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 | ₩8,149 | ₩8,256 | ₩7,815 | ₩7,936 | -2.62% | 5.1만 |
| 2026.10.08 | ₩8,443 | ₩8,604 | ₩7,989 | ₩8,069 | -4.43% | 3.8만 |
| 2026.10.07 | ₩8,751 | ₩8,751 | ₩8,417 | ₩8,497 | -2.90% | 2.1만 |
| 2026.10.06 | ₩9,098 | ₩9,165 | ₩8,751 | ₩8,884 | -2.35% | 3.1만 |
| 2026.10.05 | ₩9,298 | ₩9,352 | ₩9,085 | ₩9,111 | -2.01% | 1.3만 |
| 2026.10.02 | ₩9,312 | ₩9,445 | ₩9,272 | ₩9,392 | +0.86% | 1만 |
| 2026.10.01 | ₩9,472 | ₩9,472 | ₩9,178 | ₩9,178 | -3.10% | 4천 |
| 2026.09.30 | ₩9,218 | ₩9,526 | ₩9,218 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,499 |
| +3.04% |
| 8.9천 |
| 2026.09.29 | ₩9,405 | ₩9,592 | ₩9,192 | ₩9,285 | -1.28% | 2.3만 |
|---|
| 2026.09.28 | ₩9,098 | ₩9,432 | ₩9,085 | ₩9,325 | +2.50% | 2.7만 |
|---|
| 2026.09.25 | ₩9,619 | ₩9,860 | ₩9,258 | ₩9,258 | -3.75% | 3.4만 |
|---|
| 2026.09.24 | ₩9,726 | ₩9,860 | ₩9,472 | ₩9,566 | -1.65% | 2.5만 |
|---|
| 2026.09.23 | ₩9,432 | ₩9,860 | ₩9,365 | ₩9,819 | +4.11% | 4.6만 |
|---|
| 2026.09.22 | ₩9,312 | ₩9,539 | ₩9,111 | ₩9,459 | +1.58% | 2.3만 |
|---|
| 2026.09.21 | ₩9,218 | ₩9,485 | ₩9,165 | ₩9,379 | +1.74% | 2.2만 |
|---|
| 2026.09.18 | ₩9,178 | ₩9,232 | ₩9,005 | ₩9,005 | -1.89% | 3.6만 |
|---|
| 2026.09.17 | ₩8,951 | ₩9,338 | ₩8,844 | ₩9,285 | +3.73% | 3.3만 |
|---|
| 2026.09.16 | ₩9,165 | ₩9,218 | ₩8,831 | ₩8,924 | -2.62% | 2.1만 |
|---|
| 2026.09.15 | ₩9,111 | ₩9,285 | ₩9,098 | ₩9,218 | +1.17% | 1.2만 |
|---|
| 2026.09.14 | ₩9,405 | ₩9,445 | ₩9,098 | ₩9,098 | -3.27% | 1.2만 |
|---|
| 2026.09.11 | ₩9,258 | ₩9,539 | ₩9,085 | ₩9,539 | +3.03% | 2.9만 |
|---|
| 2026.09.10 | ₩9,085 | ₩9,405 | ₩9,085 | ₩9,192 | +1.18% | 3.3만 |
|---|
| 2026.09.09 | ₩9,432 | ₩9,485 | ₩9,098 | ₩9,312 | -1.27% | 3.6만 |
|---|
| 2026.09.08 | ₩9,539 | ₩9,579 | ₩9,298 | ₩9,325 | -2.24% | 2.3만 |
|---|
| 2026.09.04 | ₩9,338 | ₩9,646 | ₩9,232 | ₩9,512 | +1.86% | 4만 |
|---|
| 2026.09.03 | ₩9,552 | ₩9,566 | ₩9,338 | ₩9,338 | -2.24% | 2.8만 |
|---|
| 2026.09.02 | ₩9,218 | ₩9,632 | ₩9,192 | ₩9,472 | +2.75% | 3.2만 |
|---|
| 2026.09.01 | ₩9,111 | ₩9,258 | ₩9,085 | ₩9,192 | +0.88% | 2.9만 |
|---|
| 2026.08.31 | ₩9,151 | ₩9,285 | ₩9,151 | ₩9,178 | +0.29% | 2.6만 |
|---|
| 2026.08.28 | ₩9,285 | ₩9,445 | ₩9,218 | ₩9,258 | -0.29% | 2.9만 |
|---|
| 2026.08.27 | ₩9,405 | ₩9,579 | ₩9,178 | ₩9,232 | -1.85% | 3만 |
|---|
