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 | ₩174,921 | ₩187,180 | ₩172,378 | ₩185,721 | +6.17% | 17.4만 |
| 2026.10.08 | ₩173,850 | ₩176,594 | ₩166,610 | ₩175,778 | +1.11% | 20.9만 |
| 2026.10.07 | ₩168,591 | ₩175,784 | ₩167,293 | ₩174,774 | +3.67% | 15.2만 |
| 2026.10.06 | ₩179,003 | ₩179,137 | ₩167,252 | ₩171,308 | -4.30% | 30.9만 |
| 2026.10.05 | ₩177,330 | ₩178,354 | ₩173,328 | ₩176,875 | -0.26% | 14.1만 |
| 2026.10.02 | ₩180,877 | ₩183,401 | ₩170,317 | ₩177,290 | -1.98% | 34.8만 |
| 2026.10.01 | ₩181,439 | ₩186,337 | ₩176,192 | ₩177,638 | -2.09% | 33.7만 |
| 2026.09.30 | ₩188,893 | ₩191,329 | ₩183,754 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩184,597 |
| -2.27% |
| 26.2만 |
| 2026.09.29 | ₩187,635 | ₩189,429 | ₩182,255 | ₩186,029 | -0.86% | 21.5만 |
|---|
| 2026.09.28 | ₩184,865 | ₩192,119 | ₩183,921 | ₩187,140 | +1.23% | 18.9만 |
|---|
| 2026.09.25 | ₩196,763 | ₩197,325 | ₩184,504 | ₩184,905 | -6.03% | 19.3만 |
|---|
| 2026.09.24 | ₩198,141 | ₩199,560 | ₩191,490 | ₩195,491 | -1.34% | 18.5만 |
|---|
| 2026.09.23 | ₩210,949 | ₩210,949 | ₩197,311 | ₩200,162 | -5.11% | 18.1만 |
|---|
| 2026.09.22 | ₩207,550 | ₩215,259 | ₩205,623 | ₩211,632 | +1.97% | 27.7만 |
|---|
| 2026.09.21 | ₩203,963 | ₩207,590 | ₩202,504 | ₩205,315 | +0.66% | 12.4만 |
|---|
| 2026.09.18 | ₩207,068 | ₩207,068 | ₩199,684 | ₩201,500 | -2.69% | 64.7만 |
|---|
| 2026.09.17 | ₩207,148 | ₩209,832 | ₩202,825 | ₩206,533 | -0.30% | 15.3만 |
|---|
| 2026.09.16 | ₩204,150 | ₩207,684 | ₩201,761 | ₩202,665 | -0.73% | 20.2만 |
|---|
| 2026.09.15 | ₩204,391 | ₩208,286 | ₩198,268 | ₩202,384 | -0.98% | 21.6만 |
|---|
| 2026.09.14 | ₩200,938 | ₩205,308 | ₩200,938 | ₩203,013 | +1.03% | 22.3만 |
|---|
| 2026.09.11 | ₩204,431 | ₩206,506 | ₩200,728 | ₩200,925 | -1.72% | 16.3만 |
|---|
| 2026.09.10 | ₩198,650 | ₩202,578 | ₩196,870 | ₩201,273 | +1.32% | 26.6만 |
|---|
| 2026.09.09 | ₩197,084 | ₩207,443 | ₩195,277 | ₩202,544 | +2.77% | 14.9만 |
|---|
| 2026.09.08 | ₩205,328 | ₩211,364 | ₩202,866 | ₩203,802 | -0.74% | 16.5만 |
|---|
| 2026.09.04 | ₩204,699 | ₩210,722 | ₩204,699 | ₩210,441 | +2.80% | 16.2만 |
|---|
| 2026.09.03 | ₩204,699 | ₩208,674 | ₩201,761 | ₩208,072 | +1.65% | 25만 |
|---|
| 2026.09.02 | ₩205,783 | ₩210,119 | ₩200,323 | ₩204,699 | -0.53% | 12.5만 |
|---|
| 2026.09.01 | ₩200,751 | ₩203,515 | ₩198,984 | ₩201,487 | +0.37% | 12만 |
|---|
| 2026.08.31 | ₩198,007 | ₩204,619 | ₩192,012 | ₩204,217 | +3.14% | 24.6만 |
|---|
| 2026.08.28 | ₩198,944 | ₩205,141 | ₩198,543 | ₩200,711 | +0.89% | 19.2만 |
|---|
| 2026.08.27 | ₩206,158 | ₩208,835 | ₩199,466 | ₩201,193 | -2.41% | 23.3만 |
