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 | ₩174,648 | ₩186,888 | ₩172,109 | ₩185,431 | +6.17% | 17.4만 |
| 2026.10.08 | ₩173,579 | ₩176,318 | ₩166,350 | ₩175,503 | +1.11% | 20.9만 |
| 2026.10.07 | ₩168,327 | ₩175,510 | ₩167,031 | ₩174,501 | +3.67% | 15.2만 |
| 2026.10.06 | ₩178,723 | ₩178,857 | ₩166,991 | ₩171,040 | -4.30% | 30.9만 |
| 2026.10.05 | ₩177,053 | ₩178,075 | ₩173,058 | ₩176,599 | -0.26% | 14.1만 |
| 2026.10.02 | ₩180,594 | ₩183,114 | ₩170,051 | ₩177,013 | -1.98% | 34.8만 |
| 2026.10.01 | ₩181,155 | ₩186,046 | ₩175,917 | ₩177,360 | -2.09% | 33.7만 |
| 2026.09.30 | ₩188,598 | ₩191,030 | ₩183,467 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩184,309 |
| -2.27% |
| 26.2만 |
| 2026.09.29 | ₩187,342 | ₩189,133 | ₩181,971 | ₩185,739 | -0.86% | 21.5만 |
|---|
| 2026.09.28 | ₩184,576 | ₩191,819 | ₩183,634 | ₩186,848 | +1.23% | 18.9만 |
|---|
| 2026.09.25 | ₩196,455 | ₩197,017 | ₩184,215 | ₩184,616 | -6.03% | 19.3만 |
|---|
| 2026.09.24 | ₩197,832 | ₩199,248 | ₩191,191 | ₩195,186 | -1.34% | 18.5만 |
|---|
| 2026.09.23 | ₩210,620 | ₩210,620 | ₩197,003 | ₩199,850 | -5.11% | 18.1만 |
|---|
| 2026.09.22 | ₩207,226 | ₩214,922 | ₩205,301 | ₩211,301 | +1.97% | 27.7만 |
|---|
| 2026.09.21 | ₩203,644 | ₩207,266 | ₩202,188 | ₩204,994 | +0.66% | 12.4만 |
|---|
| 2026.09.18 | ₩206,745 | ₩206,745 | ₩199,373 | ₩201,186 | -2.69% | 64.7만 |
|---|
| 2026.09.17 | ₩206,825 | ₩209,504 | ₩202,509 | ₩206,210 | -0.30% | 15.3만 |
|---|
| 2026.09.16 | ₩203,832 | ₩207,359 | ₩201,446 | ₩202,348 | -0.73% | 20.2만 |
|---|
| 2026.09.15 | ₩204,072 | ₩207,961 | ₩197,959 | ₩202,068 | -0.98% | 21.6만 |
|---|
| 2026.09.14 | ₩200,625 | ₩204,987 | ₩200,625 | ₩202,696 | +1.03% | 22.3만 |
|---|
| 2026.09.11 | ₩204,112 | ₩206,183 | ₩200,415 | ₩200,611 | -1.72% | 16.3만 |
|---|
| 2026.09.10 | ₩198,340 | ₩202,261 | ₩196,562 | ₩200,959 | +1.32% | 26.6만 |
|---|
| 2026.09.09 | ₩196,776 | ₩207,119 | ₩194,972 | ₩202,228 | +2.77% | 14.9만 |
|---|
| 2026.09.08 | ₩205,007 | ₩211,034 | ₩202,549 | ₩203,484 | -0.74% | 16.5만 |
|---|
| 2026.09.04 | ₩204,379 | ₩210,393 | ₩204,379 | ₩210,112 | +2.80% | 16.2만 |
|---|
| 2026.09.03 | ₩204,379 | ₩208,348 | ₩201,446 | ₩207,747 | +1.65% | 25만 |
|---|
| 2026.09.02 | ₩205,462 | ₩209,791 | ₩200,010 | ₩204,379 | -0.53% | 12.5만 |
|---|
| 2026.09.01 | ₩200,438 | ₩203,197 | ₩198,674 | ₩201,172 | +0.37% | 12만 |
|---|
| 2026.08.31 | ₩197,698 | ₩204,299 | ₩191,712 | ₩203,898 | +3.14% | 24.6만 |
|---|
| 2026.08.28 | ₩198,634 | ₩204,820 | ₩198,233 | ₩200,397 | +0.89% | 19.2만 |
|---|
| 2026.08.27 | ₩205,836 | ₩208,508 | ₩199,155 | ₩200,878 | -2.41% | 23.3만 |