| 2026.08.26 | ₩9,352 | ₩9,539 | ₩9,098 | ₩9,098 | -2.71% | 3.5만 |
|---|
| 2026.08.25 | ₩8,951 | ₩9,686 | ₩8,951 | ₩9,459 | +5.67% | 6.6만 |
|---|
| 2026.08.24 | ₩9,178 | ₩9,218 | ₩8,871 | ₩9,005 | -1.89% | 3.7만 |
|---|
| 2026.08.21 | ₩9,272 | ₩9,325 | ₩9,045 | ₩9,138 | -1.44% | 1.5만 |
|---|
| 2026.08.20 | ₩8,737 | ₩9,298 | ₩8,737 | ₩9,178 | +5.05% | 4.8만 |
|---|
| 2026.08.19 | ₩8,884 | ₩8,924 | ₩8,630 | ₩8,817 | -0.75% | 1.2만 |
|---|
| 2026.08.18 | ₩8,964 | ₩9,098 | ₩8,684 | ₩8,724 | -2.68% | 7.1만 |
|---|
| 2026.08.17 | ₩9,192 | ₩9,552 | ₩9,031 | ₩9,085 | -1.16% | 5.1만 |
|---|
| 2026.08.14 | ₩9,499 | ₩9,739 | ₩9,151 | ₩9,325 | -1.83% | 5만 |
|---|
| 2026.08.13 | ₩8,831 | ₩9,819 | ₩8,817 | ₩9,592 | +8.62% | 12만 |
|---|
| 2026.08.12 | ₩8,043 | ₩9,031 | ₩8,043 | ₩8,884 | +10.47% | 10.6만 |
|---|
| 2026.08.11 | ₩8,657 | ₩8,911 | ₩8,043 | ₩8,043 | -7.10% | 3.4만 |
|---|
| 2026.08.10 | ₩8,764 | ₩8,964 | ₩8,590 | ₩8,617 | -1.68% | 2.5만 |
|---|
| 2026.08.07 | ₩8,604 | ₩8,898 | ₩8,443 | ₩8,737 | +1.55% | 4.2만 |
|---|
| 2026.08.06 | ₩8,497 | ₩8,617 | ₩8,323 | ₩8,524 | +0.31% | 1만 |
|---|
| 2026.08.05 | ₩8,337 | ₩8,630 | ₩8,149 | ₩8,524 | +2.24% | 1.1만 |
|---|
| 2026.08.04 | ₩8,283 | ₩8,497 | ₩8,283 | ₩8,337 | +0.65% | 2.9만 |
|---|
| 2026.08.03 | ₩7,989 | ₩8,403 | ₩7,989 | ₩8,243 | +3.18% | 1.6만 |
|---|
| 2026.07.31 | ₩7,842 | ₩8,216 | ₩7,722 | ₩8,029 | +2.39% | 3.6만 |
|---|
| 2026.07.30 | ₩7,829 | ₩8,003 | ₩7,815 | ₩7,842 | +0.17% | 1만 |
|---|
| 2026.07.29 | ₩7,735 | ₩8,043 | ₩7,695 | ₩7,802 | +0.86% | 2.7만 |
|---|
| 2026.07.28 | ₩7,909 | ₩7,936 | ₩7,642 | ₩7,802 | -1.35% | 3.3만 |
|---|
| 2026.07.27 | ₩8,230 | ₩8,230 | ₩7,949 | ₩7,949 | -3.41% | 1.7만 |
|---|
| 2026.07.24 | ₩8,056 | ₩8,457 | ₩7,896 | ₩8,136 | +1.00% | 4.2만 |
|---|
| 2026.07.23 | ₩8,149 | ₩8,777 | ₩8,016 | ₩8,016 | -1.64% | 6만 |
|---|
| 2026.07.22 | ₩7,882 | ₩8,283 | ₩7,882 | ₩8,123 | +3.05% | 3.5만 |
|---|
| 2026.07.21 | ₩7,695 | ₩8,083 | ₩7,628 | ₩7,909 | +2.78% | 2.2만 |
|---|
| 2026.07.20 | ₩7,495 | ₩7,802 | ₩7,481 | ₩7,481 | -0.18% | 1.4만 |
|---|
| 2026.07.17 | ₩7,508 | ₩7,695 | ₩7,375 | ₩7,481 | -0.36% | 3만 |
|---|
| 2026.07.16 | ₩7,922 | ₩8,016 | ₩7,615 | ₩7,615 | -3.88% | 5.8만 |
|---|
| 2026.07.15 | ₩8,043 | ₩8,123 | ₩7,882 | ₩8,123 | +1.00% | 1.5만 |
|---|
| 2026.07.14 | ₩7,936 | ₩8,136 | ₩7,815 | ₩8,016 | +1.01% | 1.4만 |
