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 | ₩8,147 | ₩8,254 | ₩7,813 | ₩7,933 | -2.62% | 5.1만 |
| 2026.10.08 | ₩8,441 | ₩8,601 | ₩7,987 | ₩8,067 | -4.43% | 3.8만 |
| 2026.10.07 | ₩8,748 | ₩8,748 | ₩8,414 | ₩8,494 | -2.90% | 2.1만 |
| 2026.10.06 | ₩9,095 | ₩9,162 | ₩8,748 | ₩8,882 | -2.35% | 3.1만 |
| 2026.10.05 | ₩9,296 | ₩9,349 | ₩9,082 | ₩9,109 | -2.01% | 1.3만 |
| 2026.10.02 | ₩9,309 | ₩9,443 | ₩9,269 | ₩9,389 | +0.86% | 1만 |
| 2026.10.01 | ₩9,469 | ₩9,469 | ₩9,175 | ₩9,175 | -3.10% | 4천 |
| 2026.09.30 | ₩9,216 | ₩9,523 | ₩9,216 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,496 |
| +3.04% |
| 8.9천 |
| 2026.09.29 | ₩9,402 | ₩9,589 | ₩9,189 | ₩9,282 | -1.28% | 2.3만 |
|---|
| 2026.09.28 | ₩9,095 | ₩9,429 | ₩9,082 | ₩9,322 | +2.50% | 2.7만 |
|---|
| 2026.09.25 | ₩9,616 | ₩9,857 | ₩9,256 | ₩9,256 | -3.75% | 3.4만 |
|---|
| 2026.09.24 | ₩9,723 | ₩9,857 | ₩9,469 | ₩9,563 | -1.65% | 2.5만 |
|---|
| 2026.09.23 | ₩9,429 | ₩9,857 | ₩9,362 | ₩9,817 | +4.11% | 4.6만 |
|---|
| 2026.09.22 | ₩9,309 | ₩9,536 | ₩9,109 | ₩9,456 | +1.58% | 2.3만 |
|---|
| 2026.09.21 | ₩9,216 | ₩9,483 | ₩9,162 | ₩9,376 | +1.74% | 2.2만 |
|---|
| 2026.09.18 | ₩9,175 | ₩9,229 | ₩9,002 | ₩9,002 | -1.89% | 3.6만 |
|---|
| 2026.09.17 | ₩8,948 | ₩9,336 | ₩8,842 | ₩9,282 | +3.73% | 3.3만 |
|---|
| 2026.09.16 | ₩9,162 | ₩9,216 | ₩8,828 | ₩8,922 | -2.62% | 2.1만 |
|---|
| 2026.09.15 | ₩9,109 | ₩9,282 | ₩9,095 | ₩9,216 | +1.17% | 1.2만 |
|---|
| 2026.09.14 | ₩9,402 | ₩9,443 | ₩9,095 | ₩9,095 | -3.27% | 1.2만 |
|---|
| 2026.09.11 | ₩9,256 | ₩9,536 | ₩9,082 | ₩9,536 | +3.03% | 2.9만 |
|---|
| 2026.09.10 | ₩9,082 | ₩9,402 | ₩9,082 | ₩9,189 | +1.18% | 3.3만 |
|---|
| 2026.09.09 | ₩9,429 | ₩9,483 | ₩9,095 | ₩9,309 | -1.27% | 3.6만 |
|---|
| 2026.09.08 | ₩9,536 | ₩9,576 | ₩9,296 | ₩9,322 | -2.24% | 2.3만 |
|---|
| 2026.09.04 | ₩9,336 | ₩9,643 | ₩9,229 | ₩9,509 | +1.86% | 4만 |
|---|
| 2026.09.03 | ₩9,549 | ₩9,563 | ₩9,336 | ₩9,336 | -2.24% | 2.8만 |
|---|
| 2026.09.02 | ₩9,216 | ₩9,630 | ₩9,189 | ₩9,469 | +2.75% | 3.2만 |
|---|
| 2026.09.01 | ₩9,109 | ₩9,256 | ₩9,082 | ₩9,189 | +0.88% | 2.9만 |
|---|
| 2026.08.31 | ₩9,149 | ₩9,282 | ₩9,149 | ₩9,175 | +0.29% | 2.6만 |
|---|
| 2026.08.28 | ₩9,282 | ₩9,443 | ₩9,216 | ₩9,256 | -0.29% | 2.9만 |
|---|
| 2026.08.27 | ₩9,402 | ₩9,576 | ₩9,175 | ₩9,229 | -1.85% | 3만 |
|---|