|---|
| 2026.08.26 | ₩198,006 | ₩206,778 | ₩192,714 | ₩206,223 | +4.15% | 19.4만 |
|---|
| 2026.08.25 | ₩198,553 | ₩202,495 | ₩193,943 | ₩198,086 | -0.24% | 19.2만 |
|---|
| 2026.08.24 | ₩189,454 | ₩196,015 | ₩181,810 | ₩194,758 | +2.80% | 31.6만 |
|---|
| 2026.08.21 | ₩194,491 | ₩196,322 | ₩185,124 | ₩189,801 | -2.41% | 16.2만 |
|---|
| 2026.08.20 | ₩194,184 | ₩198,233 | ₩186,968 | ₩190,523 | -1.89% | 20.9만 |
|---|
| 2026.08.19 | ₩209,484 | ₩209,878 | ₩189,901 | ₩200,384 | -4.34% | 21.7만 |
|---|
| 2026.08.18 | ₩203,591 | ₩206,531 | ₩199,168 | ₩200,999 | -1.27% | 14.8만 |
|---|
| 2026.08.17 | ₩206,304 | ₩210,660 | ₩203,551 | ₩205,141 | -0.56% | 18.7만 |
|---|
| 2026.08.14 | ₩209,190 | ₩214,241 | ₩206,250 | ₩208,629 | -0.27% | 11만 |
|---|
| 2026.08.13 | ₩208,455 | ₩212,290 | ₩200,979 | ₩209,190 | +0.35% | 24.3만 |
|---|
| 2026.08.12 | ₩210,473 | ₩211,702 | ₩204,426 | ₩207,212 | -1.55% | 16.7만 |
|---|
| 2026.08.11 | ₩205,849 | ₩209,497 | ₩204,152 | ₩206,183 | +0.16% | 18.8만 |
|---|
| 2026.08.10 | ₩208,549 | ₩211,078 | ₩202,963 | ₩203,404 | -2.47% | 14만 |
|---|
| 2026.08.07 | ₩212,464 | ₩214,081 | ₩208,575 | ₩210,820 | -0.77% | 18.2만 |
|---|
| 2026.08.06 | ₩207,653 | ₩214,428 | ₩203,190 | ₩207,025 | -0.30% | 9.5만 |
|---|
| 2026.08.05 | ₩207,453 | ₩211,101 | ₩201,921 | ₩206,998 | -0.22% | 14.7만 |
|---|
| 2026.08.04 | ₩180,795 | ₩208,188 | ₩180,795 | ₩203,097 | +12.34% | 27.9만 |
|---|
| 2026.08.03 | ₩184,483 | ₩190,576 | ₩180,821 | ₩188,117 | +1.97% | 14.6만 |
|---|
| 2026.07.31 | ₩197,244 | ₩199,823 | ₩185,391 | ₩185,792 | -5.81% | 18.6만 |
|---|
| 2026.07.30 | ₩193,088 | ₩201,480 | ₩192,153 | ₩200,691 | +3.94% | 15.8만 |
|---|
| 2026.07.29 | ₩195,520 | ₩198,981 | ₩186,200 | ₩190,549 | -2.54% | 13.4만 |
|---|
| 2026.07.28 | ₩190,122 | ₩196,162 | ₩184,055 | ₩190,870 | +0.39% | 14.9만 |
|---|
| 2026.07.27 | ₩186,140 | ₩195,293 | ₩186,140 | ₩189,440 | +1.77% | 17.4만 |
|---|
| 2026.07.24 | ₩193,021 | ₩193,021 | ₩182,639 | ₩184,416 | -4.46% | 18.4만 |
|---|
| 2026.07.23 | ₩187,944 | ₩192,547 | ₩184,563 | ₩191,358 | +1.82% | 13.5만 |
|---|
| 2026.07.22 | ₩190,001 | ₩191,859 | ₩185,759 | ₩189,988 | -0.01% | 14.4만 |
|---|
| 2026.07.21 | ₩165,481 | ₩195,066 | ₩161,158 | ₩192,340 | +16.23% | 36.5만 |
|---|
| 2026.07.20 | ₩208,081 | ₩210,526 | ₩165,652 | ₩165,895 | -20.27% | 55.8만 |
|---|
| 2026.07.17 | ₩195,908 | ₩211,234 | ₩194,812 | ₩210,112 | +7.25% | 25.8만 |
|---|
| 2026.07.16 | ₩198,072 | ₩203,558 | ₩192,514 | ₩197,458 | -0.31% | 27.2만 |
|---|
| 2026.07.15 | ₩196,121 | ₩206,684 | ₩193,743 | ₩203,070 | +3.54% | 19만 |
|---|
