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 | ₩174,573 | ₩186,808 | ₩172,036 | ₩185,352 | +6.17% | 17.4만 |
| 2026.10.08 | ₩173,505 | ₩176,243 | ₩166,279 | ₩175,428 | +1.11% | 20.9만 |
| 2026.10.07 | ₩168,256 | ₩175,435 | ₩166,960 | ₩174,426 | +3.67% | 15.2만 |
| 2026.10.06 | ₩178,647 | ₩178,781 | ₩166,920 | ₩170,967 | -4.30% | 30.9만 |
| 2026.10.05 | ₩176,978 | ₩177,999 | ₩172,984 | ₩176,523 | -0.26% | 14.1만 |
| 2026.10.02 | ₩180,517 | ₩183,036 | ₩169,979 | ₩176,938 | -1.98% | 34.8만 |
| 2026.10.01 | ₩181,078 | ₩185,967 | ₩175,842 | ₩177,285 | -2.09% | 33.7만 |
| 2026.09.30 | ₩188,518 | ₩190,949 | ₩183,389 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩184,230 |
| -2.27% |
| 26.2만 |
| 2026.09.29 | ₩187,262 | ₩189,052 | ₩181,893 | ₩185,660 | -0.86% | 21.5만 |
|---|
| 2026.09.28 | ₩184,497 | ₩191,737 | ₩183,556 | ₩186,768 | +1.23% | 18.9만 |
|---|
| 2026.09.25 | ₩196,372 | ₩196,933 | ₩184,137 | ₩184,538 | -6.03% | 19.3만 |
|---|
| 2026.09.24 | ₩197,747 | ₩199,163 | ₩191,109 | ₩195,103 | -1.34% | 18.5만 |
|---|
| 2026.09.23 | ₩210,530 | ₩210,530 | ₩196,919 | ₩199,764 | -5.11% | 18.1만 |
|---|
| 2026.09.22 | ₩207,137 | ₩214,831 | ₩205,214 | ₩211,211 | +1.97% | 27.7만 |
|---|
| 2026.09.21 | ₩203,558 | ₩207,177 | ₩202,102 | ₩204,907 | +0.66% | 12.4만 |
|---|
| 2026.09.18 | ₩206,656 | ₩206,656 | ₩199,287 | ₩201,100 | -2.69% | 64.7만 |
|---|
| 2026.09.17 | ₩206,737 | ₩209,415 | ₩202,422 | ₩206,122 | -0.30% | 15.3만 |
|---|
| 2026.09.16 | ₩203,745 | ₩207,271 | ₩201,360 | ₩202,262 | -0.73% | 20.2만 |
|---|
| 2026.09.15 | ₩203,985 | ₩207,872 | ₩197,874 | ₩201,982 | -0.98% | 21.6만 |
|---|
| 2026.09.14 | ₩200,539 | ₩204,900 | ₩200,539 | ₩202,609 | +1.03% | 22.3만 |
|---|
| 2026.09.11 | ₩204,025 | ₩206,095 | ₩200,329 | ₩200,526 | -1.72% | 16.3만 |
|---|
| 2026.09.10 | ₩198,255 | ₩202,175 | ₩196,479 | ₩200,873 | +1.32% | 26.6만 |
|---|
| 2026.09.09 | ₩196,692 | ₩207,030 | ₩194,889 | ₩202,142 | +2.77% | 14.9만 |
|---|
| 2026.09.08 | ₩204,920 | ₩210,944 | ₩202,462 | ₩203,397 | -0.74% | 16.5만 |
|---|
| 2026.09.04 | ₩204,292 | ₩210,303 | ₩204,292 | ₩210,022 | +2.80% | 16.2만 |
|---|
| 2026.09.03 | ₩204,292 | ₩208,259 | ₩201,360 | ₩207,658 | +1.65% | 25만 |
|---|
| 2026.09.02 | ₩205,374 | ₩209,702 | ₩199,925 | ₩204,292 | -0.53% | 12.5만 |
|---|
| 2026.09.01 | ₩200,352 | ₩203,110 | ₩198,589 | ₩201,087 | +0.37% | 12만 |
|---|
| 2026.08.31 | ₩197,614 | ₩204,212 | ₩191,630 | ₩203,811 | +3.14% | 24.6만 |
|---|
| 2026.08.28 | ₩198,549 | ₩204,733 | ₩198,148 | ₩200,312 | +0.89% | 19.2만 |
|---|
| 2026.08.27 | ₩205,748 | ₩208,419 | ₩199,070 | ₩200,793 | -2.41% | 23.3만 |
