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 | ₩8,150 | ₩8,257 | ₩7,816 | ₩7,937 | -2.62% | 5.1만 |
| 2026.10.08 | ₩8,444 | ₩8,605 | ₩7,990 | ₩8,070 | -4.43% | 3.8만 |
| 2026.10.07 | ₩8,752 | ₩8,752 | ₩8,418 | ₩8,498 | -2.90% | 2.1만 |
| 2026.10.06 | ₩9,099 | ₩9,166 | ₩8,752 | ₩8,885 | -2.35% | 3.1만 |
| 2026.10.05 | ₩9,299 | ₩9,353 | ₩9,086 | ₩9,112 | -2.01% | 1.3만 |
| 2026.10.02 | ₩9,313 | ₩9,446 | ₩9,273 | ₩9,393 | +0.86% | 1만 |
| 2026.10.01 | ₩9,473 | ₩9,473 | ₩9,179 | ₩9,179 | -3.10% | 4천 |
| 2026.09.30 | ₩9,219 | ₩9,527 | ₩9,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,500 |
| +3.04% |
| 8.9천 |
| 2026.09.29 | ₩9,406 | ₩9,593 | ₩9,193 | ₩9,286 | -1.28% | 2.3만 |
|---|
| 2026.09.28 | ₩9,099 | ₩9,433 | ₩9,086 | ₩9,326 | +2.50% | 2.7만 |
|---|
| 2026.09.25 | ₩9,620 | ₩9,861 | ₩9,259 | ₩9,259 | -3.75% | 3.4만 |
|---|
| 2026.09.24 | ₩9,727 | ₩9,861 | ₩9,473 | ₩9,567 | -1.65% | 2.5만 |
|---|
| 2026.09.23 | ₩9,433 | ₩9,861 | ₩9,366 | ₩9,821 | +4.11% | 4.6만 |
|---|
| 2026.09.22 | ₩9,313 | ₩9,540 | ₩9,112 | ₩9,460 | +1.58% | 2.3만 |
|---|
| 2026.09.21 | ₩9,219 | ₩9,487 | ₩9,166 | ₩9,380 | +1.74% | 2.2만 |
|---|
| 2026.09.18 | ₩9,179 | ₩9,233 | ₩9,006 | ₩9,006 | -1.89% | 3.6만 |
|---|
| 2026.09.17 | ₩8,952 | ₩9,340 | ₩8,845 | ₩9,286 | +3.73% | 3.3만 |
|---|
| 2026.09.16 | ₩9,166 | ₩9,219 | ₩8,832 | ₩8,925 | -2.62% | 2.1만 |
|---|
| 2026.09.15 | ₩9,112 | ₩9,286 | ₩9,099 | ₩9,219 | +1.17% | 1.2만 |
|---|
| 2026.09.14 | ₩9,406 | ₩9,446 | ₩9,099 | ₩9,099 | -3.27% | 1.2만 |
|---|
| 2026.09.11 | ₩9,259 | ₩9,540 | ₩9,086 | ₩9,540 | +3.03% | 2.9만 |
|---|
| 2026.09.10 | ₩9,086 | ₩9,406 | ₩9,086 | ₩9,193 | +1.18% | 3.3만 |
|---|
| 2026.09.09 | ₩9,433 | ₩9,487 | ₩9,099 | ₩9,313 | -1.27% | 3.6만 |
|---|
| 2026.09.08 | ₩9,540 | ₩9,580 | ₩9,299 | ₩9,326 | -2.24% | 2.3만 |
|---|
| 2026.09.04 | ₩9,340 | ₩9,647 | ₩9,233 | ₩9,513 | +1.86% | 4만 |
|---|
| 2026.09.03 | ₩9,553 | ₩9,567 | ₩9,340 | ₩9,340 | -2.24% | 2.8만 |
|---|
| 2026.09.02 | ₩9,219 | ₩9,633 | ₩9,193 | ₩9,473 | +2.75% | 3.2만 |
|---|
| 2026.09.01 | ₩9,112 | ₩9,259 | ₩9,086 | ₩9,193 | +0.88% | 2.9만 |
|---|
| 2026.08.31 | ₩9,152 | ₩9,286 | ₩9,152 | ₩9,179 | +0.29% | 2.6만 |
|---|
| 2026.08.28 | ₩9,286 | ₩9,446 | ₩9,219 | ₩9,259 | -0.29% | 2.9만 |
|---|
| 2026.08.27 | ₩9,406 | ₩9,580 | ₩9,179 | ₩9,233 | -1.85% | 3만 |
|---|