| 2026.07.14 | ₩196,028 | ₩203,357 | ₩194,451 | ₩200,010 | +2.03% | 24.2만 |
|---|
| 2026.07.13 | ₩189,894 | ₩195,560 | ₩183,554 | ₩195,133 | +2.76% | 21만 |
|---|
| 2026.07.10 | ₩200,959 | ₩200,959 | ₩187,155 | ₩193,436 | -3.74% | 21.5만 |
|---|
| 2026.07.09 | ₩194,571 | ₩204,179 | ₩194,170 | ₩201,827 | +3.73% | 27.5만 |
|---|
| 2026.07.08 | ₩190,162 | ₩197,404 | ₩188,812 | ₩194,010 | +2.02% | 12.1만 |
|---|
| 2026.07.07 | ₩189,066 | ₩197,712 | ₩184,790 | ₩194,692 | +2.98% | 15.3만 |
|---|
| 2026.07.06 | ₩196,242 | ₩200,972 | ₩185,806 | ₩187,489 | -4.46% | 19.8만 |
|---|
| 2026.07.02 | ₩185,178 | ₩196,268 | ₩182,759 | ₩196,108 | +5.90% | 32.2만 |
|---|
| 2026.07.01 | ₩200,438 | ₩200,544 | ₩180,394 | ₩184,750 | -7.83% | 46.9만 |
|---|
| 2026.06.30 | ₩205,983 | ₩215,644 | ₩197,054 | ₩204,206 | -0.86% | 46.4만 |
|---|
| 2026.06.29 | ₩197,671 | ₩207,119 | ₩191,792 | ₩206,905 | +4.67% | 32.5만 |
|---|
| 2026.06.26 | ₩180,821 | ₩199,622 | ₩179,605 | ₩198,046 | +9.53% | 117.4만 |
|---|
| 2026.06.25 | ₩174,782 | ₩187,937 | ₩174,782 | ₩181,997 | +4.13% | 27.8만 |
|---|
| 2026.06.24 | ₩158,960 | ₩173,699 | ₩158,920 | ₩173,499 | +9.15% | 29만 |
|---|
| 2026.06.23 | ₩156,114 | ₩161,192 | ₩156,114 | ₩158,586 | +1.58% | 19.9만 |
|---|
| 2026.06.22 | ₩154,056 | ₩161,526 | ₩153,067 | ₩158,800 | +3.08% | 23.1만 |
|---|
| 2026.06.18 | ₩154,604 | ₩155,807 | ₩148,270 | ₩151,130 | -2.25% | 38.3만 |
|---|
| 2026.06.17 | ₩148,431 | ₩154,310 | ₩146,760 | ₩150,502 | +1.40% | 18.2만 |
|---|
| 2026.06.16 | ₩156,341 | ₩156,341 | ₩146,440 | ₩147,148 | -5.88% | 25.2만 |
|---|
| 2026.06.15 | ₩149,780 | ₩156,034 | ₩146,533 | ₩155,686 | +3.94% | 26.5만 |
|---|
| 2026.06.12 | ₩142,738 | ₩145,658 | ₩139,999 | ₩145,397 | +1.86% | 36.1만 |
|---|
| 2026.06.11 | ₩137,059 | ₩142,778 | ₩136,298 | ₩142,150 | +3.71% | 21.1만 |
|---|
| 2026.06.10 | ₩136,645 | ₩142,177 | ₩133,625 | ₩136,551 | -0.07% | 35.9만 |
|---|
| 2026.06.09 | ₩141,910 | ₩144,729 | ₩138,542 | ₩139,464 | -1.72% | 36.2만 |
|---|
| 2026.06.08 | ₩148,057 | ₩160,350 | ₩138,449 | ₩140,640 | -5.01% | 36.8만 |
|---|
| 2026.06.05 | ₩149,660 | ₩152,974 | ₩141,135 | ₩145,210 | -2.97% | 37.4만 |
|---|
| 2026.06.04 | ₩153,001 | ₩156,395 | ₩148,484 | ₩153,428 | +0.28% | 20.8만 |
|---|
| 2026.06.03 | ₩143,968 | ₩154,377 | ₩142,003 | ₩154,230 | +7.13% | 57.1만 |
|---|
| 2026.06.02 | ₩147,803 | ₩148,538 | ₩139,464 | ₩139,865 | -5.37% | 20만 |
|---|
| 2026.06.01 | ₩159,014 | ₩160,109 | ₩148,958 | ₩150,448 | -5.39% | 24.2만 |
|---|
| 2026.05.29 | ₩155,179 | ₩158,887 | ₩152,987 | ₩158,292 | +2.01% | 15.6만 |
|---|
| 2026.05.28 | ₩156,622 | ₩156,622 | ₩153,027 | ₩154,818 | -1.15% | 11.5만 |
