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 | ₩8,146 | ₩8,253 | ₩7,812 | ₩7,932 | -2.62% | 5.1만 |
| 2026.10.08 | ₩8,440 | ₩8,600 | ₩7,986 | ₩8,066 | -4.43% | 3.8만 |
| 2026.10.07 | ₩8,747 | ₩8,747 | ₩8,413 | ₩8,493 | -2.90% | 2.1만 |
| 2026.10.06 | ₩9,094 | ₩9,161 | ₩8,747 | ₩8,880 | -2.35% | 3.1만 |
| 2026.10.05 | ₩9,294 | ₩9,348 | ₩9,081 | ₩9,107 | -2.01% | 1.3만 |
| 2026.10.02 | ₩9,308 | ₩9,441 | ₩9,268 | ₩9,388 | +0.86% | 1만 |
| 2026.10.01 | ₩9,468 | ₩9,468 | ₩9,174 | ₩9,174 | -3.10% | 4천 |
| 2026.09.30 | ₩9,214 | ₩9,521 | ₩9,214 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,495 |
| +3.04% |
| 8.9천 |
| 2026.09.29 | ₩9,401 | ₩9,588 | ₩9,187 | ₩9,281 | -1.28% | 2.3만 |
|---|
| 2026.09.28 | ₩9,094 | ₩9,428 | ₩9,081 | ₩9,321 | +2.50% | 2.7만 |
|---|
| 2026.09.25 | ₩9,615 | ₩9,855 | ₩9,254 | ₩9,254 | -3.75% | 3.4만 |
|---|
| 2026.09.24 | ₩9,722 | ₩9,855 | ₩9,468 | ₩9,561 | -1.65% | 2.5만 |
|---|
| 2026.09.23 | ₩9,428 | ₩9,855 | ₩9,361 | ₩9,815 | +4.11% | 4.6만 |
|---|
| 2026.09.22 | ₩9,308 | ₩9,535 | ₩9,107 | ₩9,454 | +1.58% | 2.3만 |
|---|
| 2026.09.21 | ₩9,214 | ₩9,481 | ₩9,161 | ₩9,374 | +1.74% | 2.2만 |
|---|
| 2026.09.18 | ₩9,174 | ₩9,227 | ₩9,000 | ₩9,000 | -1.89% | 3.6만 |
|---|
| 2026.09.17 | ₩8,947 | ₩9,334 | ₩8,840 | ₩9,281 | +3.73% | 3.3만 |
|---|
| 2026.09.16 | ₩9,161 | ₩9,214 | ₩8,827 | ₩8,920 | -2.62% | 2.1만 |
|---|
| 2026.09.15 | ₩9,107 | ₩9,281 | ₩9,094 | ₩9,214 | +1.17% | 1.2만 |
|---|
| 2026.09.14 | ₩9,401 | ₩9,441 | ₩9,094 | ₩9,094 | -3.27% | 1.2만 |
|---|
| 2026.09.11 | ₩9,254 | ₩9,535 | ₩9,081 | ₩9,535 | +3.03% | 2.9만 |
|---|
| 2026.09.10 | ₩9,081 | ₩9,401 | ₩9,081 | ₩9,187 | +1.18% | 3.3만 |
|---|
| 2026.09.09 | ₩9,428 | ₩9,481 | ₩9,094 | ₩9,308 | -1.27% | 3.6만 |
|---|
| 2026.09.08 | ₩9,535 | ₩9,575 | ₩9,294 | ₩9,321 | -2.24% | 2.3만 |
|---|
| 2026.09.04 | ₩9,334 | ₩9,641 | ₩9,227 | ₩9,508 | +1.86% | 4만 |
|---|
| 2026.09.03 | ₩9,548 | ₩9,561 | ₩9,334 | ₩9,334 | -2.24% | 2.8만 |
|---|
