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 | ₩8,153 | ₩8,260 | ₩7,819 | ₩7,939 | -2.62% | 5.1만 |
| 2026.10.08 | ₩8,447 | ₩8,608 | ₩7,993 | ₩8,073 | -4.43% | 3.8만 |
| 2026.10.07 | ₩8,755 | ₩8,755 | ₩8,420 | ₩8,501 | -2.90% | 2.1만 |
| 2026.10.06 | ₩9,102 | ₩9,169 | ₩8,755 | ₩8,888 | -2.35% | 3.1만 |
| 2026.10.05 | ₩9,303 | ₩9,356 | ₩9,089 | ₩9,115 | -2.01% | 1.3만 |
| 2026.10.02 | ₩9,316 | ₩9,450 | ₩9,276 | ₩9,396 | +0.86% | 1만 |
| 2026.10.01 | ₩9,476 | ₩9,476 | ₩9,182 | ₩9,182 | -3.10% | 4천 |
| 2026.09.30 | ₩9,222 | ₩9,530 | ₩9,222 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,503 |
| +3.04% |
| 8.9천 |
| 2026.09.29 | ₩9,410 | ₩9,597 | ₩9,196 | ₩9,289 | -1.28% | 2.3만 |
|---|
| 2026.09.28 | ₩9,102 | ₩9,436 | ₩9,089 | ₩9,329 | +2.50% | 2.7만 |
|---|
| 2026.09.25 | ₩9,623 | ₩9,864 | ₩9,262 | ₩9,262 | -3.75% | 3.4만 |
|---|
| 2026.09.24 | ₩9,730 | ₩9,864 | ₩9,476 | ₩9,570 | -1.65% | 2.5만 |
|---|
| 2026.09.23 | ₩9,436 | ₩9,864 | ₩9,369 | ₩9,824 | +4.11% | 4.6만 |
|---|
| 2026.09.22 | ₩9,316 | ₩9,543 | ₩9,115 | ₩9,463 | +1.58% | 2.3만 |
|---|
| 2026.09.21 | ₩9,222 | ₩9,490 | ₩9,169 | ₩9,383 | +1.74% | 2.2만 |
|---|
| 2026.09.18 | ₩9,182 | ₩9,236 | ₩9,009 | ₩9,009 | -1.89% | 3.6만 |
|---|
| 2026.09.17 | ₩8,955 | ₩9,343 | ₩8,848 | ₩9,289 | +3.73% | 3.3만 |
|---|
| 2026.09.16 | ₩9,169 | ₩9,222 | ₩8,835 | ₩8,928 | -2.62% | 2.1만 |
|---|
| 2026.09.15 | ₩9,115 | ₩9,289 | ₩9,102 | ₩9,222 | +1.17% | 1.2만 |
|---|
| 2026.09.14 | ₩9,410 | ₩9,450 | ₩9,102 | ₩9,102 | -3.27% | 1.2만 |
|---|
| 2026.09.11 | ₩9,262 | ₩9,543 | ₩9,089 | ₩9,543 | +3.03% | 2.9만 |
|---|
| 2026.09.10 | ₩9,089 | ₩9,410 | ₩9,089 | ₩9,196 | +1.18% | 3.3만 |
|---|
| 2026.09.09 | ₩9,436 | ₩9,490 | ₩9,102 | ₩9,316 | -1.27% | 3.6만 |
|---|
| 2026.09.08 | ₩9,543 | ₩9,583 | ₩9,303 | ₩9,329 | -2.24% | 2.3만 |
|---|
| 2026.09.04 | ₩9,343 | ₩9,650 | ₩9,236 | ₩9,516 | +1.86% | 4만 |
|---|
| 2026.09.03 | ₩9,557 | ₩9,570 | ₩9,343 | ₩9,343 | -2.24% | 2.8만 |
|---|
| 2026.09.02 | ₩9,222 | ₩9,637 | ₩9,196 | ₩9,476 | +2.75% | 3.2만 |
|---|
| 2026.09.01 | ₩9,115 | ₩9,262 | ₩9,089 | ₩9,196 | +0.88% | 2.9만 |
|---|
| 2026.08.31 | ₩9,156 | ₩9,289 | ₩9,156 | ₩9,182 | +0.29% | 2.6만 |
|---|
| 2026.08.28 | ₩9,289 | ₩9,450 | ₩9,222 | ₩9,262 | -0.29% | 2.9만 |
|---|
| 2026.08.27 | ₩9,410 | ₩9,583 | ₩9,182 | ₩9,236 | -1.85% | 3만 |
|---|