| 2026.08.26 | ₩9,353 | ₩9,540 | ₩9,099 | ₩9,099 | -2.71% | 3.5만 |
|---|
| 2026.08.25 | ₩8,952 | ₩9,687 | ₩8,952 | ₩9,460 | +5.67% | 6.6만 |
|---|
| 2026.08.24 | ₩9,179 | ₩9,219 | ₩8,872 | ₩9,006 | -1.89% | 3.7만 |
|---|
| 2026.08.21 | ₩9,273 | ₩9,326 | ₩9,046 | ₩9,139 | -1.44% | 1.5만 |
|---|
| 2026.08.20 | ₩8,738 | ₩9,299 | ₩8,738 | ₩9,179 | +5.05% | 4.8만 |
|---|
| 2026.08.19 | ₩8,885 | ₩8,925 | ₩8,631 | ₩8,818 | -0.75% | 1.2만 |
|---|
| 2026.08.18 | ₩8,965 | ₩9,099 | ₩8,685 | ₩8,725 | -2.68% | 7.1만 |
|---|
| 2026.08.17 | ₩9,193 | ₩9,553 | ₩9,032 | ₩9,086 | -1.16% | 5.1만 |
|---|
| 2026.08.14 | ₩9,500 | ₩9,740 | ₩9,152 | ₩9,326 | -1.83% | 5만 |
|---|
| 2026.08.13 | ₩8,832 | ₩9,821 | ₩8,818 | ₩9,593 | +8.62% | 12만 |
|---|
| 2026.08.12 | ₩8,044 | ₩9,032 | ₩8,044 | ₩8,885 | +10.47% | 10.6만 |
|---|
| 2026.08.11 | ₩8,658 | ₩8,912 | ₩8,044 | ₩8,044 | -7.10% | 3.4만 |
|---|
| 2026.08.10 | ₩8,765 | ₩8,965 | ₩8,591 | ₩8,618 | -1.68% | 2.5만 |
|---|
| 2026.08.07 | ₩8,605 | ₩8,899 | ₩8,444 | ₩8,738 | +1.55% | 4.2만 |
|---|
| 2026.08.06 | ₩8,498 | ₩8,618 | ₩8,324 | ₩8,525 | +0.31% | 1만 |
|---|
| 2026.08.05 | ₩8,337 | ₩8,631 | ₩8,150 | ₩8,525 | +2.24% | 1.1만 |
|---|
| 2026.08.04 | ₩8,284 | ₩8,498 | ₩8,284 | ₩8,337 | +0.65% | 2.9만 |
|---|
| 2026.08.03 | ₩7,990 | ₩8,404 | ₩7,990 | ₩8,244 | +3.18% | 1.6만 |
|---|
| 2026.07.31 | ₩7,843 | ₩8,217 | ₩7,723 | ₩8,030 | +2.39% | 3.6만 |
|---|
| 2026.07.30 | ₩7,830 | ₩8,003 | ₩7,816 | ₩7,843 | +0.17% | 1만 |
|---|
| 2026.07.29 | ₩7,736 | ₩8,044 | ₩7,696 | ₩7,803 | +0.86% | 2.7만 |
|---|
| 2026.07.28 | ₩7,910 | ₩7,937 | ₩7,643 | ₩7,803 | -1.35% | 3.3만 |
|---|
| 2026.07.27 | ₩8,231 | ₩8,231 | ₩7,950 | ₩7,950 | -3.41% | 1.7만 |
|---|
| 2026.07.24 | ₩8,057 | ₩8,458 | ₩7,897 | ₩8,137 | +1.00% | 4.2만 |
|---|
| 2026.07.23 | ₩8,150 | ₩8,778 | ₩8,017 | ₩8,017 | -1.64% | 6만 |
|---|
| 2026.07.22 | ₩7,883 | ₩8,284 | ₩7,883 | ₩8,124 | +3.05% | 3.5만 |
|---|
| 2026.07.21 | ₩7,696 | ₩8,084 | ₩7,629 | ₩7,910 | +2.78% | 2.2만 |
|---|
| 2026.07.20 | ₩7,496 | ₩7,803 | ₩7,482 | ₩7,482 | -0.18% | 1.4만 |
|---|
| 2026.07.17 | ₩7,509 | ₩7,696 | ₩7,375 | ₩7,482 | -0.36% | 3만 |
|---|
| 2026.07.16 | ₩7,923 | ₩8,017 | ₩7,616 | ₩7,616 | -3.88% | 5.8만 |
|---|
| 2026.07.15 | ₩8,044 | ₩8,124 | ₩7,883 | ₩8,124 | +1.00% | 1.5만 |
|---|
| 2026.07.14 | ₩7,937 | ₩8,137 | ₩7,816 | ₩8,017 | +1.01% | 1.4만 |
