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 | ₩177,669 | ₩187,538 | ₩166,929 | ₩186,077 | +4.73% | 98.5만 |
| 2026.09.28–2026.10.02 | ₩185,219 | ₩192,486 | ₩170,643 | ₩177,629 | -4.10% | 135.1만 |
| 2026.09.21–2026.09.25 | ₩204,353 | ₩215,670 | ₩184,856 | ₩185,259 | -9.34% | 95.9만 |
| 2026.09.14–2026.09.18 | ₩201,323 | ₩210,233 | ₩198,648 | ₩201,886 | +0.28% | 144만 |
| 2026.09.08–2026.09.11 | ₩205,721 | ₩211,768 | ₩195,651 | ₩201,309 | -2.14% | 74.4만 |
| 2026.08.31–2026.09.04 | ₩198,386 | ₩211,125 | ₩192,379 | ₩210,843 | +6.28% | 90.3만 |
| 2026.08.24–2026.08.28 | ₩190,113 | ₩209,234 | ₩182,443 | ₩201,095 | +5.78% | 112.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩211,393 |
| ₩185,768 |
| ₩190,461 |
| -8.00% |
| 92.3만 |
| 2026.08.10–2026.08.14 | ₩209,274 | ₩214,986 | ₩201,678 | ₩209,355 | +0.04% | 84.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩185,125 | ₩215,174 | ₩181,424 | ₩211,554 | +14.28% | 85만 |
|---|
| 2026.07.27–2026.07.31 | ₩186,787 | ₩202,181 | ₩184,696 | ₩186,439 | -0.19% | 80만 |
|---|
| 2026.07.20–2026.07.24 | ₩208,805 | ₩211,259 | ₩161,719 | ₩185,058 | -11.37% | 138.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩190,555 | ₩211,969 | ₩184,193 | ₩210,843 | +10.65% | 117.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩196,925 | ₩204,890 | ₩185,433 | ₩194,109 | -1.43% | 96.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩198,359 | ₩216,394 | ₩181,022 | ₩196,790 | -0.79% | 157.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩154,592 | ₩200,317 | ₩153,600 | ₩198,735 | +28.55% | 217.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩150,301 | ₩156,885 | ₩146,949 | ₩151,656 | +0.90% | 108.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩148,572 | ₩160,908 | ₩134,090 | ₩145,903 | -1.80% | 166.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩159,567 | ₩160,667 | ₩139,950 | ₩145,716 | -8.68% | 159.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩154,552 | ₩160,908 | ₩152,923 | ₩158,843 | +2.78% | 51.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩153,184 | ₩157,221 | ₩135,820 | ₩152,849 | -0.22% | 104.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩163,255 | ₩172,158 | ₩149,591 | ₩153,184 | -6.17% | 109.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩164,649 | ₩177,629 | ₩148,920 | ₩162,638 | -1.22% | 142.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩164,917 | ₩177,964 | ₩161,042 | ₩170,080 | +3.13% | 97.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩174,317 | ₩185,902 | ₩161,847 | ₩165,722 | -4.93% | 86.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩169,007 | ₩178,782 | ₩162,879 | ₩174,330 | +3.15% | 103.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩165,159 | ₩179,694 | ₩151,294 | ₩170,455 | +3.21% | 127만 |
|---|
| 2026.03.30–2026.04.02 | ₩150,570 | ₩178,413 | ₩145,662 | ₩165,548 | +9.95% | 153.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩153,292 | ₩166,191 | ₩147,452 | ₩150,677 | -1.71% | 121.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩166,379 | ₩180,217 | ₩146,637 | ₩150,851 | -9.33% | 149.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩177,187 | ₩192,768 | ₩161,833 | ₩163,670 | -7.63% | 142.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩189,858 | ₩189,858 | ₩171,166 | ₩180,204 | -5.09% | 141.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩114,231 | ₩202,717 | ₩112,703 | ₩181,048 | +58.49% | 400만 |
|---|
| 2026.02.17–2026.02.20 | ₩108,774 | ₩115,244 | ₩104,590 | ₩114,861 | +5.60% | 117.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩110,383 | ₩114,915 | ₩102,579 | ₩109,337 | -0.95% | 134.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩106,307 | ₩114,037 | ₩99,763 | ₩110,222 | +3.68% | 175.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩113,735 | ₩121,258 | ₩96,847 | ₩102,834 | -9.59% | 138.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩130,630 | ₩133,715 | ₩112,609 | ₩114,379 | -12.44% | 82.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩123,631 | ₩142,497 | ₩121,821 | ₩133,728 | +8.17% | 67.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩134,613 | ₩138,300 | ₩110,463 | ₩123,913 | -7.95% | 135.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩138,019 | ₩141,519 | ₩130,322 | ₩134,465 | -2.57% | 103.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩133,728 | ₩153,788 | ₩132,749 | ₩138,609 | +3.65% | 80.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩147,043 | ₩150,181 | ₩112,971 | ₩133,728 | -9.06% | 293.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩135,404 | ₩138,113 | ₩127,761 | ₩132,186 | -2.38% | 82.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩138,435 | ₩140,848 | ₩120,614 | ₩134,747 | -2.66% | 105.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩128,726 | ₩143,087 | ₩121,217 | ₩137,831 | +7.07% | 135.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩113,977 | ₩136,691 | ₩108,130 | ₩126,165 | +10.69% | 182.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩107,272 | ₩114,017 | ₩101,379 | ₩112,260 | +4.65% | 82.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩107,232 | ₩111,295 | ₩95,941 | ₩104,362 | -2.68% | 108.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩99,025 | ₩108,331 | ₩92,468 | ₩107,057 | +8.11% | 58.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩100,004 | ₩104,282 | ₩94,600 | ₩97,886 | -2.12% | 66.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩93,783 | ₩104,148 | ₩89,277 | ₩98,087 | +4.59% | 110.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩92,536 | ₩94,741 | ₩88,406 | ₩93,729 | +1.29% | 24.2만 |
|---|