| 2026.08.26 | ₩9,356 | ₩9,543 | ₩9,102 | ₩9,102 | -2.71% | 3.5만 |
|---|
| 2026.08.25 | ₩8,955 | ₩9,690 | ₩8,955 | ₩9,463 | +5.67% | 6.6만 |
|---|
| 2026.08.24 | ₩9,182 | ₩9,222 | ₩8,875 | ₩9,009 | -1.89% | 3.7만 |
|---|
| 2026.08.21 | ₩9,276 | ₩9,329 | ₩9,049 | ₩9,142 | -1.44% | 1.5만 |
|---|
| 2026.08.20 | ₩8,741 | ₩9,303 | ₩8,741 | ₩9,182 | +5.05% | 4.8만 |
|---|
| 2026.08.19 | ₩8,888 | ₩8,928 | ₩8,634 | ₩8,821 | -0.75% | 1.2만 |
|---|
| 2026.08.18 | ₩8,968 | ₩9,102 | ₩8,688 | ₩8,728 | -2.68% | 7.1만 |
|---|
| 2026.08.17 | ₩9,196 | ₩9,557 | ₩9,035 | ₩9,089 | -1.16% | 5.1만 |
|---|
| 2026.08.14 | ₩9,503 | ₩9,744 | ₩9,156 | ₩9,329 | -1.83% | 5만 |
|---|
| 2026.08.13 | ₩8,835 | ₩9,824 | ₩8,821 | ₩9,597 | +8.62% | 12만 |
|---|
| 2026.08.12 | ₩8,046 | ₩9,035 | ₩8,046 | ₩8,888 | +10.47% | 10.6만 |
|---|
| 2026.08.11 | ₩8,661 | ₩8,915 | ₩8,046 | ₩8,046 | -7.10% | 3.4만 |
|---|
| 2026.08.10 | ₩8,768 | ₩8,968 | ₩8,594 | ₩8,621 | -1.68% | 2.5만 |
|---|
| 2026.08.07 | ₩8,608 | ₩8,902 | ₩8,447 | ₩8,741 | +1.55% | 4.2만 |
|---|
| 2026.08.06 | ₩8,501 | ₩8,621 | ₩8,327 | ₩8,527 | +0.31% | 1만 |
|---|
| 2026.08.05 | ₩8,340 | ₩8,634 | ₩8,153 | ₩8,527 | +2.24% | 1.1만 |
|---|
| 2026.08.04 | ₩8,287 | ₩8,501 | ₩8,287 | ₩8,340 | +0.65% | 2.9만 |
|---|
| 2026.08.03 | ₩7,993 | ₩8,407 | ₩7,993 | ₩8,247 | +3.18% | 1.6만 |
|---|
| 2026.07.31 | ₩7,846 | ₩8,220 | ₩7,725 | ₩8,033 | +2.39% | 3.6만 |
|---|
| 2026.07.30 | ₩7,832 | ₩8,006 | ₩7,819 | ₩7,846 | +0.17% | 1만 |
|---|
| 2026.07.29 | ₩7,739 | ₩8,046 | ₩7,699 | ₩7,806 | +0.86% | 2.7만 |
|---|
| 2026.07.28 | ₩7,913 | ₩7,939 | ₩7,645 | ₩7,806 | -1.35% | 3.3만 |
|---|
| 2026.07.27 | ₩8,233 | ₩8,233 | ₩7,953 | ₩7,953 | -3.41% | 1.7만 |
|---|
| 2026.07.24 | ₩8,060 | ₩8,461 | ₩7,899 | ₩8,140 | +1.00% | 4.2만 |
|---|
| 2026.07.23 | ₩8,153 | ₩8,781 | ₩8,019 | ₩8,019 | -1.64% | 6만 |
|---|
| 2026.07.22 | ₩7,886 | ₩8,287 | ₩7,886 | ₩8,126 | +3.05% | 3.5만 |
|---|
| 2026.07.21 | ₩7,699 | ₩8,086 | ₩7,632 | ₩7,913 | +2.78% | 2.2만 |
|---|
| 2026.07.20 | ₩7,498 | ₩7,806 | ₩7,485 | ₩7,485 | -0.18% | 1.4만 |
|---|
| 2026.07.17 | ₩7,512 | ₩7,699 | ₩7,378 | ₩7,485 | -0.36% | 3만 |
|---|
| 2026.07.16 | ₩7,926 | ₩8,019 | ₩7,619 | ₩7,619 | -3.88% | 5.8만 |
|---|
| 2026.07.15 | ₩8,046 | ₩8,126 | ₩7,886 | ₩8,126 | +1.00% | 1.5만 |
|---|
| 2026.07.14 | ₩7,939 | ₩8,140 | ₩7,819 | ₩8,019 | +1.01% | 1.4만 |
