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 | ₩8,142 | ₩8,248 | ₩7,808 | ₩7,928 | -2.62% | 5.1만 |
| 2026.10.08 | ₩8,435 | ₩8,595 | ₩7,981 | ₩8,061 | -4.43% | 3.8만 |
| 2026.10.07 | ₩8,742 | ₩8,742 | ₩8,408 | ₩8,489 | -2.90% | 2.1만 |
| 2026.10.06 | ₩9,089 | ₩9,156 | ₩8,742 | ₩8,876 | -2.35% | 3.1만 |
| 2026.10.05 | ₩9,289 | ₩9,343 | ₩9,076 | ₩9,103 | -2.01% | 1.3만 |
| 2026.10.02 | ₩9,303 | ₩9,436 | ₩9,263 | ₩9,383 | +0.86% | 1만 |
| 2026.10.01 | ₩9,463 | ₩9,463 | ₩9,169 | ₩9,169 | -3.10% | 4천 |
| 2026.09.30 | ₩9,209 | ₩9,516 | ₩9,209 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,490 |
| +3.04% |
| 8.9천 |
| 2026.09.29 | ₩9,396 | ₩9,583 | ₩9,183 | ₩9,276 | -1.28% | 2.3만 |
|---|
| 2026.09.28 | ₩9,089 | ₩9,423 | ₩9,076 | ₩9,316 | +2.50% | 2.7만 |
|---|
| 2026.09.25 | ₩9,610 | ₩9,850 | ₩9,249 | ₩9,249 | -3.75% | 3.4만 |
|---|
| 2026.09.24 | ₩9,716 | ₩9,850 | ₩9,463 | ₩9,556 | -1.65% | 2.5만 |
|---|
| 2026.09.23 | ₩9,423 | ₩9,850 | ₩9,356 | ₩9,810 | +4.11% | 4.6만 |
|---|
| 2026.09.22 | ₩9,303 | ₩9,530 | ₩9,103 | ₩9,450 | +1.58% | 2.3만 |
|---|
| 2026.09.21 | ₩9,209 | ₩9,476 | ₩9,156 | ₩9,369 | +1.74% | 2.2만 |
|---|
| 2026.09.18 | ₩9,169 | ₩9,223 | ₩8,996 | ₩8,996 | -1.89% | 3.6만 |
|---|
| 2026.09.17 | ₩8,942 | ₩9,329 | ₩8,836 | ₩9,276 | +3.73% | 3.3만 |
|---|
| 2026.09.16 | ₩9,156 | ₩9,209 | ₩8,822 | ₩8,916 | -2.62% | 2.1만 |
|---|
| 2026.09.15 | ₩9,103 | ₩9,276 | ₩9,089 | ₩9,209 | +1.17% | 1.2만 |
|---|
| 2026.09.14 | ₩9,396 | ₩9,436 | ₩9,089 | ₩9,089 | -3.27% | 1.2만 |
|---|
| 2026.09.11 | ₩9,249 | ₩9,530 | ₩9,076 | ₩9,530 | +3.03% | 2.9만 |
|---|
| 2026.09.10 | ₩9,076 | ₩9,396 | ₩9,076 | ₩9,183 | +1.18% | 3.3만 |
|---|
| 2026.09.09 | ₩9,423 | ₩9,476 | ₩9,089 | ₩9,303 | -1.27% | 3.6만 |
|---|
| 2026.09.08 | ₩9,530 | ₩9,570 | ₩9,289 | ₩9,316 | -2.24% | 2.3만 |
|---|
| 2026.09.04 | ₩9,329 | ₩9,636 | ₩9,223 | ₩9,503 | +1.86% | 4만 |
|---|
| 2026.09.03 | ₩9,543 | ₩9,556 | ₩9,329 | ₩9,329 | -2.24% | 2.8만 |
|---|
| 2026.09.02 | ₩9,209 | ₩9,623 | ₩9,183 | ₩9,463 | +2.75% | 3.2만 |
|---|
| 2026.09.01 | ₩9,103 | ₩9,249 | ₩9,076 | ₩9,183 | +0.88% | 2.9만 |
|---|
| 2026.08.31 | ₩9,143 | ₩9,276 | ₩9,143 | ₩9,169 | +0.29% | 2.6만 |
|---|
| 2026.08.28 | ₩9,276 | ₩9,436 | ₩9,209 | ₩9,249 | -0.29% | 2.9만 |
|---|
| 2026.08.27 | ₩9,396 | ₩9,570 | ₩9,169 | ₩9,223 | -1.85% | 3만 |
|---|