|---|
| 2026.07.13 | ₩8,083 | ₩8,350 | ₩7,789 | ₩7,909 | -2.15% | 2.8만 |
|---|
| 2026.07.10 | ₩8,176 | ₩8,403 | ₩8,016 | ₩8,149 | -0.33% | 1.4만 |
|---|
| 2026.07.09 | ₩8,283 | ₩8,350 | ₩8,123 | ₩8,216 | -0.81% | 2만 |
|---|
| 2026.07.08 | ₩7,749 | ₩8,270 | ₩7,749 | ₩8,270 | +6.72% | 3.1만 |
|---|
| 2026.07.07 | ₩8,296 | ₩8,417 | ₩7,762 | ₩7,775 | -6.28% | 2.8만 |
|---|
| 2026.07.06 | ₩8,163 | ₩8,470 | ₩7,815 | ₩8,310 | +1.80% | 3.4만 |
|---|
| 2026.07.02 | ₩8,176 | ₩8,497 | ₩7,815 | ₩8,123 | -0.65% | 7.5만 |
|---|
| 2026.07.01 | ₩8,310 | ₩8,417 | ₩8,056 | ₩8,096 | -2.57% | 2.7만 |
|---|
| 2026.06.30 | ₩7,922 | ₩8,390 | ₩7,909 | ₩8,337 | +5.23% | 4.5만 |
|---|
| 2026.06.29 | ₩8,043 | ₩8,043 | ₩7,789 | ₩7,842 | -2.49% | 3.2만 |
|---|
| 2026.06.26 | ₩7,628 | ₩8,056 | ₩7,602 | ₩7,936 | +4.03% | 5.2만 |
|---|
| 2026.06.25 | ₩7,829 | ₩7,829 | ₩7,615 | ₩7,735 | -1.19% | 1.8만 |
|---|
| 2026.06.24 | ₩7,936 | ₩8,016 | ₩7,615 | ₩7,695 | -3.03% | 4.1만 |
|---|
| 2026.06.23 | ₩8,016 | ₩8,149 | ₩7,695 | ₩7,882 | -1.67% | 7.1만 |
|---|
| 2026.06.22 | ₩8,537 | ₩8,590 | ₩8,176 | ₩8,243 | -3.44% | 6.9만 |
|---|
| 2026.06.18 | ₩8,617 | ₩8,751 | ₩8,310 | ₩8,537 | -0.93% | 6.5만 |
|---|
| 2026.06.17 | ₩8,550 | ₩8,844 | ₩8,483 | ₩8,510 | -0.47% | 3.3만 |
|---|
| 2026.06.16 | ₩9,232 | ₩9,258 | ₩8,483 | ₩8,550 | -7.38% | 16만 |
|---|
| 2026.06.15 | ₩9,672 | ₩9,672 | ₩9,232 | ₩9,232 | -4.56% | 9.6만 |
|---|
| 2026.06.12 | ₩9,232 | ₩9,632 | ₩9,178 | ₩9,405 | +1.88% | 14.2만 |
|---|
| 2026.06.11 | ₩8,550 | ₩9,312 | ₩8,350 | ₩9,312 | +8.91% | 15.5만 |
|---|
| 2026.06.10 | ₩7,909 | ₩8,457 | ₩7,909 | ₩8,390 | +6.08% | 7.8만 |
|---|
| 2026.06.09 | ₩8,644 | ₩8,777 | ₩7,882 | ₩8,043 | -6.96% | 16.9만 |
|---|
| 2026.06.08 | ₩8,644 | ₩9,005 | ₩8,417 | ₩8,644 | 0.00% | 5.6만 |
|---|
| 2026.06.05 | ₩8,858 | ₩8,991 | ₩8,430 | ₩8,537 | -3.62% | 5.8만 |
|---|
| 2026.06.04 | ₩8,524 | ₩9,285 | ₩8,524 | ₩8,964 | +5.17% | 6.4만 |
|---|
| 2026.06.03 | ₩9,592 | ₩9,699 | ₩8,630 | ₩8,671 | -9.61% | 13.8만 |
|---|
| 2026.06.02 | ₩9,512 | ₩9,632 | ₩9,432 | ₩9,526 | +0.14% | 12.6만 |
|---|
| 2026.06.01 | ₩9,352 | ₩9,713 | ₩9,165 | ₩9,432 | +0.86% | 13.4만 |
|---|
| 2026.05.29 | ₩9,485 | ₩9,619 | ₩9,218 | ₩9,312 | -1.83% | 9.1만 |
|---|
| 2026.05.28 | ₩9,592 | ₩9,646 | ₩9,419 | ₩9,445 | -1.53% | 8.6만 |
|---|
