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 | ₩174,605 | ₩186,842 | ₩172,067 | ₩185,386 | +6.17% | 17.4만 |
| 2026.10.08 | ₩173,536 | ₩176,275 | ₩166,309 | ₩175,460 | +1.11% | 20.9만 |
| 2026.10.07 | ₩168,286 | ₩175,466 | ₩166,990 | ₩174,458 | +3.67% | 15.2만 |
| 2026.10.06 | ₩178,679 | ₩178,813 | ₩166,950 | ₩170,998 | -4.30% | 30.9만 |
| 2026.10.05 | ₩177,009 | ₩178,031 | ₩173,015 | ₩176,555 | -0.26% | 14.1만 |
| 2026.10.02 | ₩180,550 | ₩183,069 | ₩170,009 | ₩176,969 | -1.98% | 34.8만 |
| 2026.10.01 | ₩181,111 | ₩186,000 | ₩175,874 | ₩177,317 | -2.09% | 33.7만 |
| 2026.09.30 | ₩188,552 | ₩190,983 | ₩183,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩184,263 |
| -2.27% |
| 26.2만 |
| 2026.09.29 | ₩187,296 | ₩189,086 | ₩181,926 | ₩185,693 | -0.86% | 21.5만 |
|---|
| 2026.09.28 | ₩184,531 | ₩191,771 | ₩183,589 | ₩186,802 | +1.23% | 18.9만 |
|---|
| 2026.09.25 | ₩196,407 | ₩196,968 | ₩184,170 | ₩184,571 | -6.03% | 19.3만 |
|---|
| 2026.09.24 | ₩197,783 | ₩199,199 | ₩191,143 | ₩195,138 | -1.34% | 18.5만 |
|---|
| 2026.09.23 | ₩210,568 | ₩210,568 | ₩196,955 | ₩199,800 | -5.11% | 18.1만 |
|---|
| 2026.09.22 | ₩207,174 | ₩214,869 | ₩205,251 | ₩211,249 | +1.97% | 27.7만 |
|---|
| 2026.09.21 | ₩203,594 | ₩207,215 | ₩202,138 | ₩204,943 | +0.66% | 12.4만 |
|---|
| 2026.09.18 | ₩206,694 | ₩206,694 | ₩199,323 | ₩201,136 | -2.69% | 64.7만 |
|---|
| 2026.09.17 | ₩206,774 | ₩209,452 | ₩202,459 | ₩206,159 | -0.30% | 15.3만 |
|---|
| 2026.09.16 | ₩203,781 | ₩207,308 | ₩201,397 | ₩202,298 | -0.73% | 20.2만 |
|---|
| 2026.09.15 | ₩204,022 | ₩207,909 | ₩197,910 | ₩202,018 | -0.98% | 21.6만 |
|---|
| 2026.09.14 | ₩200,575 | ₩204,937 | ₩200,575 | ₩202,646 | +1.03% | 22.3만 |
|---|
| 2026.09.11 | ₩204,062 | ₩206,132 | ₩200,365 | ₩200,562 | -1.72% | 16.3만 |
|---|
| 2026.09.10 | ₩198,291 | ₩202,212 | ₩196,514 | ₩200,909 | +1.32% | 26.6만 |
|---|
| 2026.09.09 | ₩196,728 | ₩207,068 | ₩194,924 | ₩202,178 | +2.77% | 14.9만 |
|---|
| 2026.09.08 | ₩204,957 | ₩210,982 | ₩202,499 | ₩203,434 | -0.74% | 16.5만 |
|---|
| 2026.09.04 | ₩204,329 | ₩210,341 | ₩204,329 | ₩210,060 | +2.80% | 16.2만 |
|---|
| 2026.09.03 | ₩204,329 | ₩208,297 | ₩201,397 | ₩207,695 | +1.65% | 25만 |
|---|
| 2026.09.02 | ₩205,411 | ₩209,739 | ₩199,960 | ₩204,329 | -0.53% | 12.5만 |
|---|
| 2026.09.01 | ₩200,388 | ₩203,147 | ₩198,625 | ₩201,123 | +0.37% | 12만 |
|---|
| 2026.08.31 | ₩197,649 | ₩204,249 | ₩191,664 | ₩203,848 | +3.14% | 24.6만 |
|---|
| 2026.08.28 | ₩198,584 | ₩204,770 | ₩198,184 | ₩200,348 | +0.89% | 19.2만 |
|---|
| 2026.08.27 | ₩205,785 | ₩208,457 | ₩199,106 | ₩200,829 | -2.41% | 23.3만 |