| 2026.08.26 | ₩9,343 | ₩9,530 | ₩9,089 | ₩9,089 | -2.71% | 3.5만 |
|---|
| 2026.08.25 | ₩8,942 | ₩9,676 | ₩8,942 | ₩9,450 | +5.67% | 6.6만 |
|---|
| 2026.08.24 | ₩9,169 | ₩9,209 | ₩8,862 | ₩8,996 | -1.89% | 3.7만 |
|---|
| 2026.08.21 | ₩9,263 | ₩9,316 | ₩9,036 | ₩9,129 | -1.44% | 1.5만 |
|---|
| 2026.08.20 | ₩8,729 | ₩9,289 | ₩8,729 | ₩9,169 | +5.05% | 4.8만 |
|---|
| 2026.08.19 | ₩8,876 | ₩8,916 | ₩8,622 | ₩8,809 | -0.75% | 1.2만 |
|---|
| 2026.08.18 | ₩8,956 | ₩9,089 | ₩8,675 | ₩8,715 | -2.68% | 7.1만 |
|---|
| 2026.08.17 | ₩9,183 | ₩9,543 | ₩9,022 | ₩9,076 | -1.16% | 5.1만 |
|---|
| 2026.08.14 | ₩9,490 | ₩9,730 | ₩9,143 | ₩9,316 | -1.83% | 5만 |
|---|
| 2026.08.13 | ₩8,822 | ₩9,810 | ₩8,809 | ₩9,583 | +8.62% | 12만 |
|---|
| 2026.08.12 | ₩8,035 | ₩9,022 | ₩8,035 | ₩8,876 | +10.47% | 10.6만 |
|---|
| 2026.08.11 | ₩8,649 | ₩8,902 | ₩8,035 | ₩8,035 | -7.10% | 3.4만 |
|---|
| 2026.08.10 | ₩8,756 | ₩8,956 | ₩8,582 | ₩8,609 | -1.68% | 2.5만 |
|---|
| 2026.08.07 | ₩8,595 | ₩8,889 | ₩8,435 | ₩8,729 | +1.55% | 4.2만 |
|---|
| 2026.08.06 | ₩8,489 | ₩8,609 | ₩8,315 | ₩8,515 | +0.31% | 1만 |
|---|
| 2026.08.05 | ₩8,328 | ₩8,622 | ₩8,142 | ₩8,515 | +2.24% | 1.1만 |
|---|
| 2026.08.04 | ₩8,275 | ₩8,489 | ₩8,275 | ₩8,328 | +0.65% | 2.9만 |
|---|
| 2026.08.03 | ₩7,981 | ₩8,395 | ₩7,981 | ₩8,235 | +3.18% | 1.6만 |
|---|
| 2026.07.31 | ₩7,835 | ₩8,208 | ₩7,714 | ₩8,021 | +2.39% | 3.6만 |
|---|
| 2026.07.30 | ₩7,821 | ₩7,995 | ₩7,808 | ₩7,835 | +0.17% | 1만 |
|---|
| 2026.07.29 | ₩7,728 | ₩8,035 | ₩7,688 | ₩7,795 | +0.86% | 2.7만 |
|---|
| 2026.07.28 | ₩7,901 | ₩7,928 | ₩7,634 | ₩7,795 | -1.35% | 3.3만 |
|---|
| 2026.07.27 | ₩8,222 | ₩8,222 | ₩7,941 | ₩7,941 | -3.41% | 1.7만 |
|---|
| 2026.07.24 | ₩8,048 | ₩8,449 | ₩7,888 | ₩8,128 | +1.00% | 4.2만 |
|---|
| 2026.07.23 | ₩8,142 | ₩8,769 | ₩8,008 | ₩8,008 | -1.64% | 6만 |
|---|
| 2026.07.22 | ₩7,875 | ₩8,275 | ₩7,875 | ₩8,115 | +3.05% | 3.5만 |
|---|
| 2026.07.21 | ₩7,688 | ₩8,075 | ₩7,621 | ₩7,901 | +2.78% | 2.2만 |
|---|
| 2026.07.20 | ₩7,488 | ₩7,795 | ₩7,474 | ₩7,474 | -0.18% | 1.4만 |
|---|
| 2026.07.17 | ₩7,501 | ₩7,688 | ₩7,367 | ₩7,474 | -0.36% | 3만 |
|---|
| 2026.07.16 | ₩7,915 | ₩8,008 | ₩7,608 | ₩7,608 | -3.88% | 5.8만 |
|---|
| 2026.07.15 | ₩8,035 | ₩8,115 | ₩7,875 | ₩8,115 | +1.00% | 1.5만 |
|---|
| 2026.07.14 | ₩7,928 | ₩8,128 | ₩7,808 | ₩8,008 | +1.01% | 1.4만 |