|---|
| 2026.07.13 | ₩8,086 | ₩8,354 | ₩7,792 | ₩7,913 | -2.15% | 2.8만 |
|---|
| 2026.07.10 | ₩8,180 | ₩8,407 | ₩8,019 | ₩8,153 | -0.33% | 1.4만 |
|---|
| 2026.07.09 | ₩8,287 | ₩8,354 | ₩8,126 | ₩8,220 | -0.81% | 2만 |
|---|
| 2026.07.08 | ₩7,752 | ₩8,273 | ₩7,752 | ₩8,273 | +6.72% | 3.1만 |
|---|
| 2026.07.07 | ₩8,300 | ₩8,420 | ₩7,766 | ₩7,779 | -6.28% | 2.8만 |
|---|
| 2026.07.06 | ₩8,167 | ₩8,474 | ₩7,819 | ₩8,314 | +1.80% | 3.4만 |
|---|
| 2026.07.02 | ₩8,180 | ₩8,501 | ₩7,819 | ₩8,126 | -0.65% | 7.5만 |
|---|
| 2026.07.01 | ₩8,314 | ₩8,420 | ₩8,060 | ₩8,100 | -2.57% | 2.7만 |
|---|
| 2026.06.30 | ₩7,926 | ₩8,394 | ₩7,913 | ₩8,340 | +5.23% | 4.5만 |
|---|
| 2026.06.29 | ₩8,046 | ₩8,046 | ₩7,792 | ₩7,846 | -2.49% | 3.2만 |
|---|
| 2026.06.26 | ₩7,632 | ₩8,060 | ₩7,605 | ₩7,939 | +4.03% | 5.2만 |
|---|
| 2026.06.25 | ₩7,832 | ₩7,832 | ₩7,619 | ₩7,739 | -1.19% | 1.8만 |
|---|
| 2026.06.24 | ₩7,939 | ₩8,019 | ₩7,619 | ₩7,699 | -3.03% | 4.1만 |
|---|
| 2026.06.23 | ₩8,019 | ₩8,153 | ₩7,699 | ₩7,886 | -1.67% | 7.1만 |
|---|
| 2026.06.22 | ₩8,541 | ₩8,594 | ₩8,180 | ₩8,247 | -3.44% | 6.9만 |
|---|
| 2026.06.18 | ₩8,621 | ₩8,755 | ₩8,314 | ₩8,541 | -0.93% | 6.5만 |
|---|
| 2026.06.17 | ₩8,554 | ₩8,848 | ₩8,487 | ₩8,514 | -0.47% | 3.3만 |
|---|
| 2026.06.16 | ₩9,236 | ₩9,262 | ₩8,487 | ₩8,554 | -7.38% | 16만 |
|---|
| 2026.06.15 | ₩9,677 | ₩9,677 | ₩9,236 | ₩9,236 | -4.56% | 9.6만 |
|---|
| 2026.06.12 | ₩9,236 | ₩9,637 | ₩9,182 | ₩9,410 | +1.88% | 14.2만 |
|---|
| 2026.06.11 | ₩8,554 | ₩9,316 | ₩8,354 | ₩9,316 | +8.91% | 15.5만 |
|---|
| 2026.06.10 | ₩7,913 | ₩8,461 | ₩7,913 | ₩8,394 | +6.08% | 7.8만 |
|---|
| 2026.06.09 | ₩8,648 | ₩8,781 | ₩7,886 | ₩8,046 | -6.96% | 16.9만 |
|---|
| 2026.06.08 | ₩8,648 | ₩9,009 | ₩8,420 | ₩8,648 | 0.00% | 5.6만 |
|---|
| 2026.06.05 | ₩8,862 | ₩8,995 | ₩8,434 | ₩8,541 | -3.62% | 5.8만 |
|---|
| 2026.06.04 | ₩8,527 | ₩9,289 | ₩8,527 | ₩8,968 | +5.17% | 6.4만 |
|---|
| 2026.06.03 | ₩9,597 | ₩9,704 | ₩8,634 | ₩8,674 | -9.61% | 13.8만 |
|---|
| 2026.06.02 | ₩9,516 | ₩9,637 | ₩9,436 | ₩9,530 | +0.14% | 12.6만 |
|---|
| 2026.06.01 | ₩9,356 | ₩9,717 | ₩9,169 | ₩9,436 | +0.86% | 13.4만 |
|---|
| 2026.05.29 | ₩9,490 | ₩9,623 | ₩9,222 | ₩9,316 | -1.83% | 9.1만 |
|---|
| 2026.05.28 | ₩9,597 | ₩9,650 | ₩9,423 | ₩9,450 | -1.53% | 8.6만 |
|---|