|---|
| 2026.08.26 | ₩197,957 | ₩206,727 | ₩192,666 | ₩206,173 | +4.15% | 19.4만 |
|---|
| 2026.08.25 | ₩198,504 | ₩202,445 | ₩193,895 | ₩198,037 | -0.24% | 19.2만 |
|---|
| 2026.08.24 | ₩189,407 | ₩195,966 | ₩181,765 | ₩194,710 | +2.80% | 31.6만 |
|---|
| 2026.08.21 | ₩194,443 | ₩196,273 | ₩185,078 | ₩189,754 | -2.41% | 16.2만 |
|---|
| 2026.08.20 | ₩194,136 | ₩198,184 | ₩186,922 | ₩190,475 | -1.89% | 20.9만 |
|---|
| 2026.08.19 | ₩209,432 | ₩209,826 | ₩189,854 | ₩200,335 | -4.34% | 21.7만 |
|---|
| 2026.08.18 | ₩203,541 | ₩206,480 | ₩199,119 | ₩200,949 | -1.27% | 14.8만 |
|---|
| 2026.08.17 | ₩206,253 | ₩210,608 | ₩203,501 | ₩205,090 | -0.56% | 18.7만 |
|---|
| 2026.08.14 | ₩209,138 | ₩214,188 | ₩206,199 | ₩208,577 | -0.27% | 11만 |
|---|
| 2026.08.13 | ₩208,404 | ₩212,238 | ₩200,929 | ₩209,138 | +0.35% | 24.3만 |
|---|
| 2026.08.12 | ₩210,421 | ₩211,650 | ₩204,376 | ₩207,161 | -1.55% | 16.7만 |
|---|
| 2026.08.11 | ₩205,798 | ₩209,446 | ₩204,102 | ₩206,132 | +0.16% | 18.8만 |
|---|
| 2026.08.10 | ₩208,497 | ₩211,026 | ₩202,913 | ₩203,354 | -2.47% | 14만 |
|---|
| 2026.08.07 | ₩212,411 | ₩214,028 | ₩208,524 | ₩210,768 | -0.77% | 18.2만 |
|---|
| 2026.08.06 | ₩207,602 | ₩214,375 | ₩203,140 | ₩206,974 | -0.30% | 9.5만 |
|---|
| 2026.08.05 | ₩207,402 | ₩211,049 | ₩201,871 | ₩206,947 | -0.22% | 14.7만 |
|---|
| 2026.08.04 | ₩180,750 | ₩208,136 | ₩180,750 | ₩203,046 | +12.34% | 27.9만 |
|---|
| 2026.08.03 | ₩184,437 | ₩190,529 | ₩180,777 | ₩188,071 | +1.97% | 14.6만 |
|---|
| 2026.07.31 | ₩197,195 | ₩199,773 | ₩185,346 | ₩185,746 | -5.81% | 18.6만 |
|---|
| 2026.07.30 | ₩193,040 | ₩201,430 | ₩192,105 | ₩200,642 | +3.94% | 15.8만 |
|---|
| 2026.07.29 | ₩195,472 | ₩198,932 | ₩186,154 | ₩190,502 | -2.54% | 13.4만 |
|---|
| 2026.07.28 | ₩190,075 | ₩196,113 | ₩184,010 | ₩190,823 | +0.39% | 14.9만 |
|---|
| 2026.07.27 | ₩186,094 | ₩195,245 | ₩186,094 | ₩189,393 | +1.77% | 17.4만 |
|---|
| 2026.07.24 | ₩192,974 | ₩192,974 | ₩182,594 | ₩184,370 | -4.46% | 18.4만 |
|---|
| 2026.07.23 | ₩187,897 | ₩192,499 | ₩184,517 | ₩191,310 | +1.82% | 13.5만 |
|---|
| 2026.07.22 | ₩189,954 | ₩191,811 | ₩185,713 | ₩189,941 | -0.01% | 14.4만 |
|---|
| 2026.07.21 | ₩165,440 | ₩195,018 | ₩161,119 | ₩192,292 | +16.23% | 36.5만 |
|---|
| 2026.07.20 | ₩208,029 | ₩210,474 | ₩165,611 | ₩165,854 | -20.27% | 55.8만 |
|---|
| 2026.07.17 | ₩195,859 | ₩211,182 | ₩194,764 | ₩210,060 | +7.25% | 25.8만 |
|---|
| 2026.07.16 | ₩198,023 | ₩203,507 | ₩192,466 | ₩197,409 | -0.31% | 27.2만 |
|---|
| 2026.07.15 | ₩196,073 | ₩206,633 | ₩193,695 | ₩203,020 | +3.54% | 19만 |
|---|