|---|
| 2026.05.27 | ₩157,196 | ₩160,350 | ₩154,076 | ₩155,352 | -1.17% | 11.4만 |
|---|
| 2026.05.26 | ₩154,016 | ₩157,156 | ₩152,393 | ₩157,130 | +2.02% | 12.7만 |
|---|
| 2026.05.22 | ₩156,047 | ₩156,675 | ₩151,090 | ₩152,319 | -2.39% | 14.6만 |
|---|
| 2026.05.21 | ₩152,613 | ₩156,568 | ₩152,085 | ₩154,898 | +1.50% | 16.8만 |
|---|
| 2026.05.20 | ₩148,310 | ₩154,337 | ₩145,785 | ₩154,337 | +4.06% | 22.1만 |
|---|
| 2026.05.19 | ₩138,088 | ₩147,455 | ₩135,349 | ₩145,918 | +5.67% | 20.8만 |
|---|
| 2026.05.18 | ₩152,653 | ₩152,720 | ₩138,449 | ₩140,373 | -8.04% | 30.5만 |
|---|
| 2026.05.15 | ₩156,101 | ₩156,101 | ₩149,072 | ₩152,653 | -2.21% | 25.8만 |
|---|
| 2026.05.14 | ₩161,366 | ₩161,720 | ₩157,424 | ₩158,974 | -1.48% | 15.7만 |
|---|
| 2026.05.13 | ₩168,996 | ₩168,996 | ₩159,802 | ₩161,112 | -4.67% | 18.5만 |
|---|
| 2026.05.12 | ₩162,435 | ₩168,555 | ₩161,472 | ₩168,087 | +3.48% | 15.5만 |
|---|
| 2026.05.11 | ₩162,688 | ₩171,561 | ₩159,896 | ₩163,143 | +0.28% | 33.9만 |
|---|
| 2026.05.08 | ₩151,811 | ₩162,648 | ₩151,811 | ₩162,074 | +6.76% | 23.2만 |
|---|
| 2026.05.07 | ₩172,443 | ₩172,443 | ₩148,404 | ₩151,344 | -12.24% | 57.1만 |
|---|
| 2026.05.06 | ₩172,978 | ₩174,862 | ₩167,579 | ₩173,940 | +0.56% | 27.4만 |
|---|
| 2026.05.05 | ₩173,713 | ₩177,013 | ₩165,575 | ₩173,004 | -0.41% | 21.2만 |
|---|
| 2026.05.04 | ₩164,078 | ₩173,713 | ₩157,397 | ₩170,519 | +3.93% | 13.2만 |
|---|
| 2026.05.01 | ₩170,439 | ₩174,768 | ₩167,633 | ₩169,490 | -0.56% | 17.1만 |
|---|
| 2026.04.30 | ₩166,136 | ₩172,971 | ₩165,794 | ₩171,468 | +3.21% | 13.9만 |
|---|
| 2026.04.29 | ₩166,216 | ₩166,544 | ₩160,831 | ₩163,610 | -1.57% | 14.8만 |
|---|
| 2026.04.28 | ₩172,790 | ₩177,347 | ₩168,301 | ₩168,314 | -2.59% | 30.3만 |
|---|
| 2026.04.27 | ₩164,345 | ₩173,980 | ₩160,484 | ₩171,895 | +4.59% | 21.6만 |
|---|
| 2026.04.24 | ₩168,835 | ₩168,835 | ₩161,285 | ₩165,147 | -2.18% | 11.6만 |
|---|
| 2026.04.23 | ₩174,835 | ₩175,049 | ₩167,031 | ₩169,771 | -2.90% | 14.9만 |
|---|
| 2026.04.22 | ₩177,695 | ₩185,258 | ₩173,713 | ₩174,568 | -1.76% | 19.7만 |
|---|
| 2026.04.21 | ₩175,049 | ₩178,443 | ₩168,501 | ₩174,581 | -0.27% | 23.3만 |
|---|
| 2026.04.20 | ₩173,713 | ₩174,815 | ₩169,650 | ₩172,817 | -0.52% | 17만 |
|---|
| 2026.04.17 | ₩169,223 | ₩175,931 | ₩167,566 | ₩173,726 | +2.66% | 30.4만 |
|---|
| 2026.04.16 | ₩171,040 | ₩171,040 | ₩162,314 | ₩165,936 | -2.98% | 26.9만 |
|---|
| 2026.04.15 | ₩173,378 | ₩178,162 | ₩167,853 | ₩171,882 | -0.86% | 16.5만 |
|---|
| 2026.04.14 | ₩172,630 | ₩177,087 | ₩169,971 | ₩173,084 | +0.26% | 12.2만 |
