시장 데이터를 불러오는 중
전체 종목
Pixelworks, Inc. - Common Stock 과거 주가
Pixelworks, Inc. - Common Stock · PXLW · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pixelworks, Inc. - Common Stock · PXLW · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,174 | ₩8,281 | ₩7,839 | ₩7,960 | -2.62% | 5.1만 |
| 2026.10.08 | ₩8,469 | ₩8,630 | ₩8,013 | ₩8,094 | -4.43% | 3.8만 |
| 2026.10.07 | ₩8,777 | ₩8,777 | ₩8,442 | ₩8,523 | -2.90% | 2.1만 |
| 2026.10.06 | ₩9,126 | ₩9,193 | ₩8,777 | ₩8,911 | -2.35% | 3.1만 |
| 2026.10.05 | ₩9,327 | ₩9,380 | ₩9,112 | ₩9,139 | -2.01% | 1.3만 |
| 2026.10.02 | ₩9,340 | ₩9,474 | ₩9,300 | ₩9,420 | +0.86% | 1만 |
| 2026.10.01 | ₩9,501 | ₩9,501 | ₩9,206 | ₩9,206 | -3.10% | 4천 |
| 2026.09.30 | ₩9,246 | ₩9,554 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,528 |
| +3.04% |
| 8.9천 |
| 2026.09.29 | ₩9,434 | ₩9,621 | ₩9,219 | ₩9,313 | -1.28% | 2.3만 |
|---|
| 2026.09.28 | ₩9,126 | ₩9,461 | ₩9,112 | ₩9,353 | +2.50% | 2.7만 |
|---|
| 2026.09.25 | ₩9,648 | ₩9,889 | ₩9,286 | ₩9,286 | -3.75% | 3.4만 |
|---|
| 2026.09.24 | ₩9,755 | ₩9,889 | ₩9,501 | ₩9,595 | -1.65% | 2.5만 |
|---|
| 2026.09.23 | ₩9,461 | ₩9,889 | ₩9,394 | ₩9,849 | +4.11% | 4.6만 |
|---|
| 2026.09.22 | ₩9,340 | ₩9,568 | ₩9,139 | ₩9,487 | +1.58% | 2.3만 |
|---|
| 2026.09.21 | ₩9,246 | ₩9,514 | ₩9,193 | ₩9,407 | +1.74% | 2.2만 |
|---|
| 2026.09.18 | ₩9,206 | ₩9,260 | ₩9,032 | ₩9,032 | -1.89% | 3.6만 |
|---|
| 2026.09.17 | ₩8,978 | ₩9,367 | ₩8,871 | ₩9,313 | +3.73% | 3.3만 |
|---|
| 2026.09.16 | ₩9,193 | ₩9,246 | ₩8,858 | ₩8,951 | -2.62% | 2.1만 |
|---|
| 2026.09.15 | ₩9,139 | ₩9,313 | ₩9,126 | ₩9,246 | +1.17% | 1.2만 |
|---|
| 2026.09.14 | ₩9,434 | ₩9,474 | ₩9,126 | ₩9,126 | -3.27% | 1.2만 |
|---|
| 2026.09.11 | ₩9,286 | ₩9,568 | ₩9,112 | ₩9,568 | +3.03% | 2.9만 |
|---|
| 2026.09.10 | ₩9,112 | ₩9,434 | ₩9,112 | ₩9,219 | +1.18% | 3.3만 |
|---|
| 2026.09.09 | ₩9,461 | ₩9,514 | ₩9,126 | ₩9,340 | -1.27% | 3.6만 |
|---|
| 2026.09.08 | ₩9,568 | ₩9,608 | ₩9,327 | ₩9,353 | -2.24% | 2.3만 |
|---|
| 2026.09.04 | ₩9,367 | ₩9,675 | ₩9,260 | ₩9,541 | +1.86% | 4만 |
|---|
| 2026.09.03 | ₩9,581 | ₩9,595 | ₩9,367 | ₩9,367 | -2.24% | 2.8만 |
|---|
| 2026.09.02 | ₩9,246 | ₩9,662 | ₩9,219 | ₩9,501 | +2.75% | 3.2만 |
|---|
| 2026.09.01 | ₩9,139 | ₩9,286 | ₩9,112 | ₩9,219 | +0.88% | 2.9만 |
|---|
| 2026.08.31 | ₩9,179 | ₩9,313 | ₩9,179 | ₩9,206 | +0.29% | 2.6만 |