| 2026.07.14 | ₩195,979 | ₩203,307 | ₩194,403 | ₩199,960 | +2.03% | 24.2만 |
|---|
| 2026.07.13 | ₩189,848 | ₩195,512 | ₩183,509 | ₩195,084 | +2.76% | 21만 |
|---|
| 2026.07.10 | ₩200,909 | ₩200,909 | ₩187,109 | ₩193,388 | -3.74% | 21.5만 |
|---|
| 2026.07.09 | ₩194,523 | ₩204,129 | ₩194,123 | ₩201,777 | +3.73% | 27.5만 |
|---|
| 2026.07.08 | ₩190,115 | ₩197,355 | ₩188,766 | ₩193,962 | +2.02% | 12.1만 |
|---|
| 2026.07.07 | ₩189,019 | ₩197,663 | ₩184,744 | ₩194,644 | +2.98% | 15.3만 |
|---|
| 2026.07.06 | ₩196,193 | ₩200,922 | ₩185,760 | ₩187,443 | -4.46% | 19.8만 |
|---|
| 2026.07.02 | ₩185,132 | ₩196,220 | ₩182,714 | ₩196,060 | +5.90% | 32.2만 |
|---|
| 2026.07.01 | ₩200,388 | ₩200,495 | ₩180,349 | ₩184,704 | -7.83% | 46.9만 |
|---|
| 2026.06.30 | ₩205,932 | ₩215,591 | ₩197,005 | ₩204,155 | -0.86% | 46.4만 |
|---|
| 2026.06.29 | ₩197,623 | ₩207,068 | ₩191,745 | ₩206,854 | +4.67% | 32.5만 |
|---|
| 2026.06.26 | ₩180,777 | ₩199,573 | ₩179,561 | ₩197,997 | +9.53% | 117.4만 |
|---|
| 2026.06.25 | ₩174,738 | ₩187,890 | ₩174,738 | ₩181,952 | +4.13% | 27.8만 |
|---|
| 2026.06.24 | ₩158,921 | ₩173,656 | ₩158,881 | ₩173,456 | +9.15% | 29만 |
|---|
| 2026.06.23 | ₩156,076 | ₩161,152 | ₩156,076 | ₩158,547 | +1.58% | 19.9만 |
|---|
| 2026.06.22 | ₩154,018 | ₩161,486 | ₩153,030 | ₩158,761 | +3.08% | 23.1만 |
|---|
| 2026.06.18 | ₩154,566 | ₩155,768 | ₩148,234 | ₩151,093 | -2.25% | 38.3만 |
|---|
| 2026.06.17 | ₩148,394 | ₩154,272 | ₩146,724 | ₩150,465 | +1.40% | 18.2만 |
|---|
| 2026.06.16 | ₩156,303 | ₩156,303 | ₩146,403 | ₩147,112 | -5.88% | 25.2만 |
|---|
| 2026.06.15 | ₩149,743 | ₩155,995 | ₩146,497 | ₩155,648 | +3.94% | 26.5만 |
|---|
| 2026.06.12 | ₩142,703 | ₩145,622 | ₩139,964 | ₩145,361 | +1.86% | 36.1만 |
|---|
| 2026.06.11 | ₩137,025 | ₩142,743 | ₩136,264 | ₩142,115 | +3.71% | 21.1만 |
|---|
| 2026.06.10 | ₩136,611 | ₩142,142 | ₩133,592 | ₩136,518 | -0.07% | 35.9만 |
|---|
| 2026.06.09 | ₩141,875 | ₩144,693 | ₩138,508 | ₩139,430 | -1.72% | 36.2만 |
|---|
| 2026.06.08 | ₩148,020 | ₩160,310 | ₩138,415 | ₩140,606 | -5.01% | 36.8만 |
|---|
| 2026.06.05 | ₩149,623 | ₩152,936 | ₩141,100 | ₩145,174 | -2.97% | 37.4만 |
|---|
| 2026.06.04 | ₩152,963 | ₩156,356 | ₩148,447 | ₩153,390 | +0.28% | 20.8만 |
|---|
| 2026.06.03 | ₩143,932 | ₩154,339 | ₩141,968 | ₩154,192 | +7.13% | 57.1만 |
|---|
| 2026.06.02 | ₩147,766 | ₩148,501 | ₩139,430 | ₩139,831 | -5.37% | 20만 |
|---|
| 2026.06.01 | ₩158,974 | ₩160,070 | ₩148,922 | ₩150,411 | -5.39% | 24.2만 |
|---|
| 2026.05.29 | ₩155,140 | ₩158,848 | ₩152,949 | ₩158,253 | +2.01% | 15.6만 |
|---|
| 2026.05.28 | ₩156,583 | ₩156,583 | ₩152,990 | ₩154,780 | -1.15% | 11.5만 |