|---|
| 2026.04.13 | ₩168,421 | ₩175,062 | ₩168,261 | ₩172,376 | +2.35% | 17.8만 |
|---|
| 2026.04.10 | ₩173,365 | ₩175,844 | ₩168,307 | ₩169,864 | -2.02% | 17.8만 |
|---|
| 2026.04.09 | ₩164,359 | ₩179,071 | ₩160,811 | ₩173,980 | +5.85% | 35.7만 |
|---|
| 2026.04.08 | ₩165,695 | ₩167,713 | ₩158,306 | ₩164,586 | -0.67% | 28만 |
|---|
| 2026.04.07 | ₩157,477 | ₩160,490 | ₩150,769 | ₩160,390 | +1.85% | 18.8만 |
|---|
| 2026.04.06 | ₩164,586 | ₩166,938 | ₩159,147 | ₩160,163 | -2.69% | 26.7만 |
|---|
| 2026.04.02 | ₩160,604 | ₩170,118 | ₩154,123 | ₩164,973 | +2.72% | 33.5만 |
|---|
| 2026.04.01 | ₩168,154 | ₩175,864 | ₩155,540 | ₩160,858 | -4.34% | 35.8만 |
|---|
| 2026.03.31 | ₩154,444 | ₩177,795 | ₩147,054 | ₩166,564 | +7.85% | 55.6만 |
|---|
| 2026.03.30 | ₩150,048 | ₩153,041 | ₩145,157 | ₩147,869 | -1.45% | 28.2만 |
|---|
| 2026.03.27 | ₩157,824 | ₩159,481 | ₩149,333 | ₩150,154 | -4.86% | 22.9만 |
|---|
| 2026.03.26 | ₩157,103 | ₩158,773 | ₩152,319 | ₩157,156 | +0.03% | 19.6만 |
|---|
| 2026.03.25 | ₩157,851 | ₩165,615 | ₩156,074 | ₩160,871 | +1.91% | 26.2만 |
|---|
| 2026.03.24 | ₩153,669 | ₩158,533 | ₩150,996 | ₩155,312 | +1.07% | 27.5만 |
|---|
| 2026.03.23 | ₩152,760 | ₩158,853 | ₩146,941 | ₩156,395 | +2.38% | 24.9만 |
|---|
| 2026.03.20 | ₩151,892 | ₩154,430 | ₩146,128 | ₩150,328 | -1.03% | 37.5만 |
|---|
| 2026.03.19 | ₩149,553 | ₩155,466 | ₩146,799 | ₩152,212 | +1.78% | 21.2만 |
|---|
| 2026.03.18 | ₩159,121 | ₩159,121 | ₩150,662 | ₩152,640 | -4.07% | 20.7만 |
|---|
| 2026.03.17 | ₩165,949 | ₩165,949 | ₩156,502 | ₩161,419 | -2.73% | 38.2만 |
|---|
| 2026.03.16 | ₩165,802 | ₩179,592 | ₩165,601 | ₩168,434 | +1.59% | 31.5만 |
|---|
| 2026.03.13 | ₩180,741 | ₩185,512 | ₩161,272 | ₩163,103 | -9.76% | 52.1만 |
|---|
| 2026.03.12 | ₩182,478 | ₩182,999 | ₩175,543 | ₩182,532 | +0.03% | 17.3만 |
|---|
| 2026.03.11 | ₩186,781 | ₩191,645 | ₩179,859 | ₩186,661 | -0.06% | 22.1만 |
|---|
| 2026.03.10 | ₩181,583 | ₩192,099 | ₩180,394 | ₩189,894 | +4.58% | 25.5만 |
|---|
| 2026.03.09 | ₩176,572 | ₩185,592 | ₩174,381 | ₩182,665 | +3.45% | 25.9만 |
|---|
| 2026.03.06 | ₩175,730 | ₩184,229 | ₩173,940 | ₩179,579 | +2.19% | 17.7만 |
|---|
| 2026.03.05 | ₩180,113 | ₩184,416 | ₩173,071 | ₩180,327 | +0.12% | 27.2만 |
|---|
| 2026.03.04 | ₩177,574 | ₩184,403 | ₩174,421 | ₩181,049 | +1.96% | 28.3만 |
|---|
| 2026.03.03 | ₩173,913 | ₩185,465 | ₩170,572 | ₩175,730 | +1.04% | 31.3만 |
|---|
| 2026.03.02 | ₩189,200 | ₩189,200 | ₩174,782 | ₩177,200 | -6.34% | 36.7만 |
|---|
| 2026.02.27 | ₩195,894 | ₩195,894 | ₩175,450 | ₩180,420 | -7.90% | 65.6만 |
|---|