|---|
| 2026.07.13 | ₩8,084 | ₩8,351 | ₩7,790 | ₩7,910 | -2.15% | 2.8만 |
|---|
| 2026.07.10 | ₩8,177 | ₩8,404 | ₩8,017 | ₩8,150 | -0.33% | 1.4만 |
|---|
| 2026.07.09 | ₩8,284 | ₩8,351 | ₩8,124 | ₩8,217 | -0.81% | 2만 |
|---|
| 2026.07.08 | ₩7,750 | ₩8,271 | ₩7,750 | ₩8,271 | +6.72% | 3.1만 |
|---|
| 2026.07.07 | ₩8,297 | ₩8,418 | ₩7,763 | ₩7,776 | -6.28% | 2.8만 |
|---|
| 2026.07.06 | ₩8,164 | ₩8,471 | ₩7,816 | ₩8,311 | +1.80% | 3.4만 |
|---|
| 2026.07.02 | ₩8,177 | ₩8,498 | ₩7,816 | ₩8,124 | -0.65% | 7.5만 |
|---|
| 2026.07.01 | ₩8,311 | ₩8,418 | ₩8,057 | ₩8,097 | -2.57% | 2.7만 |
|---|
| 2026.06.30 | ₩7,923 | ₩8,391 | ₩7,910 | ₩8,337 | +5.23% | 4.5만 |
|---|
| 2026.06.29 | ₩8,044 | ₩8,044 | ₩7,790 | ₩7,843 | -2.49% | 3.2만 |
|---|
| 2026.06.26 | ₩7,629 | ₩8,057 | ₩7,603 | ₩7,937 | +4.03% | 5.2만 |
|---|
| 2026.06.25 | ₩7,830 | ₩7,830 | ₩7,616 | ₩7,736 | -1.19% | 1.8만 |
|---|
| 2026.06.24 | ₩7,937 | ₩8,017 | ₩7,616 | ₩7,696 | -3.03% | 4.1만 |
|---|
| 2026.06.23 | ₩8,017 | ₩8,150 | ₩7,696 | ₩7,883 | -1.67% | 7.1만 |
|---|
| 2026.06.22 | ₩8,538 | ₩8,591 | ₩8,177 | ₩8,244 | -3.44% | 6.9만 |
|---|
| 2026.06.18 | ₩8,618 | ₩8,752 | ₩8,311 | ₩8,538 | -0.93% | 6.5만 |
|---|
| 2026.06.17 | ₩8,551 | ₩8,845 | ₩8,484 | ₩8,511 | -0.47% | 3.3만 |
|---|
| 2026.06.16 | ₩9,233 | ₩9,259 | ₩8,484 | ₩8,551 | -7.38% | 16만 |
|---|
| 2026.06.15 | ₩9,674 | ₩9,674 | ₩9,233 | ₩9,233 | -4.56% | 9.6만 |
|---|
| 2026.06.12 | ₩9,233 | ₩9,633 | ₩9,179 | ₩9,406 | +1.88% | 14.2만 |
|---|
| 2026.06.11 | ₩8,551 | ₩9,313 | ₩8,351 | ₩9,313 | +8.91% | 15.5만 |
|---|
| 2026.06.10 | ₩7,910 | ₩8,458 | ₩7,910 | ₩8,391 | +6.08% | 7.8만 |
|---|
| 2026.06.09 | ₩8,645 | ₩8,778 | ₩7,883 | ₩8,044 | -6.96% | 16.9만 |
|---|
| 2026.06.08 | ₩8,645 | ₩9,006 | ₩8,418 | ₩8,645 | 0.00% | 5.6만 |
|---|
| 2026.06.05 | ₩8,859 | ₩8,992 | ₩8,431 | ₩8,538 | -3.62% | 5.8만 |
|---|
| 2026.06.04 | ₩8,525 | ₩9,286 | ₩8,525 | ₩8,965 | +5.17% | 6.4만 |
|---|
| 2026.06.03 | ₩9,593 | ₩9,700 | ₩8,631 | ₩8,671 | -9.61% | 13.8만 |
|---|
| 2026.06.02 | ₩9,513 | ₩9,633 | ₩9,433 | ₩9,527 | +0.14% | 12.6만 |
|---|
| 2026.06.01 | ₩9,353 | ₩9,714 | ₩9,166 | ₩9,433 | +0.86% | 13.4만 |
|---|
| 2026.05.29 | ₩9,487 | ₩9,620 | ₩9,219 | ₩9,313 | -1.83% | 9.1만 |
|---|
| 2026.05.28 | ₩9,593 | ₩9,647 | ₩9,420 | ₩9,446 | -1.53% | 8.6만 |
|---|
