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 | ₩174,594 | ₩186,831 | ₩172,056 | ₩185,375 | +6.17% | 17.4만 |
| 2026.10.08 | ₩173,526 | ₩176,264 | ₩166,299 | ₩175,449 | +1.11% | 20.9만 |
| 2026.10.07 | ₩168,276 | ₩175,456 | ₩166,980 | ₩174,447 | +3.67% | 15.2만 |
| 2026.10.06 | ₩178,669 | ₩178,802 | ₩166,940 | ₩170,988 | -4.30% | 30.9만 |
| 2026.10.05 | ₩176,999 | ₩178,021 | ₩173,005 | ₩176,545 | -0.26% | 14.1만 |
| 2026.10.02 | ₩180,539 | ₩183,058 | ₩169,999 | ₩176,959 | -1.98% | 34.8만 |
| 2026.10.01 | ₩181,100 | ₩185,989 | ₩175,863 | ₩177,306 | -2.09% | 33.7만 |
| 2026.09.30 | ₩188,540 | ₩190,972 | ₩183,411 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩184,252 |
| -2.27% |
| 26.2만 |
| 2026.09.29 | ₩187,285 | ₩189,075 | ₩181,915 | ₩185,682 | -0.86% | 21.5만 |
|---|
| 2026.09.28 | ₩184,520 | ₩191,760 | ₩183,578 | ₩186,791 | +1.23% | 18.9만 |
|---|
| 2026.09.25 | ₩196,395 | ₩196,956 | ₩184,159 | ₩184,560 | -6.03% | 19.3만 |
|---|
| 2026.09.24 | ₩197,771 | ₩199,187 | ₩191,132 | ₩195,126 | -1.34% | 18.5만 |
|---|
| 2026.09.23 | ₩210,555 | ₩210,555 | ₩196,943 | ₩199,788 | -5.11% | 18.1만 |
|---|
| 2026.09.22 | ₩207,162 | ₩214,857 | ₩205,238 | ₩211,236 | +1.97% | 27.7만 |
|---|
| 2026.09.21 | ₩203,582 | ₩207,202 | ₩202,126 | ₩204,931 | +0.66% | 12.4만 |
|---|
| 2026.09.18 | ₩206,681 | ₩206,681 | ₩199,311 | ₩201,124 | -2.69% | 64.7만 |
|---|
| 2026.09.17 | ₩206,761 | ₩209,440 | ₩202,447 | ₩206,147 | -0.30% | 15.3만 |
|---|
| 2026.09.16 | ₩203,769 | ₩207,296 | ₩201,385 | ₩202,286 | -0.73% | 20.2만 |
|---|
| 2026.09.15 | ₩204,009 | ₩207,897 | ₩197,898 | ₩202,006 | -0.98% | 21.6만 |
|---|
| 2026.09.14 | ₩200,563 | ₩204,925 | ₩200,563 | ₩202,634 | +1.03% | 22.3만 |
|---|
| 2026.09.11 | ₩204,050 | ₩206,120 | ₩200,353 | ₩200,550 | -1.72% | 16.3만 |
|---|
| 2026.09.10 | ₩198,279 | ₩202,199 | ₩196,502 | ₩200,897 | +1.32% | 26.6만 |
|---|
| 2026.09.09 | ₩196,716 | ₩207,055 | ₩194,912 | ₩202,166 | +2.77% | 14.9만 |
|---|
| 2026.09.08 | ₩204,945 | ₩210,969 | ₩202,487 | ₩203,422 | -0.74% | 16.5만 |
|---|
| 2026.09.04 | ₩204,317 | ₩210,328 | ₩204,317 | ₩210,047 | +2.80% | 16.2만 |
|---|
| 2026.09.03 | ₩204,317 | ₩208,284 | ₩201,385 | ₩207,683 | +1.65% | 25만 |
|---|
| 2026.09.02 | ₩205,399 | ₩209,727 | ₩199,949 | ₩204,317 | -0.53% | 12.5만 |
|---|
| 2026.09.01 | ₩200,376 | ₩203,135 | ₩198,613 | ₩201,111 | +0.37% | 12만 |
|---|
| 2026.08.31 | ₩197,638 | ₩204,237 | ₩191,653 | ₩203,836 | +3.14% | 24.6만 |
|---|
| 2026.08.28 | ₩198,573 | ₩204,758 | ₩198,172 | ₩200,336 | +0.89% | 19.2만 |
|---|
| 2026.08.27 | ₩205,773 | ₩208,444 | ₩199,094 | ₩200,817 | -2.41% | 23.3만 |