| 2026.02.26 | ₩187,449 | ₩202,014 | ₩183,066 | ₩198,219 | +5.75% | 123.1만 |
|---|
| 2026.02.25 | ₩163,971 | ₩172,804 | ₩161,072 | ₩171,842 | +4.80% | 58.2만 |
|---|
| 2026.02.24 | ₩150,996 | ₩170,626 | ₩145,651 | ₩160,898 | +6.56% | 119.6만 |
|---|
| 2026.02.23 | ₩113,835 | ₩124,271 | ₩112,312 | ₩117,376 | +3.11% | 33.5만 |
|---|
| 2026.02.20 | ₩109,426 | ₩114,844 | ₩104,455 | ₩114,463 | +4.60% | 27.7만 |
|---|
| 2026.02.19 | ₩106,125 | ₩112,512 | ₩104,228 | ₩110,013 | +3.66% | 50.1만 |
|---|
| 2026.02.18 | ₩106,459 | ₩107,161 | ₩104,722 | ₩106,365 | -0.09% | 17.6만 |
|---|
| 2026.02.17 | ₩108,397 | ₩108,397 | ₩104,228 | ₩107,020 | -1.27% | 22.4만 |
|---|
| 2026.02.13 | ₩109,252 | ₩114,517 | ₩108,851 | ₩108,958 | -0.27% | 18.7만 |
|---|
| 2026.02.12 | ₩107,060 | ₩113,160 | ₩105,524 | ₩109,599 | +2.37% | 21.7만 |
|---|
| 2026.02.11 | ₩108,664 | ₩111,229 | ₩102,223 | ₩105,751 | -2.68% | 27.7만 |
|---|
| 2026.02.10 | ₩104,308 | ₩113,408 | ₩102,744 | ₩108,250 | +3.78% | 32.6만 |
|---|
| 2026.02.09 | ₩110,000 | ₩110,548 | ₩103,012 | ₩104,067 | -5.39% | 33.6만 |
|---|
| 2026.02.06 | ₩105,470 | ₩113,641 | ₩105,470 | ₩109,840 | +4.14% | 39.6만 |
|---|
| 2026.02.05 | ₩106,539 | ₩111,537 | ₩99,417 | ₩102,130 | -4.14% | 28.6만 |
|---|
| 2026.02.04 | ₩107,007 | ₩110,535 | ₩104,535 | ₩109,586 | +2.41% | 38.3만 |
|---|
| 2026.02.03 | ₩104,976 | ₩108,985 | ₩102,490 | ₩106,780 | +1.72% | 22.2만 |
|---|
| 2026.02.02 | ₩105,938 | ₩110,187 | ₩101,595 | ₩106,766 | +0.78% | 47.1만 |
|---|
| 2026.01.30 | ₩107,394 | ₩109,506 | ₩96,511 | ₩102,477 | -4.58% | 55.7만 |
|---|
| 2026.01.29 | ₩104,495 | ₩111,062 | ₩102,651 | ₩109,439 | +4.73% | 18.6만 |
|---|
| 2026.01.28 | ₩111,617 | ₩113,615 | ₩104,709 | ₩105,176 | -5.77% | 23.2만 |
|---|
| 2026.01.27 | ₩116,240 | ₩117,336 | ₩110,922 | ₩112,205 | -3.47% | 22.5만 |
|---|
| 2026.01.26 | ₩113,341 | ₩120,837 | ₩110,561 | ₩116,227 | +2.55% | 18.1만 |
|---|
| 2026.01.23 | ₩122,360 | ₩122,360 | ₩112,218 | ₩113,982 | -6.85% | 25.9만 |
|---|
| 2026.01.22 | ₩123,122 | ₩127,129 | ₩121,599 | ₩123,042 | -0.07% | 17.3만 |
|---|
| 2026.01.21 | ₩130,872 | ₩130,938 | ₩123,603 | ₩125,501 | -4.10% | 27.8만 |
|---|
| 2026.01.20 | ₩130,177 | ₩133,251 | ₩126,930 | ₩130,966 | +0.61% | 12만 |
|---|
| 2026.01.16 | ₩139,157 | ₩139,157 | ₩132,529 | ₩133,264 | -4.23% | 25.3만 |
|---|
| 2026.01.15 | ₩142,003 | ₩142,003 | ₩136,431 | ₩138,943 | -2.15% | 8.9만 |
|---|
| 2026.01.14 | ₩138,262 | ₩140,707 | ₩133,955 | ₩140,707 | +1.77% | 8.8만 |
|---|
| 2026.01.13 | ₩132,930 | ₩141,220 | ₩126,944 | ₩138,355 | +4.08% | 10.8만 |
|---|
| 2026.01.12 | ₩123,202 | ₩134,387 | ₩121,398 | ₩134,280 | +8.99% | 13.8만 |