| 2026.09.02 | ₩9,214 | ₩9,628 | ₩9,187 | ₩9,468 | +2.75% | 3.2만 |
|---|
| 2026.09.01 | ₩9,107 | ₩9,254 | ₩9,081 | ₩9,187 | +0.88% | 2.9만 |
|---|
| 2026.08.31 | ₩9,147 | ₩9,281 | ₩9,147 | ₩9,174 | +0.29% | 2.6만 |
|---|
| 2026.08.28 | ₩9,281 | ₩9,441 | ₩9,214 | ₩9,254 | -0.29% | 2.9만 |
|---|
| 2026.08.27 | ₩9,401 | ₩9,575 | ₩9,174 | ₩9,227 | -1.85% | 3만 |
|---|
| 2026.08.26 | ₩9,348 | ₩9,535 | ₩9,094 | ₩9,094 | -2.71% | 3.5만 |
|---|
| 2026.08.25 | ₩8,947 | ₩9,682 | ₩8,947 | ₩9,454 | +5.67% | 6.6만 |
|---|
| 2026.08.24 | ₩9,174 | ₩9,214 | ₩8,867 | ₩9,000 | -1.89% | 3.7만 |
|---|
| 2026.08.21 | ₩9,268 | ₩9,321 | ₩9,041 | ₩9,134 | -1.44% | 1.5만 |
|---|
| 2026.08.20 | ₩8,733 | ₩9,294 | ₩8,733 | ₩9,174 | +5.05% | 4.8만 |
|---|
| 2026.08.19 | ₩8,880 | ₩8,920 | ₩8,627 | ₩8,814 | -0.75% | 1.2만 |
|---|
| 2026.08.18 | ₩8,960 | ₩9,094 | ₩8,680 | ₩8,720 | -2.68% | 7.1만 |
|---|
| 2026.08.17 | ₩9,187 | ₩9,548 | ₩9,027 | ₩9,081 | -1.16% | 5.1만 |
|---|
| 2026.08.14 | ₩9,495 | ₩9,735 | ₩9,147 | ₩9,321 | -1.83% | 5만 |
|---|
| 2026.08.13 | ₩8,827 | ₩9,815 | ₩8,814 | ₩9,588 | +8.62% | 12만 |
|---|
| 2026.08.12 | ₩8,039 | ₩9,027 | ₩8,039 | ₩8,880 | +10.47% | 10.6만 |
|---|
| 2026.08.11 | ₩8,653 | ₩8,907 | ₩8,039 | ₩8,039 | -7.10% | 3.4만 |
|---|
| 2026.08.10 | ₩8,760 | ₩8,960 | ₩8,586 | ₩8,613 | -1.68% | 2.5만 |
|---|
| 2026.08.07 | ₩8,600 | ₩8,894 | ₩8,440 | ₩8,733 | +1.55% | 4.2만 |
|---|
| 2026.08.06 | ₩8,493 | ₩8,613 | ₩8,319 | ₩8,520 | +0.31% | 1만 |
|---|
| 2026.08.05 | ₩8,333 | ₩8,627 | ₩8,146 | ₩8,520 | +2.24% | 1.1만 |
|---|
| 2026.08.04 | ₩8,279 | ₩8,493 | ₩8,279 | ₩8,333 | +0.65% | 2.9만 |
|---|
| 2026.08.03 | ₩7,986 | ₩8,400 | ₩7,986 | ₩8,239 | +3.18% | 1.6만 |
|---|
| 2026.07.31 | ₩7,839 | ₩8,213 | ₩7,718 | ₩8,026 | +2.39% | 3.6만 |
|---|
| 2026.07.30 | ₩7,825 | ₩7,999 | ₩7,812 | ₩7,839 | +0.17% | 1만 |
|---|
| 2026.07.29 | ₩7,732 | ₩8,039 | ₩7,692 | ₩7,799 | +0.86% | 2.7만 |
|---|
| 2026.07.28 | ₩7,905 | ₩7,932 | ₩7,638 | ₩7,799 | -1.35% | 3.3만 |
|---|