| 2026.05.27 | ₩9,365 | ₩9,646 | ₩9,165 | ₩9,592 | +2.43% | 12.7만 |
|---|
| 2026.05.26 | ₩9,298 | ₩9,445 | ₩9,031 | ₩9,272 | -0.29% | 14.3만 |
|---|
| 2026.05.22 | ₩9,272 | ₩9,953 | ₩9,178 | ₩9,205 | -0.72% | 17.3만 |
|---|
| 2026.05.21 | ₩8,443 | ₩9,552 | ₩8,323 | ₩9,325 | +10.44% | 31.5만 |
|---|
| 2026.05.20 | ₩8,109 | ₩8,497 | ₩7,882 | ₩8,497 | +4.78% | 24.5만 |
|---|
| 2026.05.19 | ₩8,043 | ₩8,083 | ₩7,441 | ₩7,949 | -1.16% | 15.9만 |
|---|
| 2026.05.18 | ₩9,058 | ₩9,058 | ₩7,642 | ₩8,136 | -10.18% | 21.5만 |
|---|
| 2026.05.15 | ₩8,737 | ₩9,819 | ₩8,056 | ₩9,125 | +4.43% | 57.5만 |
|---|
| 2026.05.14 | ₩8,016 | ₩8,724 | ₩7,896 | ₩8,524 | +6.33% | 39.2만 |
|---|
| 2026.05.13 | ₩7,922 | ₩8,149 | ₩7,775 | ₩7,976 | +0.67% | 14.7만 |
|---|
| 2026.05.12 | ₩7,508 | ₩7,896 | ₩7,455 | ₩7,896 | +5.16% | 5만 |
|---|
| 2026.05.11 | ₩7,682 | ₩7,749 | ₩7,361 | ₩7,468 | -2.78% | 11.1만 |
|---|
| 2026.05.08 | ₩7,495 | ₩7,815 | ₩7,495 | ₩7,655 | +2.14% | 5.4만 |
|---|
| 2026.05.07 | ₩7,722 | ₩7,749 | ₩7,428 | ₩7,495 | -2.94% | 5.7만 |
|---|
| 2026.05.06 | ₩7,762 | ₩7,856 | ₩7,628 | ₩7,709 | -0.69% | 3.2만 |
|---|
| 2026.05.05 | ₩7,628 | ₩8,016 | ₩7,628 | ₩7,682 | +0.70% | 4만 |
|---|
| 2026.05.04 | ₩7,749 | ₩7,789 | ₩7,588 | ₩7,602 | -1.90% | 3.1만 |
|---|
| 2026.05.01 | ₩7,856 | ₩7,856 | ₩7,615 | ₩7,762 | -1.19% | 3.8만 |
|---|
| 2026.04.30 | ₩7,588 | ₩7,869 | ₩7,575 | ₩7,749 | +2.11% | 3.3만 |
|---|
| 2026.04.29 | ₩7,762 | ₩7,775 | ₩7,401 | ₩7,655 | -1.38% | 2.8만 |
|---|
| 2026.04.28 | ₩7,682 | ₩8,016 | ₩7,455 | ₩7,642 | -0.52% | 2.8만 |
|---|
| 2026.04.27 | ₩7,989 | ₩8,029 | ₩7,695 | ₩7,762 | -2.84% | 4.1만 |
|---|
| 2026.04.24 | ₩7,669 | ₩8,083 | ₩7,575 | ₩8,016 | +4.53% | 6만 |
|---|
| 2026.04.23 | ₩7,749 | ₩7,936 | ₩7,428 | ₩7,522 | -2.93% | 2.6만 |
|---|
| 2026.04.22 | ₩7,789 | ₩7,882 | ₩7,642 | ₩7,842 | +0.69% | 1.4만 |
|---|
| 2026.04.21 | ₩7,588 | ₩7,949 | ₩7,548 | ₩7,642 | +0.70% | 7.5만 |
|---|
| 2026.04.20 | ₩7,428 | ₩7,535 | ₩7,294 | ₩7,481 | +0.72% | 1.7만 |
|---|
| 2026.04.17 | ₩7,321 | ₩7,481 | ₩7,174 | ₩7,441 | +1.64% | 4만 |
|---|
| 2026.04.16 | ₩7,081 | ₩7,308 | ₩6,947 | ₩7,107 | +0.38% | 3.5만 |
|---|
| 2026.04.15 | ₩7,147 | ₩7,335 | ₩7,067 | ₩7,147 | 0.00% | 3.4만 |
|---|
| 2026.04.14 | ₩7,348 | ₩7,468 | ₩7,161 | ₩7,161 | -2.55% | 5.6만 |
|---|
| 2026.04.13 | ₩7,228 | ₩7,415 | ₩7,147 | ₩7,308 | +1.11% | 2.2만 |