| 2026.05.27 | ₩9,366 | ₩9,647 | ₩9,166 | ₩9,593 | +2.43% | 12.7만 |
|---|
| 2026.05.26 | ₩9,299 | ₩9,446 | ₩9,032 | ₩9,273 | -0.29% | 14.3만 |
|---|
| 2026.05.22 | ₩9,273 | ₩9,954 | ₩9,179 | ₩9,206 | -0.72% | 17.3만 |
|---|
| 2026.05.21 | ₩8,444 | ₩9,553 | ₩8,324 | ₩9,326 | +10.44% | 31.5만 |
|---|
| 2026.05.20 | ₩8,110 | ₩8,498 | ₩7,883 | ₩8,498 | +4.78% | 24.5만 |
|---|
| 2026.05.19 | ₩8,044 | ₩8,084 | ₩7,442 | ₩7,950 | -1.16% | 15.9만 |
|---|
| 2026.05.18 | ₩9,059 | ₩9,059 | ₩7,643 | ₩8,137 | -10.18% | 21.5만 |
|---|
| 2026.05.15 | ₩8,738 | ₩9,821 | ₩8,057 | ₩9,126 | +4.43% | 57.5만 |
|---|
| 2026.05.14 | ₩8,017 | ₩8,725 | ₩7,897 | ₩8,525 | +6.33% | 39.2만 |
|---|
| 2026.05.13 | ₩7,923 | ₩8,150 | ₩7,776 | ₩7,977 | +0.67% | 14.7만 |
|---|
| 2026.05.12 | ₩7,509 | ₩7,897 | ₩7,456 | ₩7,897 | +5.16% | 5만 |
|---|
| 2026.05.11 | ₩7,683 | ₩7,750 | ₩7,362 | ₩7,469 | -2.78% | 11.1만 |
|---|
| 2026.05.08 | ₩7,496 | ₩7,816 | ₩7,496 | ₩7,656 | +2.14% | 5.4만 |
|---|
| 2026.05.07 | ₩7,723 | ₩7,750 | ₩7,429 | ₩7,496 | -2.94% | 5.7만 |
|---|
| 2026.05.06 | ₩7,763 | ₩7,856 | ₩7,629 | ₩7,709 | -0.69% | 3.2만 |
|---|
| 2026.05.05 | ₩7,629 | ₩8,017 | ₩7,629 | ₩7,683 | +0.70% | 4만 |
|---|
| 2026.05.04 | ₩7,750 | ₩7,790 | ₩7,589 | ₩7,603 | -1.90% | 3.1만 |
|---|
| 2026.05.01 | ₩7,856 | ₩7,856 | ₩7,616 | ₩7,763 | -1.19% | 3.8만 |
|---|
| 2026.04.30 | ₩7,589 | ₩7,870 | ₩7,576 | ₩7,750 | +2.11% | 3.3만 |
|---|
| 2026.04.29 | ₩7,763 | ₩7,776 | ₩7,402 | ₩7,656 | -1.38% | 2.8만 |
|---|
| 2026.04.28 | ₩7,683 | ₩8,017 | ₩7,456 | ₩7,643 | -0.52% | 2.8만 |
|---|
| 2026.04.27 | ₩7,990 | ₩8,030 | ₩7,696 | ₩7,763 | -2.84% | 4.1만 |
|---|
| 2026.04.24 | ₩7,669 | ₩8,084 | ₩7,576 | ₩8,017 | +4.53% | 6만 |
|---|
| 2026.04.23 | ₩7,750 | ₩7,937 | ₩7,429 | ₩7,522 | -2.93% | 2.6만 |
|---|
| 2026.04.22 | ₩7,790 | ₩7,883 | ₩7,643 | ₩7,843 | +0.69% | 1.4만 |
|---|
| 2026.04.21 | ₩7,589 | ₩7,950 | ₩7,549 | ₩7,643 | +0.70% | 7.5만 |
|---|
| 2026.04.20 | ₩7,429 | ₩7,536 | ₩7,295 | ₩7,482 | +0.72% | 1.7만 |
|---|
| 2026.04.17 | ₩7,322 | ₩7,482 | ₩7,175 | ₩7,442 | +1.64% | 4만 |
|---|
| 2026.04.16 | ₩7,081 | ₩7,309 | ₩6,948 | ₩7,108 | +0.38% | 3.5만 |
|---|
| 2026.04.15 | ₩7,148 | ₩7,335 | ₩7,068 | ₩7,148 | 0.00% | 3.4만 |
|---|
| 2026.04.14 | ₩7,349 | ₩7,469 | ₩7,162 | ₩7,162 | -2.55% | 5.6만 |
|---|
| 2026.04.13 | ₩7,228 | ₩7,416 | ₩7,148 | ₩7,309 | +1.11% | 2.2만 |