|---|
| 2026.08.26 | ₩197,921 | ₩206,690 | ₩192,632 | ₩206,135 | +4.15% | 19.4만 |
|---|
| 2026.08.25 | ₩198,469 | ₩202,409 | ₩193,861 | ₩198,001 | -0.24% | 19.2만 |
|---|
| 2026.08.24 | ₩189,373 | ₩195,931 | ₩181,733 | ₩194,675 | +2.80% | 31.6만 |
|---|
| 2026.08.21 | ₩194,408 | ₩196,238 | ₩185,045 | ₩189,720 | -2.41% | 16.2만 |
|---|
| 2026.08.20 | ₩194,101 | ₩198,148 | ₩186,888 | ₩190,441 | -1.89% | 20.9만 |
|---|
| 2026.08.19 | ₩209,395 | ₩209,789 | ₩189,820 | ₩200,299 | -4.34% | 21.7만 |
|---|
| 2026.08.18 | ₩203,504 | ₩206,443 | ₩199,083 | ₩200,913 | -1.27% | 14.8만 |
|---|
| 2026.08.17 | ₩206,216 | ₩210,570 | ₩203,464 | ₩205,054 | -0.56% | 18.7만 |
|---|
| 2026.08.14 | ₩209,101 | ₩214,150 | ₩206,162 | ₩208,540 | -0.27% | 11만 |
|---|
| 2026.08.13 | ₩208,366 | ₩212,199 | ₩200,893 | ₩209,101 | +0.35% | 24.3만 |
|---|
| 2026.08.12 | ₩210,383 | ₩211,612 | ₩204,339 | ₩207,124 | -1.55% | 16.7만 |
|---|
| 2026.08.11 | ₩205,762 | ₩209,408 | ₩204,065 | ₩206,095 | +0.16% | 18.8만 |
|---|
| 2026.08.10 | ₩208,460 | ₩210,988 | ₩202,876 | ₩203,317 | -2.47% | 14만 |
|---|
| 2026.08.07 | ₩212,373 | ₩213,989 | ₩208,486 | ₩210,730 | -0.77% | 18.2만 |
|---|
| 2026.08.06 | ₩207,565 | ₩214,337 | ₩203,103 | ₩206,937 | -0.30% | 9.5만 |
|---|
| 2026.08.05 | ₩207,364 | ₩211,011 | ₩201,835 | ₩206,910 | -0.22% | 14.7만 |
|---|
| 2026.08.04 | ₩180,718 | ₩208,099 | ₩180,718 | ₩203,010 | +12.34% | 27.9만 |
|---|
| 2026.08.03 | ₩184,404 | ₩190,495 | ₩180,744 | ₩188,037 | +1.97% | 14.6만 |
|---|
| 2026.07.31 | ₩197,160 | ₩199,738 | ₩185,312 | ₩185,713 | -5.81% | 18.6만 |
|---|
| 2026.07.30 | ₩193,006 | ₩201,394 | ₩192,071 | ₩200,606 | +3.94% | 15.8만 |
|---|
| 2026.07.29 | ₩195,437 | ₩198,896 | ₩186,120 | ₩190,468 | -2.54% | 13.4만 |
|---|
| 2026.07.28 | ₩190,041 | ₩196,078 | ₩183,977 | ₩190,789 | +0.39% | 14.9만 |
|---|
| 2026.07.27 | ₩186,060 | ₩195,210 | ₩186,060 | ₩189,359 | +1.77% | 17.4만 |
|---|
| 2026.07.24 | ₩192,939 | ₩192,939 | ₩182,561 | ₩184,337 | -4.46% | 18.4만 |
|---|
| 2026.07.23 | ₩187,863 | ₩192,465 | ₩184,484 | ₩191,276 | +1.82% | 13.5만 |
|---|
| 2026.07.22 | ₩189,920 | ₩191,777 | ₩185,680 | ₩189,907 | -0.01% | 14.4만 |
|---|
| 2026.07.21 | ₩165,411 | ₩194,983 | ₩161,090 | ₩192,258 | +16.23% | 36.5만 |
|---|
| 2026.07.20 | ₩207,992 | ₩210,436 | ₩165,582 | ₩165,825 | -20.27% | 55.8만 |
|---|
| 2026.07.17 | ₩195,824 | ₩211,144 | ₩194,729 | ₩210,022 | +7.25% | 25.8만 |
|---|
| 2026.07.16 | ₩197,988 | ₩203,471 | ₩192,431 | ₩197,373 | -0.31% | 27.2만 |
|---|
| 2026.07.15 | ₩196,038 | ₩206,596 | ₩193,660 | ₩202,983 | +3.54% | 19만 |
|---|