|---|
| 2026.07.13 | ₩8,075 | ₩8,342 | ₩7,781 | ₩7,901 | -2.15% | 2.8만 |
|---|
| 2026.07.10 | ₩8,168 | ₩8,395 | ₩8,008 | ₩8,142 | -0.33% | 1.4만 |
|---|
| 2026.07.09 | ₩8,275 | ₩8,342 | ₩8,115 | ₩8,208 | -0.81% | 2만 |
|---|
| 2026.07.08 | ₩7,741 | ₩8,262 | ₩7,741 | ₩8,262 | +6.72% | 3.1만 |
|---|
| 2026.07.07 | ₩8,288 | ₩8,408 | ₩7,754 | ₩7,768 | -6.28% | 2.8만 |
|---|
| 2026.07.06 | ₩8,155 | ₩8,462 | ₩7,808 | ₩8,302 | +1.80% | 3.4만 |
|---|
| 2026.07.02 | ₩8,168 | ₩8,489 | ₩7,808 | ₩8,115 | -0.65% | 7.5만 |
|---|
| 2026.07.01 | ₩8,302 | ₩8,408 | ₩8,048 | ₩8,088 | -2.57% | 2.7만 |
|---|
| 2026.06.30 | ₩7,915 | ₩8,382 | ₩7,901 | ₩8,328 | +5.23% | 4.5만 |
|---|
| 2026.06.29 | ₩8,035 | ₩8,035 | ₩7,781 | ₩7,835 | -2.49% | 3.2만 |
|---|
| 2026.06.26 | ₩7,621 | ₩8,048 | ₩7,594 | ₩7,928 | +4.03% | 5.2만 |
|---|
| 2026.06.25 | ₩7,821 | ₩7,821 | ₩7,608 | ₩7,728 | -1.19% | 1.8만 |
|---|
| 2026.06.24 | ₩7,928 | ₩8,008 | ₩7,608 | ₩7,688 | -3.03% | 4.1만 |
|---|
| 2026.06.23 | ₩8,008 | ₩8,142 | ₩7,688 | ₩7,875 | -1.67% | 7.1만 |
|---|
| 2026.06.22 | ₩8,529 | ₩8,582 | ₩8,168 | ₩8,235 | -3.44% | 6.9만 |
|---|
| 2026.06.18 | ₩8,609 | ₩8,742 | ₩8,302 | ₩8,529 | -0.93% | 6.5만 |
|---|
| 2026.06.17 | ₩8,542 | ₩8,836 | ₩8,475 | ₩8,502 | -0.47% | 3.3만 |
|---|
| 2026.06.16 | ₩9,223 | ₩9,249 | ₩8,475 | ₩8,542 | -7.38% | 16만 |
|---|
| 2026.06.15 | ₩9,663 | ₩9,663 | ₩9,223 | ₩9,223 | -4.56% | 9.6만 |
|---|
| 2026.06.12 | ₩9,223 | ₩9,623 | ₩9,169 | ₩9,396 | +1.88% | 14.2만 |
|---|
| 2026.06.11 | ₩8,542 | ₩9,303 | ₩8,342 | ₩9,303 | +8.91% | 15.5만 |
|---|
| 2026.06.10 | ₩7,901 | ₩8,449 | ₩7,901 | ₩8,382 | +6.08% | 7.8만 |
|---|
| 2026.06.09 | ₩8,635 | ₩8,769 | ₩7,875 | ₩8,035 | -6.96% | 16.9만 |
|---|
| 2026.06.08 | ₩8,635 | ₩8,996 | ₩8,408 | ₩8,635 | 0.00% | 5.6만 |
|---|
| 2026.06.05 | ₩8,849 | ₩8,982 | ₩8,422 | ₩8,529 | -3.62% | 5.8만 |
|---|
| 2026.06.04 | ₩8,515 | ₩9,276 | ₩8,515 | ₩8,956 | +5.17% | 6.4만 |
|---|
| 2026.06.03 | ₩9,583 | ₩9,690 | ₩8,622 | ₩8,662 | -9.61% | 13.8만 |
|---|
| 2026.06.02 | ₩9,503 | ₩9,623 | ₩9,423 | ₩9,516 | +0.14% | 12.6만 |
|---|
| 2026.06.01 | ₩9,343 | ₩9,703 | ₩9,156 | ₩9,423 | +0.86% | 13.4만 |
|---|
| 2026.05.29 | ₩9,476 | ₩9,610 | ₩9,209 | ₩9,303 | -1.83% | 9.1만 |
|---|
| 2026.05.28 | ₩9,583 | ₩9,636 | ₩9,409 | ₩9,436 | -1.53% | 8.6만 |
|---|