|---|
| 2026.04.10 | ₩7,295 | ₩7,309 | ₩7,135 | ₩7,269 | -0.37% | 7.9천 |
|---|
| 2026.04.09 | ₩7,255 | ₩7,416 | ₩7,055 | ₩7,269 | +0.18% | 3.5만 |
|---|
| 2026.04.08 | ₩7,482 | ₩7,669 | ₩7,135 | ₩7,215 | -3.57% | 7.5만 |
|---|
| 2026.04.07 | ₩7,362 | ₩7,509 | ₩7,242 | ₩7,255 | -1.45% | 4.1만 |
|---|
| 2026.04.06 | ₩7,442 | ₩7,616 | ₩7,295 | ₩7,362 | -1.08% | 2.6만 |
|---|
| 2026.04.02 | ₩7,068 | ₩7,616 | ₩7,068 | ₩7,375 | +4.35% | 2.2만 |
|---|
| 2026.04.01 | ₩7,362 | ₩7,750 | ₩7,242 | ₩7,255 | -1.45% | 3.7만 |
|---|
| 2026.03.31 | ₩6,948 | ₩7,402 | ₩6,881 | ₩7,215 | +3.85% | 9.4만 |
|---|
| 2026.03.30 | ₩6,814 | ₩6,814 | ₩6,467 | ₩6,467 | -5.10% | 4만 |
|---|
| 2026.03.27 | ₩7,081 | ₩7,081 | ₩6,654 | ₩6,707 | -5.28% | 5.5만 |
|---|
| 2026.03.26 | ₩7,309 | ₩7,683 | ₩7,015 | ₩7,015 | -4.02% | 9.5만 |
|---|
| 2026.03.25 | ₩7,736 | ₩7,736 | ₩7,135 | ₩7,309 | -5.53% | 9만 |
|---|
| 2026.03.24 | ₩6,975 | ₩7,669 | ₩6,975 | ₩7,616 | +9.20% | 15.1만 |
|---|
| 2026.03.23 | ₩7,589 | ₩7,669 | ₩6,788 | ₩6,921 | -8.80% | 11.2만 |
|---|
| 2026.03.20 | ₩7,736 | ₩7,736 | ₩7,162 | ₩7,549 | -2.42% | 7.3만 |
|---|
| 2026.03.19 | ₩7,736 | ₩7,790 | ₩7,549 | ₩7,723 | -0.17% | 1.9만 |
|---|
| 2026.03.18 | ₩7,977 | ₩8,070 | ₩7,763 | ₩7,816 | -2.01% | 2.3만 |
|---|
| 2026.03.17 | ₩8,030 | ₩8,164 | ₩8,003 | ₩8,070 | +0.50% | 1.2만 |
|---|
| 2026.03.16 | ₩7,977 | ₩8,177 | ₩7,923 | ₩8,124 | +1.84% | 5.1만 |
|---|
| 2026.03.13 | ₩7,696 | ₩8,177 | ₩7,616 | ₩7,629 | -0.87% | 7.8만 |
|---|
| 2026.03.12 | ₩7,990 | ₩8,177 | ₩7,910 | ₩7,923 | -0.84% | 5만 |
|---|
| 2026.03.11 | ₩8,458 | ₩8,551 | ₩8,003 | ₩8,137 | -3.79% | 2.8만 |
|---|
| 2026.03.10 | ₩8,070 | ₩8,525 | ₩8,030 | ₩8,231 | +1.99% | 2.4만 |
|---|
| 2026.03.09 | ₩7,990 | ₩8,177 | ₩7,923 | ₩7,990 | 0.00% | 1.7만 |
|---|
| 2026.03.06 | ₩8,017 | ₩8,311 | ₩8,017 | ₩8,110 | +1.17% | 2만 |
|---|
| 2026.03.05 | ₩8,391 | ₩8,431 | ₩8,030 | ₩8,244 | -1.75% | 2.9만 |
|---|
| 2026.03.04 | ₩8,070 | ₩8,444 | ₩7,963 | ₩8,231 | +1.99% | 1.6만 |
|---|
| 2026.03.03 | ₩8,351 | ₩8,351 | ₩7,883 | ₩8,057 | -3.52% | 2.6만 |
|---|
| 2026.03.02 | ₩8,164 | ₩8,685 | ₩8,164 | ₩8,565 | +4.91% | 5.5만 |
|---|
| 2026.02.27 | ₩8,257 | ₩8,551 | ₩8,257 | ₩8,484 | +2.75% | 2.2만 |
|---|
| 2026.02.26 | ₩8,311 | ₩8,551 | ₩8,284 | ₩8,431 | +1.45% | 3.6만 |
|---|