| 2026.07.27 | ₩8,226 | ₩8,226 | ₩7,946 | ₩7,946 | -3.41% | 1.7만 |
|---|
| 2026.07.24 | ₩8,052 | ₩8,453 | ₩7,892 | ₩8,132 | +1.00% | 4.2만 |
|---|
| 2026.07.23 | ₩8,146 | ₩8,773 | ₩8,012 | ₩8,012 | -1.64% | 6만 |
|---|
| 2026.07.22 | ₩7,879 | ₩8,279 | ₩7,879 | ₩8,119 | +3.05% | 3.5만 |
|---|
| 2026.07.21 | ₩7,692 | ₩8,079 | ₩7,625 | ₩7,905 | +2.78% | 2.2만 |
|---|
| 2026.07.20 | ₩7,491 | ₩7,799 | ₩7,478 | ₩7,478 | -0.18% | 1.4만 |
|---|
| 2026.07.17 | ₩7,505 | ₩7,692 | ₩7,371 | ₩7,478 | -0.36% | 3만 |
|---|
| 2026.07.16 | ₩7,919 | ₩8,012 | ₩7,612 | ₩7,612 | -3.88% | 5.8만 |
|---|
| 2026.07.15 | ₩8,039 | ₩8,119 | ₩7,879 | ₩8,119 | +1.00% | 1.5만 |
|---|
| 2026.07.14 | ₩7,932 | ₩8,132 | ₩7,812 | ₩8,012 | +1.01% | 1.4만 |
|---|
| 2026.07.13 | ₩8,079 | ₩8,346 | ₩7,785 | ₩7,905 | -2.15% | 2.8만 |
|---|
| 2026.07.10 | ₩8,173 | ₩8,400 | ₩8,012 | ₩8,146 | -0.33% | 1.4만 |
|---|
| 2026.07.09 | ₩8,279 | ₩8,346 | ₩8,119 | ₩8,213 | -0.81% | 2만 |
|---|
| 2026.07.08 | ₩7,745 | ₩8,266 | ₩7,745 | ₩8,266 | +6.72% | 3.1만 |
|---|
| 2026.07.07 | ₩8,293 | ₩8,413 | ₩7,759 | ₩7,772 | -6.28% | 2.8만 |
|---|
| 2026.07.06 | ₩8,159 | ₩8,466 | ₩7,812 | ₩8,306 | +1.80% | 3.4만 |
|---|
| 2026.07.02 | ₩8,173 | ₩8,493 | ₩7,812 | ₩8,119 | -0.65% | 7.5만 |
|---|
| 2026.07.01 | ₩8,306 | ₩8,413 | ₩8,052 | ₩8,092 | -2.57% | 2.7만 |
|---|
| 2026.06.30 | ₩7,919 | ₩8,386 | ₩7,905 | ₩8,333 | +5.23% | 4.5만 |
|---|
| 2026.06.29 | ₩8,039 | ₩8,039 | ₩7,785 | ₩7,839 | -2.49% | 3.2만 |
|---|
| 2026.06.26 | ₩7,625 | ₩8,052 | ₩7,598 | ₩7,932 | +4.03% | 5.2만 |
|---|
| 2026.06.25 | ₩7,825 | ₩7,825 | ₩7,612 | ₩7,732 | -1.19% | 1.8만 |
|---|
| 2026.06.24 | ₩7,932 | ₩8,012 | ₩7,612 | ₩7,692 | -3.03% | 4.1만 |
|---|
| 2026.06.23 | ₩8,012 | ₩8,146 | ₩7,692 | ₩7,879 | -1.67% | 7.1만 |
|---|
| 2026.06.22 | ₩8,533 | ₩8,586 | ₩8,173 | ₩8,239 | -3.44% | 6.9만 |
|---|
| 2026.06.18 | ₩8,613 | ₩8,747 | ₩8,306 | ₩8,533 | -0.93% | 6.5만 |
|---|
| 2026.06.17 | ₩8,546 | ₩8,840 | ₩8,480 | ₩8,506 | -0.47% | 3.3만 |
|---|