|---|
| 2026.04.10 | ₩7,294 | ₩7,308 | ₩7,134 | ₩7,268 | -0.37% | 7.9천 |
|---|
| 2026.04.09 | ₩7,254 | ₩7,415 | ₩7,054 | ₩7,268 | +0.18% | 3.5만 |
|---|
| 2026.04.08 | ₩7,481 | ₩7,669 | ₩7,134 | ₩7,214 | -3.57% | 7.5만 |
|---|
| 2026.04.07 | ₩7,361 | ₩7,508 | ₩7,241 | ₩7,254 | -1.45% | 4.1만 |
|---|
| 2026.04.06 | ₩7,441 | ₩7,615 | ₩7,294 | ₩7,361 | -1.08% | 2.6만 |
|---|
| 2026.04.02 | ₩7,067 | ₩7,615 | ₩7,067 | ₩7,375 | +4.35% | 2.2만 |
|---|
| 2026.04.01 | ₩7,361 | ₩7,749 | ₩7,241 | ₩7,254 | -1.45% | 3.7만 |
|---|
| 2026.03.31 | ₩6,947 | ₩7,401 | ₩6,880 | ₩7,214 | +3.85% | 9.4만 |
|---|
| 2026.03.30 | ₩6,813 | ₩6,813 | ₩6,466 | ₩6,466 | -5.10% | 4만 |
|---|
| 2026.03.27 | ₩7,081 | ₩7,081 | ₩6,653 | ₩6,707 | -5.28% | 5.5만 |
|---|
| 2026.03.26 | ₩7,308 | ₩7,682 | ₩7,014 | ₩7,014 | -4.02% | 9.5만 |
|---|
| 2026.03.25 | ₩7,735 | ₩7,735 | ₩7,134 | ₩7,308 | -5.53% | 9만 |
|---|
| 2026.03.24 | ₩6,974 | ₩7,669 | ₩6,974 | ₩7,615 | +9.20% | 15.1만 |
|---|
| 2026.03.23 | ₩7,588 | ₩7,669 | ₩6,787 | ₩6,920 | -8.80% | 11.2만 |
|---|
| 2026.03.20 | ₩7,735 | ₩7,735 | ₩7,161 | ₩7,548 | -2.42% | 7.3만 |
|---|
| 2026.03.19 | ₩7,735 | ₩7,789 | ₩7,548 | ₩7,722 | -0.17% | 1.9만 |
|---|
| 2026.03.18 | ₩7,976 | ₩8,069 | ₩7,762 | ₩7,815 | -2.01% | 2.3만 |
|---|
| 2026.03.17 | ₩8,029 | ₩8,163 | ₩8,003 | ₩8,069 | +0.50% | 1.2만 |
|---|
| 2026.03.16 | ₩7,976 | ₩8,176 | ₩7,922 | ₩8,123 | +1.84% | 5.1만 |
|---|
| 2026.03.13 | ₩7,695 | ₩8,176 | ₩7,615 | ₩7,628 | -0.87% | 7.8만 |
|---|
| 2026.03.12 | ₩7,989 | ₩8,176 | ₩7,909 | ₩7,922 | -0.84% | 5만 |
|---|
| 2026.03.11 | ₩8,457 | ₩8,550 | ₩8,003 | ₩8,136 | -3.79% | 2.8만 |
|---|
| 2026.03.10 | ₩8,069 | ₩8,524 | ₩8,029 | ₩8,230 | +1.99% | 2.4만 |
|---|
| 2026.03.09 | ₩7,989 | ₩8,176 | ₩7,922 | ₩7,989 | 0.00% | 1.7만 |
|---|
| 2026.03.06 | ₩8,016 | ₩8,310 | ₩8,016 | ₩8,109 | +1.17% | 2만 |
|---|
| 2026.03.05 | ₩8,390 | ₩8,430 | ₩8,029 | ₩8,243 | -1.75% | 2.9만 |
|---|
| 2026.03.04 | ₩8,069 | ₩8,443 | ₩7,962 | ₩8,230 | +1.99% | 1.6만 |
|---|
| 2026.03.03 | ₩8,350 | ₩8,350 | ₩7,882 | ₩8,056 | -3.52% | 2.6만 |
|---|
| 2026.03.02 | ₩8,163 | ₩8,684 | ₩8,163 | ₩8,564 | +4.91% | 5.5만 |
|---|
| 2026.02.27 | ₩8,256 | ₩8,550 | ₩8,256 | ₩8,483 | +2.75% | 2.2만 |
|---|
| 2026.02.26 | ₩8,310 | ₩8,550 | ₩8,283 | ₩8,430 | +1.45% | 3.6만 |
|---|