|---|
| 2026.08.26 | ₩198,315 | ₩207,101 | ₩193,015 | ₩206,546 | +4.15% | 19.4만 |
|---|
| 2026.08.25 | ₩198,864 | ₩202,812 | ₩194,247 | ₩198,396 | -0.24% | 19.2만 |
|---|
| 2026.08.24 | ₩189,750 | ₩196,321 | ₩182,095 | ₩195,063 | +2.80% | 31.6만 |
|---|
| 2026.08.21 | ₩194,795 | ₩196,629 | ₩185,414 | ₩190,098 | -2.41% | 16.2만 |
|---|
| 2026.08.20 | ₩194,488 | ₩198,543 | ₩187,261 | ₩190,821 | -1.89% | 20.9만 |
|---|
| 2026.08.19 | ₩209,812 | ₩210,206 | ₩190,198 | ₩200,697 | -4.34% | 21.7만 |
|---|
| 2026.08.18 | ₩203,909 | ₩206,854 | ₩199,480 | ₩201,313 | -1.27% | 14.8만 |
|---|
| 2026.08.17 | ₩206,626 | ₩210,989 | ₩203,869 | ₩205,462 | -0.56% | 18.7만 |
|---|
| 2026.08.14 | ₩209,517 | ₩214,576 | ₩206,573 | ₩208,955 | -0.27% | 11만 |
|---|
| 2026.08.13 | ₩208,781 | ₩212,622 | ₩201,293 | ₩209,517 | +0.35% | 24.3만 |
|---|
| 2026.08.12 | ₩210,802 | ₩212,033 | ₩204,746 | ₩207,536 | -1.55% | 16.7만 |
|---|
| 2026.08.11 | ₩206,171 | ₩209,825 | ₩204,472 | ₩206,506 | +0.16% | 18.8만 |
|---|
| 2026.08.10 | ₩208,875 | ₩211,408 | ₩203,280 | ₩203,722 | -2.47% | 14만 |
|---|
| 2026.08.07 | ₩212,796 | ₩214,415 | ₩208,901 | ₩211,150 | -0.77% | 18.2만 |
|---|
| 2026.08.06 | ₩207,978 | ₩214,763 | ₩203,508 | ₩207,349 | -0.30% | 9.5만 |
|---|
| 2026.08.05 | ₩207,777 | ₩211,431 | ₩202,237 | ₩207,322 | -0.22% | 14.7만 |
|---|
| 2026.08.04 | ₩181,077 | ₩208,513 | ₩181,077 | ₩203,414 | +12.34% | 27.9만 |
|---|
| 2026.08.03 | ₩184,771 | ₩190,874 | ₩181,104 | ₩188,412 | +1.97% | 14.6만 |
|---|
| 2026.07.31 | ₩197,552 | ₩200,135 | ₩185,681 | ₩186,083 | -5.81% | 18.6만 |
|---|
| 2026.07.30 | ₩193,390 | ₩201,795 | ₩192,453 | ₩201,005 | +3.94% | 15.8만 |
|---|
| 2026.07.29 | ₩195,826 | ₩199,292 | ₩186,491 | ₩190,847 | -2.54% | 13.4만 |
|---|
| 2026.07.28 | ₩190,419 | ₩196,468 | ₩184,343 | ₩191,168 | +0.39% | 14.9만 |
|---|
| 2026.07.27 | ₩186,431 | ₩195,598 | ₩186,431 | ₩189,736 | +1.77% | 17.4만 |
|---|
| 2026.07.24 | ₩193,323 | ₩193,323 | ₩182,924 | ₩184,704 | -4.46% | 18.4만 |
|---|
| 2026.07.23 | ₩188,238 | ₩192,848 | ₩184,852 | ₩191,657 | +1.82% | 13.5만 |
|---|
| 2026.07.22 | ₩190,299 | ₩192,159 | ₩186,049 | ₩190,285 | -0.01% | 14.4만 |
|---|
| 2026.07.21 | ₩165,740 | ₩195,371 | ₩161,411 | ₩192,641 | +16.23% | 36.5만 |
|---|
| 2026.07.20 | ₩208,406 | ₩210,855 | ₩165,911 | ₩166,155 | -20.27% | 55.8만 |
|---|
| 2026.07.17 | ₩196,214 | ₩211,565 | ₩195,117 | ₩210,441 | +7.25% | 25.8만 |
|---|
| 2026.07.16 | ₩198,382 | ₩203,876 | ₩192,815 | ₩197,767 | -0.31% | 27.2만 |
|---|
| 2026.07.15 | ₩196,428 | ₩207,008 | ₩194,046 | ₩203,388 | +3.54% | 19만 |
|---|