|---|
| 2026.05.27 | ₩157,158 | ₩160,310 | ₩154,038 | ₩155,314 | -1.17% | 11.4만 |
|---|
| 2026.05.26 | ₩153,978 | ₩157,118 | ₩152,355 | ₩157,091 | +2.02% | 12.7만 |
|---|
| 2026.05.22 | ₩156,009 | ₩156,637 | ₩151,052 | ₩152,282 | -2.39% | 14.6만 |
|---|
| 2026.05.21 | ₩152,575 | ₩156,530 | ₩152,048 | ₩154,860 | +1.50% | 16.8만 |
|---|
| 2026.05.20 | ₩148,274 | ₩154,299 | ₩145,749 | ₩154,299 | +4.06% | 22.1만 |
|---|
| 2026.05.19 | ₩138,054 | ₩147,419 | ₩135,315 | ₩145,882 | +5.67% | 20.8만 |
|---|
| 2026.05.18 | ₩152,615 | ₩152,682 | ₩138,415 | ₩140,338 | -8.04% | 30.5만 |
|---|
| 2026.05.15 | ₩156,062 | ₩156,062 | ₩149,035 | ₩152,615 | -2.21% | 25.8만 |
|---|
| 2026.05.14 | ₩161,326 | ₩161,680 | ₩157,385 | ₩158,934 | -1.48% | 15.7만 |
|---|
| 2026.05.13 | ₩168,954 | ₩168,954 | ₩159,763 | ₩161,072 | -4.67% | 18.5만 |
|---|
| 2026.05.12 | ₩162,394 | ₩168,513 | ₩161,433 | ₩168,045 | +3.48% | 15.5만 |
|---|
| 2026.05.11 | ₩162,648 | ₩171,519 | ₩159,856 | ₩163,102 | +0.28% | 33.9만 |
|---|
| 2026.05.08 | ₩151,774 | ₩162,608 | ₩151,774 | ₩162,034 | +6.76% | 23.2만 |
|---|
| 2026.05.07 | ₩172,400 | ₩172,400 | ₩148,367 | ₩151,306 | -12.24% | 57.1만 |
|---|
| 2026.05.06 | ₩172,935 | ₩174,818 | ₩167,538 | ₩173,897 | +0.56% | 27.4만 |
|---|
| 2026.05.05 | ₩173,670 | ₩176,969 | ₩165,534 | ₩172,962 | -0.41% | 21.2만 |
|---|
| 2026.05.04 | ₩164,038 | ₩173,670 | ₩157,358 | ₩170,477 | +3.93% | 13.2만 |
|---|
| 2026.05.01 | ₩170,397 | ₩174,725 | ₩167,591 | ₩169,448 | -0.56% | 17.1만 |
|---|
| 2026.04.30 | ₩166,095 | ₩172,928 | ₩165,753 | ₩171,425 | +3.21% | 13.9만 |
|---|
| 2026.04.29 | ₩166,175 | ₩166,502 | ₩160,791 | ₩163,570 | -1.57% | 14.8만 |
|---|
| 2026.04.28 | ₩172,748 | ₩177,303 | ₩168,259 | ₩168,272 | -2.59% | 30.3만 |
|---|
| 2026.04.27 | ₩164,305 | ₩173,937 | ₩160,444 | ₩171,853 | +4.59% | 21.6만 |
|---|
| 2026.04.24 | ₩168,793 | ₩168,793 | ₩161,246 | ₩165,106 | -2.18% | 11.6만 |
|---|
| 2026.04.23 | ₩174,792 | ₩175,006 | ₩166,990 | ₩169,729 | -2.90% | 14.9만 |
|---|
| 2026.04.22 | ₩177,651 | ₩185,212 | ₩173,670 | ₩174,525 | -1.76% | 19.7만 |
|---|
| 2026.04.21 | ₩175,006 | ₩178,399 | ₩168,460 | ₩174,538 | -0.27% | 23.3만 |
|---|
| 2026.04.20 | ₩173,670 | ₩174,772 | ₩169,608 | ₩172,775 | -0.52% | 17만 |
|---|
| 2026.04.17 | ₩169,181 | ₩175,887 | ₩167,524 | ₩173,683 | +2.66% | 30.4만 |
|---|
| 2026.04.16 | ₩170,998 | ₩170,998 | ₩162,274 | ₩165,895 | -2.98% | 26.9만 |
|---|
| 2026.04.15 | ₩173,336 | ₩178,118 | ₩167,812 | ₩171,839 | -0.86% | 16.5만 |
|---|
| 2026.04.14 | ₩172,588 | ₩177,043 | ₩169,929 | ₩173,042 | +0.26% | 12.2만 |
|---|