| 2026.08.26 | ₩9,349 | ₩9,536 | ₩9,095 | ₩9,095 | -2.71% | 3.5만 |
|---|
| 2026.08.25 | ₩8,948 | ₩9,683 | ₩8,948 | ₩9,456 | +5.67% | 6.6만 |
|---|
| 2026.08.24 | ₩9,175 | ₩9,216 | ₩8,868 | ₩9,002 | -1.89% | 3.7만 |
|---|
| 2026.08.21 | ₩9,269 | ₩9,322 | ₩9,042 | ₩9,135 | -1.44% | 1.5만 |
|---|
| 2026.08.20 | ₩8,735 | ₩9,296 | ₩8,735 | ₩9,175 | +5.05% | 4.8만 |
|---|
| 2026.08.19 | ₩8,882 | ₩8,922 | ₩8,628 | ₩8,815 | -0.75% | 1.2만 |
|---|
| 2026.08.18 | ₩8,962 | ₩9,095 | ₩8,681 | ₩8,721 | -2.68% | 7.1만 |
|---|
| 2026.08.17 | ₩9,189 | ₩9,549 | ₩9,029 | ₩9,082 | -1.16% | 5.1만 |
|---|
| 2026.08.14 | ₩9,496 | ₩9,736 | ₩9,149 | ₩9,322 | -1.83% | 5만 |
|---|
| 2026.08.13 | ₩8,828 | ₩9,817 | ₩8,815 | ₩9,589 | +8.62% | 12만 |
|---|
| 2026.08.12 | ₩8,040 | ₩9,029 | ₩8,040 | ₩8,882 | +10.47% | 10.6만 |
|---|
| 2026.08.11 | ₩8,655 | ₩8,908 | ₩8,040 | ₩8,040 | -7.10% | 3.4만 |
|---|
| 2026.08.10 | ₩8,761 | ₩8,962 | ₩8,588 | ₩8,614 | -1.68% | 2.5만 |
|---|
| 2026.08.07 | ₩8,601 | ₩8,895 | ₩8,441 | ₩8,735 | +1.55% | 4.2만 |
|---|
| 2026.08.06 | ₩8,494 | ₩8,614 | ₩8,321 | ₩8,521 | +0.31% | 1만 |
|---|
| 2026.08.05 | ₩8,334 | ₩8,628 | ₩8,147 | ₩8,521 | +2.24% | 1.1만 |
|---|
| 2026.08.04 | ₩8,281 | ₩8,494 | ₩8,281 | ₩8,334 | +0.65% | 2.9만 |
|---|
| 2026.08.03 | ₩7,987 | ₩8,401 | ₩7,987 | ₩8,241 | +3.18% | 1.6만 |
|---|
| 2026.07.31 | ₩7,840 | ₩8,214 | ₩7,720 | ₩8,027 | +2.39% | 3.6만 |
|---|
| 2026.07.30 | ₩7,826 | ₩8,000 | ₩7,813 | ₩7,840 | +0.17% | 1만 |
|---|
| 2026.07.29 | ₩7,733 | ₩8,040 | ₩7,693 | ₩7,800 | +0.86% | 2.7만 |
|---|
| 2026.07.28 | ₩7,907 | ₩7,933 | ₩7,640 | ₩7,800 | -1.35% | 3.3만 |
|---|
| 2026.07.27 | ₩8,227 | ₩8,227 | ₩7,947 | ₩7,947 | -3.41% | 1.7만 |
|---|
| 2026.07.24 | ₩8,054 | ₩8,454 | ₩7,893 | ₩8,134 | +1.00% | 4.2만 |
|---|
| 2026.07.23 | ₩8,147 | ₩8,775 | ₩8,013 | ₩8,013 | -1.64% | 6만 |
|---|
| 2026.07.22 | ₩7,880 | ₩8,281 | ₩7,880 | ₩8,120 | +3.05% | 3.5만 |
|---|
| 2026.07.21 | ₩7,693 | ₩8,080 | ₩7,626 | ₩7,907 | +2.78% | 2.2만 |
|---|
| 2026.07.20 | ₩7,493 | ₩7,800 | ₩7,479 | ₩7,479 | -0.18% | 1.4만 |
|---|
| 2026.07.17 | ₩7,506 | ₩7,693 | ₩7,372 | ₩7,479 | -0.36% | 3만 |
|---|
| 2026.07.16 | ₩7,920 | ₩8,013 | ₩7,613 | ₩7,613 | -3.88% | 5.8만 |
|---|
| 2026.07.15 | ₩8,040 | ₩8,120 | ₩7,880 | ₩8,120 | +1.00% | 1.5만 |
|---|
| 2026.07.14 | ₩7,933 | ₩8,134 | ₩7,813 | ₩8,013 | +1.01% | 1.4만 |