|---|
| 2026.08.26 | ₩197,945 | ₩206,715 | ₩192,655 | ₩206,160 | +4.15% | 19.4만 |
|---|
| 2026.08.25 | ₩198,492 | ₩202,433 | ₩193,884 | ₩198,025 | -0.24% | 19.2만 |
|---|
| 2026.08.24 | ₩189,395 | ₩195,954 | ₩181,754 | ₩194,699 | +2.80% | 31.6만 |
|---|
| 2026.08.21 | ₩194,432 | ₩196,262 | ₩185,067 | ₩189,743 | -2.41% | 16.2만 |
|---|
| 2026.08.20 | ₩194,124 | ₩198,172 | ₩186,911 | ₩190,464 | -1.89% | 20.9만 |
|---|
| 2026.08.19 | ₩209,420 | ₩209,814 | ₩189,843 | ₩200,323 | -4.34% | 21.7만 |
|---|
| 2026.08.18 | ₩203,529 | ₩206,467 | ₩199,107 | ₩200,937 | -1.27% | 14.8만 |
|---|
| 2026.08.17 | ₩206,240 | ₩210,595 | ₩203,489 | ₩205,078 | -0.56% | 18.7만 |
|---|
| 2026.08.14 | ₩209,126 | ₩214,175 | ₩206,187 | ₩208,565 | -0.27% | 11만 |
|---|
| 2026.08.13 | ₩208,391 | ₩212,225 | ₩200,917 | ₩209,126 | +0.35% | 24.3만 |
|---|
| 2026.08.12 | ₩210,408 | ₩211,637 | ₩204,363 | ₩207,149 | -1.55% | 16.7만 |
|---|
| 2026.08.11 | ₩205,786 | ₩209,433 | ₩204,090 | ₩206,120 | +0.16% | 18.8만 |
|---|
| 2026.08.10 | ₩208,485 | ₩211,013 | ₩202,901 | ₩203,342 | -2.47% | 14만 |
|---|
| 2026.08.07 | ₩212,399 | ₩214,015 | ₩208,511 | ₩210,755 | -0.77% | 18.2만 |
|---|
| 2026.08.06 | ₩207,590 | ₩214,362 | ₩203,128 | ₩206,962 | -0.30% | 9.5만 |
|---|
| 2026.08.05 | ₩207,389 | ₩211,036 | ₩201,859 | ₩206,935 | -0.22% | 14.7만 |
|---|
| 2026.08.04 | ₩180,739 | ₩208,124 | ₩180,739 | ₩203,034 | +12.34% | 27.9만 |
|---|
| 2026.08.03 | ₩184,426 | ₩190,517 | ₩180,766 | ₩188,060 | +1.97% | 14.6만 |
|---|
| 2026.07.31 | ₩197,183 | ₩199,762 | ₩185,334 | ₩185,735 | -5.81% | 18.6만 |
|---|
| 2026.07.30 | ₩193,029 | ₩201,418 | ₩192,094 | ₩200,630 | +3.94% | 15.8만 |
|---|
| 2026.07.29 | ₩195,460 | ₩198,920 | ₩186,143 | ₩190,491 | -2.54% | 13.4만 |
|---|
| 2026.07.28 | ₩190,063 | ₩196,101 | ₩183,999 | ₩190,811 | +0.39% | 14.9만 |
|---|
| 2026.07.27 | ₩186,083 | ₩195,233 | ₩186,083 | ₩189,382 | +1.77% | 17.4만 |
|---|
| 2026.07.24 | ₩192,962 | ₩192,962 | ₩182,583 | ₩184,359 | -4.46% | 18.4만 |
|---|
| 2026.07.23 | ₩187,886 | ₩192,488 | ₩184,506 | ₩191,299 | +1.82% | 13.5만 |
|---|
| 2026.07.22 | ₩189,943 | ₩191,800 | ₩185,702 | ₩189,930 | -0.01% | 14.4만 |
|---|
| 2026.07.21 | ₩165,430 | ₩195,006 | ₩161,109 | ₩192,281 | +16.23% | 36.5만 |
|---|
| 2026.07.20 | ₩208,017 | ₩210,462 | ₩165,601 | ₩165,845 | -20.27% | 55.8만 |
|---|
| 2026.07.17 | ₩195,848 | ₩211,170 | ₩194,752 | ₩210,047 | +7.25% | 25.8만 |
|---|
| 2026.07.16 | ₩198,012 | ₩203,495 | ₩192,454 | ₩197,397 | -0.31% | 27.2만 |
|---|
| 2026.07.15 | ₩196,061 | ₩206,621 | ₩193,683 | ₩203,008 | +3.54% | 19만 |
|---|