| 2026.07.14 | ₩195,944 | ₩203,270 | ₩194,368 | ₩199,925 | +2.03% | 24.2만 |
|---|
| 2026.07.13 | ₩189,813 | ₩195,477 | ₩183,476 | ₩195,049 | +2.76% | 21만 |
|---|
| 2026.07.10 | ₩200,873 | ₩200,873 | ₩187,075 | ₩193,353 | -3.74% | 21.5만 |
|---|
| 2026.07.09 | ₩194,488 | ₩204,092 | ₩194,088 | ₩201,741 | +3.73% | 27.5만 |
|---|
| 2026.07.08 | ₩190,081 | ₩197,320 | ₩188,732 | ₩193,927 | +2.02% | 12.1만 |
|---|
| 2026.07.07 | ₩188,985 | ₩197,627 | ₩184,711 | ₩194,609 | +2.98% | 15.3만 |
|---|
| 2026.07.06 | ₩196,158 | ₩200,886 | ₩185,726 | ₩187,409 | -4.46% | 19.8만 |
|---|
| 2026.07.02 | ₩185,099 | ₩196,185 | ₩182,681 | ₩196,024 | +5.90% | 32.2만 |
|---|
| 2026.07.01 | ₩200,352 | ₩200,459 | ₩180,317 | ₩184,671 | -7.83% | 46.9만 |
|---|
| 2026.06.30 | ₩205,895 | ₩215,552 | ₩196,970 | ₩204,119 | -0.86% | 46.4만 |
|---|
| 2026.06.29 | ₩197,587 | ₩207,030 | ₩191,710 | ₩206,817 | +4.67% | 32.5만 |
|---|
| 2026.06.26 | ₩180,744 | ₩199,537 | ₩179,529 | ₩197,961 | +9.53% | 117.4만 |
|---|
| 2026.06.25 | ₩174,707 | ₩187,857 | ₩174,707 | ₩181,920 | +4.13% | 27.8만 |
|---|
| 2026.06.24 | ₩158,892 | ₩173,625 | ₩158,852 | ₩173,425 | +9.15% | 29만 |
|---|
| 2026.06.23 | ₩156,047 | ₩161,123 | ₩156,047 | ₩158,519 | +1.58% | 19.9만 |
|---|
| 2026.06.22 | ₩153,991 | ₩161,457 | ₩153,002 | ₩158,732 | +3.08% | 23.1만 |
|---|
| 2026.06.18 | ₩154,538 | ₩155,740 | ₩148,207 | ₩151,065 | -2.25% | 38.3만 |
|---|
| 2026.06.17 | ₩148,367 | ₩154,244 | ₩146,698 | ₩150,438 | +1.40% | 18.2만 |
|---|
| 2026.06.16 | ₩156,275 | ₩156,275 | ₩146,377 | ₩147,085 | -5.88% | 25.2만 |
|---|
| 2026.06.15 | ₩149,716 | ₩155,967 | ₩146,471 | ₩155,620 | +3.94% | 26.5만 |
|---|
| 2026.06.12 | ₩142,677 | ₩145,596 | ₩139,939 | ₩145,335 | +1.86% | 36.1만 |
|---|
| 2026.06.11 | ₩137,001 | ₩142,717 | ₩136,239 | ₩142,090 | +3.71% | 21.1만 |
|---|
| 2026.06.10 | ₩136,587 | ₩142,116 | ₩133,568 | ₩136,493 | -0.07% | 35.9만 |
|---|
| 2026.06.09 | ₩141,849 | ₩144,667 | ₩138,483 | ₩139,405 | -1.72% | 36.2만 |
|---|
| 2026.06.08 | ₩147,993 | ₩160,282 | ₩138,390 | ₩140,580 | -5.01% | 36.8만 |
|---|
| 2026.06.05 | ₩149,596 | ₩152,909 | ₩141,075 | ₩145,148 | -2.97% | 37.4만 |
|---|
| 2026.06.04 | ₩152,935 | ₩156,328 | ₩148,421 | ₩153,363 | +0.28% | 20.8만 |
|---|
| 2026.06.03 | ₩143,906 | ₩154,311 | ₩141,943 | ₩154,164 | +7.13% | 57.1만 |
|---|
| 2026.06.02 | ₩147,740 | ₩148,474 | ₩139,405 | ₩139,806 | -5.37% | 20만 |
|---|
| 2026.06.01 | ₩158,946 | ₩160,041 | ₩148,895 | ₩150,384 | -5.39% | 24.2만 |
|---|
| 2026.05.29 | ₩155,113 | ₩158,819 | ₩152,922 | ₩158,225 | +2.01% | 15.6만 |
|---|
| 2026.05.28 | ₩156,555 | ₩156,555 | ₩152,962 | ₩154,752 | -1.15% | 11.5만 |
