29 | ₩137,564 | ₩138,192 | ₩132,552 | ₩135,178 | -1.73% | 17.5만 |
|---|
| 2025.12.26 | ₩140,999 | ₩143,672 | ₩135,011 | ₩138,152 | -2.02% | 12.5만 |
|---|
| 2025.12.24 | ₩135,372 | ₩144,361 | ₩135,372 | ₩141,440 | +4.48% | 10.7만 |
|---|
| 2025.12.23 | ₩147,013 | ₩149,258 | ₩132,312 | ₩134,009 | -8.85% | 30.6만 |
|---|
| 2025.12.22 | ₩133,287 | ₩153,281 | ₩132,338 | ₩145,770 | +9.37% | 27만 |
|---|
| 2025.12.19 | ₩129,358 | ₩136,922 | ₩128,182 | ₩133,287 | +3.04% | 96.6만 |
|---|
| 2025.12.18 | ₩123,370 | ₩129,451 | ₩123,223 | ₩128,623 | +4.26% | 23.9만 |
|---|
| 2025.12.17 | ₩129,398 | ₩129,966 | ₩120,845 | ₩122,970 | -4.97% | 47.9만 |
|---|
| 2025.12.16 | ₩120,297 | ₩131,977 | ₩119,267 | ₩129,385 | +7.55% | 43.5만 |
|---|
| 2025.12.15 | ₩146,558 | ₩149,686 | ₩112,598 | ₩118,920 | -18.86% | 81.8만 |
|---|
| 2025.12.12 | ₩130,721 | ₩132,846 | ₩128,115 | ₩131,750 | +0.79% | 19.3만 |
|---|
| 2025.12.11 | ₩130,146 | ₩133,648 | ₩127,340 | ₩129,345 | -0.62% | 16.7만 |
|---|
| 2025.12.10 | ₩131,162 | ₩132,980 | ₩128,008 | ₩130,207 | -0.73% | 12.1만 |
|---|
| 2025.12.09 | ₩135,653 | ₩137,657 | ₩129,037 | ₩132,298 | -2.47% | 16.4만 |
|---|
| 2025.12.08 | ₩134,958 | ₩136,321 | ₩129,639 | ₩134,864 | -0.07% | 17.8만 |
|---|
| 2025.12.05 | ₩128,302 | ₩136,374 | ₩127,460 | ₩134,303 | +4.68% | 25.1만 |
|---|
| 2025.12.04 | ₩124,613 | ₩126,966 | ₩120,398 | ₩125,362 | +0.60% | 19.8만 |
|---|
| 2025.12.03 | ₩124,466 | ₩124,814 | ₩120,779 | ₩122,836 | -1.31% | 10.3만 |
|---|
| 2025.12.02 | ₩126,070 | ₩129,283 | ₩120,216 | ₩122,408 | -2.90% | 32.7만 |
|---|
| 2025.12.01 | ₩137,978 | ₩140,384 | ₩124,934 | ₩126,337 | -8.44% | 17.6만 |
|---|
| 2025.11.28 | ₩136,067 | ₩142,616 | ₩134,503 | ₩137,377 | +0.96% | 23만 |
|---|
| 2025.11.26 | ₩127,273 | ₩135,238 | ₩126,297 | ₩133,635 | +5.00% | 24.6만 |
|---|
| 2025.11.25 | ₩131,015 | ₩131,343 | ₩120,818 | ₩126,792 | -3.22% | 28.5만 |
|---|
| 2025.11.24 | ₩128,302 | ₩140,210 | ₩127,888 | ₩131,015 | +2.11% | 59.5만 |
|---|
| 2025.11.21 | ₩121,419 | ₩127,543 | ₩120,283 | ₩125,749 | +3.57% | 23.3만 |
|---|
| 2025.11.20 | ₩129,973 | ₩136,241 | ₩121,216 | ₩122,341 | -5.87% | 35.8만 |
|---|
| 2025.11.19 | ₩117,530 | ₩131,095 | ₩113,641 | ₩129,518 | +10.20% | 59.7만 |
|---|