| 2026.07.14 | ₩195,968 | ₩203,295 | ₩194,391 | ₩199,949 | +2.03% | 24.2만 |
|---|
| 2026.07.13 | ₩189,836 | ₩195,500 | ₩183,498 | ₩195,073 | +2.76% | 21만 |
|---|
| 2026.07.10 | ₩200,897 | ₩200,897 | ₩187,098 | ₩193,376 | -3.74% | 21.5만 |
|---|
| 2026.07.09 | ₩194,512 | ₩204,116 | ₩194,111 | ₩201,765 | +3.73% | 27.5만 |
|---|
| 2026.07.08 | ₩190,103 | ₩197,344 | ₩188,754 | ₩193,951 | +2.02% | 12.1만 |
|---|
| 2026.07.07 | ₩189,008 | ₩197,651 | ₩184,733 | ₩194,632 | +2.98% | 15.3만 |
|---|
| 2026.07.06 | ₩196,181 | ₩200,910 | ₩185,749 | ₩187,432 | -4.46% | 19.8만 |
|---|
| 2026.07.02 | ₩185,121 | ₩196,208 | ₩182,703 | ₩196,048 | +5.90% | 32.2만 |
|---|
| 2026.07.01 | ₩200,376 | ₩200,483 | ₩180,338 | ₩184,693 | -7.83% | 46.9만 |
|---|
| 2026.06.30 | ₩205,920 | ₩215,578 | ₩196,994 | ₩204,143 | -0.86% | 46.4만 |
|---|
| 2026.06.29 | ₩197,611 | ₩207,055 | ₩191,733 | ₩206,841 | +4.67% | 32.5만 |
|---|
| 2026.06.26 | ₩180,766 | ₩199,561 | ₩179,550 | ₩197,985 | +9.53% | 117.4만 |
|---|
| 2026.06.25 | ₩174,728 | ₩187,879 | ₩174,728 | ₩181,941 | +4.13% | 27.8만 |
|---|
| 2026.06.24 | ₩158,912 | ₩173,646 | ₩158,871 | ₩173,445 | +9.15% | 29만 |
|---|
| 2026.06.23 | ₩156,066 | ₩161,142 | ₩156,066 | ₩158,537 | +1.58% | 19.9만 |
|---|
| 2026.06.22 | ₩154,009 | ₩161,476 | ₩153,020 | ₩158,751 | +3.08% | 23.1만 |
|---|
| 2026.06.18 | ₩154,557 | ₩155,759 | ₩148,225 | ₩151,084 | -2.25% | 38.3만 |
|---|
| 2026.06.17 | ₩148,385 | ₩154,263 | ₩146,715 | ₩150,456 | +1.40% | 18.2만 |
|---|
| 2026.06.16 | ₩156,293 | ₩156,293 | ₩146,395 | ₩147,103 | -5.88% | 25.2만 |
|---|
| 2026.06.15 | ₩149,734 | ₩155,986 | ₩146,488 | ₩155,639 | +3.94% | 26.5만 |
|---|
| 2026.06.12 | ₩142,694 | ₩145,613 | ₩139,956 | ₩145,353 | +1.86% | 36.1만 |
|---|
| 2026.06.11 | ₩137,017 | ₩142,735 | ₩136,256 | ₩142,107 | +3.71% | 21.1만 |
|---|
| 2026.06.10 | ₩136,603 | ₩142,133 | ₩133,584 | ₩136,509 | -0.07% | 35.9만 |
|---|
| 2026.06.09 | ₩141,866 | ₩144,685 | ₩138,500 | ₩139,422 | -1.72% | 36.2만 |
|---|
| 2026.06.08 | ₩148,011 | ₩160,301 | ₩138,406 | ₩140,597 | -5.01% | 36.8만 |
|---|
| 2026.06.05 | ₩149,614 | ₩152,927 | ₩141,091 | ₩145,166 | -2.97% | 37.4만 |
|---|
| 2026.06.04 | ₩152,954 | ₩156,347 | ₩148,439 | ₩153,381 | +0.28% | 20.8만 |
|---|
| 2026.06.03 | ₩143,923 | ₩154,330 | ₩141,960 | ₩154,183 | +7.13% | 57.1만 |
|---|
| 2026.06.02 | ₩147,757 | ₩148,492 | ₩139,422 | ₩139,822 | -5.37% | 20만 |
|---|
| 2026.06.01 | ₩158,965 | ₩160,060 | ₩148,913 | ₩150,402 | -5.39% | 24.2만 |
|---|
| 2026.05.29 | ₩155,131 | ₩158,838 | ₩152,940 | ₩158,244 | +2.01% | 15.6만 |
|---|
| 2026.05.28 | ₩156,574 | ₩156,574 | ₩152,980 | ₩154,770 | -1.15% | 11.5만 |