| 2026.05.27 | ₩9,369 | ₩9,650 | ₩9,169 | ₩9,597 | +2.43% | 12.7만 |
|---|
| 2026.05.26 | ₩9,303 | ₩9,450 | ₩9,035 | ₩9,276 | -0.29% | 14.3만 |
|---|
| 2026.05.22 | ₩9,276 | ₩9,958 | ₩9,182 | ₩9,209 | -0.72% | 17.3만 |
|---|
| 2026.05.21 | ₩8,447 | ₩9,557 | ₩8,327 | ₩9,329 | +10.44% | 31.5만 |
|---|
| 2026.05.20 | ₩8,113 | ₩8,501 | ₩7,886 | ₩8,501 | +4.78% | 24.5만 |
|---|
| 2026.05.19 | ₩8,046 | ₩8,086 | ₩7,445 | ₩7,953 | -1.16% | 15.9만 |
|---|
| 2026.05.18 | ₩9,062 | ₩9,062 | ₩7,645 | ₩8,140 | -10.18% | 21.5만 |
|---|
| 2026.05.15 | ₩8,741 | ₩9,824 | ₩8,060 | ₩9,129 | +4.43% | 57.5만 |
|---|
| 2026.05.14 | ₩8,019 | ₩8,728 | ₩7,899 | ₩8,527 | +6.33% | 39.2만 |
|---|
| 2026.05.13 | ₩7,926 | ₩8,153 | ₩7,779 | ₩7,979 | +0.67% | 14.7만 |
|---|
| 2026.05.12 | ₩7,512 | ₩7,899 | ₩7,458 | ₩7,899 | +5.16% | 5만 |
|---|
| 2026.05.11 | ₩7,685 | ₩7,752 | ₩7,365 | ₩7,471 | -2.78% | 11.1만 |
|---|
| 2026.05.08 | ₩7,498 | ₩7,819 | ₩7,498 | ₩7,659 | +2.14% | 5.4만 |
|---|
| 2026.05.07 | ₩7,725 | ₩7,752 | ₩7,431 | ₩7,498 | -2.94% | 5.7만 |
|---|
| 2026.05.06 | ₩7,766 | ₩7,859 | ₩7,632 | ₩7,712 | -0.69% | 3.2만 |
|---|
| 2026.05.05 | ₩7,632 | ₩8,019 | ₩7,632 | ₩7,685 | +0.70% | 4만 |
|---|
| 2026.05.04 | ₩7,752 | ₩7,792 | ₩7,592 | ₩7,605 | -1.90% | 3.1만 |
|---|
| 2026.05.01 | ₩7,859 | ₩7,859 | ₩7,619 | ₩7,766 | -1.19% | 3.8만 |
|---|
| 2026.04.30 | ₩7,592 | ₩7,872 | ₩7,578 | ₩7,752 | +2.11% | 3.3만 |
|---|
| 2026.04.29 | ₩7,766 | ₩7,779 | ₩7,405 | ₩7,659 | -1.38% | 2.8만 |
|---|
| 2026.04.28 | ₩7,685 | ₩8,019 | ₩7,458 | ₩7,645 | -0.52% | 2.8만 |
|---|
| 2026.04.27 | ₩7,993 | ₩8,033 | ₩7,699 | ₩7,766 | -2.84% | 4.1만 |
|---|
| 2026.04.24 | ₩7,672 | ₩8,086 | ₩7,578 | ₩8,019 | +4.53% | 6만 |
|---|
| 2026.04.23 | ₩7,752 | ₩7,939 | ₩7,431 | ₩7,525 | -2.93% | 2.6만 |
|---|
| 2026.04.22 | ₩7,792 | ₩7,886 | ₩7,645 | ₩7,846 | +0.69% | 1.4만 |
|---|
| 2026.04.21 | ₩7,592 | ₩7,953 | ₩7,552 | ₩7,645 | +0.70% | 7.5만 |
|---|
| 2026.04.20 | ₩7,431 | ₩7,538 | ₩7,298 | ₩7,485 | +0.72% | 1.7만 |
|---|
| 2026.04.17 | ₩7,324 | ₩7,485 | ₩7,177 | ₩7,445 | +1.64% | 4만 |
|---|
| 2026.04.16 | ₩7,084 | ₩7,311 | ₩6,950 | ₩7,111 | +0.38% | 3.5만 |
|---|
| 2026.04.15 | ₩7,151 | ₩7,338 | ₩7,071 | ₩7,151 | 0.00% | 3.4만 |
|---|
| 2026.04.14 | ₩7,351 | ₩7,471 | ₩7,164 | ₩7,164 | -2.55% | 5.6만 |
|---|
| 2026.04.13 | ₩7,231 | ₩7,418 | ₩7,151 | ₩7,311 | +1.11% | 2.2만 |