|---|
| 2026.08.28 | ₩9,313 | ₩9,474 | ₩9,246 | ₩9,286 | -0.29% | 2.9만 |
|---|
| 2026.08.27 | ₩9,434 | ₩9,608 | ₩9,206 | ₩9,260 | -1.85% | 3만 |
|---|
| 2026.08.26 | ₩9,380 | ₩9,568 | ₩9,126 | ₩9,126 | -2.71% | 3.5만 |
|---|
| 2026.08.25 | ₩8,978 | ₩9,715 | ₩8,978 | ₩9,487 | +5.67% | 6.6만 |
|---|
| 2026.08.24 | ₩9,206 | ₩9,246 | ₩8,898 | ₩9,032 | -1.89% | 3.7만 |
|---|
| 2026.08.21 | ₩9,300 | ₩9,353 | ₩9,072 | ₩9,166 | -1.44% | 1.5만 |
|---|
| 2026.08.20 | ₩8,764 | ₩9,327 | ₩8,764 | ₩9,206 | +5.05% | 4.8만 |
|---|
| 2026.08.19 | ₩8,911 | ₩8,951 | ₩8,657 | ₩8,844 | -0.75% | 1.2만 |
|---|
| 2026.08.18 | ₩8,992 | ₩9,126 | ₩8,710 | ₩8,750 | -2.68% | 7.1만 |
|---|
| 2026.08.17 | ₩9,219 | ₩9,581 | ₩9,059 | ₩9,112 | -1.16% | 5.1만 |
|---|
| 2026.08.14 | ₩9,528 | ₩9,769 | ₩9,179 | ₩9,353 | -1.83% | 5만 |
|---|
| 2026.08.13 | ₩8,858 | ₩9,849 | ₩8,844 | ₩9,621 | +8.62% | 12만 |
|---|
| 2026.08.12 | ₩8,067 | ₩9,059 | ₩8,067 | ₩8,911 | +10.47% | 10.6만 |
|---|
| 2026.08.11 | ₩8,683 | ₩8,938 | ₩8,067 | ₩8,067 | -7.10% | 3.4만 |
|---|
| 2026.08.10 | ₩8,791 | ₩8,992 | ₩8,616 | ₩8,643 | -1.68% | 2.5만 |
|---|
| 2026.08.07 | ₩8,630 | ₩8,925 | ₩8,469 | ₩8,764 | +1.55% | 4.2만 |
|---|
| 2026.08.06 | ₩8,523 | ₩8,643 | ₩8,348 | ₩8,549 | +0.31% | 1만 |
|---|
| 2026.08.05 | ₩8,362 | ₩8,657 | ₩8,174 | ₩8,549 | +2.24% | 1.1만 |
|---|
| 2026.08.04 | ₩8,308 | ₩8,523 | ₩8,308 | ₩8,362 | +0.65% | 2.9만 |
|---|
| 2026.08.03 | ₩8,013 | ₩8,429 | ₩8,013 | ₩8,268 | +3.18% | 1.6만 |
|---|
| 2026.07.31 | ₩7,866 | ₩8,241 | ₩7,745 | ₩8,054 | +2.39% | 3.6만 |
|---|
| 2026.07.30 | ₩7,853 | ₩8,027 | ₩7,839 | ₩7,866 | +0.17% | 1만 |
|---|
| 2026.07.29 | ₩7,759 | ₩8,067 | ₩7,719 | ₩7,826 | +0.86% | 2.7만 |
|---|
| 2026.07.28 | ₩7,933 | ₩7,960 | ₩7,665 | ₩7,826 | -1.35% | 3.3만 |
|---|
| 2026.07.27 | ₩8,255 | ₩8,255 | ₩7,973 | ₩7,973 | -3.41% | 1.7만 |
|---|
| 2026.07.24 | ₩8,080 | ₩8,482 | ₩7,920 | ₩8,161 | +1.00% | 4.2만 |
|---|
| 2026.07.23 | ₩8,174 | ₩8,804 | ₩8,040 | ₩8,040 | -1.64% | 6만 |
|---|
| 2026.07.22 | ₩7,906 | ₩8,308 | ₩7,906 | ₩8,147 | +3.05% | 3.5만 |
|---|
| 2026.07.21 | ₩7,719 | ₩8,107 | ₩7,652 | ₩7,933 | +2.78% | 2.2만 |
|---|
| 2026.07.20 | ₩7,518 | ₩7,826 | ₩7,504 | ₩7,504 | -0.18% | 1.4만 |
|---|
| 2026.07.17 | ₩7,531 | ₩7,719 | ₩7,397 | ₩7,504 | -0.36% | 3만 |
|---|
| 2026.07.16 | ₩7,946 | ₩8,040 | ₩7,638 | ₩7,638 | -3.88% | 5.8만 |