|---|
| 2026.05.27 | ₩157,148 | ₩160,301 | ₩154,029 | ₩155,305 | -1.17% | 11.4만 |
|---|
| 2026.05.26 | ₩153,969 | ₩157,108 | ₩152,346 | ₩157,081 | +2.02% | 12.7만 |
|---|
| 2026.05.22 | ₩155,999 | ₩156,627 | ₩151,043 | ₩152,272 | -2.39% | 14.6만 |
|---|
| 2026.05.21 | ₩152,566 | ₩156,520 | ₩152,039 | ₩154,851 | +1.50% | 16.8만 |
|---|
| 2026.05.20 | ₩148,265 | ₩154,290 | ₩145,740 | ₩154,290 | +4.06% | 22.1만 |
|---|
| 2026.05.19 | ₩138,046 | ₩147,410 | ₩135,307 | ₩145,874 | +5.67% | 20.8만 |
|---|
| 2026.05.18 | ₩152,606 | ₩152,673 | ₩138,406 | ₩140,330 | -8.04% | 30.5만 |
|---|
| 2026.05.15 | ₩156,053 | ₩156,053 | ₩149,026 | ₩152,606 | -2.21% | 25.8만 |
|---|
| 2026.05.14 | ₩161,316 | ₩161,670 | ₩157,375 | ₩158,925 | -1.48% | 15.7만 |
|---|
| 2026.05.13 | ₩168,944 | ₩168,944 | ₩159,753 | ₩161,062 | -4.67% | 18.5만 |
|---|
| 2026.05.12 | ₩162,385 | ₩168,503 | ₩161,423 | ₩168,035 | +3.48% | 15.5만 |
|---|
| 2026.05.11 | ₩162,639 | ₩171,508 | ₩159,847 | ₩163,093 | +0.28% | 33.9만 |
|---|
| 2026.05.08 | ₩151,765 | ₩162,598 | ₩151,765 | ₩162,024 | +6.76% | 23.2만 |
|---|
| 2026.05.07 | ₩172,390 | ₩172,390 | ₩148,358 | ₩151,297 | -12.24% | 57.1만 |
|---|
| 2026.05.06 | ₩172,924 | ₩174,808 | ₩167,528 | ₩173,886 | +0.56% | 27.4만 |
|---|
| 2026.05.05 | ₩173,659 | ₩176,959 | ₩165,524 | ₩172,951 | -0.41% | 21.2만 |
|---|
| 2026.05.04 | ₩164,028 | ₩173,659 | ₩157,349 | ₩170,467 | +3.93% | 13.2만 |
|---|
| 2026.05.01 | ₩170,386 | ₩174,715 | ₩167,581 | ₩169,438 | -0.56% | 17.1만 |
|---|
| 2026.04.30 | ₩166,085 | ₩172,918 | ₩165,743 | ₩171,415 | +3.21% | 13.9만 |
|---|
| 2026.04.29 | ₩166,165 | ₩166,492 | ₩160,782 | ₩163,560 | -1.57% | 14.8만 |
|---|
| 2026.04.28 | ₩172,737 | ₩177,293 | ₩168,249 | ₩168,262 | -2.59% | 30.3만 |
|---|
| 2026.04.27 | ₩164,295 | ₩173,926 | ₩160,434 | ₩171,842 | +4.59% | 21.6만 |
|---|
| 2026.04.24 | ₩168,783 | ₩168,783 | ₩161,236 | ₩165,096 | -2.18% | 11.6만 |
|---|
| 2026.04.23 | ₩174,781 | ₩174,995 | ₩166,980 | ₩169,718 | -2.90% | 14.9만 |
|---|
| 2026.04.22 | ₩177,640 | ₩185,201 | ₩173,659 | ₩174,514 | -1.76% | 19.7만 |
|---|
| 2026.04.21 | ₩174,995 | ₩178,388 | ₩168,449 | ₩174,527 | -0.27% | 23.3만 |
|---|
| 2026.04.20 | ₩173,659 | ₩174,761 | ₩169,598 | ₩172,764 | -0.52% | 17만 |
|---|
| 2026.04.17 | ₩169,171 | ₩175,877 | ₩167,514 | ₩173,673 | +2.66% | 30.4만 |
|---|
| 2026.04.16 | ₩170,988 | ₩170,988 | ₩162,264 | ₩165,885 | -2.98% | 26.9만 |
|---|
| 2026.04.15 | ₩173,325 | ₩178,108 | ₩167,802 | ₩171,829 | -0.86% | 16.5만 |
|---|
| 2026.04.14 | ₩172,577 | ₩177,032 | ₩169,919 | ₩173,031 | +0.26% | 12.2만 |