|---|
| 2026.05.27 | ₩157,129 | ₩160,282 | ₩154,011 | ₩155,286 | -1.17% | 11.4만 |
|---|
| 2026.05.26 | ₩153,950 | ₩157,089 | ₩152,328 | ₩157,063 | +2.02% | 12.7만 |
|---|
| 2026.05.22 | ₩155,981 | ₩156,608 | ₩151,025 | ₩152,254 | -2.39% | 14.6만 |
|---|
| 2026.05.21 | ₩152,548 | ₩156,502 | ₩152,020 | ₩154,832 | +1.50% | 16.8만 |
|---|
| 2026.05.20 | ₩148,247 | ₩154,271 | ₩145,723 | ₩154,271 | +4.06% | 22.1만 |
|---|
| 2026.05.19 | ₩138,029 | ₩147,392 | ₩135,291 | ₩145,856 | +5.67% | 20.8만 |
|---|
| 2026.05.18 | ₩152,588 | ₩152,655 | ₩138,390 | ₩140,313 | -8.04% | 30.5만 |
|---|
| 2026.05.15 | ₩156,034 | ₩156,034 | ₩149,008 | ₩152,588 | -2.21% | 25.8만 |
|---|
| 2026.05.14 | ₩161,297 | ₩161,651 | ₩157,356 | ₩158,906 | -1.48% | 15.7만 |
|---|
| 2026.05.13 | ₩168,923 | ₩168,923 | ₩159,734 | ₩161,043 | -4.67% | 18.5만 |
|---|
| 2026.05.12 | ₩162,365 | ₩168,483 | ₩161,404 | ₩168,015 | +3.48% | 15.5만 |
|---|
| 2026.05.11 | ₩162,619 | ₩171,488 | ₩159,827 | ₩163,073 | +0.28% | 33.9만 |
|---|
| 2026.05.08 | ₩151,747 | ₩162,579 | ₩151,747 | ₩162,005 | +6.76% | 23.2만 |
|---|
| 2026.05.07 | ₩172,370 | ₩172,370 | ₩148,341 | ₩151,279 | -12.24% | 57.1만 |
|---|
| 2026.05.06 | ₩172,904 | ₩174,787 | ₩167,508 | ₩173,865 | +0.56% | 27.4만 |
|---|
| 2026.05.05 | ₩173,638 | ₩176,938 | ₩165,504 | ₩172,930 | -0.41% | 21.2만 |
|---|
| 2026.05.04 | ₩164,008 | ₩173,638 | ₩157,330 | ₩170,446 | +3.93% | 13.2만 |
|---|
| 2026.05.01 | ₩170,366 | ₩174,694 | ₩167,561 | ₩169,418 | -0.56% | 17.1만 |
|---|
| 2026.04.30 | ₩166,065 | ₩172,897 | ₩165,723 | ₩171,394 | +3.21% | 13.9만 |
|---|
| 2026.04.29 | ₩166,145 | ₩166,472 | ₩160,762 | ₩163,541 | -1.57% | 14.8만 |
|---|
| 2026.04.28 | ₩172,717 | ₩177,271 | ₩168,229 | ₩168,242 | -2.59% | 30.3만 |
|---|
| 2026.04.27 | ₩164,275 | ₩173,906 | ₩160,415 | ₩171,822 | +4.59% | 21.6만 |
|---|
| 2026.04.24 | ₩168,763 | ₩168,763 | ₩161,217 | ₩165,077 | -2.18% | 11.6만 |
|---|
| 2026.04.23 | ₩174,760 | ₩174,974 | ₩166,960 | ₩169,698 | -2.90% | 14.9만 |
|---|
| 2026.04.22 | ₩177,619 | ₩185,179 | ₩173,638 | ₩174,493 | -1.76% | 19.7만 |
|---|
| 2026.04.21 | ₩174,974 | ₩178,367 | ₩168,429 | ₩174,507 | -0.27% | 23.3만 |
|---|
| 2026.04.20 | ₩173,638 | ₩174,740 | ₩169,578 | ₩172,743 | -0.52% | 17만 |
|---|
| 2026.04.17 | ₩169,151 | ₩175,856 | ₩167,494 | ₩173,652 | +2.66% | 30.4만 |
|---|
| 2026.04.16 | ₩170,967 | ₩170,967 | ₩162,245 | ₩165,865 | -2.98% | 26.9만 |
|---|
| 2026.04.15 | ₩173,304 | ₩178,086 | ₩167,781 | ₩171,809 | -0.86% | 16.5만 |
|---|
| 2026.04.14 | ₩172,557 | ₩177,011 | ₩169,898 | ₩173,011 | +0.26% | 12.2만 |