|---|
| 2026.07.15 | ₩8,067 | ₩8,147 | ₩7,906 | ₩8,147 | +1.00% | 1.5만 |
|---|
| 2026.07.14 | ₩7,960 | ₩8,161 | ₩7,839 | ₩8,040 | +1.01% | 1.4만 |
|---|
| 2026.07.13 | ₩8,107 | ₩8,375 | ₩7,812 | ₩7,933 | -2.15% | 2.8만 |
|---|
| 2026.07.10 | ₩8,201 | ₩8,429 | ₩8,040 | ₩8,174 | -0.33% | 1.4만 |
|---|
| 2026.07.09 | ₩8,308 | ₩8,375 | ₩8,147 | ₩8,241 | -0.81% | 2만 |
|---|
| 2026.07.08 | ₩7,772 | ₩8,295 | ₩7,772 | ₩8,295 | +6.72% | 3.1만 |
|---|
| 2026.07.07 | ₩8,322 | ₩8,442 | ₩7,786 | ₩7,799 | -6.28% | 2.8만 |
|---|
| 2026.07.06 | ₩8,188 | ₩8,496 | ₩7,839 | ₩8,335 | +1.80% | 3.4만 |
|---|
| 2026.07.02 | ₩8,201 | ₩8,523 | ₩7,839 | ₩8,147 | -0.65% | 7.5만 |
|---|
| 2026.07.01 | ₩8,335 | ₩8,442 | ₩8,080 | ₩8,121 | -2.57% | 2.7만 |
|---|
| 2026.06.30 | ₩7,946 | ₩8,415 | ₩7,933 | ₩8,362 | +5.23% | 4.5만 |
|---|
| 2026.06.29 | ₩8,067 | ₩8,067 | ₩7,812 | ₩7,866 | -2.49% | 3.2만 |
|---|
| 2026.06.26 | ₩7,652 | ₩8,080 | ₩7,625 | ₩7,960 | +4.03% | 5.2만 |
|---|
| 2026.06.25 | ₩7,853 | ₩7,853 | ₩7,638 | ₩7,759 | -1.19% | 1.8만 |
|---|
| 2026.06.24 | ₩7,960 | ₩8,040 | ₩7,638 | ₩7,719 | -3.03% | 4.1만 |
|---|
| 2026.06.23 | ₩8,040 | ₩8,174 | ₩7,719 | ₩7,906 | -1.67% | 7.1만 |
|---|
| 2026.06.22 | ₩8,563 | ₩8,616 | ₩8,201 | ₩8,268 | -3.44% | 6.9만 |
|---|
| 2026.06.18 | ₩8,643 | ₩8,777 | ₩8,335 | ₩8,563 | -0.93% | 6.5만 |
|---|
| 2026.06.17 | ₩8,576 | ₩8,871 | ₩8,509 | ₩8,536 | -0.47% | 3.3만 |
|---|
| 2026.06.16 | ₩9,260 | ₩9,286 | ₩8,509 | ₩8,576 | -7.38% | 16만 |
|---|
| 2026.06.15 | ₩9,702 | ₩9,702 | ₩9,260 | ₩9,260 | -4.56% | 9.6만 |
|---|
| 2026.06.12 | ₩9,260 | ₩9,662 | ₩9,206 | ₩9,434 | +1.88% | 14.2만 |
|---|
| 2026.06.11 | ₩8,576 | ₩9,340 | ₩8,375 | ₩9,340 | +8.91% | 15.5만 |
|---|
| 2026.06.10 | ₩7,933 | ₩8,482 | ₩7,933 | ₩8,415 | +6.08% | 7.8만 |
|---|
| 2026.06.09 | ₩8,670 | ₩8,804 | ₩7,906 | ₩8,067 | -6.96% | 16.9만 |
|---|
| 2026.06.08 | ₩8,670 | ₩9,032 | ₩8,442 | ₩8,670 | 0.00% | 5.6만 |
|---|
| 2026.06.05 | ₩8,884 | ₩9,018 | ₩8,456 | ₩8,563 | -3.62% | 5.8만 |
|---|
| 2026.06.04 | ₩8,549 | ₩9,313 | ₩8,549 | ₩8,992 | +5.17% | 6.4만 |
|---|
| 2026.06.03 | ₩9,621 | ₩9,729 | ₩8,657 | ₩8,697 | -9.61% | 13.8만 |
|---|
| 2026.06.02 | ₩9,541 | ₩9,662 | ₩9,461 | ₩9,554 | +0.14% | 12.6만 |
|---|
| 2026.06.01 | ₩9,380 | ₩9,742 | ₩9,193 | ₩9,461 | +0.86% | 13.4만 |
|---|
| 2026.05.29 | ₩9,514 | ₩9,648 | ₩9,246 | ₩9,340 | -1.83% | 9.1만 |