|---|
| 2026.07.13 | ₩8,080 | ₩8,347 | ₩7,786 | ₩7,907 | -2.15% | 2.8만 |
|---|
| 2026.07.10 | ₩8,174 | ₩8,401 | ₩8,013 | ₩8,147 | -0.33% | 1.4만 |
|---|
| 2026.07.09 | ₩8,281 | ₩8,347 | ₩8,120 | ₩8,214 | -0.81% | 2만 |
|---|
| 2026.07.08 | ₩7,746 | ₩8,267 | ₩7,746 | ₩8,267 | +6.72% | 3.1만 |
|---|
| 2026.07.07 | ₩8,294 | ₩8,414 | ₩7,760 | ₩7,773 | -6.28% | 2.8만 |
|---|
| 2026.07.06 | ₩8,160 | ₩8,468 | ₩7,813 | ₩8,307 | +1.80% | 3.4만 |
|---|
| 2026.07.02 | ₩8,174 | ₩8,494 | ₩7,813 | ₩8,120 | -0.65% | 7.5만 |
|---|
| 2026.07.01 | ₩8,307 | ₩8,414 | ₩8,054 | ₩8,094 | -2.57% | 2.7만 |
|---|
| 2026.06.30 | ₩7,920 | ₩8,387 | ₩7,907 | ₩8,334 | +5.23% | 4.5만 |
|---|
| 2026.06.29 | ₩8,040 | ₩8,040 | ₩7,786 | ₩7,840 | -2.49% | 3.2만 |
|---|
| 2026.06.26 | ₩7,626 | ₩8,054 | ₩7,599 | ₩7,933 | +4.03% | 5.2만 |
|---|
| 2026.06.25 | ₩7,826 | ₩7,826 | ₩7,613 | ₩7,733 | -1.19% | 1.8만 |
|---|
| 2026.06.24 | ₩7,933 | ₩8,013 | ₩7,613 | ₩7,693 | -3.03% | 4.1만 |
|---|
| 2026.06.23 | ₩8,013 | ₩8,147 | ₩7,693 | ₩7,880 | -1.67% | 7.1만 |
|---|
| 2026.06.22 | ₩8,534 | ₩8,588 | ₩8,174 | ₩8,241 | -3.44% | 6.9만 |
|---|
| 2026.06.18 | ₩8,614 | ₩8,748 | ₩8,307 | ₩8,534 | -0.93% | 6.5만 |
|---|
| 2026.06.17 | ₩8,548 | ₩8,842 | ₩8,481 | ₩8,508 | -0.47% | 3.3만 |
|---|
| 2026.06.16 | ₩9,229 | ₩9,256 | ₩8,481 | ₩8,548 | -7.38% | 16만 |
|---|
| 2026.06.15 | ₩9,670 | ₩9,670 | ₩9,229 | ₩9,229 | -4.56% | 9.6만 |
|---|
| 2026.06.12 | ₩9,229 | ₩9,630 | ₩9,175 | ₩9,402 | +1.88% | 14.2만 |
|---|
| 2026.06.11 | ₩8,548 | ₩9,309 | ₩8,347 | ₩9,309 | +8.91% | 15.5만 |
|---|
| 2026.06.10 | ₩7,907 | ₩8,454 | ₩7,907 | ₩8,387 | +6.08% | 7.8만 |
|---|
| 2026.06.09 | ₩8,641 | ₩8,775 | ₩7,880 | ₩8,040 | -6.96% | 16.9만 |
|---|
| 2026.06.08 | ₩8,641 | ₩9,002 | ₩8,414 | ₩8,641 | 0.00% | 5.6만 |
|---|
| 2026.06.05 | ₩8,855 | ₩8,988 | ₩8,428 | ₩8,534 | -3.62% | 5.8만 |
|---|
| 2026.06.04 | ₩8,521 | ₩9,282 | ₩8,521 | ₩8,962 | +5.17% | 6.4만 |
|---|
| 2026.06.03 | ₩9,589 | ₩9,696 | ₩8,628 | ₩8,668 | -9.61% | 13.8만 |
|---|
| 2026.06.02 | ₩9,509 | ₩9,630 | ₩9,429 | ₩9,523 | +0.14% | 12.6만 |
|---|
| 2026.06.01 | ₩9,349 | ₩9,710 | ₩9,162 | ₩9,429 | +0.86% | 13.4만 |
|---|
| 2026.05.29 | ₩9,483 | ₩9,616 | ₩9,216 | ₩9,309 | -1.83% | 9.1만 |
|---|
| 2026.05.28 | ₩9,589 | ₩9,643 | ₩9,416 | ₩9,443 | -1.53% | 8.6만 |
|---|