| 2026.07.14 | ₩196,334 | ₩203,675 | ₩194,755 | ₩200,323 | +2.03% | 24.2만 |
|---|
| 2026.07.13 | ₩190,191 | ₩195,866 | ₩183,841 | ₩195,438 | +2.76% | 21만 |
|---|
| 2026.07.10 | ₩201,273 | ₩201,273 | ₩187,448 | ₩193,738 | -3.74% | 21.5만 |
|---|
| 2026.07.09 | ₩194,876 | ₩204,498 | ₩194,474 | ₩202,143 | +3.73% | 27.5만 |
|---|
| 2026.07.08 | ₩190,459 | ₩197,713 | ₩189,107 | ₩194,314 | +2.02% | 12.1만 |
|---|
| 2026.07.07 | ₩189,362 | ₩198,021 | ₩185,079 | ₩194,996 | +2.98% | 15.3만 |
|---|
| 2026.07.06 | ₩196,549 | ₩201,286 | ₩186,096 | ₩187,782 | -4.46% | 19.8만 |
|---|
| 2026.07.02 | ₩185,467 | ₩196,575 | ₩183,045 | ₩196,415 | +5.90% | 32.2만 |
|---|
| 2026.07.01 | ₩200,751 | ₩200,858 | ₩180,676 | ₩185,039 | -7.83% | 46.9만 |
|---|
| 2026.06.30 | ₩206,305 | ₩215,981 | ₩197,362 | ₩204,525 | -0.86% | 46.4만 |
|---|
| 2026.06.29 | ₩197,981 | ₩207,443 | ₩192,092 | ₩207,229 | +4.67% | 32.5만 |
|---|
| 2026.06.26 | ₩181,104 | ₩199,935 | ₩179,886 | ₩198,355 | +9.53% | 117.4만 |
|---|
| 2026.06.25 | ₩175,055 | ₩188,231 | ₩175,055 | ₩182,282 | +4.13% | 27.8만 |
|---|
| 2026.06.24 | ₩159,209 | ₩173,971 | ₩159,169 | ₩173,770 | +9.15% | 29만 |
|---|
| 2026.06.23 | ₩156,358 | ₩161,444 | ₩156,358 | ₩158,834 | +1.58% | 19.9만 |
|---|
| 2026.06.22 | ₩154,297 | ₩161,779 | ₩153,307 | ₩159,048 | +3.08% | 23.1만 |
|---|
| 2026.06.18 | ₩154,846 | ₩156,050 | ₩148,502 | ₩151,366 | -2.25% | 38.3만 |
|---|
| 2026.06.17 | ₩148,663 | ₩154,552 | ₩146,990 | ₩150,737 | +1.40% | 18.2만 |
|---|
| 2026.06.16 | ₩156,586 | ₩156,586 | ₩146,669 | ₩147,378 | -5.88% | 25.2만 |
|---|
| 2026.06.15 | ₩150,015 | ₩156,278 | ₩146,762 | ₩155,930 | +3.94% | 26.5만 |
|---|
| 2026.06.12 | ₩142,961 | ₩145,886 | ₩140,218 | ₩145,625 | +1.86% | 36.1만 |
|---|
| 2026.06.11 | ₩137,274 | ₩143,002 | ₩136,511 | ₩142,373 | +3.71% | 21.1만 |
|---|
| 2026.06.10 | ₩136,859 | ₩142,399 | ₩133,834 | ₩136,765 | -0.07% | 35.9만 |
|---|
| 2026.06.09 | ₩142,132 | ₩144,956 | ₩138,759 | ₩139,683 | -1.72% | 36.2만 |
|---|
| 2026.06.08 | ₩148,288 | ₩160,601 | ₩138,665 | ₩140,860 | -5.01% | 36.8만 |
|---|
| 2026.06.05 | ₩149,894 | ₩153,213 | ₩141,355 | ₩145,437 | -2.97% | 37.4만 |
|---|
| 2026.06.04 | ₩153,240 | ₩156,639 | ₩148,716 | ₩153,668 | +0.28% | 20.8만 |
|---|
| 2026.06.03 | ₩144,193 | ₩154,618 | ₩142,225 | ₩154,471 | +7.13% | 57.1만 |
|---|
| 2026.06.02 | ₩148,034 | ₩148,770 | ₩139,683 | ₩140,084 | -5.37% | 20만 |
|---|
| 2026.06.01 | ₩159,262 | ₩160,360 | ₩149,191 | ₩150,684 | -5.39% | 24.2만 |
|---|
| 2026.05.29 | ₩155,421 | ₩159,135 | ₩153,227 | ₩158,540 | +2.01% | 15.6만 |
|---|
| 2026.05.28 | ₩156,867 | ₩156,867 | ₩153,267 | ₩155,060 | -1.15% | 11.5만 |