|---|
| 2026.05.28 | ₩9,621 | ₩9,675 | ₩9,447 | ₩9,474 | -1.53% | 8.6만 |
|---|
| 2026.05.27 | ₩9,394 | ₩9,675 | ₩9,193 | ₩9,621 | +2.43% | 12.7만 |
|---|
| 2026.05.26 | ₩9,327 | ₩9,474 | ₩9,059 | ₩9,300 | -0.29% | 14.3만 |
|---|
| 2026.05.22 | ₩9,300 | ₩9,983 | ₩9,206 | ₩9,233 | -0.72% | 17.3만 |
|---|
| 2026.05.21 | ₩8,469 | ₩9,581 | ₩8,348 | ₩9,353 | +10.44% | 31.5만 |
|---|
| 2026.05.20 | ₩8,134 | ₩8,523 | ₩7,906 | ₩8,523 | +4.78% | 24.5만 |
|---|
| 2026.05.19 | ₩8,067 | ₩8,107 | ₩7,464 | ₩7,973 | -1.16% | 15.9만 |
|---|
| 2026.05.18 | ₩9,085 | ₩9,085 | ₩7,665 | ₩8,161 | -10.18% | 21.5만 |
|---|
| 2026.05.15 | ₩8,764 | ₩9,849 | ₩8,080 | ₩9,152 | +4.43% | 57.5만 |
|---|
| 2026.05.14 | ₩8,040 | ₩8,750 | ₩7,920 | ₩8,549 | +6.33% | 39.2만 |
|---|
| 2026.05.13 | ₩7,946 | ₩8,174 | ₩7,799 | ₩8,000 | +0.67% | 14.7만 |
|---|
| 2026.05.12 | ₩7,531 | ₩7,920 | ₩7,477 | ₩7,920 | +5.16% | 5만 |
|---|
| 2026.05.11 | ₩7,705 | ₩7,772 | ₩7,384 | ₩7,491 | -2.78% | 11.1만 |
|---|
| 2026.05.08 | ₩7,518 | ₩7,839 | ₩7,518 | ₩7,678 | +2.14% | 5.4만 |
|---|
| 2026.05.07 | ₩7,745 | ₩7,772 | ₩7,451 | ₩7,518 | -2.94% | 5.7만 |
|---|
| 2026.05.06 | ₩7,786 | ₩7,879 | ₩7,652 | ₩7,732 | -0.69% | 3.2만 |
|---|
| 2026.05.05 | ₩7,652 | ₩8,040 | ₩7,652 | ₩7,705 | +0.70% | 4만 |
|---|
| 2026.05.04 | ₩7,772 | ₩7,812 | ₩7,611 | ₩7,625 | -1.90% | 3.1만 |
|---|
| 2026.05.01 | ₩7,879 | ₩7,879 | ₩7,638 | ₩7,786 | -1.19% | 3.8만 |
|---|
| 2026.04.30 | ₩7,611 | ₩7,893 | ₩7,598 | ₩7,772 | +2.11% | 3.3만 |
|---|
| 2026.04.29 | ₩7,786 | ₩7,799 | ₩7,424 | ₩7,678 | -1.38% | 2.8만 |
|---|
| 2026.04.28 | ₩7,705 | ₩8,040 | ₩7,477 | ₩7,665 | -0.52% | 2.8만 |
|---|
| 2026.04.27 | ₩8,013 | ₩8,054 | ₩7,719 | ₩7,786 | -2.84% | 4.1만 |
|---|
| 2026.04.24 | ₩7,692 | ₩8,107 | ₩7,598 | ₩8,040 | +4.53% | 6만 |
|---|
| 2026.04.23 | ₩7,772 | ₩7,960 | ₩7,451 | ₩7,544 | -2.93% | 2.6만 |
|---|
| 2026.04.22 | ₩7,812 | ₩7,906 | ₩7,665 | ₩7,866 | +0.69% | 1.4만 |
|---|
| 2026.04.21 | ₩7,611 | ₩7,973 | ₩7,571 | ₩7,665 | +0.70% | 7.5만 |
|---|
| 2026.04.20 | ₩7,451 | ₩7,558 | ₩7,317 | ₩7,504 | +0.72% | 1.7만 |
|---|
| 2026.04.17 | ₩7,343 | ₩7,504 | ₩7,196 | ₩7,464 | +1.64% | 4만 |
|---|
| 2026.04.16 | ₩7,102 | ₩7,330 | ₩6,968 | ₩7,129 | +0.38% | 3.5만 |
|---|
| 2026.04.15 | ₩7,169 | ₩7,357 | ₩7,089 | ₩7,169 | 0.00% | 3.4만 |
|---|