| 2025.11.18 | ₩108,375 | ₩112,131 | ₩107,774 | ₩110,848 | +2.28% | 39.9만 |
|---|
| 2025.11.17 | ₩113,601 | ₩116,287 | ₩108,061 | ₩109,110 | -3.95% | 23.5만 |
|---|
| 2025.11.14 | ₩105,662 | ₩112,866 | ₩105,569 | ₩111,890 | +5.89% | 18.6만 |
|---|
| 2025.11.13 | ₩111,102 | ₩113,641 | ₩106,317 | ₩107,587 | -3.16% | 12.3만 |
|---|
| 2025.11.12 | ₩105,288 | ₩110,928 | ₩101,212 | ₩108,977 | +3.50% | 18.3만 |
|---|
| 2025.11.11 | ₩101,719 | ₩106,304 | ₩101,045 | ₩104,045 | +2.29% | 16.3만 |
|---|
| 2025.11.10 | ₩106,918 | ₩109,845 | ₩102,722 | ₩107,306 | +0.36% | 17.4만 |
|---|
| 2025.11.07 | ₩106,624 | ₩106,624 | ₩98,499 | ₩104,018 | -2.44% | 10.5만 |
|---|
| 2025.11.06 | ₩104,727 | ₩110,059 | ₩101,572 | ₩105,087 | +0.34% | 17.6만 |
|---|
| 2025.11.05 | ₩100,009 | ₩103,938 | ₩96,527 | ₩101,238 | +1.23% | 21.9만 |
|---|
| 2025.11.04 | ₩100,657 | ₩101,907 | ₩95,625 | ₩100,316 | -0.34% | 15만 |
|---|
| 2025.11.03 | ₩106,878 | ₩110,928 | ₩96,467 | ₩102,695 | -3.91% | 43.1만 |
|---|
| 2025.10.31 | ₩104,780 | ₩107,974 | ₩103,895 | ₩106,705 | +1.84% | 17.1만 |
|---|
| 2025.10.30 | ₩100,102 | ₩105,395 | ₩98,372 | ₩104,807 | +4.70% | 14.1만 |
|---|
| 2025.10.29 | ₩97,416 | ₩100,690 | ₩97,022 | ₩100,463 | +3.13% | 9.9만 |
|---|
| 2025.10.28 | ₩94,890 | ₩98,499 | ₩92,164 | ₩98,231 | +3.52% | 6.7만 |
|---|
| 2025.10.27 | ₩98,699 | ₩100,142 | ₩93,560 | ₩94,128 | -4.63% | 10.7만 |
|---|
| 2025.10.24 | ₩96,374 | ₩99,969 | ₩95,558 | ₩97,563 | +1.23% | 12.6만 |
|---|
| 2025.10.23 | ₩98,004 | ₩100,932 | ₩94,289 | ₩95,291 | -2.77% | 10.5만 |
|---|
| 2025.10.22 | ₩101,706 | ₩103,109 | ₩97,429 | ₩97,991 | -3.65% | 19.6만 |
|---|
| 2025.10.21 | ₩103,938 | ₩103,938 | ₩99,461 | ₩101,111 | -2.72% | 10.8만 |
|---|
| 2025.10.20 | ₩99,675 | ₩103,938 | ₩98,485 | ₩103,804 | +4.14% | 12.7만 |
|---|
| 2025.10.17 | ₩96,454 | ₩99,421 | ₩94,863 | ₩97,764 | +1.36% | 10.3만 |
|---|
| 2025.10.16 | ₩102,495 | ₩103,577 | ₩94,903 | ₩97,750 | -4.63% | 25.1만 |
|---|
| 2025.10.15 | ₩99,194 | ₩103,804 | ₩98,298 | ₩101,987 | +2.82% | 42.1만 |
|---|
| 2025.10.14 | ₩100,116 | ₩101,230 | ₩96,641 | ₩98,258 | -1.86% | 12.5만 |
|---|
| 2025.10.13 | ₩93,473 | ₩102,588 | ₩88,983 | ₩101,867 | +8.98% | 20.5만 |
|---|
| 2025.10.10 | ₩92,230 | ₩94,429 | ₩88,114 | ₩93,420 | +1.29% | 24.2만 |
|---|