| 2026.05.27 | ₩9,362 | ₩9,643 | ₩9,162 | ₩9,589 | +2.43% | 12.7만 |
|---|
| 2026.05.26 | ₩9,296 | ₩9,443 | ₩9,029 | ₩9,269 | -0.29% | 14.3만 |
|---|
| 2026.05.22 | ₩9,269 | ₩9,950 | ₩9,175 | ₩9,202 | -0.72% | 17.3만 |
|---|
| 2026.05.21 | ₩8,441 | ₩9,549 | ₩8,321 | ₩9,322 | +10.44% | 31.5만 |
|---|
| 2026.05.20 | ₩8,107 | ₩8,494 | ₩7,880 | ₩8,494 | +4.78% | 24.5만 |
|---|
| 2026.05.19 | ₩8,040 | ₩8,080 | ₩7,439 | ₩7,947 | -1.16% | 15.9만 |
|---|
| 2026.05.18 | ₩9,055 | ₩9,055 | ₩7,640 | ₩8,134 | -10.18% | 21.5만 |
|---|
| 2026.05.15 | ₩8,735 | ₩9,817 | ₩8,054 | ₩9,122 | +4.43% | 57.5만 |
|---|
| 2026.05.14 | ₩8,013 | ₩8,721 | ₩7,893 | ₩8,521 | +6.33% | 39.2만 |
|---|
| 2026.05.13 | ₩7,920 | ₩8,147 | ₩7,773 | ₩7,973 | +0.67% | 14.7만 |
|---|
| 2026.05.12 | ₩7,506 | ₩7,893 | ₩7,453 | ₩7,893 | +5.16% | 5만 |
|---|
| 2026.05.11 | ₩7,680 | ₩7,746 | ₩7,359 | ₩7,466 | -2.78% | 11.1만 |
|---|
| 2026.05.08 | ₩7,493 | ₩7,813 | ₩7,493 | ₩7,653 | +2.14% | 5.4만 |
|---|
| 2026.05.07 | ₩7,720 | ₩7,746 | ₩7,426 | ₩7,493 | -2.94% | 5.7만 |
|---|
| 2026.05.06 | ₩7,760 | ₩7,853 | ₩7,626 | ₩7,706 | -0.69% | 3.2만 |
|---|
| 2026.05.05 | ₩7,626 | ₩8,013 | ₩7,626 | ₩7,680 | +0.70% | 4만 |
|---|
| 2026.05.04 | ₩7,746 | ₩7,786 | ₩7,586 | ₩7,599 | -1.90% | 3.1만 |
|---|
| 2026.05.01 | ₩7,853 | ₩7,853 | ₩7,613 | ₩7,760 | -1.19% | 3.8만 |
|---|
| 2026.04.30 | ₩7,586 | ₩7,867 | ₩7,573 | ₩7,746 | +2.11% | 3.3만 |
|---|
| 2026.04.29 | ₩7,760 | ₩7,773 | ₩7,399 | ₩7,653 | -1.38% | 2.8만 |
|---|
| 2026.04.28 | ₩7,680 | ₩8,013 | ₩7,453 | ₩7,640 | -0.52% | 2.8만 |
|---|
| 2026.04.27 | ₩7,987 | ₩8,027 | ₩7,693 | ₩7,760 | -2.84% | 4.1만 |
|---|
| 2026.04.24 | ₩7,666 | ₩8,080 | ₩7,573 | ₩8,013 | +4.53% | 6만 |
|---|
| 2026.04.23 | ₩7,746 | ₩7,933 | ₩7,426 | ₩7,519 | -2.93% | 2.6만 |
|---|
| 2026.04.22 | ₩7,786 | ₩7,880 | ₩7,640 | ₩7,840 | +0.69% | 1.4만 |
|---|
| 2026.04.21 | ₩7,586 | ₩7,947 | ₩7,546 | ₩7,640 | +0.70% | 7.5만 |
|---|
| 2026.04.20 | ₩7,426 | ₩7,533 | ₩7,292 | ₩7,479 | +0.72% | 1.7만 |
|---|
| 2026.04.17 | ₩7,319 | ₩7,479 | ₩7,172 | ₩7,439 | +1.64% | 4만 |
|---|
| 2026.04.16 | ₩7,079 | ₩7,306 | ₩6,945 | ₩7,105 | +0.38% | 3.5만 |
|---|
| 2026.04.15 | ₩7,145 | ₩7,332 | ₩7,065 | ₩7,145 | 0.00% | 3.4만 |
|---|
| 2026.04.14 | ₩7,346 | ₩7,466 | ₩7,159 | ₩7,159 | -2.55% | 5.6만 |
|---|
| 2026.04.13 | ₩7,225 | ₩7,412 | ₩7,145 | ₩7,306 | +1.11% | 2.2만 |