|---|
| 2026.05.27 | ₩157,442 | ₩160,601 | ₩154,317 | ₩155,595 | -1.17% | 11.4만 |
|---|
| 2026.05.26 | ₩154,257 | ₩157,402 | ₩152,631 | ₩157,375 | +2.02% | 12.7만 |
|---|
| 2026.05.22 | ₩156,291 | ₩156,920 | ₩151,326 | ₩152,557 | -2.39% | 14.6만 |
|---|
| 2026.05.21 | ₩152,852 | ₩156,813 | ₩152,323 | ₩155,140 | +1.50% | 16.8만 |
|---|
| 2026.05.20 | ₩148,542 | ₩154,578 | ₩146,013 | ₩154,578 | +4.06% | 22.1만 |
|---|
| 2026.05.19 | ₩138,304 | ₩147,686 | ₩135,560 | ₩146,147 | +5.67% | 20.8만 |
|---|
| 2026.05.18 | ₩152,892 | ₩152,959 | ₩138,665 | ₩140,593 | -8.04% | 30.5만 |
|---|
| 2026.05.15 | ₩156,345 | ₩156,345 | ₩149,305 | ₩152,892 | -2.21% | 25.8만 |
|---|
| 2026.05.14 | ₩161,618 | ₩161,973 | ₩157,670 | ₩159,222 | -1.48% | 15.7만 |
|---|
| 2026.05.13 | ₩169,260 | ₩169,260 | ₩160,052 | ₩161,364 | -4.67% | 18.5만 |
|---|
| 2026.05.12 | ₩162,689 | ₩168,818 | ₩161,725 | ₩168,350 | +3.48% | 15.5만 |
|---|
| 2026.05.11 | ₩162,943 | ₩171,829 | ₩160,146 | ₩163,398 | +0.28% | 33.9만 |
|---|
| 2026.05.08 | ₩152,049 | ₩162,903 | ₩152,049 | ₩162,327 | +6.76% | 23.2만 |
|---|
| 2026.05.07 | ₩172,713 | ₩172,713 | ₩148,636 | ₩151,580 | -12.24% | 57.1만 |
|---|
| 2026.05.06 | ₩173,248 | ₩175,135 | ₩167,841 | ₩174,212 | +0.56% | 27.4만 |
|---|
| 2026.05.05 | ₩173,984 | ₩177,290 | ₩165,834 | ₩173,275 | -0.41% | 21.2만 |
|---|
| 2026.05.04 | ₩164,335 | ₩173,984 | ₩157,643 | ₩170,786 | +3.93% | 13.2만 |
|---|
| 2026.05.01 | ₩170,705 | ₩175,041 | ₩167,895 | ₩169,755 | -0.56% | 17.1만 |
|---|
| 2026.04.30 | ₩166,396 | ₩173,241 | ₩166,053 | ₩171,736 | +3.21% | 13.9만 |
|---|
| 2026.04.29 | ₩166,476 | ₩166,804 | ₩161,083 | ₩163,866 | -1.57% | 14.8만 |
|---|
| 2026.04.28 | ₩173,061 | ₩177,624 | ₩168,564 | ₩168,577 | -2.59% | 30.3만 |
|---|
| 2026.04.27 | ₩164,602 | ₩174,252 | ₩160,735 | ₩172,164 | +4.59% | 21.6만 |
|---|
| 2026.04.24 | ₩169,099 | ₩169,099 | ₩161,538 | ₩165,405 | -2.18% | 11.6만 |
|---|
| 2026.04.23 | ₩175,108 | ₩175,323 | ₩167,293 | ₩170,036 | -2.90% | 14.9만 |
|---|
| 2026.04.22 | ₩177,972 | ₩185,547 | ₩173,984 | ₩174,841 | -1.76% | 19.7만 |
|---|
| 2026.04.21 | ₩175,323 | ₩178,722 | ₩168,765 | ₩174,854 | -0.27% | 23.3만 |
|---|
| 2026.04.20 | ₩173,984 | ₩175,088 | ₩169,916 | ₩173,088 | -0.52% | 17만 |
|---|
| 2026.04.17 | ₩169,487 | ₩176,206 | ₩167,828 | ₩173,998 | +2.66% | 30.4만 |
|---|
| 2026.04.16 | ₩171,308 | ₩171,308 | ₩162,568 | ₩166,195 | -2.98% | 26.9만 |
|---|
| 2026.04.15 | ₩173,650 | ₩178,441 | ₩168,116 | ₩172,151 | -0.86% | 16.5만 |
|---|
| 2026.04.14 | ₩172,900 | ₩177,364 | ₩170,237 | ₩173,355 | +0.26% | 12.2만 |