| 2026.05.27 | ₩9,356 | ₩9,636 | ₩9,156 | ₩9,583 | +2.43% | 12.7만 |
|---|
| 2026.05.26 | ₩9,289 | ₩9,436 | ₩9,022 | ₩9,263 | -0.29% | 14.3만 |
|---|
| 2026.05.22 | ₩9,263 | ₩9,943 | ₩9,169 | ₩9,196 | -0.72% | 17.3만 |
|---|
| 2026.05.21 | ₩8,435 | ₩9,543 | ₩8,315 | ₩9,316 | +10.44% | 31.5만 |
|---|
| 2026.05.20 | ₩8,102 | ₩8,489 | ₩7,875 | ₩8,489 | +4.78% | 24.5만 |
|---|
| 2026.05.19 | ₩8,035 | ₩8,075 | ₩7,434 | ₩7,941 | -1.16% | 15.9만 |
|---|
| 2026.05.18 | ₩9,049 | ₩9,049 | ₩7,634 | ₩8,128 | -10.18% | 21.5만 |
|---|
| 2026.05.15 | ₩8,729 | ₩9,810 | ₩8,048 | ₩9,116 | +4.43% | 57.5만 |
|---|
| 2026.05.14 | ₩8,008 | ₩8,715 | ₩7,888 | ₩8,515 | +6.33% | 39.2만 |
|---|
| 2026.05.13 | ₩7,915 | ₩8,142 | ₩7,768 | ₩7,968 | +0.67% | 14.7만 |
|---|
| 2026.05.12 | ₩7,501 | ₩7,888 | ₩7,448 | ₩7,888 | +5.16% | 5만 |
|---|
| 2026.05.11 | ₩7,674 | ₩7,741 | ₩7,354 | ₩7,461 | -2.78% | 11.1만 |
|---|
| 2026.05.08 | ₩7,488 | ₩7,808 | ₩7,488 | ₩7,648 | +2.14% | 5.4만 |
|---|
| 2026.05.07 | ₩7,714 | ₩7,741 | ₩7,421 | ₩7,488 | -2.94% | 5.7만 |
|---|
| 2026.05.06 | ₩7,754 | ₩7,848 | ₩7,621 | ₩7,701 | -0.69% | 3.2만 |
|---|
| 2026.05.05 | ₩7,621 | ₩8,008 | ₩7,621 | ₩7,674 | +0.70% | 4만 |
|---|
| 2026.05.04 | ₩7,741 | ₩7,781 | ₩7,581 | ₩7,594 | -1.90% | 3.1만 |
|---|
| 2026.05.01 | ₩7,848 | ₩7,848 | ₩7,608 | ₩7,754 | -1.19% | 3.8만 |
|---|
| 2026.04.30 | ₩7,581 | ₩7,861 | ₩7,568 | ₩7,741 | +2.11% | 3.3만 |
|---|
| 2026.04.29 | ₩7,754 | ₩7,768 | ₩7,394 | ₩7,648 | -1.38% | 2.8만 |
|---|
| 2026.04.28 | ₩7,674 | ₩8,008 | ₩7,448 | ₩7,634 | -0.52% | 2.8만 |
|---|
| 2026.04.27 | ₩7,981 | ₩8,021 | ₩7,688 | ₩7,754 | -2.84% | 4.1만 |
|---|
| 2026.04.24 | ₩7,661 | ₩8,075 | ₩7,568 | ₩8,008 | +4.53% | 6만 |
|---|
| 2026.04.23 | ₩7,741 | ₩7,928 | ₩7,421 | ₩7,514 | -2.93% | 2.6만 |
|---|
| 2026.04.22 | ₩7,781 | ₩7,875 | ₩7,634 | ₩7,835 | +0.69% | 1.4만 |
|---|
| 2026.04.21 | ₩7,581 | ₩7,941 | ₩7,541 | ₩7,634 | +0.70% | 7.5만 |
|---|
| 2026.04.20 | ₩7,421 | ₩7,528 | ₩7,287 | ₩7,474 | +0.72% | 1.7만 |
|---|
| 2026.04.17 | ₩7,314 | ₩7,474 | ₩7,167 | ₩7,434 | +1.64% | 4만 |
|---|
| 2026.04.16 | ₩7,074 | ₩7,301 | ₩6,940 | ₩7,100 | +0.38% | 3.5만 |
|---|
| 2026.04.15 | ₩7,141 | ₩7,327 | ₩7,060 | ₩7,141 | 0.00% | 3.4만 |
|---|
| 2026.04.14 | ₩7,341 | ₩7,461 | ₩7,154 | ₩7,154 | -2.55% | 5.6만 |
|---|
| 2026.04.13 | ₩7,221 | ₩7,407 | ₩7,141 | ₩7,301 | +1.11% | 2.2만 |