|---|
| 2026.04.10 | ₩7,298 | ₩7,311 | ₩7,137 | ₩7,271 | -0.37% | 7.9천 |
|---|
| 2026.04.09 | ₩7,258 | ₩7,418 | ₩7,057 | ₩7,271 | +0.18% | 3.5만 |
|---|
| 2026.04.08 | ₩7,485 | ₩7,672 | ₩7,137 | ₩7,218 | -3.57% | 7.5만 |
|---|
| 2026.04.07 | ₩7,365 | ₩7,512 | ₩7,244 | ₩7,258 | -1.45% | 4.1만 |
|---|
| 2026.04.06 | ₩7,445 | ₩7,619 | ₩7,298 | ₩7,365 | -1.08% | 2.6만 |
|---|
| 2026.04.02 | ₩7,071 | ₩7,619 | ₩7,071 | ₩7,378 | +4.35% | 2.2만 |
|---|
| 2026.04.01 | ₩7,365 | ₩7,752 | ₩7,244 | ₩7,258 | -1.45% | 3.7만 |
|---|
| 2026.03.31 | ₩6,950 | ₩7,405 | ₩6,883 | ₩7,218 | +3.85% | 9.4만 |
|---|
| 2026.03.30 | ₩6,817 | ₩6,817 | ₩6,469 | ₩6,469 | -5.10% | 4만 |
|---|
| 2026.03.27 | ₩7,084 | ₩7,084 | ₩6,656 | ₩6,710 | -5.28% | 5.5만 |
|---|
| 2026.03.26 | ₩7,311 | ₩7,685 | ₩7,017 | ₩7,017 | -4.02% | 9.5만 |
|---|
| 2026.03.25 | ₩7,739 | ₩7,739 | ₩7,137 | ₩7,311 | -5.53% | 9만 |
|---|
| 2026.03.24 | ₩6,977 | ₩7,672 | ₩6,977 | ₩7,619 | +9.20% | 15.1만 |
|---|
| 2026.03.23 | ₩7,592 | ₩7,672 | ₩6,790 | ₩6,923 | -8.80% | 11.2만 |
|---|
| 2026.03.20 | ₩7,739 | ₩7,739 | ₩7,164 | ₩7,552 | -2.42% | 7.3만 |
|---|
| 2026.03.19 | ₩7,739 | ₩7,792 | ₩7,552 | ₩7,725 | -0.17% | 1.9만 |
|---|
| 2026.03.18 | ₩7,979 | ₩8,073 | ₩7,766 | ₩7,819 | -2.01% | 2.3만 |
|---|
| 2026.03.17 | ₩8,033 | ₩8,167 | ₩8,006 | ₩8,073 | +0.50% | 1.2만 |
|---|
| 2026.03.16 | ₩7,979 | ₩8,180 | ₩7,926 | ₩8,126 | +1.84% | 5.1만 |
|---|
| 2026.03.13 | ₩7,699 | ₩8,180 | ₩7,619 | ₩7,632 | -0.87% | 7.8만 |
|---|
| 2026.03.12 | ₩7,993 | ₩8,180 | ₩7,913 | ₩7,926 | -0.84% | 5만 |
|---|
| 2026.03.11 | ₩8,461 | ₩8,554 | ₩8,006 | ₩8,140 | -3.79% | 2.8만 |
|---|
| 2026.03.10 | ₩8,073 | ₩8,527 | ₩8,033 | ₩8,233 | +1.99% | 2.4만 |
|---|
| 2026.03.09 | ₩7,993 | ₩8,180 | ₩7,926 | ₩7,993 | 0.00% | 1.7만 |
|---|
| 2026.03.06 | ₩8,019 | ₩8,314 | ₩8,019 | ₩8,113 | +1.17% | 2만 |
|---|
| 2026.03.05 | ₩8,394 | ₩8,434 | ₩8,033 | ₩8,247 | -1.75% | 2.9만 |
|---|
| 2026.03.04 | ₩8,073 | ₩8,447 | ₩7,966 | ₩8,233 | +1.99% | 1.6만 |
|---|
| 2026.03.03 | ₩8,354 | ₩8,354 | ₩7,886 | ₩8,060 | -3.52% | 2.6만 |
|---|
| 2026.03.02 | ₩8,167 | ₩8,688 | ₩8,167 | ₩8,567 | +4.91% | 5.5만 |
|---|
| 2026.02.27 | ₩8,260 | ₩8,554 | ₩8,260 | ₩8,487 | +2.75% | 2.2만 |
|---|
| 2026.02.26 | ₩8,314 | ₩8,554 | ₩8,287 | ₩8,434 | +1.45% | 3.6만 |
|---|