|---|
| 2026.04.10 | ₩7,292 | ₩7,306 | ₩7,132 | ₩7,266 | -0.37% | 7.9천 |
|---|
| 2026.04.09 | ₩7,252 | ₩7,412 | ₩7,052 | ₩7,266 | +0.18% | 3.5만 |
|---|
| 2026.04.08 | ₩7,479 | ₩7,666 | ₩7,132 | ₩7,212 | -3.57% | 7.5만 |
|---|
| 2026.04.07 | ₩7,359 | ₩7,506 | ₩7,239 | ₩7,252 | -1.45% | 4.1만 |
|---|
| 2026.04.06 | ₩7,439 | ₩7,613 | ₩7,292 | ₩7,359 | -1.08% | 2.6만 |
|---|
| 2026.04.02 | ₩7,065 | ₩7,613 | ₩7,065 | ₩7,372 | +4.35% | 2.2만 |
|---|
| 2026.04.01 | ₩7,359 | ₩7,746 | ₩7,239 | ₩7,252 | -1.45% | 3.7만 |
|---|
| 2026.03.31 | ₩6,945 | ₩7,399 | ₩6,878 | ₩7,212 | +3.85% | 9.4만 |
|---|
| 2026.03.30 | ₩6,811 | ₩6,811 | ₩6,464 | ₩6,464 | -5.10% | 4만 |
|---|
| 2026.03.27 | ₩7,079 | ₩7,079 | ₩6,651 | ₩6,705 | -5.28% | 5.5만 |
|---|
| 2026.03.26 | ₩7,306 | ₩7,680 | ₩7,012 | ₩7,012 | -4.02% | 9.5만 |
|---|
| 2026.03.25 | ₩7,733 | ₩7,733 | ₩7,132 | ₩7,306 | -5.53% | 9만 |
|---|
| 2026.03.24 | ₩6,972 | ₩7,666 | ₩6,972 | ₩7,613 | +9.20% | 15.1만 |
|---|
| 2026.03.23 | ₩7,586 | ₩7,666 | ₩6,785 | ₩6,918 | -8.80% | 11.2만 |
|---|
| 2026.03.20 | ₩7,733 | ₩7,733 | ₩7,159 | ₩7,546 | -2.42% | 7.3만 |
|---|
| 2026.03.19 | ₩7,733 | ₩7,786 | ₩7,546 | ₩7,720 | -0.17% | 1.9만 |
|---|
| 2026.03.18 | ₩7,973 | ₩8,067 | ₩7,760 | ₩7,813 | -2.01% | 2.3만 |
|---|
| 2026.03.17 | ₩8,027 | ₩8,160 | ₩8,000 | ₩8,067 | +0.50% | 1.2만 |
|---|
| 2026.03.16 | ₩7,973 | ₩8,174 | ₩7,920 | ₩8,120 | +1.84% | 5.1만 |
|---|
| 2026.03.13 | ₩7,693 | ₩8,174 | ₩7,613 | ₩7,626 | -0.87% | 7.8만 |
|---|
| 2026.03.12 | ₩7,987 | ₩8,174 | ₩7,907 | ₩7,920 | -0.84% | 5만 |
|---|
| 2026.03.11 | ₩8,454 | ₩8,548 | ₩8,000 | ₩8,134 | -3.79% | 2.8만 |
|---|
| 2026.03.10 | ₩8,067 | ₩8,521 | ₩8,027 | ₩8,227 | +1.99% | 2.4만 |
|---|
| 2026.03.09 | ₩7,987 | ₩8,174 | ₩7,920 | ₩7,987 | 0.00% | 1.7만 |
|---|
| 2026.03.06 | ₩8,013 | ₩8,307 | ₩8,013 | ₩8,107 | +1.17% | 2만 |
|---|
| 2026.03.05 | ₩8,387 | ₩8,428 | ₩8,027 | ₩8,241 | -1.75% | 2.9만 |
|---|
| 2026.03.04 | ₩8,067 | ₩8,441 | ₩7,960 | ₩8,227 | +1.99% | 1.6만 |
|---|
| 2026.03.03 | ₩8,347 | ₩8,347 | ₩7,880 | ₩8,054 | -3.52% | 2.6만 |
|---|
| 2026.03.02 | ₩8,160 | ₩8,681 | ₩8,160 | ₩8,561 | +4.91% | 5.5만 |
|---|
| 2026.02.27 | ₩8,254 | ₩8,548 | ₩8,254 | ₩8,481 | +2.75% | 2.2만 |
|---|
| 2026.02.26 | ₩8,307 | ₩8,548 | ₩8,281 | ₩8,428 | +1.45% | 3.6만 |
|---|