|---|
| 2026.04.13 | ₩168,684 | ₩175,336 | ₩168,524 | ₩172,646 | +2.35% | 17.8만 |
|---|
| 2026.04.10 | ₩173,636 | ₩176,119 | ₩168,571 | ₩170,130 | -2.02% | 17.8만 |
|---|
| 2026.04.09 | ₩164,616 | ₩179,351 | ₩161,063 | ₩174,252 | +5.85% | 35.7만 |
|---|
| 2026.04.08 | ₩165,954 | ₩167,975 | ₩158,553 | ₩164,843 | -0.67% | 28만 |
|---|
| 2026.04.07 | ₩157,723 | ₩160,741 | ₩151,005 | ₩160,641 | +1.85% | 18.8만 |
|---|
| 2026.04.06 | ₩164,843 | ₩167,199 | ₩159,396 | ₩160,413 | -2.69% | 26.7만 |
|---|
| 2026.04.02 | ₩160,855 | ₩170,384 | ₩154,364 | ₩165,231 | +2.72% | 33.5만 |
|---|
| 2026.04.01 | ₩168,417 | ₩176,139 | ₩155,783 | ₩161,109 | -4.34% | 35.8만 |
|---|
| 2026.03.31 | ₩154,685 | ₩178,073 | ₩147,284 | ₩166,824 | +7.85% | 55.6만 |
|---|
| 2026.03.30 | ₩150,282 | ₩153,280 | ₩145,384 | ₩148,101 | -1.45% | 28.2만 |
|---|
| 2026.03.27 | ₩158,071 | ₩159,731 | ₩149,566 | ₩150,389 | -4.86% | 22.9만 |
|---|
| 2026.03.26 | ₩157,349 | ₩159,022 | ₩152,557 | ₩157,402 | +0.03% | 19.6만 |
|---|
| 2026.03.25 | ₩158,098 | ₩165,874 | ₩156,318 | ₩161,123 | +1.91% | 26.2만 |
|---|
| 2026.03.24 | ₩153,909 | ₩158,781 | ₩151,232 | ₩155,555 | +1.07% | 27.5만 |
|---|
| 2026.03.23 | ₩152,999 | ₩159,102 | ₩147,171 | ₩156,639 | +2.38% | 24.9만 |
|---|
| 2026.03.20 | ₩152,129 | ₩154,672 | ₩146,357 | ₩150,563 | -1.03% | 37.5만 |
|---|
| 2026.03.19 | ₩149,787 | ₩155,709 | ₩147,029 | ₩152,450 | +1.78% | 21.2만 |
|---|
| 2026.03.18 | ₩159,370 | ₩159,370 | ₩150,898 | ₩152,879 | -4.07% | 20.7만 |
|---|
| 2026.03.17 | ₩166,208 | ₩166,208 | ₩156,746 | ₩161,671 | -2.73% | 38.2만 |
|---|
| 2026.03.16 | ₩166,061 | ₩179,873 | ₩165,860 | ₩168,698 | +1.59% | 31.5만 |
|---|
| 2026.03.13 | ₩181,024 | ₩185,802 | ₩161,524 | ₩163,358 | -9.76% | 52.1만 |
|---|
| 2026.03.12 | ₩182,764 | ₩183,286 | ₩175,818 | ₩182,817 | +0.03% | 17.3만 |
|---|
| 2026.03.11 | ₩187,073 | ₩191,945 | ₩180,141 | ₩186,953 | -0.06% | 22.1만 |
|---|
| 2026.03.10 | ₩181,867 | ₩192,400 | ₩180,676 | ₩190,191 | +4.58% | 25.5만 |
|---|
| 2026.03.09 | ₩176,848 | ₩185,882 | ₩174,653 | ₩182,951 | +3.45% | 25.9만 |
|---|
| 2026.03.06 | ₩176,005 | ₩184,517 | ₩174,212 | ₩179,860 | +2.19% | 17.7만 |
|---|
| 2026.03.05 | ₩180,395 | ₩184,704 | ₩173,342 | ₩180,609 | +0.12% | 27.2만 |
|---|
| 2026.03.04 | ₩177,852 | ₩184,691 | ₩174,694 | ₩181,332 | +1.96% | 28.3만 |
|---|
| 2026.03.03 | ₩174,185 | ₩185,755 | ₩170,839 | ₩176,005 | +1.04% | 31.3만 |
|---|
| 2026.03.02 | ₩189,496 | ₩189,496 | ₩175,055 | ₩177,477 | -6.34% | 36.7만 |
|---|
| 2026.02.27 | ₩196,201 | ₩196,201 | ₩175,724 | ₩180,703 | -7.90% | 65.6만 |
|---|