| 2026.02.25 | ₩8,019 | ₩8,447 | ₩8,019 | ₩8,340 | +4.00% | 2.6만 |
|---|
| 2026.02.24 | ₩7,712 | ₩8,167 | ₩7,712 | ₩7,913 | +2.60% | 2.4만 |
|---|
| 2026.02.23 | ₩7,766 | ₩8,033 | ₩7,685 | ₩7,712 | -0.69% | 2.7만 |
|---|
| 2026.02.20 | ₩7,979 | ₩8,287 | ₩7,752 | ₩7,846 | -1.68% | 2.3만 |
|---|
| 2026.02.19 | ₩7,819 | ₩8,153 | ₩7,672 | ₩8,086 | +3.42% | 1.1만 |
|---|
| 2026.02.18 | ₩7,685 | ₩8,220 | ₩7,685 | ₩7,899 | +2.78% | 1.5만 |
|---|
| 2026.02.17 | ₩7,672 | ₩7,872 | ₩7,458 | ₩7,685 | +0.17% | 4.2만 |
|---|
| 2026.02.13 | ₩7,779 | ₩8,126 | ₩7,619 | ₩7,792 | +0.17% | 3만 |
|---|
| 2026.02.12 | ₩7,953 | ₩7,966 | ₩7,752 | ₩7,819 | -1.68% | 2.2만 |
|---|
| 2026.02.11 | ₩8,006 | ₩8,167 | ₩7,712 | ₩7,926 | -1.00% | 2.1만 |
|---|
| 2026.02.10 | ₩7,966 | ₩8,207 | ₩7,899 | ₩7,979 | +0.17% | 3.2만 |
|---|
| 2026.02.09 | ₩8,153 | ₩8,233 | ₩7,953 | ₩8,126 | -0.33% | 4.3만 |
|---|
| 2026.02.06 | ₩8,126 | ₩8,354 | ₩8,126 | ₩8,167 | +0.49% | 4만 |
|---|
| 2026.02.05 | ₩8,006 | ₩8,220 | ₩7,752 | ₩8,019 | +0.17% | 6만 |
|---|
| 2026.02.04 | ₩8,126 | ₩8,220 | ₩7,792 | ₩8,073 | -0.66% | 4.9만 |
|---|
| 2026.02.03 | ₩8,447 | ₩8,688 | ₩7,859 | ₩8,100 | -4.11% | 7.7만 |
|---|
| 2026.02.02 | ₩8,314 | ₩8,755 | ₩8,260 | ₩8,314 | 0.00% | 6.3만 |
|---|
| 2026.01.30 | ₩8,928 | ₩8,995 | ₩8,260 | ₩8,327 | -6.74% | 6.4만 |
|---|
| 2026.01.29 | ₩8,741 | ₩9,316 | ₩8,140 | ₩9,062 | +3.67% | 20.8만 |
|---|
| 2026.01.28 | ₩8,715 | ₩8,902 | ₩8,541 | ₩8,741 | +0.31% | 2.4만 |
|---|
| 2026.01.27 | ₩8,728 | ₩8,995 | ₩8,447 | ₩8,768 | +0.46% | 3.1만 |
|---|
| 2026.01.26 | ₩8,688 | ₩8,715 | ₩8,501 | ₩8,648 | -0.46% | 2.7만 |
|---|
| 2026.01.23 | ₩8,821 | ₩8,848 | ₩8,461 | ₩8,741 | -0.91% | 4.4만 |
|---|
| 2026.01.22 | ₩9,196 | ₩9,249 | ₩8,848 | ₩8,848 | -3.78% | 4만 |
|---|
| 2026.01.21 | ₩9,490 | ₩9,490 | ₩8,594 | ₩9,089 | -4.23% | 9.2만 |
|---|
| 2026.01.20 | ₩8,875 | ₩9,516 | ₩8,821 | ₩9,423 | +6.17% | 20.3만 |
|---|
| 2026.01.16 | ₩9,383 | ₩9,516 | ₩8,835 | ₩9,156 | -2.42% | 11만 |
|---|
| 2026.01.15 | ₩9,129 | ₩9,557 | ₩8,902 | ₩9,236 | +1.17% | 11.4만 |
|---|
| 2026.01.14 | ₩8,621 | ₩9,169 | ₩8,567 | ₩9,075 | +5.27% | 5.3만 |
|---|
| 2026.01.13 | ₩8,701 | ₩8,821 | ₩8,514 | ₩8,688 | -0.15% | 3.2만 |
|---|
| 2026.01.12 | ₩8,608 | ₩8,781 | ₩8,487 | ₩8,741 | +1.55% | 3만 |
|---|
| 2026.01.09 | ₩8,634 | ₩8,862 | ₩8,487 | ₩8,648 | +0.15% | 6.3만 |