| 2026.04.14 | ₩7,370 | ₩7,491 | ₩7,183 | ₩7,183 | -2.55% | 5.6만 |
|---|
| 2026.04.13 | ₩7,250 | ₩7,437 | ₩7,169 | ₩7,330 | +1.11% | 2.2만 |
|---|
| 2026.04.10 | ₩7,317 | ₩7,330 | ₩7,156 | ₩7,290 | -0.37% | 7.9천 |
|---|
| 2026.04.09 | ₩7,276 | ₩7,437 | ₩7,075 | ₩7,290 | +0.18% | 3.5만 |
|---|
| 2026.04.08 | ₩7,504 | ₩7,692 | ₩7,156 | ₩7,236 | -3.57% | 7.5만 |
|---|
| 2026.04.07 | ₩7,384 | ₩7,531 | ₩7,263 | ₩7,276 | -1.45% | 4.1만 |
|---|
| 2026.04.06 | ₩7,464 | ₩7,638 | ₩7,317 | ₩7,384 | -1.08% | 2.6만 |
|---|
| 2026.04.02 | ₩7,089 | ₩7,638 | ₩7,089 | ₩7,397 | +4.35% | 2.2만 |
|---|
| 2026.04.01 | ₩7,384 | ₩7,772 | ₩7,263 | ₩7,276 | -1.45% | 3.7만 |
|---|
| 2026.03.31 | ₩6,968 | ₩7,424 | ₩6,901 | ₩7,236 | +3.85% | 9.4만 |
|---|
| 2026.03.30 | ₩6,834 | ₩6,834 | ₩6,486 | ₩6,486 | -5.10% | 4만 |
|---|
| 2026.03.27 | ₩7,102 | ₩7,102 | ₩6,673 | ₩6,727 | -5.28% | 5.5만 |
|---|
| 2026.03.26 | ₩7,330 | ₩7,705 | ₩7,035 | ₩7,035 | -4.02% | 9.5만 |
|---|
| 2026.03.25 | ₩7,759 | ₩7,759 | ₩7,156 | ₩7,330 | -5.53% | 9만 |
|---|
| 2026.03.24 | ₩6,995 | ₩7,692 | ₩6,995 | ₩7,638 | +9.20% | 15.1만 |
|---|
| 2026.03.23 | ₩7,611 | ₩7,692 | ₩6,807 | ₩6,941 | -8.80% | 11.2만 |
|---|
| 2026.03.20 | ₩7,759 | ₩7,759 | ₩7,183 | ₩7,571 | -2.42% | 7.3만 |
|---|
| 2026.03.19 | ₩7,759 | ₩7,812 | ₩7,571 | ₩7,745 | -0.17% | 1.9만 |
|---|
| 2026.03.18 | ₩8,000 | ₩8,094 | ₩7,786 | ₩7,839 | -2.01% | 2.3만 |
|---|
| 2026.03.17 | ₩8,054 | ₩8,188 | ₩8,027 | ₩8,094 | +0.50% | 1.2만 |
|---|
| 2026.03.16 | ₩8,000 | ₩8,201 | ₩7,946 | ₩8,147 | +1.84% | 5.1만 |
|---|
| 2026.03.13 | ₩7,719 | ₩8,201 | ₩7,638 | ₩7,652 | -0.87% | 7.8만 |
|---|
| 2026.03.12 | ₩8,013 | ₩8,201 | ₩7,933 | ₩7,946 | -0.84% | 5만 |
|---|
| 2026.03.11 | ₩8,482 | ₩8,576 | ₩8,027 | ₩8,161 | -3.79% | 2.8만 |
|---|
| 2026.03.10 | ₩8,094 | ₩8,549 | ₩8,054 | ₩8,255 | +1.99% | 2.4만 |
|---|
| 2026.03.09 | ₩8,013 | ₩8,201 | ₩7,946 | ₩8,013 | 0.00% | 1.7만 |
|---|
| 2026.03.06 | ₩8,040 | ₩8,335 | ₩8,040 | ₩8,134 | +1.17% | 2만 |
|---|
| 2026.03.05 | ₩8,415 | ₩8,456 | ₩8,054 | ₩8,268 | -1.75% | 2.9만 |
|---|
| 2026.03.04 | ₩8,094 | ₩8,469 | ₩7,987 | ₩8,255 | +1.99% | 1.6만 |
|---|
| 2026.03.03 | ₩8,375 | ₩8,375 | ₩7,906 | ₩8,080 | -3.52% | 2.6만 |
|---|
| 2026.03.02 | ₩8,188 | ₩8,710 | ₩8,188 | ₩8,590 | +4.91% | 5.5만 |
|---|
| 2026.02.27 | ₩8,281 | ₩8,576 | ₩8,281 | ₩8,509 | +2.75% | 2.2만 |
|---|