|---|
| 2026.04.13 | ₩168,369 | ₩175,008 | ₩168,209 | ₩172,323 | +2.35% | 17.8만 |
|---|
| 2026.04.10 | ₩173,312 | ₩175,790 | ₩168,256 | ₩169,812 | -2.02% | 17.8만 |
|---|
| 2026.04.09 | ₩164,308 | ₩179,016 | ₩160,762 | ₩173,926 | +5.85% | 35.7만 |
|---|
| 2026.04.08 | ₩165,644 | ₩167,661 | ₩158,257 | ₩164,535 | -0.67% | 28만 |
|---|
| 2026.04.07 | ₩157,429 | ₩160,441 | ₩150,723 | ₩160,341 | +1.85% | 18.8만 |
|---|
| 2026.04.06 | ₩164,535 | ₩166,886 | ₩159,099 | ₩160,114 | -2.69% | 26.7만 |
|---|
| 2026.04.02 | ₩160,555 | ₩170,066 | ₩154,076 | ₩164,923 | +2.72% | 33.5만 |
|---|
| 2026.04.01 | ₩168,102 | ₩175,810 | ₩155,492 | ₩160,808 | -4.34% | 35.8만 |
|---|
| 2026.03.31 | ₩154,396 | ₩177,740 | ₩147,009 | ₩166,512 | +7.85% | 55.6만 |
|---|
| 2026.03.30 | ₩150,001 | ₩152,994 | ₩145,112 | ₩147,824 | -1.45% | 28.2만 |
|---|
| 2026.03.27 | ₩157,776 | ₩159,433 | ₩149,287 | ₩150,108 | -4.86% | 22.9만 |
|---|
| 2026.03.26 | ₩157,055 | ₩158,725 | ₩152,272 | ₩157,108 | +0.03% | 19.6만 |
|---|
| 2026.03.25 | ₩157,803 | ₩165,564 | ₩156,026 | ₩160,822 | +1.91% | 26.2만 |
|---|
| 2026.03.24 | ₩153,622 | ₩158,484 | ₩150,950 | ₩155,265 | +1.07% | 27.5만 |
|---|
| 2026.03.23 | ₩152,713 | ₩158,805 | ₩146,896 | ₩156,347 | +2.38% | 24.9만 |
|---|
| 2026.03.20 | ₩151,845 | ₩154,383 | ₩146,083 | ₩150,282 | -1.03% | 37.5만 |
|---|
| 2026.03.19 | ₩149,507 | ₩155,418 | ₩146,754 | ₩152,166 | +1.78% | 21.2만 |
|---|
| 2026.03.18 | ₩159,072 | ₩159,072 | ₩150,616 | ₩152,593 | -4.07% | 20.7만 |
|---|
| 2026.03.17 | ₩165,898 | ₩165,898 | ₩156,454 | ₩161,369 | -2.73% | 38.2만 |
|---|
| 2026.03.16 | ₩165,751 | ₩179,537 | ₩165,551 | ₩168,383 | +1.59% | 31.5만 |
|---|
| 2026.03.13 | ₩180,686 | ₩185,455 | ₩161,223 | ₩163,053 | -9.76% | 52.1만 |
|---|
| 2026.03.12 | ₩182,422 | ₩182,943 | ₩175,489 | ₩182,476 | +0.03% | 17.3만 |
|---|
| 2026.03.11 | ₩186,724 | ₩191,586 | ₩179,804 | ₩186,603 | -0.06% | 22.1만 |
|---|
| 2026.03.10 | ₩181,527 | ₩192,040 | ₩180,338 | ₩189,836 | +4.58% | 25.5만 |
|---|
| 2026.03.09 | ₩176,518 | ₩185,535 | ₩174,327 | ₩182,609 | +3.45% | 25.9만 |
|---|
| 2026.03.06 | ₩175,676 | ₩184,172 | ₩173,886 | ₩179,524 | +2.19% | 17.7만 |
|---|
| 2026.03.05 | ₩180,058 | ₩184,359 | ₩173,018 | ₩180,272 | +0.12% | 27.2만 |
|---|
| 2026.03.04 | ₩177,520 | ₩184,346 | ₩174,367 | ₩180,993 | +1.96% | 28.3만 |
|---|
| 2026.03.03 | ₩173,860 | ₩185,408 | ₩170,520 | ₩175,676 | +1.04% | 31.3만 |
|---|
| 2026.03.02 | ₩189,142 | ₩189,142 | ₩174,728 | ₩177,146 | -6.34% | 36.7만 |
|---|
| 2026.02.27 | ₩195,834 | ₩195,834 | ₩175,396 | ₩180,365 | -7.90% | 65.6만 |
|---|