|---|
| 2026.01.08 | ₩8,728 | ₩9,009 | ₩8,434 | ₩8,567 | -1.84% | 8만 |
|---|
| 2026.01.07 | ₩9,329 | ₩9,329 | ₩8,755 | ₩8,808 | -5.59% | 8.9만 |
|---|
| 2026.01.06 | ₩8,875 | ₩9,570 | ₩8,688 | ₩9,316 | +4.97% | 17만 |
|---|
| 2026.01.05 | ₩9,156 | ₩9,249 | ₩8,701 | ₩8,741 | -4.53% | 6.9만 |
|---|
| 2026.01.02 | ₩8,741 | ₩9,222 | ₩8,567 | ₩9,142 | +4.59% | 5만 |
|---|
| 2025.12.31 | ₩8,608 | ₩8,848 | ₩8,340 | ₩8,501 | -1.24% | 4만 |
|---|
| 2025.12.30 | ₩8,848 | ₩8,848 | ₩8,193 | ₩8,634 | -2.42% | 19만 |
|---|
| 2025.12.29 | ₩8,808 | ₩9,022 | ₩8,608 | ₩8,862 | +0.61% | 10.4만 |
|---|
| 2025.12.26 | ₩8,715 | ₩9,142 | ₩8,420 | ₩9,075 | +4.14% | 9.7만 |
|---|
| 2025.12.24 | ₩8,915 | ₩8,942 | ₩8,715 | ₩8,821 | -1.05% | 4.4만 |
|---|
| 2025.12.23 | ₩9,222 | ₩9,249 | ₩8,621 | ₩8,781 | -4.78% | 25.4만 |
|---|
| 2025.12.22 | ₩8,608 | ₩8,688 | ₩7,872 | ₩8,126 | -5.59% | 18.4만 |
|---|
| 2025.12.19 | ₩8,380 | ₩8,821 | ₩8,153 | ₩8,514 | +1.59% | 22.4만 |
|---|
| 2025.12.18 | ₩8,167 | ₩8,541 | ₩8,167 | ₩8,354 | +2.29% | 5.9만 |
|---|
| 2025.12.17 | ₩8,287 | ₩8,314 | ₩8,153 | ₩8,153 | -1.61% | 6만 |
|---|
| 2025.12.16 | ₩7,979 | ₩8,394 | ₩7,899 | ₩8,273 | +3.69% | 5.5만 |
|---|
| 2025.12.15 | ₩8,140 | ₩8,140 | ₩7,685 | ₩8,046 | -1.15% | 11.7만 |
|---|
| 2025.12.12 | ₩8,768 | ₩8,795 | ₩8,046 | ₩8,100 | -7.62% | 10만 |
|---|
| 2025.12.11 | ₩8,608 | ₩8,995 | ₩8,060 | ₩8,768 | +1.86% | 11.6만 |
|---|
| 2025.12.10 | ₩8,821 | ₩9,089 | ₩8,487 | ₩8,608 | -2.42% | 11.3만 |
|---|
| 2025.12.09 | ₩9,009 | ₩9,009 | ₩8,420 | ₩8,862 | -1.63% | 11.7만 |
|---|
| 2025.12.08 | ₩9,262 | ₩9,356 | ₩8,835 | ₩9,129 | -1.44% | 5.5만 |
|---|
| 2025.12.05 | ₩9,182 | ₩9,356 | ₩8,888 | ₩9,236 | +0.58% | 4.9만 |
|---|
| 2025.12.04 | ₩9,182 | ₩9,356 | ₩9,102 | ₩9,222 | +0.44% | 6.4만 |
|---|
| 2025.12.03 | ₩8,821 | ₩9,249 | ₩8,688 | ₩9,236 | +4.70% | 4.8만 |
|---|
| 2025.12.02 | ₩8,982 | ₩9,249 | ₩8,688 | ₩8,808 | -1.93% | 6.6만 |
|---|
| 2025.12.01 | ₩9,049 | ₩9,303 | ₩8,768 | ₩8,902 | -1.62% | 10.7만 |
|---|
| 2025.11.28 | ₩9,343 | ₩9,476 | ₩9,196 | ₩9,196 | -1.57% | 2.9만 |
|---|
| 2025.11.26 | ₩9,396 | ₩9,410 | ₩8,955 | ₩9,262 | -1.42% | 11.4만 |
|---|
| 2025.11.25 | ₩8,514 | ₩9,623 | ₩8,354 | ₩9,463 | +11.15% | 19.5만 |
|---|
| 2025.11.24 | ₩7,672 | ₩8,608 | ₩7,672 | ₩8,567 | +11.67% | 9.2만 |
|---|