| 2026.06.16 | ₩9,227 | ₩9,254 | ₩8,480 | ₩8,546 | -7.38% | 16만 |
|---|
| 2026.06.15 | ₩9,668 | ₩9,668 | ₩9,227 | ₩9,227 | -4.56% | 9.6만 |
|---|
| 2026.06.12 | ₩9,227 | ₩9,628 | ₩9,174 | ₩9,401 | +1.88% | 14.2만 |
|---|
| 2026.06.11 | ₩8,546 | ₩9,308 | ₩8,346 | ₩9,308 | +8.91% | 15.5만 |
|---|
| 2026.06.10 | ₩7,905 | ₩8,453 | ₩7,905 | ₩8,386 | +6.08% | 7.8만 |
|---|
| 2026.06.09 | ₩8,640 | ₩8,773 | ₩7,879 | ₩8,039 | -6.96% | 16.9만 |
|---|
| 2026.06.08 | ₩8,640 | ₩9,000 | ₩8,413 | ₩8,640 | 0.00% | 5.6만 |
|---|
| 2026.06.05 | ₩8,854 | ₩8,987 | ₩8,426 | ₩8,533 | -3.62% | 5.8만 |
|---|
| 2026.06.04 | ₩8,520 | ₩9,281 | ₩8,520 | ₩8,960 | +5.17% | 6.4만 |
|---|
| 2026.06.03 | ₩9,588 | ₩9,695 | ₩8,627 | ₩8,667 | -9.61% | 13.8만 |
|---|
| 2026.06.02 | ₩9,508 | ₩9,628 | ₩9,428 | ₩9,521 | +0.14% | 12.6만 |
|---|
| 2026.06.01 | ₩9,348 | ₩9,708 | ₩9,161 | ₩9,428 | +0.86% | 13.4만 |
|---|
| 2026.05.29 | ₩9,481 | ₩9,615 | ₩9,214 | ₩9,308 | -1.83% | 9.1만 |
|---|
| 2026.05.28 | ₩9,588 | ₩9,641 | ₩9,414 | ₩9,441 | -1.53% | 8.6만 |
|---|
| 2026.05.27 | ₩9,361 | ₩9,641 | ₩9,161 | ₩9,588 | +2.43% | 12.7만 |
|---|
| 2026.05.26 | ₩9,294 | ₩9,441 | ₩9,027 | ₩9,268 | -0.29% | 14.3만 |
|---|
| 2026.05.22 | ₩9,268 | ₩9,949 | ₩9,174 | ₩9,201 | -0.72% | 17.3만 |
|---|
| 2026.05.21 | ₩8,440 | ₩9,548 | ₩8,319 | ₩9,321 | +10.44% | 31.5만 |
|---|
| 2026.05.20 | ₩8,106 | ₩8,493 | ₩7,879 | ₩8,493 | +4.78% | 24.5만 |
|---|
| 2026.05.19 | ₩8,039 | ₩8,079 | ₩7,438 | ₩7,946 | -1.16% | 15.9만 |
|---|
| 2026.05.18 | ₩9,054 | ₩9,054 | ₩7,638 | ₩8,132 | -10.18% | 21.5만 |
|---|
| 2026.05.15 | ₩8,733 | ₩9,815 | ₩8,052 | ₩9,121 | +4.43% | 57.5만 |
|---|
| 2026.05.14 | ₩8,012 | ₩8,720 | ₩7,892 | ₩8,520 | +6.33% | 39.2만 |
|---|
| 2026.05.13 | ₩7,919 | ₩8,146 | ₩7,772 | ₩7,972 | +0.67% | 14.7만 |
|---|
| 2026.05.12 | ₩7,505 | ₩7,892 | ₩7,451 | ₩7,892 | +5.16% | 5만 |
|---|
| 2026.05.11 | ₩7,678 | ₩7,745 | ₩7,358 | ₩7,465 | -2.78% | 11.1만 |
|---|
| 2026.05.08 | ₩7,491 | ₩7,812 | ₩7,491 | ₩7,652 | +2.14% | 5.4만 |