| 2026.02.26 | ₩187,392 | ₩201,952 | ₩183,010 | ₩198,159 | +5.75% | 123.1만 |
|---|
| 2026.02.25 | ₩163,921 | ₩172,751 | ₩161,022 | ₩171,789 | +4.80% | 58.2만 |
|---|
| 2026.02.24 | ₩150,950 | ₩170,573 | ₩145,607 | ₩160,848 | +6.56% | 119.6만 |
|---|
| 2026.02.23 | ₩113,800 | ₩124,233 | ₩112,277 | ₩117,340 | +3.11% | 33.5만 |
|---|
| 2026.02.20 | ₩109,392 | ₩114,809 | ₩104,423 | ₩114,428 | +4.60% | 27.7만 |
|---|
| 2026.02.19 | ₩106,092 | ₩112,478 | ₩104,196 | ₩109,980 | +3.66% | 50.1만 |
|---|
| 2026.02.18 | ₩106,426 | ₩107,128 | ₩104,690 | ₩106,333 | -0.09% | 17.6만 |
|---|
| 2026.02.17 | ₩108,363 | ₩108,363 | ₩104,196 | ₩106,987 | -1.27% | 22.4만 |
|---|
| 2026.02.13 | ₩109,218 | ₩114,481 | ₩108,818 | ₩108,924 | -0.27% | 18.7만 |
|---|
| 2026.02.12 | ₩107,028 | ₩113,126 | ₩105,491 | ₩109,566 | +2.37% | 21.7만 |
|---|
| 2026.02.11 | ₩108,631 | ₩111,195 | ₩102,192 | ₩105,718 | -2.68% | 27.7만 |
|---|
| 2026.02.10 | ₩104,276 | ₩113,373 | ₩102,713 | ₩108,216 | +3.78% | 32.6만 |
|---|
| 2026.02.09 | ₩109,966 | ₩110,514 | ₩102,980 | ₩104,035 | -5.39% | 33.6만 |
|---|
| 2026.02.06 | ₩105,438 | ₩113,607 | ₩105,438 | ₩109,806 | +4.14% | 39.6만 |
|---|
| 2026.02.05 | ₩106,507 | ₩111,503 | ₩99,386 | ₩102,098 | -4.14% | 28.6만 |
|---|
| 2026.02.04 | ₩106,974 | ₩110,501 | ₩104,503 | ₩109,552 | +2.41% | 38.3만 |
|---|
| 2026.02.03 | ₩104,944 | ₩108,951 | ₩102,459 | ₩106,747 | +1.72% | 22.2만 |
|---|
| 2026.02.02 | ₩105,905 | ₩110,153 | ₩101,564 | ₩106,734 | +0.78% | 47.1만 |
|---|
| 2026.01.30 | ₩107,361 | ₩109,472 | ₩96,481 | ₩102,446 | -4.58% | 55.7만 |
|---|
| 2026.01.29 | ₩104,463 | ₩111,028 | ₩102,619 | ₩109,405 | +4.73% | 18.6만 |
|---|
| 2026.01.28 | ₩111,583 | ₩113,580 | ₩104,676 | ₩105,144 | -5.77% | 23.2만 |
|---|
| 2026.01.27 | ₩116,205 | ₩117,300 | ₩110,888 | ₩112,170 | -3.47% | 22.5만 |
|---|
| 2026.01.26 | ₩113,306 | ₩120,800 | ₩110,527 | ₩116,191 | +2.55% | 18.1만 |
|---|
| 2026.01.23 | ₩122,323 | ₩122,323 | ₩112,184 | ₩113,947 | -6.85% | 25.9만 |
|---|
| 2026.01.22 | ₩123,084 | ₩127,090 | ₩121,561 | ₩123,004 | -0.07% | 17.3만 |
|---|
| 2026.01.21 | ₩130,832 | ₩130,898 | ₩123,565 | ₩125,462 | -4.10% | 27.8만 |
|---|
| 2026.01.20 | ₩130,138 | ₩133,210 | ₩126,891 | ₩130,926 | +0.61% | 12만 |
|---|
| 2026.01.16 | ₩139,114 | ₩139,114 | ₩132,489 | ₩133,223 | -4.23% | 25.3만 |
|---|
| 2026.01.15 | ₩141,960 | ₩141,960 | ₩136,389 | ₩138,901 | -2.15% | 8.9만 |
|---|
| 2026.01.14 | ₩138,219 | ₩140,664 | ₩133,914 | ₩140,664 | +1.77% | 8.8만 |
|---|
| 2026.01.13 | ₩132,889 | ₩141,177 | ₩126,905 | ₩138,313 | +4.08% | 10.8만 |
|---|
| 2026.01.12 | ₩123,164 | ₩134,345 | ₩121,361 | ₩134,239 | +8.99% | 13.8만 |