|---|
| 2026.01.09 | ₩131,353 | ₩137,821 | ₩122,801 | ₩123,483 | -5.99% | 22.8만 |
|---|
| 2026.01.08 | ₩132,155 | ₩137,567 | ₩126,944 | ₩130,124 | -1.54% | 20.3만 |
|---|
| 2026.01.07 | ₩125,434 | ₩135,001 | ₩121,599 | ₩135,001 | +7.63% | 23.7만 |
|---|
| 2026.01.06 | ₩116,307 | ₩121,332 | ₩110,909 | ₩120,837 | +3.89% | 27.5만 |
|---|
| 2026.01.05 | ₩134,146 | ₩135,730 | ₩110,080 | ₩118,178 | -11.90% | 41.5만 |
|---|
| 2026.01.02 | ₩138,876 | ₩141,028 | ₩129,870 | ₩133,999 | -3.51% | 32.9만 |
|---|
| 2025.12.31 | ₩132,837 | ₩140,654 | ₩132,837 | ₩139,865 | +5.29% | 39만 |
|---|
| 2025.12.30 | ₩134,440 | ₩137,346 | ₩132,783 | ₩133,465 | -0.73% | 14.2만 |
|---|
| 2025.12.29 | ₩137,540 | ₩138,168 | ₩132,529 | ₩135,155 | -1.73% | 17.5만 |
|---|
| 2025.12.26 | ₩140,974 | ₩143,647 | ₩134,988 | ₩138,128 | -2.02% | 12.5만 |
|---|
| 2025.12.24 | ₩135,349 | ₩144,336 | ₩135,349 | ₩141,415 | +4.48% | 10.7만 |
|---|
| 2025.12.23 | ₩146,988 | ₩149,232 | ₩132,289 | ₩133,986 | -8.85% | 30.6만 |
|---|
| 2025.12.22 | ₩133,264 | ₩153,255 | ₩132,315 | ₩145,745 | +9.37% | 27만 |
|---|
| 2025.12.19 | ₩129,336 | ₩136,899 | ₩128,160 | ₩133,264 | +3.04% | 96.6만 |
|---|
| 2025.12.18 | ₩123,349 | ₩129,429 | ₩123,202 | ₩128,601 | +4.26% | 23.9만 |
|---|
| 2025.12.17 | ₩129,376 | ₩129,944 | ₩120,824 | ₩122,948 | -4.97% | 47.9만 |
|---|
| 2025.12.16 | ₩120,276 | ₩131,955 | ₩119,247 | ₩129,362 | +7.55% | 43.5만 |
|---|
| 2025.12.15 | ₩146,533 | ₩149,660 | ₩112,579 | ₩118,900 | -18.86% | 81.8만 |
|---|
| 2025.12.12 | ₩130,699 | ₩132,823 | ₩128,093 | ₩131,728 | +0.79% | 19.3만 |
|---|
| 2025.12.11 | ₩130,124 | ₩133,625 | ₩127,318 | ₩129,322 | -0.62% | 16.7만 |
|---|
| 2025.12.10 | ₩131,140 | ₩132,957 | ₩127,986 | ₩130,184 | -0.73% | 12.1만 |
|---|
| 2025.12.09 | ₩135,629 | ₩137,634 | ₩129,015 | ₩132,275 | -2.47% | 16.4만 |
|---|
| 2025.12.08 | ₩134,935 | ₩136,298 | ₩129,616 | ₩134,841 | -0.07% | 17.8만 |
|---|
| 2025.12.05 | ₩128,280 | ₩136,351 | ₩127,438 | ₩134,280 | +4.68% | 25.1만 |
|---|
| 2025.12.04 | ₩124,592 | ₩126,944 | ₩120,377 | ₩125,340 | +0.60% | 19.8만 |
|---|
| 2025.12.03 | ₩124,445 | ₩124,792 | ₩120,758 | ₩122,815 | -1.31% | 10.3만 |
|---|
| 2025.12.02 | ₩126,048 | ₩129,261 | ₩120,196 | ₩122,387 | -2.90% | 32.7만 |
|---|
| 2025.12.01 | ₩137,954 | ₩140,360 | ₩124,913 | ₩126,316 | -8.44% | 17.6만 |
|---|
| 2025.11.28 | ₩136,044 | ₩142,591 | ₩134,480 | ₩137,353 | +0.96% | 23만 |
|---|
| 2025.11.26 | ₩127,251 | ₩135,215 | ₩126,276 | ₩133,612 | +5.00% | 24.6만 |
|---|
| 2025.11.25 | ₩130,993 | ₩131,320 | ₩120,797 | ₩126,770 | -3.22% | 28.5만 |
|---|