| 2026.04.13 | ₩168,379 | ₩175,019 | ₩168,219 | ₩172,334 | +2.35% | 17.8만 |
|---|
| 2026.04.10 | ₩173,322 | ₩175,800 | ₩168,266 | ₩169,822 | -2.02% | 17.8만 |
|---|
| 2026.04.09 | ₩164,318 | ₩179,027 | ₩160,771 | ₩173,937 | +5.85% | 35.7만 |
|---|
| 2026.04.08 | ₩165,654 | ₩167,671 | ₩158,266 | ₩164,545 | -0.67% | 28만 |
|---|
| 2026.04.07 | ₩157,438 | ₩160,451 | ₩150,732 | ₩160,350 | +1.85% | 18.8만 |
|---|
| 2026.04.06 | ₩164,545 | ₩166,896 | ₩159,108 | ₩160,123 | -2.69% | 26.7만 |
|---|
| 2026.04.02 | ₩160,564 | ₩170,076 | ₩154,085 | ₩164,933 | +2.72% | 33.5만 |
|---|
| 2026.04.01 | ₩168,112 | ₩175,820 | ₩155,501 | ₩160,818 | -4.34% | 35.8만 |
|---|
| 2026.03.31 | ₩154,406 | ₩177,751 | ₩147,018 | ₩166,522 | +7.85% | 55.6만 |
|---|
| 2026.03.30 | ₩150,010 | ₩153,003 | ₩145,121 | ₩147,833 | -1.45% | 28.2만 |
|---|
| 2026.03.27 | ₩157,786 | ₩159,442 | ₩149,296 | ₩150,117 | -4.86% | 22.9만 |
|---|
| 2026.03.26 | ₩157,064 | ₩158,734 | ₩152,282 | ₩157,118 | +0.03% | 19.6만 |
|---|
| 2026.03.25 | ₩157,812 | ₩165,574 | ₩156,035 | ₩160,831 | +1.91% | 26.2만 |
|---|
| 2026.03.24 | ₩153,631 | ₩158,494 | ₩150,959 | ₩155,274 | +1.07% | 27.5만 |
|---|
| 2026.03.23 | ₩152,722 | ₩158,814 | ₩146,904 | ₩156,356 | +2.38% | 24.9만 |
|---|
| 2026.03.20 | ₩151,854 | ₩154,392 | ₩146,092 | ₩150,291 | -1.03% | 37.5만 |
|---|
| 2026.03.19 | ₩149,516 | ₩155,428 | ₩146,763 | ₩152,175 | +1.78% | 21.2만 |
|---|
| 2026.03.18 | ₩159,081 | ₩159,081 | ₩150,625 | ₩152,602 | -4.07% | 20.7만 |
|---|
| 2026.03.17 | ₩165,908 | ₩165,908 | ₩156,463 | ₩161,379 | -2.73% | 38.2만 |
|---|
| 2026.03.16 | ₩165,761 | ₩179,548 | ₩165,561 | ₩168,393 | +1.59% | 31.5만 |
|---|
| 2026.03.13 | ₩180,697 | ₩185,466 | ₩161,232 | ₩163,062 | -9.76% | 52.1만 |
|---|
| 2026.03.12 | ₩182,433 | ₩182,954 | ₩175,500 | ₩182,487 | +0.03% | 17.3만 |
|---|
| 2026.03.11 | ₩186,735 | ₩191,598 | ₩179,815 | ₩186,615 | -0.06% | 22.1만 |
|---|
| 2026.03.10 | ₩181,538 | ₩192,052 | ₩180,349 | ₩189,848 | +4.58% | 25.5만 |
|---|
| 2026.03.09 | ₩176,528 | ₩185,546 | ₩174,338 | ₩182,620 | +3.45% | 25.9만 |
|---|
| 2026.03.06 | ₩175,687 | ₩184,183 | ₩173,897 | ₩179,534 | +2.19% | 17.7만 |
|---|
| 2026.03.05 | ₩180,069 | ₩184,370 | ₩173,028 | ₩180,282 | +0.12% | 27.2만 |
|---|
| 2026.03.04 | ₩177,530 | ₩184,357 | ₩174,378 | ₩181,004 | +1.96% | 28.3만 |
|---|
| 2026.03.03 | ₩173,870 | ₩185,419 | ₩170,530 | ₩175,687 | +1.04% | 31.3만 |
|---|
| 2026.03.02 | ₩189,153 | ₩189,153 | ₩174,738 | ₩177,156 | -6.34% | 36.7만 |
|---|
| 2026.02.27 | ₩195,846 | ₩195,846 | ₩175,406 | ₩180,376 | -7.90% | 65.6만 |
|---|