| 2026.02.25 | ₩8,013 | ₩8,441 | ₩8,013 | ₩8,334 | +4.00% | 2.6만 |
|---|
| 2026.02.24 | ₩7,706 | ₩8,160 | ₩7,706 | ₩7,907 | +2.60% | 2.4만 |
|---|
| 2026.02.23 | ₩7,760 | ₩8,027 | ₩7,680 | ₩7,706 | -0.69% | 2.7만 |
|---|
| 2026.02.20 | ₩7,973 | ₩8,281 | ₩7,746 | ₩7,840 | -1.68% | 2.3만 |
|---|
| 2026.02.19 | ₩7,813 | ₩8,147 | ₩7,666 | ₩8,080 | +3.42% | 1.1만 |
|---|
| 2026.02.18 | ₩7,680 | ₩8,214 | ₩7,680 | ₩7,893 | +2.78% | 1.5만 |
|---|
| 2026.02.17 | ₩7,666 | ₩7,867 | ₩7,453 | ₩7,680 | +0.17% | 4.2만 |
|---|
| 2026.02.13 | ₩7,773 | ₩8,120 | ₩7,613 | ₩7,786 | +0.17% | 3만 |
|---|
| 2026.02.12 | ₩7,947 | ₩7,960 | ₩7,746 | ₩7,813 | -1.68% | 2.2만 |
|---|
| 2026.02.11 | ₩8,000 | ₩8,160 | ₩7,706 | ₩7,920 | -1.00% | 2.1만 |
|---|
| 2026.02.10 | ₩7,960 | ₩8,200 | ₩7,893 | ₩7,973 | +0.17% | 3.2만 |
|---|
| 2026.02.09 | ₩8,147 | ₩8,227 | ₩7,947 | ₩8,120 | -0.33% | 4.3만 |
|---|
| 2026.02.06 | ₩8,120 | ₩8,347 | ₩8,120 | ₩8,160 | +0.49% | 4만 |
|---|
| 2026.02.05 | ₩8,000 | ₩8,214 | ₩7,746 | ₩8,013 | +0.17% | 6만 |
|---|
| 2026.02.04 | ₩8,120 | ₩8,214 | ₩7,786 | ₩8,067 | -0.66% | 4.9만 |
|---|
| 2026.02.03 | ₩8,441 | ₩8,681 | ₩7,853 | ₩8,094 | -4.11% | 7.7만 |
|---|
| 2026.02.02 | ₩8,307 | ₩8,748 | ₩8,254 | ₩8,307 | 0.00% | 6.3만 |
|---|
| 2026.01.30 | ₩8,922 | ₩8,988 | ₩8,254 | ₩8,321 | -6.74% | 6.4만 |
|---|
| 2026.01.29 | ₩8,735 | ₩9,309 | ₩8,134 | ₩9,055 | +3.67% | 20.8만 |
|---|
| 2026.01.28 | ₩8,708 | ₩8,895 | ₩8,534 | ₩8,735 | +0.31% | 2.4만 |
|---|
| 2026.01.27 | ₩8,721 | ₩8,988 | ₩8,441 | ₩8,761 | +0.46% | 3.1만 |
|---|
| 2026.01.26 | ₩8,681 | ₩8,708 | ₩8,494 | ₩8,641 | -0.46% | 2.7만 |
|---|
| 2026.01.23 | ₩8,815 | ₩8,842 | ₩8,454 | ₩8,735 | -0.91% | 4.4만 |
|---|
| 2026.01.22 | ₩9,189 | ₩9,242 | ₩8,842 | ₩8,842 | -3.78% | 4만 |
|---|
| 2026.01.21 | ₩9,483 | ₩9,483 | ₩8,588 | ₩9,082 | -4.23% | 9.2만 |
|---|
| 2026.01.20 | ₩8,868 | ₩9,509 | ₩8,815 | ₩9,416 | +6.17% | 20.3만 |
|---|
| 2026.01.16 | ₩9,376 | ₩9,509 | ₩8,828 | ₩9,149 | -2.42% | 11만 |
|---|
| 2026.01.15 | ₩9,122 | ₩9,549 | ₩8,895 | ₩9,229 | +1.17% | 11.4만 |
|---|
| 2026.01.14 | ₩8,614 | ₩9,162 | ₩8,561 | ₩9,069 | +5.27% | 5.3만 |
|---|
| 2026.01.13 | ₩8,695 | ₩8,815 | ₩8,508 | ₩8,681 | -0.15% | 3.2만 |
|---|
| 2026.01.12 | ₩8,601 | ₩8,775 | ₩8,481 | ₩8,735 | +1.55% | 3만 |
|---|
| 2026.01.09 | ₩8,628 | ₩8,855 | ₩8,481 | ₩8,641 | +0.15% | 6.3만 |