| 2026.02.25 | ₩8,016 | ₩8,443 | ₩8,016 | ₩8,337 | +4.00% | 2.6만 |
|---|
| 2026.02.24 | ₩7,709 | ₩8,163 | ₩7,709 | ₩7,909 | +2.60% | 2.4만 |
|---|
| 2026.02.23 | ₩7,762 | ₩8,029 | ₩7,682 | ₩7,709 | -0.69% | 2.7만 |
|---|
| 2026.02.20 | ₩7,976 | ₩8,283 | ₩7,749 | ₩7,842 | -1.68% | 2.3만 |
|---|
| 2026.02.19 | ₩7,815 | ₩8,149 | ₩7,669 | ₩8,083 | +3.42% | 1.1만 |
|---|
| 2026.02.18 | ₩7,682 | ₩8,216 | ₩7,682 | ₩7,896 | +2.78% | 1.5만 |
|---|
| 2026.02.17 | ₩7,669 | ₩7,869 | ₩7,455 | ₩7,682 | +0.17% | 4.2만 |
|---|
| 2026.02.13 | ₩7,775 | ₩8,123 | ₩7,615 | ₩7,789 | +0.17% | 3만 |
|---|
| 2026.02.12 | ₩7,949 | ₩7,962 | ₩7,749 | ₩7,815 | -1.68% | 2.2만 |
|---|
| 2026.02.11 | ₩8,003 | ₩8,163 | ₩7,709 | ₩7,922 | -1.00% | 2.1만 |
|---|
| 2026.02.10 | ₩7,962 | ₩8,203 | ₩7,896 | ₩7,976 | +0.17% | 3.2만 |
|---|
| 2026.02.09 | ₩8,149 | ₩8,230 | ₩7,949 | ₩8,123 | -0.33% | 4.3만 |
|---|
| 2026.02.06 | ₩8,123 | ₩8,350 | ₩8,123 | ₩8,163 | +0.49% | 4만 |
|---|
| 2026.02.05 | ₩8,003 | ₩8,216 | ₩7,749 | ₩8,016 | +0.17% | 6만 |
|---|
| 2026.02.04 | ₩8,123 | ₩8,216 | ₩7,789 | ₩8,069 | -0.66% | 4.9만 |
|---|
| 2026.02.03 | ₩8,443 | ₩8,684 | ₩7,856 | ₩8,096 | -4.11% | 7.7만 |
|---|
| 2026.02.02 | ₩8,310 | ₩8,751 | ₩8,256 | ₩8,310 | 0.00% | 6.3만 |
|---|
| 2026.01.30 | ₩8,924 | ₩8,991 | ₩8,256 | ₩8,323 | -6.74% | 6.4만 |
|---|
| 2026.01.29 | ₩8,737 | ₩9,312 | ₩8,136 | ₩9,058 | +3.67% | 20.8만 |
|---|
| 2026.01.28 | ₩8,711 | ₩8,898 | ₩8,537 | ₩8,737 | +0.31% | 2.4만 |
|---|
| 2026.01.27 | ₩8,724 | ₩8,991 | ₩8,443 | ₩8,764 | +0.46% | 3.1만 |
|---|
| 2026.01.26 | ₩8,684 | ₩8,711 | ₩8,497 | ₩8,644 | -0.46% | 2.7만 |
|---|
| 2026.01.23 | ₩8,817 | ₩8,844 | ₩8,457 | ₩8,737 | -0.91% | 4.4만 |
|---|
| 2026.01.22 | ₩9,192 | ₩9,245 | ₩8,844 | ₩8,844 | -3.78% | 4만 |
|---|
| 2026.01.21 | ₩9,485 | ₩9,485 | ₩8,590 | ₩9,085 | -4.23% | 9.2만 |
|---|
| 2026.01.20 | ₩8,871 | ₩9,512 | ₩8,817 | ₩9,419 | +6.17% | 20.3만 |
|---|
| 2026.01.16 | ₩9,379 | ₩9,512 | ₩8,831 | ₩9,151 | -2.42% | 11만 |
|---|
| 2026.01.15 | ₩9,125 | ₩9,552 | ₩8,898 | ₩9,232 | +1.17% | 11.4만 |
|---|
| 2026.01.14 | ₩8,617 | ₩9,165 | ₩8,564 | ₩9,071 | +5.27% | 5.3만 |
|---|
| 2026.01.13 | ₩8,697 | ₩8,817 | ₩8,510 | ₩8,684 | -0.15% | 3.2만 |
|---|
| 2026.01.12 | ₩8,604 | ₩8,777 | ₩8,483 | ₩8,737 | +1.55% | 3만 |
|---|
| 2026.01.09 | ₩8,630 | ₩8,858 | ₩8,483 | ₩8,644 | +0.15% | 6.3만 |