| 2026.02.26 | ₩187,403 | ₩201,964 | ₩183,021 | ₩198,170 | +5.75% | 123.1만 |
|---|
| 2026.02.25 | ₩163,931 | ₩172,761 | ₩161,032 | ₩171,799 | +4.80% | 58.2만 |
|---|
| 2026.02.24 | ₩150,959 | ₩170,584 | ₩145,615 | ₩160,858 | +6.56% | 119.6만 |
|---|
| 2026.02.23 | ₩113,807 | ₩124,241 | ₩112,284 | ₩117,347 | +3.11% | 33.5만 |
|---|
| 2026.02.20 | ₩109,398 | ₩114,816 | ₩104,429 | ₩114,435 | +4.60% | 27.7만 |
|---|
| 2026.02.19 | ₩106,099 | ₩112,484 | ₩104,202 | ₩109,986 | +3.66% | 50.1만 |
|---|
| 2026.02.18 | ₩106,433 | ₩107,134 | ₩104,696 | ₩106,339 | -0.09% | 17.6만 |
|---|
| 2026.02.17 | ₩108,370 | ₩108,370 | ₩104,202 | ₩106,994 | -1.27% | 22.4만 |
|---|
| 2026.02.13 | ₩109,225 | ₩114,488 | ₩108,824 | ₩108,931 | -0.27% | 18.7만 |
|---|
| 2026.02.12 | ₩107,034 | ₩113,132 | ₩105,498 | ₩109,572 | +2.37% | 21.7만 |
|---|
| 2026.02.11 | ₩108,637 | ₩111,202 | ₩102,198 | ₩105,725 | -2.68% | 27.7만 |
|---|
| 2026.02.10 | ₩104,282 | ₩113,380 | ₩102,719 | ₩108,223 | +3.78% | 32.6만 |
|---|
| 2026.02.09 | ₩109,973 | ₩110,521 | ₩102,986 | ₩104,041 | -5.39% | 33.6만 |
|---|
| 2026.02.06 | ₩105,444 | ₩113,613 | ₩105,444 | ₩109,813 | +4.14% | 39.6만 |
|---|
| 2026.02.05 | ₩106,513 | ₩111,509 | ₩99,392 | ₩102,104 | -4.14% | 28.6만 |
|---|
| 2026.02.04 | ₩106,980 | ₩110,507 | ₩104,509 | ₩109,559 | +2.41% | 38.3만 |
|---|
| 2026.02.03 | ₩104,950 | ₩108,958 | ₩102,465 | ₩106,753 | +1.72% | 22.2만 |
|---|
| 2026.02.02 | ₩105,912 | ₩110,160 | ₩101,570 | ₩106,740 | +0.78% | 47.1만 |
|---|
| 2026.01.30 | ₩107,368 | ₩109,479 | ₩96,487 | ₩102,452 | -4.58% | 55.7만 |
|---|
| 2026.01.29 | ₩104,469 | ₩111,035 | ₩102,625 | ₩109,412 | +4.73% | 18.6만 |
|---|
| 2026.01.28 | ₩111,589 | ₩113,587 | ₩104,683 | ₩105,150 | -5.77% | 23.2만 |
|---|
| 2026.01.27 | ₩116,212 | ₩117,307 | ₩110,895 | ₩112,177 | -3.47% | 22.5만 |
|---|
| 2026.01.26 | ₩113,313 | ₩120,807 | ₩110,534 | ₩116,198 | +2.55% | 18.1만 |
|---|
| 2026.01.23 | ₩122,330 | ₩122,330 | ₩112,191 | ₩113,954 | -6.85% | 25.9만 |
|---|
| 2026.01.22 | ₩123,092 | ₩127,098 | ₩121,569 | ₩123,012 | -0.07% | 17.3만 |
|---|
| 2026.01.21 | ₩130,840 | ₩130,905 | ₩123,573 | ₩125,470 | -4.10% | 27.8만 |
|---|
| 2026.01.20 | ₩130,145 | ₩133,218 | ₩126,899 | ₩130,934 | +0.61% | 12만 |
|---|
| 2026.01.16 | ₩139,123 | ₩139,123 | ₩132,497 | ₩133,231 | -4.23% | 25.3만 |
|---|
| 2026.01.15 | ₩141,968 | ₩141,968 | ₩136,397 | ₩138,909 | -2.15% | 8.9만 |
|---|
| 2026.01.14 | ₩138,228 | ₩140,672 | ₩133,922 | ₩140,672 | +1.77% | 8.8만 |
|---|
| 2026.01.13 | ₩132,897 | ₩141,185 | ₩126,912 | ₩138,321 | +4.08% | 10.8만 |
|---|
| 2026.01.12 | ₩123,172 | ₩134,353 | ₩121,368 | ₩134,247 | +8.99% | 13.8만 |