|---|
| 2026.04.10 | ₩7,287 | ₩7,301 | ₩7,127 | ₩7,261 | -0.37% | 7.9천 |
|---|
| 2026.04.09 | ₩7,247 | ₩7,407 | ₩7,047 | ₩7,261 | +0.18% | 3.5만 |
|---|
| 2026.04.08 | ₩7,474 | ₩7,661 | ₩7,127 | ₩7,207 | -3.57% | 7.5만 |
|---|
| 2026.04.07 | ₩7,354 | ₩7,501 | ₩7,234 | ₩7,247 | -1.45% | 4.1만 |
|---|
| 2026.04.06 | ₩7,434 | ₩7,608 | ₩7,287 | ₩7,354 | -1.08% | 2.6만 |
|---|
| 2026.04.02 | ₩7,060 | ₩7,608 | ₩7,060 | ₩7,367 | +4.35% | 2.2만 |
|---|
| 2026.04.01 | ₩7,354 | ₩7,741 | ₩7,234 | ₩7,247 | -1.45% | 3.7만 |
|---|
| 2026.03.31 | ₩6,940 | ₩7,394 | ₩6,874 | ₩7,207 | +3.85% | 9.4만 |
|---|
| 2026.03.30 | ₩6,807 | ₩6,807 | ₩6,460 | ₩6,460 | -5.10% | 4만 |
|---|
| 2026.03.27 | ₩7,074 | ₩7,074 | ₩6,647 | ₩6,700 | -5.28% | 5.5만 |
|---|
| 2026.03.26 | ₩7,301 | ₩7,674 | ₩7,007 | ₩7,007 | -4.02% | 9.5만 |
|---|
| 2026.03.25 | ₩7,728 | ₩7,728 | ₩7,127 | ₩7,301 | -5.53% | 9만 |
|---|
| 2026.03.24 | ₩6,967 | ₩7,661 | ₩6,967 | ₩7,608 | +9.20% | 15.1만 |
|---|
| 2026.03.23 | ₩7,581 | ₩7,661 | ₩6,780 | ₩6,914 | -8.80% | 11.2만 |
|---|
| 2026.03.20 | ₩7,728 | ₩7,728 | ₩7,154 | ₩7,541 | -2.42% | 7.3만 |
|---|
| 2026.03.19 | ₩7,728 | ₩7,781 | ₩7,541 | ₩7,714 | -0.17% | 1.9만 |
|---|
| 2026.03.18 | ₩7,968 | ₩8,061 | ₩7,754 | ₩7,808 | -2.01% | 2.3만 |
|---|
| 2026.03.17 | ₩8,021 | ₩8,155 | ₩7,995 | ₩8,061 | +0.50% | 1.2만 |
|---|
| 2026.03.16 | ₩7,968 | ₩8,168 | ₩7,915 | ₩8,115 | +1.84% | 5.1만 |
|---|
| 2026.03.13 | ₩7,688 | ₩8,168 | ₩7,608 | ₩7,621 | -0.87% | 7.8만 |
|---|
| 2026.03.12 | ₩7,981 | ₩8,168 | ₩7,901 | ₩7,915 | -0.84% | 5만 |
|---|
| 2026.03.11 | ₩8,449 | ₩8,542 | ₩7,995 | ₩8,128 | -3.79% | 2.8만 |
|---|
| 2026.03.10 | ₩8,061 | ₩8,515 | ₩8,021 | ₩8,222 | +1.99% | 2.4만 |
|---|
| 2026.03.09 | ₩7,981 | ₩8,168 | ₩7,915 | ₩7,981 | 0.00% | 1.7만 |
|---|
| 2026.03.06 | ₩8,008 | ₩8,302 | ₩8,008 | ₩8,102 | +1.17% | 2만 |
|---|
| 2026.03.05 | ₩8,382 | ₩8,422 | ₩8,021 | ₩8,235 | -1.75% | 2.9만 |
|---|
| 2026.03.04 | ₩8,061 | ₩8,435 | ₩7,955 | ₩8,222 | +1.99% | 1.6만 |
|---|
| 2026.03.03 | ₩8,342 | ₩8,342 | ₩7,875 | ₩8,048 | -3.52% | 2.6만 |
|---|
| 2026.03.02 | ₩8,155 | ₩8,675 | ₩8,155 | ₩8,555 | +4.91% | 5.5만 |
|---|
| 2026.02.27 | ₩8,248 | ₩8,542 | ₩8,248 | ₩8,475 | +2.75% | 2.2만 |
|---|
| 2026.02.26 | ₩8,302 | ₩8,542 | ₩8,275 | ₩8,422 | +1.45% | 3.6만 |
|---|
