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 | ₩177,692 | ₩187,562 | ₩166,950 | ₩186,100 | +4.73% | 98.5만 |
| 2026.09.28–2026.10.02 | ₩185,242 | ₩192,511 | ₩170,665 | ₩177,652 | -4.10% | 135.1만 |
| 2026.09.21–2026.09.25 | ₩204,379 | ₩215,698 | ₩184,880 | ₩185,282 | -9.34% | 95.9만 |
| 2026.09.14–2026.09.18 | ₩201,348 | ₩210,260 | ₩198,673 | ₩201,911 | +0.28% | 144만 |
| 2026.09.08–2026.09.11 | ₩205,747 | ₩211,795 | ₩195,676 | ₩201,335 | -2.14% | 74.4만 |
| 2026.08.31–2026.09.04 | ₩198,411 | ₩211,151 | ₩192,403 | ₩210,870 | +6.28% | 90.3만 |
| 2026.08.24–2026.08.28 | ₩190,137 | ₩209,261 | ₩182,466 | ₩201,120 | +5.78% | 112.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩211,420 |
| ₩185,792 |
| ₩190,486 |
| -8.00% |
| 92.3만 |
| 2026.08.10–2026.08.14 | ₩209,301 | ₩215,014 | ₩201,704 | ₩209,381 | +0.04% | 84.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩185,148 | ₩215,202 | ₩181,447 | ₩211,581 | +14.28% | 85만 |
|---|
| 2026.07.27–2026.07.31 | ₩186,811 | ₩202,207 | ₩184,719 | ₩186,462 | -0.19% | 80만 |
|---|
| 2026.07.20–2026.07.24 | ₩208,831 | ₩211,286 | ₩161,740 | ₩185,081 | -11.37% | 138.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩190,579 | ₩211,996 | ₩184,216 | ₩210,870 | +10.65% | 117.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩196,950 | ₩204,916 | ₩185,457 | ₩194,133 | -1.43% | 96.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩198,384 | ₩216,422 | ₩181,044 | ₩196,815 | -0.79% | 157.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩154,612 | ₩200,342 | ₩153,620 | ₩198,760 | +28.55% | 217.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩150,321 | ₩156,905 | ₩146,968 | ₩151,675 | +0.90% | 108.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩148,591 | ₩160,928 | ₩134,107 | ₩145,922 | -1.80% | 166.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩159,587 | ₩160,687 | ₩139,967 | ₩145,734 | -8.68% | 159.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩154,572 | ₩160,928 | ₩152,942 | ₩158,863 | +2.78% | 51.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩153,204 | ₩157,240 | ₩135,837 | ₩152,869 | -0.22% | 104.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩163,275 | ₩172,180 | ₩149,610 | ₩153,204 | -6.17% | 109.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩164,670 | ₩177,652 | ₩148,939 | ₩162,658 | -1.22% | 142.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩164,938 | ₩177,987 | ₩161,063 | ₩170,101 | +3.13% | 97.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩174,339 | ₩185,926 | ₩161,867 | ₩165,743 | -4.93% | 86.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩169,028 | ₩178,805 | ₩162,900 | ₩174,353 | +3.15% | 103.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩165,180 | ₩179,717 | ₩151,313 | ₩170,477 | +3.21% | 127만 |
|---|
| 2026.03.30–2026.04.02 | ₩150,589 | ₩178,436 | ₩145,680 | ₩165,569 | +9.95% | 153.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩153,311 | ₩166,212 | ₩147,471 | ₩150,696 | -1.71% | 121.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩166,400 | ₩180,240 | ₩146,655 | ₩150,870 | -9.33% | 149.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩177,209 | ₩192,792 | ₩161,854 | ₩163,691 | -7.63% | 142.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩189,882 | ₩189,882 | ₩171,188 | ₩180,226 | -5.09% | 141.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩114,246 | ₩202,743 | ₩112,717 | ₩181,071 | +58.49% | 400만 |
|---|
| 2026.02.17–2026.02.20 | ₩108,788 | ₩115,258 | ₩104,603 | ₩114,876 | +5.60% | 117.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩110,397 | ₩114,930 | ₩102,592 | ₩109,351 | -0.95% | 134.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩106,320 | ₩114,051 | ₩99,776 | ₩110,236 | +3.68% | 175.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩113,750 | ₩121,273 | ₩96,859 | ₩102,847 | -9.59% | 138.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩130,647 | ₩133,732 | ₩112,623 | ₩114,393 | -12.44% | 82.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩123,647 | ₩142,516 | ₩121,836 | ₩133,745 | +8.17% | 67.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩134,630 | ₩138,318 | ₩110,477 | ₩123,928 | -7.95% | 135.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩138,036 | ₩141,537 | ₩130,339 | ₩134,482 | -2.57% | 103.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩133,745 | ₩153,807 | ₩132,766 | ₩138,626 | +3.65% | 80.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩147,062 | ₩150,200 | ₩112,985 | ₩133,745 | -9.06% | 293.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩135,421 | ₩138,130 | ₩127,777 | ₩132,203 | -2.38% | 82.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩138,452 | ₩140,866 | ₩120,629 | ₩134,764 | -2.66% | 105.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩128,743 | ₩143,106 | ₩121,233 | ₩137,849 | +7.07% | 135.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩113,991 | ₩136,709 | ₩108,144 | ₩126,181 | +10.69% | 182.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩107,286 | ₩114,031 | ₩101,392 | ₩112,274 | +4.65% | 82.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩107,245 | ₩111,309 | ₩95,954 | ₩104,375 | -2.68% | 108.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩99,038 | ₩108,345 | ₩92,480 | ₩107,071 | +8.11% | 58.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩100,017 | ₩104,295 | ₩94,612 | ₩97,898 | -2.12% | 66.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩93,794 | ₩104,161 | ₩89,288 | ₩98,099 | +4.59% | 110.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩92,547 | ₩94,753 | ₩88,417 | ₩93,741 | +1.29% | 24.2만 |
|---|