|---|
| 2026.01.08 | ₩8,724 | ₩9,005 | ₩8,430 | ₩8,564 | -1.84% | 8만 |
|---|
| 2026.01.07 | ₩9,325 | ₩9,325 | ₩8,751 | ₩8,804 | -5.59% | 8.9만 |
|---|
| 2026.01.06 | ₩8,871 | ₩9,566 | ₩8,684 | ₩9,312 | +4.97% | 17만 |
|---|
| 2026.01.05 | ₩9,151 | ₩9,245 | ₩8,697 | ₩8,737 | -4.53% | 6.9만 |
|---|
| 2026.01.02 | ₩8,737 | ₩9,218 | ₩8,564 | ₩9,138 | +4.59% | 5만 |
|---|
| 2025.12.31 | ₩8,604 | ₩8,844 | ₩8,337 | ₩8,497 | -1.24% | 4만 |
|---|
| 2025.12.30 | ₩8,844 | ₩8,844 | ₩8,190 | ₩8,630 | -2.42% | 19만 |
|---|
| 2025.12.29 | ₩8,804 | ₩9,018 | ₩8,604 | ₩8,858 | +0.61% | 10.4만 |
|---|
| 2025.12.26 | ₩8,711 | ₩9,138 | ₩8,417 | ₩9,071 | +4.14% | 9.7만 |
|---|
| 2025.12.24 | ₩8,911 | ₩8,938 | ₩8,711 | ₩8,817 | -1.05% | 4.4만 |
|---|
| 2025.12.23 | ₩9,218 | ₩9,245 | ₩8,617 | ₩8,777 | -4.78% | 25.4만 |
|---|
| 2025.12.22 | ₩8,604 | ₩8,684 | ₩7,869 | ₩8,123 | -5.59% | 18.4만 |
|---|
| 2025.12.19 | ₩8,377 | ₩8,817 | ₩8,149 | ₩8,510 | +1.59% | 22.4만 |
|---|
| 2025.12.18 | ₩8,163 | ₩8,537 | ₩8,163 | ₩8,350 | +2.29% | 5.9만 |
|---|
| 2025.12.17 | ₩8,283 | ₩8,310 | ₩8,149 | ₩8,149 | -1.61% | 6만 |
|---|
| 2025.12.16 | ₩7,976 | ₩8,390 | ₩7,896 | ₩8,270 | +3.69% | 5.5만 |
|---|
| 2025.12.15 | ₩8,136 | ₩8,136 | ₩7,682 | ₩8,043 | -1.15% | 11.7만 |
|---|
| 2025.12.12 | ₩8,764 | ₩8,791 | ₩8,043 | ₩8,096 | -7.62% | 10만 |
|---|
| 2025.12.11 | ₩8,604 | ₩8,991 | ₩8,056 | ₩8,764 | +1.86% | 11.6만 |
|---|
| 2025.12.10 | ₩8,817 | ₩9,085 | ₩8,483 | ₩8,604 | -2.42% | 11.3만 |
|---|
| 2025.12.09 | ₩9,005 | ₩9,005 | ₩8,417 | ₩8,858 | -1.63% | 11.7만 |
|---|
| 2025.12.08 | ₩9,258 | ₩9,352 | ₩8,831 | ₩9,125 | -1.44% | 5.5만 |
|---|
| 2025.12.05 | ₩9,178 | ₩9,352 | ₩8,884 | ₩9,232 | +0.58% | 4.9만 |
|---|
| 2025.12.04 | ₩9,178 | ₩9,352 | ₩9,098 | ₩9,218 | +0.44% | 6.4만 |
|---|
| 2025.12.03 | ₩8,817 | ₩9,245 | ₩8,684 | ₩9,232 | +4.70% | 4.8만 |
|---|
| 2025.12.02 | ₩8,978 | ₩9,245 | ₩8,684 | ₩8,804 | -1.93% | 6.6만 |
|---|
| 2025.12.01 | ₩9,045 | ₩9,298 | ₩8,764 | ₩8,898 | -1.62% | 10.7만 |
|---|
| 2025.11.28 | ₩9,338 | ₩9,472 | ₩9,192 | ₩9,192 | -1.57% | 2.9만 |
|---|
| 2025.11.26 | ₩9,392 | ₩9,405 | ₩8,951 | ₩9,258 | -1.42% | 11.4만 |
|---|
| 2025.11.25 | ₩8,510 | ₩9,619 | ₩8,350 | ₩9,459 | +11.15% | 19.5만 |
|---|
| 2025.11.24 | ₩7,669 | ₩8,604 | ₩7,669 | ₩8,564 | +11.67% | 9.2만 |
|---|