| 2026.02.25 | ₩8,008 | ₩8,435 | ₩8,008 | ₩8,328 | +4.00% | 2.6만 |
|---|
| 2026.02.24 | ₩7,701 | ₩8,155 | ₩7,701 | ₩7,901 | +2.60% | 2.4만 |
|---|
| 2026.02.23 | ₩7,754 | ₩8,021 | ₩7,674 | ₩7,701 | -0.69% | 2.7만 |
|---|
| 2026.02.20 | ₩7,968 | ₩8,275 | ₩7,741 | ₩7,835 | -1.68% | 2.3만 |
|---|
| 2026.02.19 | ₩7,808 | ₩8,142 | ₩7,661 | ₩8,075 | +3.42% | 1.1만 |
|---|
| 2026.02.18 | ₩7,674 | ₩8,208 | ₩7,674 | ₩7,888 | +2.78% | 1.5만 |
|---|
| 2026.02.17 | ₩7,661 | ₩7,861 | ₩7,448 | ₩7,674 | +0.17% | 4.2만 |
|---|
| 2026.02.13 | ₩7,768 | ₩8,115 | ₩7,608 | ₩7,781 | +0.17% | 3만 |
|---|
| 2026.02.12 | ₩7,941 | ₩7,955 | ₩7,741 | ₩7,808 | -1.68% | 2.2만 |
|---|
| 2026.02.11 | ₩7,995 | ₩8,155 | ₩7,701 | ₩7,915 | -1.00% | 2.1만 |
|---|
| 2026.02.10 | ₩7,955 | ₩8,195 | ₩7,888 | ₩7,968 | +0.17% | 3.2만 |
|---|
| 2026.02.09 | ₩8,142 | ₩8,222 | ₩7,941 | ₩8,115 | -0.33% | 4.3만 |
|---|
| 2026.02.06 | ₩8,115 | ₩8,342 | ₩8,115 | ₩8,155 | +0.49% | 4만 |
|---|
| 2026.02.05 | ₩7,995 | ₩8,208 | ₩7,741 | ₩8,008 | +0.17% | 6만 |
|---|
| 2026.02.04 | ₩8,115 | ₩8,208 | ₩7,781 | ₩8,061 | -0.66% | 4.9만 |
|---|
| 2026.02.03 | ₩8,435 | ₩8,675 | ₩7,848 | ₩8,088 | -4.11% | 7.7만 |
|---|
| 2026.02.02 | ₩8,302 | ₩8,742 | ₩8,248 | ₩8,302 | 0.00% | 6.3만 |
|---|
| 2026.01.30 | ₩8,916 | ₩8,982 | ₩8,248 | ₩8,315 | -6.74% | 6.4만 |
|---|
| 2026.01.29 | ₩8,729 | ₩9,303 | ₩8,128 | ₩9,049 | +3.67% | 20.8만 |
|---|
| 2026.01.28 | ₩8,702 | ₩8,889 | ₩8,529 | ₩8,729 | +0.31% | 2.4만 |
|---|
| 2026.01.27 | ₩8,715 | ₩8,982 | ₩8,435 | ₩8,756 | +0.46% | 3.1만 |
|---|
| 2026.01.26 | ₩8,675 | ₩8,702 | ₩8,489 | ₩8,635 | -0.46% | 2.7만 |
|---|
| 2026.01.23 | ₩8,809 | ₩8,836 | ₩8,449 | ₩8,729 | -0.91% | 4.4만 |
|---|
| 2026.01.22 | ₩9,183 | ₩9,236 | ₩8,836 | ₩8,836 | -3.78% | 4만 |
|---|
| 2026.01.21 | ₩9,476 | ₩9,476 | ₩8,582 | ₩9,076 | -4.23% | 9.2만 |
|---|
| 2026.01.20 | ₩8,862 | ₩9,503 | ₩8,809 | ₩9,409 | +6.17% | 20.3만 |
|---|
| 2026.01.16 | ₩9,369 | ₩9,503 | ₩8,822 | ₩9,143 | -2.42% | 11만 |
|---|
| 2026.01.15 | ₩9,116 | ₩9,543 | ₩8,889 | ₩9,223 | +1.17% | 11.4만 |
|---|
| 2026.01.14 | ₩8,609 | ₩9,156 | ₩8,555 | ₩9,062 | +5.27% | 5.3만 |
|---|
| 2026.01.13 | ₩8,689 | ₩8,809 | ₩8,502 | ₩8,675 | -0.15% | 3.2만 |
|---|
| 2026.01.12 | ₩8,595 | ₩8,769 | ₩8,475 | ₩8,729 | +1.55% | 3만 |
|---|
| 2026.01.09 | ₩8,622 | ₩8,849 | ₩8,475 | ₩8,635 | +0.15% | 6.3만 |