|---|
| 2026.01.09 | ₩131,313 | ₩137,779 | ₩122,764 | ₩123,445 | -5.99% | 22.8만 |
|---|
| 2026.01.08 | ₩132,115 | ₩137,525 | ₩126,905 | ₩130,084 | -1.54% | 20.3만 |
|---|
| 2026.01.07 | ₩125,395 | ₩134,960 | ₩121,561 | ₩134,960 | +7.63% | 23.7만 |
|---|
| 2026.01.06 | ₩116,272 | ₩121,294 | ₩110,875 | ₩120,800 | +3.89% | 27.5만 |
|---|
| 2026.01.05 | ₩134,105 | ₩135,688 | ₩110,046 | ₩118,142 | -11.90% | 41.5만 |
|---|
| 2026.01.02 | ₩138,834 | ₩140,985 | ₩129,830 | ₩133,958 | -3.51% | 32.9만 |
|---|
| 2025.12.31 | ₩132,796 | ₩140,611 | ₩132,796 | ₩139,822 | +5.29% | 39만 |
|---|
| 2025.12.30 | ₩134,399 | ₩137,304 | ₩132,742 | ₩133,424 | -0.73% | 14.2만 |
|---|
| 2025.12.29 | ₩137,498 | ₩138,126 | ₩132,489 | ₩135,114 | -1.73% | 17.5만 |
|---|
| 2025.12.26 | ₩140,931 | ₩143,603 | ₩134,947 | ₩138,086 | -2.02% | 12.5만 |
|---|
| 2025.12.24 | ₩135,307 | ₩144,292 | ₩135,307 | ₩141,372 | +4.48% | 10.7만 |
|---|
| 2025.12.23 | ₩146,942 | ₩149,187 | ₩132,248 | ₩133,945 | -8.85% | 30.6만 |
|---|
| 2025.12.22 | ₩133,223 | ₩153,207 | ₩132,275 | ₩145,700 | +9.37% | 27만 |
|---|
| 2025.12.19 | ₩129,296 | ₩136,857 | ₩128,120 | ₩133,223 | +3.04% | 96.6만 |
|---|
| 2025.12.18 | ₩123,311 | ₩129,389 | ₩123,164 | ₩128,561 | +4.26% | 23.9만 |
|---|
| 2025.12.17 | ₩129,336 | ₩129,904 | ₩120,787 | ₩122,911 | -4.97% | 47.9만 |
|---|
| 2025.12.16 | ₩120,239 | ₩131,914 | ₩119,210 | ₩129,323 | +7.55% | 43.5만 |
|---|
| 2025.12.15 | ₩146,488 | ₩149,614 | ₩112,545 | ₩118,863 | -18.86% | 81.8만 |
|---|
| 2025.12.12 | ₩130,659 | ₩132,782 | ₩128,054 | ₩131,687 | +0.79% | 19.3만 |
|---|
| 2025.12.11 | ₩130,084 | ₩133,584 | ₩127,279 | ₩129,283 | -0.62% | 16.7만 |
|---|
| 2025.12.10 | ₩131,099 | ₩132,916 | ₩127,947 | ₩130,144 | -0.73% | 12.1만 |
|---|
| 2025.12.09 | ₩135,588 | ₩137,592 | ₩128,975 | ₩132,235 | -2.47% | 16.4만 |
|---|
| 2025.12.08 | ₩134,893 | ₩136,256 | ₩129,576 | ₩134,800 | -0.07% | 17.8만 |
|---|
| 2025.12.05 | ₩128,241 | ₩136,309 | ₩127,399 | ₩134,239 | +4.68% | 25.1만 |
|---|
| 2025.12.04 | ₩124,554 | ₩126,905 | ₩120,340 | ₩125,302 | +0.60% | 19.8만 |
|---|
| 2025.12.03 | ₩124,407 | ₩124,754 | ₩120,721 | ₩122,777 | -1.31% | 10.3만 |
|---|
| 2025.12.02 | ₩126,010 | ₩129,221 | ₩120,159 | ₩122,350 | -2.90% | 32.7만 |
|---|
| 2025.12.01 | ₩137,912 | ₩140,317 | ₩124,874 | ₩126,277 | -8.44% | 17.6만 |
|---|
| 2025.11.28 | ₩136,002 | ₩142,547 | ₩134,439 | ₩137,311 | +0.96% | 23만 |
|---|
| 2025.11.26 | ₩127,212 | ₩135,174 | ₩126,237 | ₩133,571 | +5.00% | 24.6만 |
|---|
| 2025.11.25 | ₩130,952 | ₩131,280 | ₩120,760 | ₩126,731 | -3.22% | 28.5만 |
|---|