| 2026.02.26 | ₩8,335 | ₩8,576 | ₩8,308 | ₩8,456 | +1.45% | 3.6만 |
|---|
| 2026.02.25 | ₩8,040 | ₩8,469 | ₩8,040 | ₩8,362 | +4.00% | 2.6만 |
|---|
| 2026.02.24 | ₩7,732 | ₩8,188 | ₩7,732 | ₩7,933 | +2.60% | 2.4만 |
|---|
| 2026.02.23 | ₩7,786 | ₩8,054 | ₩7,705 | ₩7,732 | -0.69% | 2.7만 |
|---|
| 2026.02.20 | ₩8,000 | ₩8,308 | ₩7,772 | ₩7,866 | -1.68% | 2.3만 |
|---|
| 2026.02.19 | ₩7,839 | ₩8,174 | ₩7,692 | ₩8,107 | +3.42% | 1.1만 |
|---|
| 2026.02.18 | ₩7,705 | ₩8,241 | ₩7,705 | ₩7,920 | +2.78% | 1.5만 |
|---|
| 2026.02.17 | ₩7,692 | ₩7,893 | ₩7,477 | ₩7,705 | +0.17% | 4.2만 |
|---|
| 2026.02.13 | ₩7,799 | ₩8,147 | ₩7,638 | ₩7,812 | +0.17% | 3만 |
|---|
| 2026.02.12 | ₩7,973 | ₩7,987 | ₩7,772 | ₩7,839 | -1.68% | 2.2만 |
|---|
| 2026.02.11 | ₩8,027 | ₩8,188 | ₩7,732 | ₩7,946 | -1.00% | 2.1만 |
|---|
| 2026.02.10 | ₩7,987 | ₩8,228 | ₩7,920 | ₩8,000 | +0.17% | 3.2만 |
|---|
| 2026.02.09 | ₩8,174 | ₩8,255 | ₩7,973 | ₩8,147 | -0.33% | 4.3만 |
|---|
| 2026.02.06 | ₩8,147 | ₩8,375 | ₩8,147 | ₩8,188 | +0.49% | 4만 |
|---|
| 2026.02.05 | ₩8,027 | ₩8,241 | ₩7,772 | ₩8,040 | +0.17% | 6만 |
|---|
| 2026.02.04 | ₩8,147 | ₩8,241 | ₩7,812 | ₩8,094 | -0.66% | 4.9만 |
|---|
| 2026.02.03 | ₩8,469 | ₩8,710 | ₩7,879 | ₩8,121 | -4.11% | 7.7만 |
|---|
| 2026.02.02 | ₩8,335 | ₩8,777 | ₩8,281 | ₩8,335 | 0.00% | 6.3만 |
|---|
| 2026.01.30 | ₩8,951 | ₩9,018 | ₩8,281 | ₩8,348 | -6.74% | 6.4만 |
|---|
| 2026.01.29 | ₩8,764 | ₩9,340 | ₩8,161 | ₩9,085 | +3.67% | 20.8만 |
|---|
| 2026.01.28 | ₩8,737 | ₩8,925 | ₩8,563 | ₩8,764 | +0.31% | 2.4만 |
|---|
| 2026.01.27 | ₩8,750 | ₩9,018 | ₩8,469 | ₩8,791 | +0.46% | 3.1만 |
|---|
| 2026.01.26 | ₩8,710 | ₩8,737 | ₩8,523 | ₩8,670 | -0.46% | 2.7만 |
|---|
| 2026.01.23 | ₩8,844 | ₩8,871 | ₩8,482 | ₩8,764 | -0.91% | 4.4만 |
|---|
| 2026.01.22 | ₩9,219 | ₩9,273 | ₩8,871 | ₩8,871 | -3.78% | 4만 |
|---|
| 2026.01.21 | ₩9,514 | ₩9,514 | ₩8,616 | ₩9,112 | -4.23% | 9.2만 |
|---|
| 2026.01.20 | ₩8,898 | ₩9,541 | ₩8,844 | ₩9,447 | +6.17% | 20.3만 |
|---|
| 2026.01.16 | ₩9,407 | ₩9,541 | ₩8,858 | ₩9,179 | -2.42% | 11만 |
|---|
| 2026.01.15 | ₩9,152 | ₩9,581 | ₩8,925 | ₩9,260 | +1.17% | 11.4만 |
|---|
| 2026.01.14 | ₩8,643 | ₩9,193 | ₩8,590 | ₩9,099 | +5.27% | 5.3만 |
|---|
| 2026.01.13 | ₩8,724 | ₩8,844 | ₩8,536 | ₩8,710 | -0.15% | 3.2만 |
|---|
| 2026.01.12 | ₩8,630 | ₩8,804 | ₩8,509 | ₩8,764 | +1.55% | 3만 |
|---|