| 2026.02.25 | ₩8,017 | ₩8,444 | ₩8,017 | ₩8,337 | +4.00% | 2.6만 |
|---|
| 2026.02.24 | ₩7,709 | ₩8,164 | ₩7,709 | ₩7,910 | +2.60% | 2.4만 |
|---|
| 2026.02.23 | ₩7,763 | ₩8,030 | ₩7,683 | ₩7,709 | -0.69% | 2.7만 |
|---|
| 2026.02.20 | ₩7,977 | ₩8,284 | ₩7,750 | ₩7,843 | -1.68% | 2.3만 |
|---|
| 2026.02.19 | ₩7,816 | ₩8,150 | ₩7,669 | ₩8,084 | +3.42% | 1.1만 |
|---|
| 2026.02.18 | ₩7,683 | ₩8,217 | ₩7,683 | ₩7,897 | +2.78% | 1.5만 |
|---|
| 2026.02.17 | ₩7,669 | ₩7,870 | ₩7,456 | ₩7,683 | +0.17% | 4.2만 |
|---|
| 2026.02.13 | ₩7,776 | ₩8,124 | ₩7,616 | ₩7,790 | +0.17% | 3만 |
|---|
| 2026.02.12 | ₩7,950 | ₩7,963 | ₩7,750 | ₩7,816 | -1.68% | 2.2만 |
|---|
| 2026.02.11 | ₩8,003 | ₩8,164 | ₩7,709 | ₩7,923 | -1.00% | 2.1만 |
|---|
| 2026.02.10 | ₩7,963 | ₩8,204 | ₩7,897 | ₩7,977 | +0.17% | 3.2만 |
|---|
| 2026.02.09 | ₩8,150 | ₩8,231 | ₩7,950 | ₩8,124 | -0.33% | 4.3만 |
|---|
| 2026.02.06 | ₩8,124 | ₩8,351 | ₩8,124 | ₩8,164 | +0.49% | 4만 |
|---|
| 2026.02.05 | ₩8,003 | ₩8,217 | ₩7,750 | ₩8,017 | +0.17% | 6만 |
|---|
| 2026.02.04 | ₩8,124 | ₩8,217 | ₩7,790 | ₩8,070 | -0.66% | 4.9만 |
|---|
| 2026.02.03 | ₩8,444 | ₩8,685 | ₩7,856 | ₩8,097 | -4.11% | 7.7만 |
|---|
| 2026.02.02 | ₩8,311 | ₩8,752 | ₩8,257 | ₩8,311 | 0.00% | 6.3만 |
|---|
| 2026.01.30 | ₩8,925 | ₩8,992 | ₩8,257 | ₩8,324 | -6.74% | 6.4만 |
|---|
| 2026.01.29 | ₩8,738 | ₩9,313 | ₩8,137 | ₩9,059 | +3.67% | 20.8만 |
|---|
| 2026.01.28 | ₩8,712 | ₩8,899 | ₩8,538 | ₩8,738 | +0.31% | 2.4만 |
|---|
| 2026.01.27 | ₩8,725 | ₩8,992 | ₩8,444 | ₩8,765 | +0.46% | 3.1만 |
|---|
| 2026.01.26 | ₩8,685 | ₩8,712 | ₩8,498 | ₩8,645 | -0.46% | 2.7만 |
|---|
| 2026.01.23 | ₩8,818 | ₩8,845 | ₩8,458 | ₩8,738 | -0.91% | 4.4만 |
|---|
| 2026.01.22 | ₩9,193 | ₩9,246 | ₩8,845 | ₩8,845 | -3.78% | 4만 |
|---|
| 2026.01.21 | ₩9,487 | ₩9,487 | ₩8,591 | ₩9,086 | -4.23% | 9.2만 |
|---|
| 2026.01.20 | ₩8,872 | ₩9,513 | ₩8,818 | ₩9,420 | +6.17% | 20.3만 |
|---|
| 2026.01.16 | ₩9,380 | ₩9,513 | ₩8,832 | ₩9,152 | -2.42% | 11만 |
|---|
| 2026.01.15 | ₩9,126 | ₩9,553 | ₩8,899 | ₩9,233 | +1.17% | 11.4만 |
|---|
| 2026.01.14 | ₩8,618 | ₩9,166 | ₩8,565 | ₩9,072 | +5.27% | 5.3만 |
|---|
| 2026.01.13 | ₩8,698 | ₩8,818 | ₩8,511 | ₩8,685 | -0.15% | 3.2만 |
|---|
| 2026.01.12 | ₩8,605 | ₩8,778 | ₩8,484 | ₩8,738 | +1.55% | 3만 |
|---|
| 2026.01.09 | ₩8,631 | ₩8,859 | ₩8,484 | ₩8,645 | +0.15% | 6.3만 |