| 2025.11.21 | ₩7,802 | ₩8,016 | ₩7,481 | ₩7,669 | -1.71% | 16.3만 |
|---|
| 2025.11.20 | ₩8,016 | ₩8,216 | ₩7,682 | ₩7,802 | -2.67% | 13만 |
|---|
| 2025.11.19 | ₩8,230 | ₩8,323 | ₩7,829 | ₩7,896 | -4.06% | 5.9만 |
|---|
| 2025.11.18 | ₩7,856 | ₩8,417 | ₩7,749 | ₩8,283 | +5.44% | 8.1만 |
|---|
| 2025.11.17 | ₩8,283 | ₩8,470 | ₩7,896 | ₩7,936 | -4.19% | 6.4만 |
|---|
| 2025.11.14 | ₩8,083 | ₩8,390 | ₩8,016 | ₩8,390 | +3.80% | 4.4만 |
|---|
| 2025.11.13 | ₩8,617 | ₩8,657 | ₩8,190 | ₩8,256 | -4.19% | 11.8만 |
|---|
| 2025.11.12 | ₩8,831 | ₩9,085 | ₩8,296 | ₩8,724 | -1.21% | 23.1만 |
|---|
| 2025.11.11 | ₩8,283 | ₩8,524 | ₩8,136 | ₩8,510 | +2.74% | 13.1만 |
|---|
| 2025.11.10 | ₩8,390 | ₩8,524 | ₩8,096 | ₩8,190 | -2.39% | 10.7만 |
|---|
| 2025.11.07 | ₩8,083 | ₩8,443 | ₩7,682 | ₩8,390 | +3.80% | 24.7만 |
|---|
| 2025.11.06 | ₩8,550 | ₩8,684 | ₩8,109 | ₩8,163 | -4.53% | 6.5만 |
|---|
| 2025.11.05 | ₩8,163 | ₩8,644 | ₩8,016 | ₩8,550 | +4.75% | 11.2만 |
|---|
| 2025.11.04 | ₩8,230 | ₩8,470 | ₩8,069 | ₩8,230 | 0.00% | 13.1만 |
|---|
| 2025.11.03 | ₩8,791 | ₩8,898 | ₩8,403 | ₩8,470 | -3.65% | 13.2만 |
|---|
| 2025.10.31 | ₩8,564 | ₩8,938 | ₩8,564 | ₩8,751 | +2.18% | 12만 |
|---|
| 2025.10.30 | ₩8,617 | ₩9,151 | ₩8,524 | ₩8,564 | -0.62% | 18.1만 |
|---|
| 2025.10.29 | ₩9,098 | ₩9,098 | ₩8,550 | ₩8,711 | -4.26% | 41.1만 |
|---|
| 2025.10.28 | ₩9,312 | ₩9,632 | ₩9,058 | ₩9,165 | -1.58% | 28.3만 |
|---|
| 2025.10.27 | ₩10,020 | ₩10,127 | ₩9,285 | ₩9,298 | -7.20% | 32.3만 |
|---|
| 2025.10.24 | ₩9,873 | ₩10,100 | ₩9,873 | ₩9,926 | +0.54% | 11.3만 |
|---|
| 2025.10.23 | ₩9,766 | ₩10,020 | ₩9,619 | ₩9,873 | +1.09% | 19.3만 |
|---|
| 2025.10.22 | ₩9,900 | ₩10,087 | ₩9,392 | ₩9,766 | -1.35% | 36.4만 |
|---|
| 2025.10.21 | ₩10,113 | ₩10,407 | ₩9,966 | ₩10,033 | -0.79% | 24.1만 |
|---|
| 2025.10.20 | ₩10,100 | ₩10,821 | ₩9,953 | ₩10,113 | +0.13% | 47.2만 |
|---|
| 2025.10.17 | ₩9,739 | ₩10,287 | ₩9,085 | ₩9,980 | +2.47% | 70.8만 |
|---|
| 2025.10.16 | ₩10,568 | ₩10,781 | ₩9,766 | ₩10,073 | -4.68% | 88.6만 |
|---|
| 2025.10.15 | ₩18,704 | ₩18,744 | ₩9,526 | ₩10,434 | -44.21% | 375.5만 |
|---|
| 2025.10.14 | ₩19,452 | ₩20,093 | ₩18,704 | ₩19,986 | +2.75% | 22만 |
|---|
| 2025.10.13 | ₩17,528 | ₩20,521 | ₩17,528 | ₩20,347 | +16.08% | 36.1만 |
|---|
| 2025.10.10 | ₩19,439 | ₩19,505 | ₩17,101 | ₩17,154 | -11.75% | 26.2만 |
|---|