| 2025.11.24 | ₩128,280 | ₩140,186 | ₩127,866 | ₩130,993 | +2.11% | 59.5만 |
|---|
| 2025.11.21 | ₩121,398 | ₩127,521 | ₩120,263 | ₩125,728 | +3.57% | 23.3만 |
|---|
| 2025.11.20 | ₩129,950 | ₩136,217 | ₩121,195 | ₩122,320 | -5.87% | 35.8만 |
|---|
| 2025.11.19 | ₩117,510 | ₩131,073 | ₩113,621 | ₩129,496 | +10.20% | 59.7만 |
|---|
| 2025.11.18 | ₩108,357 | ₩112,111 | ₩107,755 | ₩110,829 | +2.28% | 39.9만 |
|---|
| 2025.11.17 | ₩113,581 | ₩116,267 | ₩108,042 | ₩109,091 | -3.95% | 23.5만 |
|---|
| 2025.11.14 | ₩105,644 | ₩112,846 | ₩105,550 | ₩111,871 | +5.89% | 18.6만 |
|---|
| 2025.11.13 | ₩111,082 | ₩113,621 | ₩106,299 | ₩107,568 | -3.16% | 12.3만 |
|---|
| 2025.11.12 | ₩105,270 | ₩110,909 | ₩101,194 | ₩108,958 | +3.50% | 18.3만 |
|---|
| 2025.11.11 | ₩101,702 | ₩106,285 | ₩101,027 | ₩104,027 | +2.29% | 16.3만 |
|---|
| 2025.11.10 | ₩106,900 | ₩109,826 | ₩102,704 | ₩107,288 | +0.36% | 17.4만 |
|---|
| 2025.11.07 | ₩106,606 | ₩106,606 | ₩98,482 | ₩104,000 | -2.44% | 10.5만 |
|---|
| 2025.11.06 | ₩104,709 | ₩110,040 | ₩101,555 | ₩105,069 | +0.34% | 17.6만 |
|---|
| 2025.11.05 | ₩99,992 | ₩103,920 | ₩96,511 | ₩101,221 | +1.23% | 21.9만 |
|---|
| 2025.11.04 | ₩100,640 | ₩101,889 | ₩95,609 | ₩100,299 | -0.34% | 15만 |
|---|
| 2025.11.03 | ₩106,860 | ₩110,909 | ₩96,451 | ₩102,677 | -3.91% | 43.1만 |
|---|
| 2025.10.31 | ₩104,762 | ₩107,956 | ₩103,877 | ₩106,686 | +1.84% | 17.1만 |
|---|
| 2025.10.30 | ₩100,085 | ₩105,377 | ₩98,355 | ₩104,789 | +4.70% | 14.1만 |
|---|
| 2025.10.29 | ₩97,399 | ₩100,673 | ₩97,005 | ₩100,446 | +3.13% | 9.9만 |
|---|
| 2025.10.28 | ₩94,874 | ₩98,482 | ₩92,148 | ₩98,214 | +3.52% | 6.7만 |
|---|
| 2025.10.27 | ₩98,682 | ₩100,125 | ₩93,544 | ₩94,112 | -4.63% | 10.7만 |
|---|
| 2025.10.24 | ₩96,357 | ₩99,952 | ₩95,542 | ₩97,546 | +1.23% | 12.6만 |
|---|
| 2025.10.23 | ₩97,987 | ₩100,915 | ₩94,272 | ₩95,275 | -2.77% | 10.5만 |
|---|
| 2025.10.22 | ₩101,689 | ₩103,092 | ₩97,413 | ₩97,974 | -3.65% | 19.6만 |
|---|
| 2025.10.21 | ₩103,920 | ₩103,920 | ₩99,444 | ₩101,094 | -2.72% | 10.8만 |
|---|
| 2025.10.20 | ₩99,658 | ₩103,920 | ₩98,468 | ₩103,787 | +4.14% | 12.7만 |
|---|
| 2025.10.17 | ₩96,437 | ₩99,404 | ₩94,847 | ₩97,747 | +1.36% | 10.3만 |
|---|
| 2025.10.16 | ₩102,477 | ₩103,559 | ₩94,887 | ₩97,733 | -4.63% | 25.1만 |
|---|
| 2025.10.15 | ₩99,176 | ₩103,787 | ₩98,281 | ₩101,969 | +2.82% | 42.1만 |
|---|
| 2025.10.14 | ₩100,098 | ₩101,213 | ₩96,624 | ₩98,241 | -1.86% | 12.5만 |
|---|
| 2025.10.13 | ₩93,457 | ₩102,571 | ₩88,968 | ₩101,849 | +8.98% | 20.5만 |
|---|
| 2025.10.10 | ₩92,215 | ₩94,413 | ₩88,099 | ₩93,404 | +1.29% | 24.2만 |
|---|