| 2026.01.09 | ₩8,657 | ₩8,884 | ₩8,509 | ₩8,670 | +0.15% | 6.3만 |
|---|
| 2026.01.08 | ₩8,750 | ₩9,032 | ₩8,456 | ₩8,590 | -1.84% | 8만 |
|---|
| 2026.01.07 | ₩9,353 | ₩9,353 | ₩8,777 | ₩8,831 | -5.59% | 8.9만 |
|---|
| 2026.01.06 | ₩8,898 | ₩9,595 | ₩8,710 | ₩9,340 | +4.97% | 17만 |
|---|
| 2026.01.05 | ₩9,179 | ₩9,273 | ₩8,724 | ₩8,764 | -4.53% | 6.9만 |
|---|
| 2026.01.02 | ₩8,764 | ₩9,246 | ₩8,590 | ₩9,166 | +4.59% | 5만 |
|---|
| 2025.12.31 | ₩8,630 | ₩8,871 | ₩8,362 | ₩8,523 | -1.24% | 4만 |
|---|
| 2025.12.30 | ₩8,871 | ₩8,871 | ₩8,214 | ₩8,657 | -2.42% | 19만 |
|---|
| 2025.12.29 | ₩8,831 | ₩9,045 | ₩8,630 | ₩8,884 | +0.61% | 10.4만 |
|---|
| 2025.12.26 | ₩8,737 | ₩9,166 | ₩8,442 | ₩9,099 | +4.14% | 9.7만 |
|---|
| 2025.12.24 | ₩8,938 | ₩8,965 | ₩8,737 | ₩8,844 | -1.05% | 4.4만 |
|---|
| 2025.12.23 | ₩9,246 | ₩9,273 | ₩8,643 | ₩8,804 | -4.78% | 25.4만 |
|---|
| 2025.12.22 | ₩8,630 | ₩8,710 | ₩7,893 | ₩8,147 | -5.59% | 18.4만 |
|---|
| 2025.12.19 | ₩8,402 | ₩8,844 | ₩8,174 | ₩8,536 | +1.59% | 22.4만 |
|---|
| 2025.12.18 | ₩8,188 | ₩8,563 | ₩8,188 | ₩8,375 | +2.29% | 5.9만 |
|---|
| 2025.12.17 | ₩8,308 | ₩8,335 | ₩8,174 | ₩8,174 | -1.61% | 6만 |
|---|
| 2025.12.16 | ₩8,000 | ₩8,415 | ₩7,920 | ₩8,295 | +3.69% | 5.5만 |
|---|
| 2025.12.15 | ₩8,161 | ₩8,161 | ₩7,705 | ₩8,067 | -1.15% | 11.7만 |
|---|
| 2025.12.12 | ₩8,791 | ₩8,817 | ₩8,067 | ₩8,121 | -7.62% | 10만 |
|---|
| 2025.12.11 | ₩8,630 | ₩9,018 | ₩8,080 | ₩8,791 | +1.86% | 11.6만 |
|---|
| 2025.12.10 | ₩8,844 | ₩9,112 | ₩8,509 | ₩8,630 | -2.42% | 11.3만 |
|---|
| 2025.12.09 | ₩9,032 | ₩9,032 | ₩8,442 | ₩8,884 | -1.63% | 11.7만 |
|---|
| 2025.12.08 | ₩9,286 | ₩9,380 | ₩8,858 | ₩9,152 | -1.44% | 5.5만 |
|---|
| 2025.12.05 | ₩9,206 | ₩9,380 | ₩8,911 | ₩9,260 | +0.58% | 4.9만 |
|---|
| 2025.12.04 | ₩9,206 | ₩9,380 | ₩9,126 | ₩9,246 | +0.44% | 6.4만 |
|---|
| 2025.12.03 | ₩8,844 | ₩9,273 | ₩8,710 | ₩9,260 | +4.70% | 4.8만 |
|---|
| 2025.12.02 | ₩9,005 | ₩9,273 | ₩8,710 | ₩8,831 | -1.93% | 6.6만 |
|---|
| 2025.12.01 | ₩9,072 | ₩9,327 | ₩8,791 | ₩8,925 | -1.62% | 10.7만 |
|---|
| 2025.11.28 | ₩9,367 | ₩9,501 | ₩9,219 | ₩9,219 | -1.57% | 2.9만 |
|---|
| 2025.11.26 | ₩9,420 | ₩9,434 | ₩8,978 | ₩9,286 | -1.42% | 11.4만 |
|---|
| 2025.11.25 | ₩8,536 | ₩9,648 | ₩8,375 | ₩9,487 | +11.15% | 19.5만 |
|---|
| 2025.11.24 | ₩7,692 | ₩8,630 | ₩7,692 | ₩8,590 | +11.67% | 9.2만 |