|---|
| 2026.04.13 | ₩168,349 | ₩174,987 | ₩168,189 | ₩172,303 | +2.35% | 17.8만 |
|---|
| 2026.04.10 | ₩173,291 | ₩175,769 | ₩168,236 | ₩169,792 | -2.02% | 17.8만 |
|---|
| 2026.04.09 | ₩164,289 | ₩178,994 | ₩160,742 | ₩173,906 | +5.85% | 35.7만 |
|---|
| 2026.04.08 | ₩165,624 | ₩167,641 | ₩158,238 | ₩164,516 | -0.67% | 28만 |
|---|
| 2026.04.07 | ₩157,410 | ₩160,422 | ₩150,705 | ₩160,322 | +1.85% | 18.8만 |
|---|
| 2026.04.06 | ₩164,516 | ₩166,867 | ₩159,079 | ₩160,095 | -2.69% | 26.7만 |
|---|
| 2026.04.02 | ₩160,535 | ₩170,045 | ₩154,057 | ₩164,903 | +2.72% | 33.5만 |
|---|
| 2026.04.01 | ₩168,082 | ₩175,789 | ₩155,473 | ₩160,789 | -4.34% | 35.8만 |
|---|
| 2026.03.31 | ₩154,378 | ₩177,719 | ₩146,992 | ₩166,493 | +7.85% | 55.6만 |
|---|
| 2026.03.30 | ₩149,984 | ₩152,975 | ₩145,095 | ₩147,806 | -1.45% | 28.2만 |
|---|
| 2026.03.27 | ₩157,757 | ₩159,413 | ₩149,269 | ₩150,090 | -4.86% | 22.9만 |
|---|
| 2026.03.26 | ₩157,036 | ₩158,705 | ₩152,254 | ₩157,089 | +0.03% | 19.6만 |
|---|
| 2026.03.25 | ₩157,784 | ₩165,544 | ₩156,007 | ₩160,803 | +1.91% | 26.2만 |
|---|
| 2026.03.24 | ₩153,603 | ₩158,465 | ₩150,932 | ₩155,246 | +1.07% | 27.5만 |
|---|
| 2026.03.23 | ₩152,695 | ₩158,786 | ₩146,878 | ₩156,328 | +2.38% | 24.9만 |
|---|
| 2026.03.20 | ₩151,827 | ₩154,365 | ₩146,066 | ₩150,264 | -1.03% | 37.5만 |
|---|
| 2026.03.19 | ₩149,489 | ₩155,400 | ₩146,736 | ₩152,147 | +1.78% | 21.2만 |
|---|
| 2026.03.18 | ₩159,053 | ₩159,053 | ₩150,598 | ₩152,575 | -4.07% | 20.7만 |
|---|
| 2026.03.17 | ₩165,878 | ₩165,878 | ₩156,435 | ₩161,350 | -2.73% | 38.2만 |
|---|
| 2026.03.16 | ₩165,731 | ₩179,515 | ₩165,531 | ₩168,362 | +1.59% | 31.5만 |
|---|
| 2026.03.13 | ₩180,664 | ₩185,432 | ₩161,203 | ₩163,033 | -9.76% | 52.1만 |
|---|
| 2026.03.12 | ₩182,400 | ₩182,921 | ₩175,468 | ₩182,454 | +0.03% | 17.3만 |
|---|
| 2026.03.11 | ₩186,701 | ₩191,563 | ₩179,783 | ₩186,581 | -0.06% | 22.1만 |
|---|
| 2026.03.10 | ₩181,506 | ₩192,017 | ₩180,317 | ₩189,813 | +4.58% | 25.5만 |
|---|
| 2026.03.09 | ₩176,497 | ₩185,513 | ₩174,306 | ₩182,587 | +3.45% | 25.9만 |
|---|
| 2026.03.06 | ₩175,655 | ₩184,150 | ₩173,865 | ₩179,502 | +2.19% | 17.7만 |
|---|
| 2026.03.05 | ₩180,036 | ₩184,337 | ₩172,997 | ₩180,250 | +0.12% | 27.2만 |
|---|
| 2026.03.04 | ₩177,499 | ₩184,324 | ₩174,346 | ₩180,971 | +1.96% | 28.3만 |
|---|
| 2026.03.03 | ₩173,839 | ₩185,386 | ₩170,500 | ₩175,655 | +1.04% | 31.3만 |
|---|
| 2026.03.02 | ₩189,119 | ₩189,119 | ₩174,707 | ₩177,125 | -6.34% | 36.7만 |
|---|
| 2026.02.27 | ₩195,811 | ₩195,811 | ₩175,375 | ₩180,344 | -7.90% | 65.6만 |
|---|