|---|
| 2026.01.08 | ₩8,721 | ₩9,002 | ₩8,428 | ₩8,561 | -1.84% | 8만 |
|---|
| 2026.01.07 | ₩9,322 | ₩9,322 | ₩8,748 | ₩8,801 | -5.59% | 8.9만 |
|---|
| 2026.01.06 | ₩8,868 | ₩9,563 | ₩8,681 | ₩9,309 | +4.97% | 17만 |
|---|
| 2026.01.05 | ₩9,149 | ₩9,242 | ₩8,695 | ₩8,735 | -4.53% | 6.9만 |
|---|
| 2026.01.02 | ₩8,735 | ₩9,216 | ₩8,561 | ₩9,135 | +4.59% | 5만 |
|---|
| 2025.12.31 | ₩8,601 | ₩8,842 | ₩8,334 | ₩8,494 | -1.24% | 4만 |
|---|
| 2025.12.30 | ₩8,842 | ₩8,842 | ₩8,187 | ₩8,628 | -2.42% | 19만 |
|---|
| 2025.12.29 | ₩8,801 | ₩9,015 | ₩8,601 | ₩8,855 | +0.61% | 10.4만 |
|---|
| 2025.12.26 | ₩8,708 | ₩9,135 | ₩8,414 | ₩9,069 | +4.14% | 9.7만 |
|---|
| 2025.12.24 | ₩8,908 | ₩8,935 | ₩8,708 | ₩8,815 | -1.05% | 4.4만 |
|---|
| 2025.12.23 | ₩9,216 | ₩9,242 | ₩8,614 | ₩8,775 | -4.78% | 25.4만 |
|---|
| 2025.12.22 | ₩8,601 | ₩8,681 | ₩7,867 | ₩8,120 | -5.59% | 18.4만 |
|---|
| 2025.12.19 | ₩8,374 | ₩8,815 | ₩8,147 | ₩8,508 | +1.59% | 22.4만 |
|---|
| 2025.12.18 | ₩8,160 | ₩8,534 | ₩8,160 | ₩8,347 | +2.29% | 5.9만 |
|---|
| 2025.12.17 | ₩8,281 | ₩8,307 | ₩8,147 | ₩8,147 | -1.61% | 6만 |
|---|
| 2025.12.16 | ₩7,973 | ₩8,387 | ₩7,893 | ₩8,267 | +3.69% | 5.5만 |
|---|
| 2025.12.15 | ₩8,134 | ₩8,134 | ₩7,680 | ₩8,040 | -1.15% | 11.7만 |
|---|
| 2025.12.12 | ₩8,761 | ₩8,788 | ₩8,040 | ₩8,094 | -7.62% | 10만 |
|---|
| 2025.12.11 | ₩8,601 | ₩8,988 | ₩8,054 | ₩8,761 | +1.86% | 11.6만 |
|---|
| 2025.12.10 | ₩8,815 | ₩9,082 | ₩8,481 | ₩8,601 | -2.42% | 11.3만 |
|---|
| 2025.12.09 | ₩9,002 | ₩9,002 | ₩8,414 | ₩8,855 | -1.63% | 11.7만 |
|---|
| 2025.12.08 | ₩9,256 | ₩9,349 | ₩8,828 | ₩9,122 | -1.44% | 5.5만 |
|---|
| 2025.12.05 | ₩9,175 | ₩9,349 | ₩8,882 | ₩9,229 | +0.58% | 4.9만 |
|---|
| 2025.12.04 | ₩9,175 | ₩9,349 | ₩9,095 | ₩9,216 | +0.44% | 6.4만 |
|---|
| 2025.12.03 | ₩8,815 | ₩9,242 | ₩8,681 | ₩9,229 | +4.70% | 4.8만 |
|---|
| 2025.12.02 | ₩8,975 | ₩9,242 | ₩8,681 | ₩8,801 | -1.93% | 6.6만 |
|---|
| 2025.12.01 | ₩9,042 | ₩9,296 | ₩8,761 | ₩8,895 | -1.62% | 10.7만 |
|---|
| 2025.11.28 | ₩9,336 | ₩9,469 | ₩9,189 | ₩9,189 | -1.57% | 2.9만 |
|---|
| 2025.11.26 | ₩9,389 | ₩9,402 | ₩8,948 | ₩9,256 | -1.42% | 11.4만 |
|---|
| 2025.11.25 | ₩8,508 | ₩9,616 | ₩8,347 | ₩9,456 | +11.15% | 19.5만 |
|---|
| 2025.11.24 | ₩7,666 | ₩8,601 | ₩7,666 | ₩8,561 | +11.67% | 9.2만 |
|---|