|---|
| 2026.01.08 | ₩8,715 | ₩8,996 | ₩8,422 | ₩8,555 | -1.84% | 8만 |
|---|
| 2026.01.07 | ₩9,316 | ₩9,316 | ₩8,742 | ₩8,796 | -5.59% | 8.9만 |
|---|
| 2026.01.06 | ₩8,862 | ₩9,556 | ₩8,675 | ₩9,303 | +4.97% | 17만 |
|---|
| 2026.01.05 | ₩9,143 | ₩9,236 | ₩8,689 | ₩8,729 | -4.53% | 6.9만 |
|---|
| 2026.01.02 | ₩8,729 | ₩9,209 | ₩8,555 | ₩9,129 | +4.59% | 5만 |
|---|
| 2025.12.31 | ₩8,595 | ₩8,836 | ₩8,328 | ₩8,489 | -1.24% | 4만 |
|---|
| 2025.12.30 | ₩8,836 | ₩8,836 | ₩8,182 | ₩8,622 | -2.42% | 19만 |
|---|
| 2025.12.29 | ₩8,796 | ₩9,009 | ₩8,595 | ₩8,849 | +0.61% | 10.4만 |
|---|
| 2025.12.26 | ₩8,702 | ₩9,129 | ₩8,408 | ₩9,062 | +4.14% | 9.7만 |
|---|
| 2025.12.24 | ₩8,902 | ₩8,929 | ₩8,702 | ₩8,809 | -1.05% | 4.4만 |
|---|
| 2025.12.23 | ₩9,209 | ₩9,236 | ₩8,609 | ₩8,769 | -4.78% | 25.4만 |
|---|
| 2025.12.22 | ₩8,595 | ₩8,675 | ₩7,861 | ₩8,115 | -5.59% | 18.4만 |
|---|
| 2025.12.19 | ₩8,368 | ₩8,809 | ₩8,142 | ₩8,502 | +1.59% | 22.4만 |
|---|
| 2025.12.18 | ₩8,155 | ₩8,529 | ₩8,155 | ₩8,342 | +2.29% | 5.9만 |
|---|
| 2025.12.17 | ₩8,275 | ₩8,302 | ₩8,142 | ₩8,142 | -1.61% | 6만 |
|---|
| 2025.12.16 | ₩7,968 | ₩8,382 | ₩7,888 | ₩8,262 | +3.69% | 5.5만 |
|---|
| 2025.12.15 | ₩8,128 | ₩8,128 | ₩7,674 | ₩8,035 | -1.15% | 11.7만 |
|---|
| 2025.12.12 | ₩8,756 | ₩8,782 | ₩8,035 | ₩8,088 | -7.62% | 10만 |
|---|
| 2025.12.11 | ₩8,595 | ₩8,982 | ₩8,048 | ₩8,756 | +1.86% | 11.6만 |
|---|
| 2025.12.10 | ₩8,809 | ₩9,076 | ₩8,475 | ₩8,595 | -2.42% | 11.3만 |
|---|
| 2025.12.09 | ₩8,996 | ₩8,996 | ₩8,408 | ₩8,849 | -1.63% | 11.7만 |
|---|
| 2025.12.08 | ₩9,249 | ₩9,343 | ₩8,822 | ₩9,116 | -1.44% | 5.5만 |
|---|
| 2025.12.05 | ₩9,169 | ₩9,343 | ₩8,876 | ₩9,223 | +0.58% | 4.9만 |
|---|
| 2025.12.04 | ₩9,169 | ₩9,343 | ₩9,089 | ₩9,209 | +0.44% | 6.4만 |
|---|
| 2025.12.03 | ₩8,809 | ₩9,236 | ₩8,675 | ₩9,223 | +4.70% | 4.8만 |
|---|
| 2025.12.02 | ₩8,969 | ₩9,236 | ₩8,675 | ₩8,796 | -1.93% | 6.6만 |
|---|
| 2025.12.01 | ₩9,036 | ₩9,289 | ₩8,756 | ₩8,889 | -1.62% | 10.7만 |
|---|
| 2025.11.28 | ₩9,329 | ₩9,463 | ₩9,183 | ₩9,183 | -1.57% | 2.9만 |
|---|
| 2025.11.26 | ₩9,383 | ₩9,396 | ₩8,942 | ₩9,249 | -1.42% | 11.4만 |
|---|
| 2025.11.25 | ₩8,502 | ₩9,610 | ₩8,342 | ₩9,450 | +11.15% | 19.5만 |
|---|
| 2025.11.24 | ₩7,661 | ₩8,595 | ₩7,661 | ₩8,555 | +11.67% | 9.2만 |
|---|