| 2026.02.26 | ₩187,369 | ₩201,928 | ₩182,988 | ₩198,135 | +5.75% | 123.1만 |
|---|
| 2026.02.25 | ₩163,901 | ₩172,730 | ₩161,003 | ₩171,768 | +4.80% | 58.2만 |
|---|
| 2026.02.24 | ₩150,932 | ₩170,553 | ₩145,589 | ₩160,829 | +6.56% | 119.6만 |
|---|
| 2026.02.23 | ₩113,787 | ₩124,218 | ₩112,264 | ₩117,326 | +3.11% | 33.5만 |
|---|
| 2026.02.20 | ₩109,379 | ₩114,795 | ₩104,410 | ₩114,414 | +4.60% | 27.7만 |
|---|
| 2026.02.19 | ₩106,080 | ₩112,464 | ₩104,183 | ₩109,967 | +3.66% | 50.1만 |
|---|
| 2026.02.18 | ₩106,414 | ₩107,115 | ₩104,677 | ₩106,320 | -0.09% | 17.6만 |
|---|
| 2026.02.17 | ₩108,350 | ₩108,350 | ₩104,183 | ₩106,975 | -1.27% | 22.4만 |
|---|
| 2026.02.13 | ₩109,205 | ₩114,468 | ₩108,804 | ₩108,911 | -0.27% | 18.7만 |
|---|
| 2026.02.12 | ₩107,015 | ₩113,112 | ₩105,479 | ₩109,552 | +2.37% | 21.7만 |
|---|
| 2026.02.11 | ₩108,617 | ₩111,182 | ₩102,180 | ₩105,706 | -2.68% | 27.7만 |
|---|
| 2026.02.10 | ₩104,263 | ₩113,359 | ₩102,700 | ₩108,203 | +3.78% | 32.6만 |
|---|
| 2026.02.09 | ₩109,953 | ₩110,501 | ₩102,968 | ₩104,023 | -5.39% | 33.6만 |
|---|
| 2026.02.06 | ₩105,425 | ₩113,593 | ₩105,425 | ₩109,793 | +4.14% | 39.6만 |
|---|
| 2026.02.05 | ₩106,494 | ₩111,489 | ₩99,375 | ₩102,086 | -4.14% | 28.6만 |
|---|
| 2026.02.04 | ₩106,961 | ₩110,487 | ₩104,490 | ₩109,539 | +2.41% | 38.3만 |
|---|
| 2026.02.03 | ₩104,931 | ₩108,938 | ₩102,447 | ₩106,734 | +1.72% | 22.2만 |
|---|
| 2026.02.02 | ₩105,893 | ₩110,140 | ₩101,552 | ₩106,721 | +0.78% | 47.1만 |
|---|
| 2026.01.30 | ₩107,349 | ₩109,459 | ₩96,469 | ₩102,433 | -4.58% | 55.7만 |
|---|
| 2026.01.29 | ₩104,450 | ₩111,015 | ₩102,607 | ₩109,392 | +4.73% | 18.6만 |
|---|
| 2026.01.28 | ₩111,569 | ₩113,566 | ₩104,664 | ₩105,131 | -5.77% | 23.2만 |
|---|
| 2026.01.27 | ₩116,191 | ₩117,286 | ₩110,875 | ₩112,157 | -3.47% | 22.5만 |
|---|
| 2026.01.26 | ₩113,292 | ₩120,786 | ₩110,514 | ₩116,177 | +2.55% | 18.1만 |
|---|
| 2026.01.23 | ₩122,308 | ₩122,308 | ₩112,170 | ₩113,934 | -6.85% | 25.9만 |
|---|
| 2026.01.22 | ₩123,070 | ₩127,075 | ₩121,547 | ₩122,989 | -0.07% | 17.3만 |
|---|
| 2026.01.21 | ₩130,817 | ₩130,882 | ₩123,550 | ₩125,447 | -4.10% | 27.8만 |
|---|
| 2026.01.20 | ₩130,122 | ₩133,194 | ₩126,876 | ₩130,910 | +0.61% | 12만 |
|---|
| 2026.01.16 | ₩139,098 | ₩139,098 | ₩132,473 | ₩133,207 | -4.23% | 25.3만 |
|---|
| 2026.01.15 | ₩141,943 | ₩141,943 | ₩136,373 | ₩138,884 | -2.15% | 8.9만 |
|---|
| 2026.01.14 | ₩138,203 | ₩140,647 | ₩133,898 | ₩140,647 | +1.77% | 8.8만 |
|---|
| 2026.01.13 | ₩132,873 | ₩141,160 | ₩126,890 | ₩138,296 | +4.08% | 10.8만 |
|---|
| 2026.01.12 | ₩123,150 | ₩134,329 | ₩121,347 | ₩134,222 | +8.99% | 13.8만 |