| 2026.02.26 | ₩187,742 | ₩202,330 | ₩183,353 | ₩198,529 | +5.75% | 123.1만 |
|---|
| 2026.02.25 | ₩164,228 | ₩173,074 | ₩161,324 | ₩172,111 | +4.80% | 58.2만 |
|---|
| 2026.02.24 | ₩151,232 | ₩170,893 | ₩145,879 | ₩161,150 | +6.56% | 119.6만 |
|---|
| 2026.02.23 | ₩114,013 | ₩124,466 | ₩112,487 | ₩117,560 | +3.11% | 33.5만 |
|---|
| 2026.02.20 | ₩109,597 | ₩115,024 | ₩104,618 | ₩114,642 | +4.60% | 27.7만 |
|---|
| 2026.02.19 | ₩106,291 | ₩112,688 | ₩104,391 | ₩110,186 | +3.66% | 50.1만 |
|---|
| 2026.02.18 | ₩106,626 | ₩107,328 | ₩104,886 | ₩106,532 | -0.09% | 17.6만 |
|---|
| 2026.02.17 | ₩108,566 | ₩108,566 | ₩104,391 | ₩107,188 | -1.27% | 22.4만 |
|---|
| 2026.02.13 | ₩109,423 | ₩114,696 | ₩109,021 | ₩109,128 | -0.27% | 18.7만 |
|---|
| 2026.02.12 | ₩107,228 | ₩113,337 | ₩105,689 | ₩109,771 | +2.37% | 21.7만 |
|---|
| 2026.02.11 | ₩108,834 | ₩111,403 | ₩102,383 | ₩105,916 | -2.68% | 27.7만 |
|---|
| 2026.02.10 | ₩104,471 | ₩113,585 | ₩102,905 | ₩108,419 | +3.78% | 32.6만 |
|---|
| 2026.02.09 | ₩110,172 | ₩110,721 | ₩103,173 | ₩104,230 | -5.39% | 33.6만 |
|---|
| 2026.02.06 | ₩105,635 | ₩113,819 | ₩105,635 | ₩110,012 | +4.14% | 39.6만 |
|---|
| 2026.02.05 | ₩106,706 | ₩111,711 | ₩99,572 | ₩102,289 | -4.14% | 28.6만 |
|---|
| 2026.02.04 | ₩107,174 | ₩110,707 | ₩104,698 | ₩109,757 | +2.41% | 38.3만 |
|---|
| 2026.02.03 | ₩105,140 | ₩109,155 | ₩102,651 | ₩106,947 | +1.72% | 22.2만 |
|---|
| 2026.02.02 | ₩106,104 | ₩110,360 | ₩101,754 | ₩106,933 | +0.78% | 47.1만 |
|---|
| 2026.01.30 | ₩107,562 | ₩109,677 | ₩96,662 | ₩102,637 | -4.58% | 55.7만 |
|---|
| 2026.01.29 | ₩104,658 | ₩111,236 | ₩102,811 | ₩109,610 | +4.73% | 18.6만 |
|---|
| 2026.01.28 | ₩111,792 | ₩113,792 | ₩104,872 | ₩105,341 | -5.77% | 23.2만 |
|---|
| 2026.01.27 | ₩116,422 | ₩117,520 | ₩111,096 | ₩112,380 | -3.47% | 22.5만 |
|---|
| 2026.01.26 | ₩113,518 | ₩121,026 | ₩110,734 | ₩116,409 | +2.55% | 18.1만 |
|---|
| 2026.01.23 | ₩122,552 | ₩122,552 | ₩112,394 | ₩114,160 | -6.85% | 25.9만 |
|---|
| 2026.01.22 | ₩123,315 | ₩127,328 | ₩121,789 | ₩123,234 | -0.07% | 17.3만 |
|---|
| 2026.01.21 | ₩131,077 | ₩131,143 | ₩123,796 | ₩125,697 | -4.10% | 27.8만 |
|---|
| 2026.01.20 | ₩130,381 | ₩133,459 | ₩127,129 | ₩131,171 | +0.61% | 12만 |
|---|
| 2026.01.16 | ₩139,375 | ₩139,375 | ₩132,737 | ₩133,473 | -4.23% | 25.3만 |
|---|
| 2026.01.15 | ₩142,225 | ₩142,225 | ₩136,645 | ₩139,161 | -2.15% | 8.9만 |
|---|
| 2026.01.14 | ₩138,478 | ₩140,927 | ₩134,165 | ₩140,927 | +1.77% | 8.8만 |
|---|
| 2026.01.13 | ₩133,138 | ₩141,441 | ₩127,142 | ₩138,572 | +4.08% | 10.8만 |
|---|
| 2026.01.12 | ₩123,395 | ₩134,597 | ₩121,588 | ₩134,490 | +8.99% | 13.8만 |