| 2025.11.21 | ₩7,795 | ₩8,008 | ₩7,474 | ₩7,661 | -1.71% | 16.3만 |
|---|
| 2025.11.20 | ₩8,008 | ₩8,208 | ₩7,674 | ₩7,795 | -2.67% | 13만 |
|---|
| 2025.11.19 | ₩8,222 | ₩8,315 | ₩7,821 | ₩7,888 | -4.06% | 5.9만 |
|---|
| 2025.11.18 | ₩7,848 | ₩8,408 | ₩7,741 | ₩8,275 | +5.44% | 8.1만 |
|---|
| 2025.11.17 | ₩8,275 | ₩8,462 | ₩7,888 | ₩7,928 | -4.19% | 6.4만 |
|---|
| 2025.11.14 | ₩8,075 | ₩8,382 | ₩8,008 | ₩8,382 | +3.80% | 4.4만 |
|---|
| 2025.11.13 | ₩8,609 | ₩8,649 | ₩8,182 | ₩8,248 | -4.19% | 11.8만 |
|---|
| 2025.11.12 | ₩8,822 | ₩9,076 | ₩8,288 | ₩8,715 | -1.21% | 23.1만 |
|---|
| 2025.11.11 | ₩8,275 | ₩8,515 | ₩8,128 | ₩8,502 | +2.74% | 13.1만 |
|---|
| 2025.11.10 | ₩8,382 | ₩8,515 | ₩8,088 | ₩8,182 | -2.39% | 10.7만 |
|---|
| 2025.11.07 | ₩8,075 | ₩8,435 | ₩7,674 | ₩8,382 | +3.80% | 24.7만 |
|---|
| 2025.11.06 | ₩8,542 | ₩8,675 | ₩8,102 | ₩8,155 | -4.53% | 6.5만 |
|---|
| 2025.11.05 | ₩8,155 | ₩8,635 | ₩8,008 | ₩8,542 | +4.75% | 11.2만 |
|---|
| 2025.11.04 | ₩8,222 | ₩8,462 | ₩8,061 | ₩8,222 | 0.00% | 13.1만 |
|---|
| 2025.11.03 | ₩8,782 | ₩8,889 | ₩8,395 | ₩8,462 | -3.65% | 13.2만 |
|---|
| 2025.10.31 | ₩8,555 | ₩8,929 | ₩8,555 | ₩8,742 | +2.18% | 12만 |
|---|
| 2025.10.30 | ₩8,609 | ₩9,143 | ₩8,515 | ₩8,555 | -0.62% | 18.1만 |
|---|
| 2025.10.29 | ₩9,089 | ₩9,089 | ₩8,542 | ₩8,702 | -4.26% | 41.1만 |
|---|
| 2025.10.28 | ₩9,303 | ₩9,623 | ₩9,049 | ₩9,156 | -1.58% | 28.3만 |
|---|
| 2025.10.27 | ₩10,010 | ₩10,117 | ₩9,276 | ₩9,289 | -7.20% | 32.3만 |
|---|
| 2025.10.24 | ₩9,863 | ₩10,090 | ₩9,863 | ₩9,917 | +0.54% | 11.3만 |
|---|
| 2025.10.23 | ₩9,757 | ₩10,010 | ₩9,610 | ₩9,863 | +1.09% | 19.3만 |
|---|
| 2025.10.22 | ₩9,890 | ₩10,077 | ₩9,383 | ₩9,757 | -1.35% | 36.4만 |
|---|
| 2025.10.21 | ₩10,104 | ₩10,397 | ₩9,957 | ₩10,023 | -0.79% | 24.1만 |
|---|
| 2025.10.20 | ₩10,090 | ₩10,811 | ₩9,943 | ₩10,104 | +0.13% | 47.2만 |
|---|
| 2025.10.17 | ₩9,730 | ₩10,277 | ₩9,076 | ₩9,970 | +2.47% | 70.8만 |
|---|
| 2025.10.16 | ₩10,557 | ₩10,771 | ₩9,757 | ₩10,063 | -4.68% | 88.6만 |
|---|
| 2025.10.15 | ₩18,686 | ₩18,726 | ₩9,516 | ₩10,424 | -44.21% | 375.5만 |
|---|
| 2025.10.14 | ₩19,433 | ₩20,074 | ₩18,686 | ₩19,967 | +2.75% | 22만 |
|---|
| 2025.10.13 | ₩17,511 | ₩20,501 | ₩17,511 | ₩20,327 | +16.08% | 36.1만 |
|---|
| 2025.10.10 | ₩19,420 | ₩19,486 | ₩17,084 | ₩17,137 | -11.75% | 26.2만 |
|---|