|---|
| 2026.01.09 | ₩131,297 | ₩137,762 | ₩122,749 | ₩123,430 | -5.99% | 22.8만 |
|---|
| 2026.01.08 | ₩132,099 | ₩137,508 | ₩126,890 | ₩130,069 | -1.54% | 20.3만 |
|---|
| 2026.01.07 | ₩125,380 | ₩134,944 | ₩121,547 | ₩134,944 | +7.63% | 23.7만 |
|---|
| 2026.01.06 | ₩116,258 | ₩121,280 | ₩110,861 | ₩120,786 | +3.89% | 27.5만 |
|---|
| 2026.01.05 | ₩134,089 | ₩135,672 | ₩110,033 | ₩118,128 | -11.90% | 41.5만 |
|---|
| 2026.01.02 | ₩138,817 | ₩140,968 | ₩129,815 | ₩133,942 | -3.51% | 32.9만 |
|---|
| 2025.12.31 | ₩132,780 | ₩140,594 | ₩132,780 | ₩139,806 | +5.29% | 39만 |
|---|
| 2025.12.30 | ₩134,383 | ₩137,288 | ₩132,727 | ₩133,408 | -0.73% | 14.2만 |
|---|
| 2025.12.29 | ₩137,482 | ₩138,109 | ₩132,473 | ₩135,097 | -1.73% | 17.5만 |
|---|
| 2025.12.26 | ₩140,914 | ₩143,586 | ₩134,930 | ₩138,069 | -2.02% | 12.5만 |
|---|
| 2025.12.24 | ₩135,291 | ₩144,275 | ₩135,291 | ₩141,355 | +4.48% | 10.7만 |
|---|
| 2025.12.23 | ₩146,925 | ₩149,169 | ₩132,232 | ₩133,929 | -8.85% | 30.6만 |
|---|
| 2025.12.22 | ₩133,207 | ₩153,189 | ₩132,259 | ₩145,683 | +9.37% | 27만 |
|---|
| 2025.12.19 | ₩129,280 | ₩136,840 | ₩128,105 | ₩133,207 | +3.04% | 96.6만 |
|---|
| 2025.12.18 | ₩123,297 | ₩129,374 | ₩123,150 | ₩128,546 | +4.26% | 23.9만 |
|---|
| 2025.12.17 | ₩129,321 | ₩129,888 | ₩120,772 | ₩122,896 | -4.97% | 47.9만 |
|---|
| 2025.12.16 | ₩120,225 | ₩131,898 | ₩119,196 | ₩129,307 | +7.55% | 43.5만 |
|---|
| 2025.12.15 | ₩146,471 | ₩149,596 | ₩112,531 | ₩118,849 | -18.86% | 81.8만 |
|---|
| 2025.12.12 | ₩130,643 | ₩132,767 | ₩128,038 | ₩131,671 | +0.79% | 19.3만 |
|---|
| 2025.12.11 | ₩130,069 | ₩133,568 | ₩127,264 | ₩129,267 | -0.62% | 16.7만 |
|---|
| 2025.12.10 | ₩131,084 | ₩132,900 | ₩127,931 | ₩130,129 | -0.73% | 12.1만 |
|---|
| 2025.12.09 | ₩135,572 | ₩137,575 | ₩128,960 | ₩132,219 | -2.47% | 16.4만 |
|---|
| 2025.12.08 | ₩134,877 | ₩136,239 | ₩129,561 | ₩134,783 | -0.07% | 17.8만 |
|---|
| 2025.12.05 | ₩128,225 | ₩136,293 | ₩127,384 | ₩134,222 | +4.68% | 25.1만 |
|---|
| 2025.12.04 | ₩124,539 | ₩126,890 | ₩120,326 | ₩125,287 | +0.60% | 19.8만 |
|---|
| 2025.12.03 | ₩124,392 | ₩124,739 | ₩120,707 | ₩122,762 | -1.31% | 10.3만 |
|---|
| 2025.12.02 | ₩125,995 | ₩129,206 | ₩120,144 | ₩122,335 | -2.90% | 32.7만 |
|---|
| 2025.12.01 | ₩137,896 | ₩140,300 | ₩124,859 | ₩126,262 | -8.44% | 17.6만 |
|---|
| 2025.11.28 | ₩135,986 | ₩142,530 | ₩134,423 | ₩137,295 | +0.96% | 23만 |
|---|
| 2025.11.26 | ₩127,197 | ₩135,157 | ₩126,222 | ₩133,555 | +5.00% | 24.6만 |
|---|
| 2025.11.25 | ₩130,937 | ₩131,264 | ₩120,745 | ₩126,716 | -3.22% | 28.5만 |
|---|