|---|
| 2026.01.09 | ₩131,559 | ₩138,036 | ₩122,993 | ₩123,676 | -5.99% | 22.8만 |
|---|
| 2026.01.08 | ₩132,362 | ₩137,782 | ₩127,142 | ₩130,328 | -1.54% | 20.3만 |
|---|
| 2026.01.07 | ₩125,630 | ₩135,212 | ₩121,789 | ₩135,212 | +7.63% | 23.7만 |
|---|
| 2026.01.06 | ₩116,489 | ₩121,521 | ₩111,082 | ₩121,026 | +3.89% | 27.5만 |
|---|
| 2026.01.05 | ₩134,356 | ₩135,942 | ₩110,252 | ₩118,363 | -11.90% | 41.5만 |
|---|
| 2026.01.02 | ₩139,094 | ₩141,248 | ₩130,073 | ₩134,209 | -3.51% | 32.9만 |
|---|
| 2025.12.31 | ₩133,044 | ₩140,874 | ₩133,044 | ₩140,084 | +5.29% | 39만 |
|---|
| 2025.12.30 | ₩134,650 | ₩137,561 | ₩132,991 | ₩133,673 | -0.73% | 14.2만 |
|---|
| 2025.12.29 | ₩137,755 | ₩138,384 | ₩132,737 | ₩135,366 | -1.73% | 17.5만 |
|---|
| 2025.12.26 | ₩141,195 | ₩143,872 | ₩135,199 | ₩138,344 | -2.02% | 12.5만 |
|---|
| 2025.12.24 | ₩135,560 | ₩144,562 | ₩135,560 | ₩141,637 | +4.48% | 10.7만 |
|---|
| 2025.12.23 | ₩147,217 | ₩149,466 | ₩132,496 | ₩134,195 | -8.85% | 30.6만 |
|---|
| 2025.12.22 | ₩133,473 | ₩153,494 | ₩132,522 | ₩145,973 | +9.37% | 27만 |
|---|
| 2025.12.19 | ₩129,538 | ₩137,113 | ₩128,360 | ₩133,473 | +3.04% | 96.6만 |
|---|
| 2025.12.18 | ₩123,542 | ₩129,632 | ₩123,395 | ₩128,802 | +4.26% | 23.9만 |
|---|
| 2025.12.17 | ₩129,578 | ₩130,147 | ₩121,013 | ₩123,141 | -4.97% | 47.9만 |
|---|
| 2025.12.16 | ₩120,464 | ₩132,161 | ₩119,433 | ₩129,565 | +7.55% | 43.5만 |
|---|
| 2025.12.15 | ₩146,762 | ₩149,894 | ₩112,755 | ₩119,085 | -18.86% | 81.8만 |
|---|
| 2025.12.12 | ₩130,903 | ₩133,031 | ₩128,293 | ₩131,934 | +0.79% | 19.3만 |
|---|
| 2025.12.11 | ₩130,328 | ₩133,834 | ₩127,517 | ₩129,525 | -0.62% | 16.7만 |
|---|
| 2025.12.10 | ₩131,345 | ₩133,165 | ₩128,186 | ₩130,388 | -0.73% | 12.1만 |
|---|
| 2025.12.09 | ₩135,842 | ₩137,849 | ₩129,217 | ₩132,482 | -2.47% | 16.4만 |
|---|
| 2025.12.08 | ₩135,146 | ₩136,511 | ₩129,819 | ₩135,052 | -0.07% | 17.8만 |
|---|
| 2025.12.05 | ₩128,481 | ₩136,564 | ₩127,637 | ₩134,490 | +4.68% | 25.1만 |
|---|
| 2025.12.04 | ₩124,787 | ₩127,142 | ₩120,566 | ₩125,536 | +0.60% | 19.8만 |
|---|
| 2025.12.03 | ₩124,640 | ₩124,988 | ₩120,947 | ₩123,007 | -1.31% | 10.3만 |
|---|
| 2025.12.02 | ₩126,246 | ₩129,463 | ₩120,384 | ₩122,579 | -2.90% | 32.7만 |
|---|
| 2025.12.01 | ₩138,170 | ₩140,579 | ₩125,108 | ₩126,513 | -8.44% | 17.6만 |
|---|
| 2025.11.28 | ₩136,256 | ₩142,814 | ₩134,691 | ₩137,568 | +0.96% | 23만 |
|---|
| 2025.11.26 | ₩127,450 | ₩135,427 | ₩126,473 | ₩133,821 | +5.00% | 24.6만 |
|---|
| 2025.11.25 | ₩131,197 | ₩131,525 | ₩120,986 | ₩126,968 | -3.22% | 28.5만 |
|---|