|---|
| 2026.01.09 | ₩131,321 | ₩137,787 | ₩122,771 | ₩123,452 | -5.99% | 22.8만 |
|---|
| 2026.01.08 | ₩132,122 | ₩137,533 | ₩126,912 | ₩130,092 | -1.54% | 20.3만 |
|---|
| 2026.01.07 | ₩125,403 | ₩134,968 | ₩121,569 | ₩134,968 | +7.63% | 23.7만 |
|---|
| 2026.01.06 | ₩116,278 | ₩121,302 | ₩110,881 | ₩120,807 | +3.89% | 27.5만 |
|---|
| 2026.01.05 | ₩134,113 | ₩135,696 | ₩110,053 | ₩118,149 | -11.90% | 41.5만 |
|---|
| 2026.01.02 | ₩138,842 | ₩140,993 | ₩129,838 | ₩133,966 | -3.51% | 32.9만 |
|---|
| 2025.12.31 | ₩132,804 | ₩140,619 | ₩132,804 | ₩139,831 | +5.29% | 39만 |
|---|
| 2025.12.30 | ₩134,407 | ₩137,313 | ₩132,750 | ₩133,432 | -0.73% | 14.2만 |
|---|
| 2025.12.29 | ₩137,506 | ₩138,134 | ₩132,497 | ₩135,122 | -1.73% | 17.5만 |
|---|
| 2025.12.26 | ₩140,940 | ₩143,611 | ₩134,955 | ₩138,094 | -2.02% | 12.5만 |
|---|
| 2025.12.24 | ₩135,315 | ₩144,301 | ₩135,315 | ₩141,380 | +4.48% | 10.7만 |
|---|
| 2025.12.23 | ₩146,951 | ₩149,196 | ₩132,256 | ₩133,953 | -8.85% | 30.6만 |
|---|
| 2025.12.22 | ₩133,231 | ₩153,217 | ₩132,283 | ₩145,709 | +9.37% | 27만 |
|---|
| 2025.12.19 | ₩129,304 | ₩136,865 | ₩128,128 | ₩133,231 | +3.04% | 96.6만 |
|---|
| 2025.12.18 | ₩123,319 | ₩129,397 | ₩123,172 | ₩128,569 | +4.26% | 23.9만 |
|---|
| 2025.12.17 | ₩129,344 | ₩129,912 | ₩120,794 | ₩122,918 | -4.97% | 47.9만 |
|---|
| 2025.12.16 | ₩120,246 | ₩131,922 | ₩119,217 | ₩129,330 | +7.55% | 43.5만 |
|---|
| 2025.12.15 | ₩146,497 | ₩149,623 | ₩112,551 | ₩118,870 | -18.86% | 81.8만 |
|---|
| 2025.12.12 | ₩130,666 | ₩132,790 | ₩128,061 | ₩131,695 | +0.79% | 19.3만 |
|---|
| 2025.12.11 | ₩130,092 | ₩133,592 | ₩127,286 | ₩129,290 | -0.62% | 16.7만 |
|---|
| 2025.12.10 | ₩131,107 | ₩132,924 | ₩127,954 | ₩130,152 | -0.73% | 12.1만 |
|---|
| 2025.12.09 | ₩135,596 | ₩137,600 | ₩128,983 | ₩132,243 | -2.47% | 16.4만 |
|---|
| 2025.12.08 | ₩134,901 | ₩136,264 | ₩129,584 | ₩134,808 | -0.07% | 17.8만 |
|---|
| 2025.12.05 | ₩128,248 | ₩136,317 | ₩127,407 | ₩134,247 | +4.68% | 25.1만 |
|---|
| 2025.12.04 | ₩124,561 | ₩126,912 | ₩120,348 | ₩125,309 | +0.60% | 19.8만 |
|---|
| 2025.12.03 | ₩124,414 | ₩124,762 | ₩120,728 | ₩122,784 | -1.31% | 10.3만 |
|---|
| 2025.12.02 | ₩126,017 | ₩129,229 | ₩120,166 | ₩122,357 | -2.90% | 32.7만 |
|---|
| 2025.12.01 | ₩137,920 | ₩140,325 | ₩124,882 | ₩126,285 | -8.44% | 17.6만 |
|---|
| 2025.11.28 | ₩136,010 | ₩142,556 | ₩134,447 | ₩137,319 | +0.96% | 23만 |
|---|
| 2025.11.26 | ₩127,220 | ₩135,182 | ₩126,244 | ₩133,579 | +5.00% | 24.6만 |
|---|
| 2025.11.25 | ₩130,960 | ₩131,288 | ₩120,767 | ₩126,739 | -3.22% | 28.5만 |
|---|