| 2025.11.24 | ₩128,225 | ₩140,126 | ₩127,811 | ₩130,937 | +2.11% | 59.5만 |
|---|
| 2025.11.21 | ₩121,347 | ₩127,467 | ₩120,211 | ₩125,674 | +3.57% | 23.3만 |
|---|
| 2025.11.20 | ₩129,895 | ₩136,159 | ₩121,144 | ₩122,268 | -5.87% | 35.8만 |
|---|
| 2025.11.19 | ₩117,460 | ₩131,017 | ₩113,573 | ₩129,441 | +10.20% | 59.7만 |
|---|
| 2025.11.18 | ₩108,310 | ₩112,064 | ₩107,709 | ₩110,781 | +2.28% | 39.9만 |
|---|
| 2025.11.17 | ₩113,533 | ₩116,218 | ₩107,996 | ₩109,045 | -3.95% | 23.5만 |
|---|
| 2025.11.14 | ₩105,599 | ₩112,798 | ₩105,505 | ₩111,823 | +5.89% | 18.6만 |
|---|
| 2025.11.13 | ₩111,035 | ₩113,573 | ₩106,253 | ₩107,522 | -3.16% | 12.3만 |
|---|
| 2025.11.12 | ₩105,225 | ₩110,861 | ₩101,151 | ₩108,911 | +3.50% | 18.3만 |
|---|
| 2025.11.11 | ₩101,659 | ₩106,240 | ₩100,984 | ₩103,983 | +2.29% | 16.3만 |
|---|
| 2025.11.10 | ₩106,854 | ₩109,780 | ₩102,660 | ₩107,242 | +0.36% | 17.4만 |
|---|
| 2025.11.07 | ₩106,561 | ₩106,561 | ₩98,440 | ₩103,956 | -2.44% | 10.5만 |
|---|
| 2025.11.06 | ₩104,664 | ₩109,993 | ₩101,512 | ₩105,025 | +0.34% | 17.6만 |
|---|
| 2025.11.05 | ₩99,949 | ₩103,876 | ₩96,469 | ₩101,178 | +1.23% | 21.9만 |
|---|
| 2025.11.04 | ₩100,597 | ₩101,846 | ₩95,568 | ₩100,256 | -0.34% | 15만 |
|---|
| 2025.11.03 | ₩106,814 | ₩110,861 | ₩96,409 | ₩102,634 | -3.91% | 43.1만 |
|---|
| 2025.10.31 | ₩104,717 | ₩107,910 | ₩103,833 | ₩106,641 | +1.84% | 17.1만 |
|---|
| 2025.10.30 | ₩100,042 | ₩105,332 | ₩98,313 | ₩104,744 | +4.70% | 14.1만 |
|---|
| 2025.10.29 | ₩97,358 | ₩100,630 | ₩96,964 | ₩100,403 | +3.13% | 9.9만 |
|---|
| 2025.10.28 | ₩94,833 | ₩98,440 | ₩92,108 | ₩98,172 | +3.52% | 6.7만 |
|---|
| 2025.10.27 | ₩98,640 | ₩100,083 | ₩93,504 | ₩94,072 | -4.63% | 10.7만 |
|---|
| 2025.10.24 | ₩96,316 | ₩99,909 | ₩95,501 | ₩97,505 | +1.23% | 12.6만 |
|---|
| 2025.10.23 | ₩97,945 | ₩100,872 | ₩94,232 | ₩95,234 | -2.77% | 10.5만 |
|---|
| 2025.10.22 | ₩101,645 | ₩103,048 | ₩97,371 | ₩97,932 | -3.65% | 19.6만 |
|---|
| 2025.10.21 | ₩103,876 | ₩103,876 | ₩99,401 | ₩101,051 | -2.72% | 10.8만 |
|---|
| 2025.10.20 | ₩99,615 | ₩103,876 | ₩98,426 | ₩103,742 | +4.14% | 12.7만 |
|---|
| 2025.10.17 | ₩96,396 | ₩99,361 | ₩94,807 | ₩97,705 | +1.36% | 10.3만 |
|---|
| 2025.10.16 | ₩102,433 | ₩103,515 | ₩94,847 | ₩97,692 | -4.63% | 25.1만 |
|---|
| 2025.10.15 | ₩99,134 | ₩103,742 | ₩98,239 | ₩101,926 | +2.82% | 42.1만 |
|---|
| 2025.10.14 | ₩100,056 | ₩101,170 | ₩96,583 | ₩98,199 | -1.86% | 12.5만 |
|---|
| 2025.10.13 | ₩93,417 | ₩102,527 | ₩88,930 | ₩101,806 | +8.98% | 20.5만 |
|---|
| 2025.10.10 | ₩92,175 | ₩94,372 | ₩88,061 | ₩93,364 | +1.29% | 24.2만 |
|---|