|---|
| 2025.11.21 | ₩7,826 | ₩8,040 | ₩7,504 | ₩7,692 | -1.71% | 16.3만 |
|---|
| 2025.11.20 | ₩8,040 | ₩8,241 | ₩7,705 | ₩7,826 | -2.67% | 13만 |
|---|
| 2025.11.19 | ₩8,255 | ₩8,348 | ₩7,853 | ₩7,920 | -4.06% | 5.9만 |
|---|
| 2025.11.18 | ₩7,879 | ₩8,442 | ₩7,772 | ₩8,308 | +5.44% | 8.1만 |
|---|
| 2025.11.17 | ₩8,308 | ₩8,496 | ₩7,920 | ₩7,960 | -4.19% | 6.4만 |
|---|
| 2025.11.14 | ₩8,107 | ₩8,415 | ₩8,040 | ₩8,415 | +3.80% | 4.4만 |
|---|
| 2025.11.13 | ₩8,643 | ₩8,683 | ₩8,214 | ₩8,281 | -4.19% | 11.8만 |
|---|
| 2025.11.12 | ₩8,858 | ₩9,112 | ₩8,322 | ₩8,750 | -1.21% | 23.1만 |
|---|
| 2025.11.11 | ₩8,308 | ₩8,549 | ₩8,161 | ₩8,536 | +2.74% | 13.1만 |
|---|
| 2025.11.10 | ₩8,415 | ₩8,549 | ₩8,121 | ₩8,214 | -2.39% | 10.7만 |
|---|
| 2025.11.07 | ₩8,107 | ₩8,469 | ₩7,705 | ₩8,415 | +3.80% | 24.7만 |
|---|
| 2025.11.06 | ₩8,576 | ₩8,710 | ₩8,134 | ₩8,188 | -4.53% | 6.5만 |
|---|
| 2025.11.05 | ₩8,188 | ₩8,670 | ₩8,040 | ₩8,576 | +4.75% | 11.2만 |
|---|
| 2025.11.04 | ₩8,255 | ₩8,496 | ₩8,094 | ₩8,255 | 0.00% | 13.1만 |
|---|
| 2025.11.03 | ₩8,817 | ₩8,925 | ₩8,429 | ₩8,496 | -3.65% | 13.2만 |
|---|
| 2025.10.31 | ₩8,590 | ₩8,965 | ₩8,590 | ₩8,777 | +2.18% | 12만 |
|---|
| 2025.10.30 | ₩8,643 | ₩9,179 | ₩8,549 | ₩8,590 | -0.62% | 18.1만 |
|---|
| 2025.10.29 | ₩9,126 | ₩9,126 | ₩8,576 | ₩8,737 | -4.26% | 41.1만 |
|---|
| 2025.10.28 | ₩9,340 | ₩9,662 | ₩9,085 | ₩9,193 | -1.58% | 28.3만 |
|---|
| 2025.10.27 | ₩10,050 | ₩10,157 | ₩9,313 | ₩9,327 | -7.20% | 32.3만 |
|---|
| 2025.10.24 | ₩9,903 | ₩10,131 | ₩9,903 | ₩9,956 | +0.54% | 11.3만 |
|---|
| 2025.10.23 | ₩9,796 | ₩10,050 | ₩9,648 | ₩9,903 | +1.09% | 19.3만 |
|---|
| 2025.10.22 | ₩9,930 | ₩10,117 | ₩9,420 | ₩9,796 | -1.35% | 36.4만 |
|---|
| 2025.10.21 | ₩10,144 | ₩10,439 | ₩9,997 | ₩10,064 | -0.79% | 24.1만 |
|---|
| 2025.10.20 | ₩10,131 | ₩10,854 | ₩9,983 | ₩10,144 | +0.13% | 47.2만 |
|---|
| 2025.10.17 | ₩9,769 | ₩10,318 | ₩9,112 | ₩10,010 | +2.47% | 70.8만 |
|---|
| 2025.10.16 | ₩10,600 | ₩10,814 | ₩9,796 | ₩10,104 | -4.68% | 88.6만 |
|---|
| 2025.10.15 | ₩18,760 | ₩18,800 | ₩9,554 | ₩10,466 | -44.21% | 375.5만 |
|---|
| 2025.10.14 | ₩19,511 | ₩20,154 | ₩18,760 | ₩20,047 | +2.75% | 22만 |
|---|
| 2025.10.13 | ₩17,581 | ₩20,583 | ₩17,581 | ₩20,409 | +16.08% | 36.1만 |
|---|
| 2025.10.10 | ₩19,497 | ₩19,564 | ₩17,152 | ₩17,206 | -11.75% | 26.2만 |
|---|