|---|
| 2026.01.08 | ₩8,725 | ₩9,006 | ₩8,431 | ₩8,565 | -1.84% | 8만 |
|---|
| 2026.01.07 | ₩9,326 | ₩9,326 | ₩8,752 | ₩8,805 | -5.59% | 8.9만 |
|---|
| 2026.01.06 | ₩8,872 | ₩9,567 | ₩8,685 | ₩9,313 | +4.97% | 17만 |
|---|
| 2026.01.05 | ₩9,152 | ₩9,246 | ₩8,698 | ₩8,738 | -4.53% | 6.9만 |
|---|
| 2026.01.02 | ₩8,738 | ₩9,219 | ₩8,565 | ₩9,139 | +4.59% | 5만 |
|---|
| 2025.12.31 | ₩8,605 | ₩8,845 | ₩8,337 | ₩8,498 | -1.24% | 4만 |
|---|
| 2025.12.30 | ₩8,845 | ₩8,845 | ₩8,190 | ₩8,631 | -2.42% | 19만 |
|---|
| 2025.12.29 | ₩8,805 | ₩9,019 | ₩8,605 | ₩8,859 | +0.61% | 10.4만 |
|---|
| 2025.12.26 | ₩8,712 | ₩9,139 | ₩8,418 | ₩9,072 | +4.14% | 9.7만 |
|---|
| 2025.12.24 | ₩8,912 | ₩8,939 | ₩8,712 | ₩8,818 | -1.05% | 4.4만 |
|---|
| 2025.12.23 | ₩9,219 | ₩9,246 | ₩8,618 | ₩8,778 | -4.78% | 25.4만 |
|---|
| 2025.12.22 | ₩8,605 | ₩8,685 | ₩7,870 | ₩8,124 | -5.59% | 18.4만 |
|---|
| 2025.12.19 | ₩8,378 | ₩8,818 | ₩8,150 | ₩8,511 | +1.59% | 22.4만 |
|---|
| 2025.12.18 | ₩8,164 | ₩8,538 | ₩8,164 | ₩8,351 | +2.29% | 5.9만 |
|---|
| 2025.12.17 | ₩8,284 | ₩8,311 | ₩8,150 | ₩8,150 | -1.61% | 6만 |
|---|
| 2025.12.16 | ₩7,977 | ₩8,391 | ₩7,897 | ₩8,271 | +3.69% | 5.5만 |
|---|
| 2025.12.15 | ₩8,137 | ₩8,137 | ₩7,683 | ₩8,044 | -1.15% | 11.7만 |
|---|
| 2025.12.12 | ₩8,765 | ₩8,792 | ₩8,044 | ₩8,097 | -7.62% | 10만 |
|---|
| 2025.12.11 | ₩8,605 | ₩8,992 | ₩8,057 | ₩8,765 | +1.86% | 11.6만 |
|---|
| 2025.12.10 | ₩8,818 | ₩9,086 | ₩8,484 | ₩8,605 | -2.42% | 11.3만 |
|---|
| 2025.12.09 | ₩9,006 | ₩9,006 | ₩8,418 | ₩8,859 | -1.63% | 11.7만 |
|---|
| 2025.12.08 | ₩9,259 | ₩9,353 | ₩8,832 | ₩9,126 | -1.44% | 5.5만 |
|---|
| 2025.12.05 | ₩9,179 | ₩9,353 | ₩8,885 | ₩9,233 | +0.58% | 4.9만 |
|---|
| 2025.12.04 | ₩9,179 | ₩9,353 | ₩9,099 | ₩9,219 | +0.44% | 6.4만 |
|---|
| 2025.12.03 | ₩8,818 | ₩9,246 | ₩8,685 | ₩9,233 | +4.70% | 4.8만 |
|---|
| 2025.12.02 | ₩8,979 | ₩9,246 | ₩8,685 | ₩8,805 | -1.93% | 6.6만 |
|---|
| 2025.12.01 | ₩9,046 | ₩9,299 | ₩8,765 | ₩8,899 | -1.62% | 10.7만 |
|---|
| 2025.11.28 | ₩9,340 | ₩9,473 | ₩9,193 | ₩9,193 | -1.57% | 2.9만 |
|---|
| 2025.11.26 | ₩9,393 | ₩9,406 | ₩8,952 | ₩9,259 | -1.42% | 11.4만 |
|---|
| 2025.11.25 | ₩8,511 | ₩9,620 | ₩8,351 | ₩9,460 | +11.15% | 19.5만 |
|---|
| 2025.11.24 | ₩7,669 | ₩8,605 | ₩7,669 | ₩8,565 | +11.67% | 9.2만 |
|---|