| 2025.11.24 | ₩128,248 | ₩140,151 | ₩127,834 | ₩130,960 | +2.11% | 59.5만 |
|---|
| 2025.11.21 | ₩121,368 | ₩127,490 | ₩120,233 | ₩125,697 | +3.57% | 23.3만 |
|---|
| 2025.11.20 | ₩129,918 | ₩136,184 | ₩121,165 | ₩122,290 | -5.87% | 35.8만 |
|---|
| 2025.11.19 | ₩117,481 | ₩131,040 | ₩113,593 | ₩129,464 | +10.20% | 59.7만 |
|---|
| 2025.11.18 | ₩108,330 | ₩112,084 | ₩107,729 | ₩110,801 | +2.28% | 39.9만 |
|---|
| 2025.11.17 | ₩113,553 | ₩116,238 | ₩108,016 | ₩109,065 | -3.95% | 23.5만 |
|---|
| 2025.11.14 | ₩105,618 | ₩112,818 | ₩105,524 | ₩111,843 | +5.89% | 18.6만 |
|---|
| 2025.11.13 | ₩111,055 | ₩113,593 | ₩106,272 | ₩107,542 | -3.16% | 12.3만 |
|---|
| 2025.11.12 | ₩105,244 | ₩110,881 | ₩101,169 | ₩108,931 | +3.50% | 18.3만 |
|---|
| 2025.11.11 | ₩101,677 | ₩106,259 | ₩101,002 | ₩104,001 | +2.29% | 16.3만 |
|---|
| 2025.11.10 | ₩106,874 | ₩109,799 | ₩102,679 | ₩107,261 | +0.36% | 17.4만 |
|---|
| 2025.11.07 | ₩106,580 | ₩106,580 | ₩98,457 | ₩103,975 | -2.44% | 10.5만 |
|---|
| 2025.11.06 | ₩104,683 | ₩110,013 | ₩101,530 | ₩105,043 | +0.34% | 17.6만 |
|---|
| 2025.11.05 | ₩99,967 | ₩103,894 | ₩96,487 | ₩101,196 | +1.23% | 21.9만 |
|---|
| 2025.11.04 | ₩100,615 | ₩101,864 | ₩95,585 | ₩100,274 | -0.34% | 15만 |
|---|
| 2025.11.03 | ₩106,834 | ₩110,881 | ₩96,427 | ₩102,652 | -3.91% | 43.1만 |
|---|
| 2025.10.31 | ₩104,736 | ₩107,929 | ₩103,852 | ₩106,660 | +1.84% | 17.1만 |
|---|
| 2025.10.30 | ₩100,060 | ₩105,351 | ₩98,330 | ₩104,763 | +4.70% | 14.1만 |
|---|
| 2025.10.29 | ₩97,375 | ₩100,648 | ₩96,981 | ₩100,421 | +3.13% | 9.9만 |
|---|
| 2025.10.28 | ₩94,850 | ₩98,457 | ₩92,125 | ₩98,190 | +3.52% | 6.7만 |
|---|
| 2025.10.27 | ₩98,658 | ₩100,100 | ₩93,521 | ₩94,089 | -4.63% | 10.7만 |
|---|
| 2025.10.24 | ₩96,333 | ₩99,927 | ₩95,518 | ₩97,522 | +1.23% | 12.6만 |
|---|
| 2025.10.23 | ₩97,963 | ₩100,890 | ₩94,249 | ₩95,251 | -2.77% | 10.5만 |
|---|
| 2025.10.22 | ₩101,664 | ₩103,066 | ₩97,389 | ₩97,950 | -3.65% | 19.6만 |
|---|
| 2025.10.21 | ₩103,894 | ₩103,894 | ₩99,419 | ₩101,069 | -2.72% | 10.8만 |
|---|
| 2025.10.20 | ₩99,633 | ₩103,894 | ₩98,444 | ₩103,761 | +4.14% | 12.7만 |
|---|
| 2025.10.17 | ₩96,413 | ₩99,379 | ₩94,824 | ₩97,723 | +1.36% | 10.3만 |
|---|
| 2025.10.16 | ₩102,452 | ₩103,534 | ₩94,864 | ₩97,709 | -4.63% | 25.1만 |
|---|
| 2025.10.15 | ₩99,152 | ₩103,761 | ₩98,257 | ₩101,944 | +2.82% | 42.1만 |
|---|
| 2025.10.14 | ₩100,074 | ₩101,188 | ₩96,600 | ₩98,217 | -1.86% | 12.5만 |
|---|
| 2025.10.13 | ₩93,434 | ₩102,545 | ₩88,946 | ₩101,824 | +8.98% | 20.5만 |
|---|
| 2025.10.10 | ₩92,192 | ₩94,389 | ₩88,077 | ₩93,381 | +1.29% | 24.2만 |
|---|