| 2025.11.21 | ₩7,800 | ₩8,013 | ₩7,479 | ₩7,666 | -1.71% | 16.3만 |
|---|
| 2025.11.20 | ₩8,013 | ₩8,214 | ₩7,680 | ₩7,800 | -2.67% | 13만 |
|---|
| 2025.11.19 | ₩8,227 | ₩8,321 | ₩7,826 | ₩7,893 | -4.06% | 5.9만 |
|---|
| 2025.11.18 | ₩7,853 | ₩8,414 | ₩7,746 | ₩8,281 | +5.44% | 8.1만 |
|---|
| 2025.11.17 | ₩8,281 | ₩8,468 | ₩7,893 | ₩7,933 | -4.19% | 6.4만 |
|---|
| 2025.11.14 | ₩8,080 | ₩8,387 | ₩8,013 | ₩8,387 | +3.80% | 4.4만 |
|---|
| 2025.11.13 | ₩8,614 | ₩8,655 | ₩8,187 | ₩8,254 | -4.19% | 11.8만 |
|---|
| 2025.11.12 | ₩8,828 | ₩9,082 | ₩8,294 | ₩8,721 | -1.21% | 23.1만 |
|---|
| 2025.11.11 | ₩8,281 | ₩8,521 | ₩8,134 | ₩8,508 | +2.74% | 13.1만 |
|---|
| 2025.11.10 | ₩8,387 | ₩8,521 | ₩8,094 | ₩8,187 | -2.39% | 10.7만 |
|---|
| 2025.11.07 | ₩8,080 | ₩8,441 | ₩7,680 | ₩8,387 | +3.80% | 24.7만 |
|---|
| 2025.11.06 | ₩8,548 | ₩8,681 | ₩8,107 | ₩8,160 | -4.53% | 6.5만 |
|---|
| 2025.11.05 | ₩8,160 | ₩8,641 | ₩8,013 | ₩8,548 | +4.75% | 11.2만 |
|---|
| 2025.11.04 | ₩8,227 | ₩8,468 | ₩8,067 | ₩8,227 | 0.00% | 13.1만 |
|---|
| 2025.11.03 | ₩8,788 | ₩8,895 | ₩8,401 | ₩8,468 | -3.65% | 13.2만 |
|---|
| 2025.10.31 | ₩8,561 | ₩8,935 | ₩8,561 | ₩8,748 | +2.18% | 12만 |
|---|
| 2025.10.30 | ₩8,614 | ₩9,149 | ₩8,521 | ₩8,561 | -0.62% | 18.1만 |
|---|
| 2025.10.29 | ₩9,095 | ₩9,095 | ₩8,548 | ₩8,708 | -4.26% | 41.1만 |
|---|
| 2025.10.28 | ₩9,309 | ₩9,630 | ₩9,055 | ₩9,162 | -1.58% | 28.3만 |
|---|
| 2025.10.27 | ₩10,017 | ₩10,124 | ₩9,282 | ₩9,296 | -7.20% | 32.3만 |
|---|
| 2025.10.24 | ₩9,870 | ₩10,097 | ₩9,870 | ₩9,923 | +0.54% | 11.3만 |
|---|
| 2025.10.23 | ₩9,763 | ₩10,017 | ₩9,616 | ₩9,870 | +1.09% | 19.3만 |
|---|
| 2025.10.22 | ₩9,897 | ₩10,084 | ₩9,389 | ₩9,763 | -1.35% | 36.4만 |
|---|
| 2025.10.21 | ₩10,110 | ₩10,404 | ₩9,963 | ₩10,030 | -0.79% | 24.1만 |
|---|
| 2025.10.20 | ₩10,097 | ₩10,818 | ₩9,950 | ₩10,110 | +0.13% | 47.2만 |
|---|
| 2025.10.17 | ₩9,736 | ₩10,284 | ₩9,082 | ₩9,977 | +2.47% | 70.8만 |
|---|
| 2025.10.16 | ₩10,564 | ₩10,778 | ₩9,763 | ₩10,070 | -4.68% | 88.6만 |
|---|
| 2025.10.15 | ₩18,698 | ₩18,738 | ₩9,523 | ₩10,431 | -44.21% | 375.5만 |
|---|
| 2025.10.14 | ₩19,446 | ₩20,087 | ₩18,698 | ₩19,980 | +2.75% | 22만 |
|---|
| 2025.10.13 | ₩17,523 | ₩20,515 | ₩17,523 | ₩20,341 | +16.08% | 36.1만 |
|---|
| 2025.10.10 | ₩19,433 | ₩19,499 | ₩17,095 | ₩17,149 | -11.75% | 26.2만 |
|---|