| 2025.11.24 | ₩128,481 | ₩140,405 | ₩128,066 | ₩131,197 | +2.11% | 59.5만 |
|---|
| 2025.11.21 | ₩121,588 | ₩127,720 | ₩120,451 | ₩125,924 | +3.57% | 23.3만 |
|---|
| 2025.11.20 | ₩130,154 | ₩136,430 | ₩121,385 | ₩122,512 | -5.87% | 35.8만 |
|---|
| 2025.11.19 | ₩117,694 | ₩131,278 | ₩113,799 | ₩129,699 | +10.20% | 59.7만 |
|---|
| 2025.11.18 | ₩108,526 | ₩112,287 | ₩107,924 | ₩111,002 | +2.28% | 39.9만 |
|---|
| 2025.11.17 | ₩113,759 | ₩116,449 | ₩108,211 | ₩109,262 | -3.95% | 23.5만 |
|---|
| 2025.11.14 | ₩105,809 | ₩113,023 | ₩105,715 | ₩112,046 | +5.89% | 18.6만 |
|---|
| 2025.11.13 | ₩111,256 | ₩113,799 | ₩106,465 | ₩107,736 | -3.16% | 12.3만 |
|---|
| 2025.11.12 | ₩105,434 | ₩111,082 | ₩101,352 | ₩109,128 | +3.50% | 18.3만 |
|---|
| 2025.11.11 | ₩101,861 | ₩106,452 | ₩101,185 | ₩104,190 | +2.29% | 16.3만 |
|---|
| 2025.11.10 | ₩107,067 | ₩109,998 | ₩102,865 | ₩107,455 | +0.36% | 17.4만 |
|---|
| 2025.11.07 | ₩106,773 | ₩106,773 | ₩98,636 | ₩104,163 | -2.44% | 10.5만 |
|---|
| 2025.11.06 | ₩104,872 | ₩110,212 | ₩101,714 | ₩105,234 | +0.34% | 17.6만 |
|---|
| 2025.11.05 | ₩100,148 | ₩104,083 | ₩96,662 | ₩101,379 | +1.23% | 21.9만 |
|---|
| 2025.11.04 | ₩100,797 | ₩102,048 | ₩95,758 | ₩100,456 | -0.34% | 15만 |
|---|
| 2025.11.03 | ₩107,027 | ₩111,082 | ₩96,601 | ₩102,838 | -3.91% | 43.1만 |
|---|
| 2025.10.31 | ₩104,926 | ₩108,124 | ₩104,040 | ₩106,853 | +1.84% | 17.1만 |
|---|
| 2025.10.30 | ₩100,242 | ₩105,541 | ₩98,509 | ₩104,953 | +4.70% | 14.1만 |
|---|
| 2025.10.29 | ₩97,552 | ₩100,831 | ₩97,157 | ₩100,603 | +3.13% | 9.9만 |
|---|
| 2025.10.28 | ₩95,022 | ₩98,636 | ₩92,292 | ₩98,368 | +3.52% | 6.7만 |
|---|
| 2025.10.27 | ₩98,836 | ₩100,282 | ₩93,690 | ₩94,259 | -4.63% | 10.7만 |
|---|
| 2025.10.24 | ₩96,508 | ₩100,108 | ₩95,691 | ₩97,699 | +1.23% | 12.6만 |
|---|
| 2025.10.23 | ₩98,140 | ₩101,073 | ₩94,420 | ₩95,424 | -2.77% | 10.5만 |
|---|
| 2025.10.22 | ₩101,848 | ₩103,253 | ₩97,565 | ₩98,127 | -3.65% | 19.6만 |
|---|
| 2025.10.21 | ₩104,083 | ₩104,083 | ₩99,599 | ₩101,252 | -2.72% | 10.8만 |
|---|
| 2025.10.20 | ₩99,813 | ₩104,083 | ₩98,622 | ₩103,949 | +4.14% | 12.7만 |
|---|
| 2025.10.17 | ₩96,588 | ₩99,559 | ₩94,995 | ₩97,900 | +1.36% | 10.3만 |
|---|
| 2025.10.16 | ₩102,637 | ₩103,721 | ₩95,036 | ₩97,886 | -4.63% | 25.1만 |
|---|
| 2025.10.15 | ₩99,332 | ₩103,949 | ₩98,435 | ₩102,129 | +2.82% | 42.1만 |
|---|
| 2025.10.14 | ₩100,255 | ₩101,371 | ₩96,775 | ₩98,395 | -1.86% | 12.5만 |
|---|
| 2025.10.13 | ₩93,604 | ₩102,731 | ₩89,107 | ₩102,008 | +8.98% | 20.5만 |
|---|
| 2025.10.10 | ₩92,359 | ₩94,560 | ₩88,237 | ₩93,550 | +1.29% | 24.2만 |
|---|