| 2025.11.24 | ₩128,241 | ₩140,143 | ₩127,827 | ₩130,952 | +2.11% | 59.5만 |
|---|
| 2025.11.21 | ₩121,361 | ₩127,482 | ₩120,226 | ₩125,689 | +3.57% | 23.3만 |
|---|
| 2025.11.20 | ₩129,910 | ₩136,176 | ₩121,158 | ₩122,283 | -5.87% | 35.8만 |
|---|
| 2025.11.19 | ₩117,474 | ₩131,033 | ₩113,586 | ₩129,456 | +10.20% | 59.7만 |
|---|
| 2025.11.18 | ₩108,323 | ₩112,077 | ₩107,722 | ₩110,795 | +2.28% | 39.9만 |
|---|
| 2025.11.17 | ₩113,546 | ₩116,231 | ₩108,009 | ₩109,058 | -3.95% | 23.5만 |
|---|
| 2025.11.14 | ₩105,612 | ₩112,812 | ₩105,518 | ₩111,837 | +5.89% | 18.6만 |
|---|
| 2025.11.13 | ₩111,048 | ₩113,586 | ₩106,266 | ₩107,535 | -3.16% | 12.3만 |
|---|
| 2025.11.12 | ₩105,237 | ₩110,875 | ₩101,163 | ₩108,924 | +3.50% | 18.3만 |
|---|
| 2025.11.11 | ₩101,671 | ₩106,253 | ₩100,996 | ₩103,995 | +2.29% | 16.3만 |
|---|
| 2025.11.10 | ₩106,867 | ₩109,793 | ₩102,673 | ₩107,255 | +0.36% | 17.4만 |
|---|
| 2025.11.07 | ₩106,573 | ₩106,573 | ₩98,451 | ₩103,968 | -2.44% | 10.5만 |
|---|
| 2025.11.06 | ₩104,676 | ₩110,006 | ₩101,524 | ₩105,037 | +0.34% | 17.6만 |
|---|
| 2025.11.05 | ₩99,961 | ₩103,888 | ₩96,481 | ₩101,190 | +1.23% | 21.9만 |
|---|
| 2025.11.04 | ₩100,609 | ₩101,858 | ₩95,579 | ₩100,268 | -0.34% | 15만 |
|---|
| 2025.11.03 | ₩106,827 | ₩110,875 | ₩96,421 | ₩102,646 | -3.91% | 43.1만 |
|---|
| 2025.10.31 | ₩104,730 | ₩107,923 | ₩103,846 | ₩106,653 | +1.84% | 17.1만 |
|---|
| 2025.10.30 | ₩100,054 | ₩105,344 | ₩98,325 | ₩104,757 | +4.70% | 14.1만 |
|---|
| 2025.10.29 | ₩97,369 | ₩100,642 | ₩96,975 | ₩100,415 | +3.13% | 9.9만 |
|---|
| 2025.10.28 | ₩94,845 | ₩98,451 | ₩92,120 | ₩98,184 | +3.52% | 6.7만 |
|---|
| 2025.10.27 | ₩98,652 | ₩100,094 | ₩93,515 | ₩94,083 | -4.63% | 10.7만 |
|---|
| 2025.10.24 | ₩96,327 | ₩99,921 | ₩95,513 | ₩97,516 | +1.23% | 12.6만 |
|---|
| 2025.10.23 | ₩97,957 | ₩100,884 | ₩94,244 | ₩95,245 | -2.77% | 10.5만 |
|---|
| 2025.10.22 | ₩101,657 | ₩103,060 | ₩97,383 | ₩97,944 | -3.65% | 19.6만 |
|---|
| 2025.10.21 | ₩103,888 | ₩103,888 | ₩99,413 | ₩101,063 | -2.72% | 10.8만 |
|---|
| 2025.10.20 | ₩99,627 | ₩103,888 | ₩98,438 | ₩103,755 | +4.14% | 12.7만 |
|---|
| 2025.10.17 | ₩96,408 | ₩99,373 | ₩94,818 | ₩97,717 | +1.36% | 10.3만 |
|---|
| 2025.10.16 | ₩102,446 | ₩103,528 | ₩94,858 | ₩97,703 | -4.63% | 25.1만 |
|---|
| 2025.10.15 | ₩99,146 | ₩103,755 | ₩98,251 | ₩101,938 | +2.82% | 42.1만 |
|---|
| 2025.10.14 | ₩100,068 | ₩101,182 | ₩96,595 | ₩98,211 | -1.86% | 12.5만 |
|---|
| 2025.10.13 | ₩93,429 | ₩102,539 | ₩88,940 | ₩101,818 | +8.98% | 20.5만 |
|---|
| 2025.10.10 | ₩92,186 | ₩94,384 | ₩88,072 | ₩93,375 | +1.29% | 24.2만 |
|---|