| 2025.11.21 | ₩7,803 | ₩8,017 | ₩7,482 | ₩7,669 | -1.71% | 16.3만 |
|---|
| 2025.11.20 | ₩8,017 | ₩8,217 | ₩7,683 | ₩7,803 | -2.67% | 13만 |
|---|
| 2025.11.19 | ₩8,231 | ₩8,324 | ₩7,830 | ₩7,897 | -4.06% | 5.9만 |
|---|
| 2025.11.18 | ₩7,856 | ₩8,418 | ₩7,750 | ₩8,284 | +5.44% | 8.1만 |
|---|
| 2025.11.17 | ₩8,284 | ₩8,471 | ₩7,897 | ₩7,937 | -4.19% | 6.4만 |
|---|
| 2025.11.14 | ₩8,084 | ₩8,391 | ₩8,017 | ₩8,391 | +3.80% | 4.4만 |
|---|
| 2025.11.13 | ₩8,618 | ₩8,658 | ₩8,190 | ₩8,257 | -4.19% | 11.8만 |
|---|
| 2025.11.12 | ₩8,832 | ₩9,086 | ₩8,297 | ₩8,725 | -1.21% | 23.1만 |
|---|
| 2025.11.11 | ₩8,284 | ₩8,525 | ₩8,137 | ₩8,511 | +2.74% | 13.1만 |
|---|
| 2025.11.10 | ₩8,391 | ₩8,525 | ₩8,097 | ₩8,190 | -2.39% | 10.7만 |
|---|
| 2025.11.07 | ₩8,084 | ₩8,444 | ₩7,683 | ₩8,391 | +3.80% | 24.7만 |
|---|
| 2025.11.06 | ₩8,551 | ₩8,685 | ₩8,110 | ₩8,164 | -4.53% | 6.5만 |
|---|
| 2025.11.05 | ₩8,164 | ₩8,645 | ₩8,017 | ₩8,551 | +4.75% | 11.2만 |
|---|
| 2025.11.04 | ₩8,231 | ₩8,471 | ₩8,070 | ₩8,231 | 0.00% | 13.1만 |
|---|
| 2025.11.03 | ₩8,792 | ₩8,899 | ₩8,404 | ₩8,471 | -3.65% | 13.2만 |
|---|
| 2025.10.31 | ₩8,565 | ₩8,939 | ₩8,565 | ₩8,752 | +2.18% | 12만 |
|---|
| 2025.10.30 | ₩8,618 | ₩9,152 | ₩8,525 | ₩8,565 | -0.62% | 18.1만 |
|---|
| 2025.10.29 | ₩9,099 | ₩9,099 | ₩8,551 | ₩8,712 | -4.26% | 41.1만 |
|---|
| 2025.10.28 | ₩9,313 | ₩9,633 | ₩9,059 | ₩9,166 | -1.58% | 28.3만 |
|---|
| 2025.10.27 | ₩10,021 | ₩10,128 | ₩9,286 | ₩9,299 | -7.20% | 32.3만 |
|---|
| 2025.10.24 | ₩9,874 | ₩10,101 | ₩9,874 | ₩9,927 | +0.54% | 11.3만 |
|---|
| 2025.10.23 | ₩9,767 | ₩10,021 | ₩9,620 | ₩9,874 | +1.09% | 19.3만 |
|---|
| 2025.10.22 | ₩9,901 | ₩10,088 | ₩9,393 | ₩9,767 | -1.35% | 36.4만 |
|---|
| 2025.10.21 | ₩10,115 | ₩10,408 | ₩9,968 | ₩10,034 | -0.79% | 24.1만 |
|---|
| 2025.10.20 | ₩10,101 | ₩10,823 | ₩9,954 | ₩10,115 | +0.13% | 47.2만 |
|---|
| 2025.10.17 | ₩9,740 | ₩10,288 | ₩9,086 | ₩9,981 | +2.47% | 70.8만 |
|---|
| 2025.10.16 | ₩10,569 | ₩10,783 | ₩9,767 | ₩10,074 | -4.68% | 88.6만 |
|---|
| 2025.10.15 | ₩18,706 | ₩18,746 | ₩9,527 | ₩10,435 | -44.21% | 375.5만 |
|---|
| 2025.10.14 | ₩19,454 | ₩20,095 | ₩18,706 | ₩19,989 | +2.75% | 22만 |
|---|
| 2025.10.13 | ₩17,530 | ₩20,523 | ₩17,530 | ₩20,349 | +16.08% | 36.1만 |
|---|
| 2025.10.10 | ₩19,441 | ₩19,507 | ₩17,102 | ₩17,156 | -11.75% | 26.2만 |
|---|