| 2025.11.21 | ₩7,806 | ₩8,019 | ₩7,485 | ₩7,672 | -1.71% | 16.3만 |
|---|
| 2025.11.20 | ₩8,019 | ₩8,220 | ₩7,685 | ₩7,806 | -2.67% | 13만 |
|---|
| 2025.11.19 | ₩8,233 | ₩8,327 | ₩7,832 | ₩7,899 | -4.06% | 5.9만 |
|---|
| 2025.11.18 | ₩7,859 | ₩8,420 | ₩7,752 | ₩8,287 | +5.44% | 8.1만 |
|---|
| 2025.11.17 | ₩8,287 | ₩8,474 | ₩7,899 | ₩7,939 | -4.19% | 6.4만 |
|---|
| 2025.11.14 | ₩8,086 | ₩8,394 | ₩8,019 | ₩8,394 | +3.80% | 4.4만 |
|---|
| 2025.11.13 | ₩8,621 | ₩8,661 | ₩8,193 | ₩8,260 | -4.19% | 11.8만 |
|---|
| 2025.11.12 | ₩8,835 | ₩9,089 | ₩8,300 | ₩8,728 | -1.21% | 23.1만 |
|---|
| 2025.11.11 | ₩8,287 | ₩8,527 | ₩8,140 | ₩8,514 | +2.74% | 13.1만 |
|---|
| 2025.11.10 | ₩8,394 | ₩8,527 | ₩8,100 | ₩8,193 | -2.39% | 10.7만 |
|---|
| 2025.11.07 | ₩8,086 | ₩8,447 | ₩7,685 | ₩8,394 | +3.80% | 24.7만 |
|---|
| 2025.11.06 | ₩8,554 | ₩8,688 | ₩8,113 | ₩8,167 | -4.53% | 6.5만 |
|---|
| 2025.11.05 | ₩8,167 | ₩8,648 | ₩8,019 | ₩8,554 | +4.75% | 11.2만 |
|---|
| 2025.11.04 | ₩8,233 | ₩8,474 | ₩8,073 | ₩8,233 | 0.00% | 13.1만 |
|---|
| 2025.11.03 | ₩8,795 | ₩8,902 | ₩8,407 | ₩8,474 | -3.65% | 13.2만 |
|---|
| 2025.10.31 | ₩8,567 | ₩8,942 | ₩8,567 | ₩8,755 | +2.18% | 12만 |
|---|
| 2025.10.30 | ₩8,621 | ₩9,156 | ₩8,527 | ₩8,567 | -0.62% | 18.1만 |
|---|
| 2025.10.29 | ₩9,102 | ₩9,102 | ₩8,554 | ₩8,715 | -4.26% | 41.1만 |
|---|
| 2025.10.28 | ₩9,316 | ₩9,637 | ₩9,062 | ₩9,169 | -1.58% | 28.3만 |
|---|
| 2025.10.27 | ₩10,024 | ₩10,131 | ₩9,289 | ₩9,303 | -7.20% | 32.3만 |
|---|
| 2025.10.24 | ₩9,877 | ₩10,105 | ₩9,877 | ₩9,931 | +0.54% | 11.3만 |
|---|
| 2025.10.23 | ₩9,770 | ₩10,024 | ₩9,623 | ₩9,877 | +1.09% | 19.3만 |
|---|
| 2025.10.22 | ₩9,904 | ₩10,091 | ₩9,396 | ₩9,770 | -1.35% | 36.4만 |
|---|
| 2025.10.21 | ₩10,118 | ₩10,412 | ₩9,971 | ₩10,038 | -0.79% | 24.1만 |
|---|
| 2025.10.20 | ₩10,105 | ₩10,826 | ₩9,958 | ₩10,118 | +0.13% | 47.2만 |
|---|
| 2025.10.17 | ₩9,744 | ₩10,292 | ₩9,089 | ₩9,984 | +2.47% | 70.8만 |
|---|
| 2025.10.16 | ₩10,572 | ₩10,786 | ₩9,770 | ₩10,078 | -4.68% | 88.6만 |
|---|
| 2025.10.15 | ₩18,712 | ₩18,752 | ₩9,530 | ₩10,439 | -44.21% | 375.5만 |
|---|
| 2025.10.14 | ₩19,461 | ₩20,102 | ₩18,712 | ₩19,995 | +2.75% | 22만 |
|---|
| 2025.10.13 | ₩17,536 | ₩20,530 | ₩17,536 | ₩20,356 | +16.08% | 36.1만 |
|---|
| 2025.10.10 | ₩19,447 | ₩19,514 | ₩17,108 | ₩17,162 | -11.75% | 26.2만 |
|---|