|---|
| 2026.05.07 | ₩7,718 | ₩7,745 | ₩7,425 | ₩7,491 | -2.94% | 5.7만 |
|---|
| 2026.05.06 | ₩7,759 | ₩7,852 | ₩7,625 | ₩7,705 | -0.69% | 3.2만 |
|---|
| 2026.05.05 | ₩7,625 | ₩8,012 | ₩7,625 | ₩7,678 | +0.70% | 4만 |
|---|
| 2026.05.04 | ₩7,745 | ₩7,785 | ₩7,585 | ₩7,598 | -1.90% | 3.1만 |
|---|
| 2026.05.01 | ₩7,852 | ₩7,852 | ₩7,612 | ₩7,759 | -1.19% | 3.8만 |
|---|
| 2026.04.30 | ₩7,585 | ₩7,865 | ₩7,572 | ₩7,745 | +2.11% | 3.3만 |
|---|
| 2026.04.29 | ₩7,759 | ₩7,772 | ₩7,398 | ₩7,652 | -1.38% | 2.8만 |
|---|
| 2026.04.28 | ₩7,678 | ₩8,012 | ₩7,451 | ₩7,638 | -0.52% | 2.8만 |
|---|
| 2026.04.27 | ₩7,986 | ₩8,026 | ₩7,692 | ₩7,759 | -2.84% | 4.1만 |
|---|
| 2026.04.24 | ₩7,665 | ₩8,079 | ₩7,572 | ₩8,012 | +4.53% | 6만 |
|---|
| 2026.04.23 | ₩7,745 | ₩7,932 | ₩7,425 | ₩7,518 | -2.93% | 2.6만 |
|---|
| 2026.04.22 | ₩7,785 | ₩7,879 | ₩7,638 | ₩7,839 | +0.69% | 1.4만 |
|---|
| 2026.04.21 | ₩7,585 | ₩7,946 | ₩7,545 | ₩7,638 | +0.70% | 7.5만 |
|---|
| 2026.04.20 | ₩7,425 | ₩7,532 | ₩7,291 | ₩7,478 | +0.72% | 1.7만 |
|---|
| 2026.04.17 | ₩7,318 | ₩7,478 | ₩7,171 | ₩7,438 | +1.64% | 4만 |
|---|
| 2026.04.16 | ₩7,078 | ₩7,305 | ₩6,944 | ₩7,104 | +0.38% | 3.5만 |
|---|
| 2026.04.15 | ₩7,144 | ₩7,331 | ₩7,064 | ₩7,144 | 0.00% | 3.4만 |
|---|
| 2026.04.14 | ₩7,345 | ₩7,465 | ₩7,158 | ₩7,158 | -2.55% | 5.6만 |
|---|
| 2026.04.13 | ₩7,224 | ₩7,411 | ₩7,144 | ₩7,305 | +1.11% | 2.2만 |
|---|
| 2026.04.10 | ₩7,291 | ₩7,305 | ₩7,131 | ₩7,264 | -0.37% | 7.9천 |
|---|
| 2026.04.09 | ₩7,251 | ₩7,411 | ₩7,051 | ₩7,264 | +0.18% | 3.5만 |
|---|
| 2026.04.08 | ₩7,478 | ₩7,665 | ₩7,131 | ₩7,211 | -3.57% | 7.5만 |
|---|
| 2026.04.07 | ₩7,358 | ₩7,505 | ₩7,238 | ₩7,251 | -1.45% | 4.1만 |
|---|
| 2026.04.06 | ₩7,438 | ₩7,612 | ₩7,291 | ₩7,358 | -1.08% | 2.6만 |
|---|
| 2026.04.02 | ₩7,064 | ₩7,612 | ₩7,064 | ₩7,371 | +4.35% | 2.2만 |
|---|
| 2026.04.01 | ₩7,358 | ₩7,745 | ₩7,238 | ₩7,251 | -1.45% | 3.7만 |
|---|
| 2026.03.31 | ₩6,944 | ₩7,398 | ₩6,877 | ₩7,211 | +3.85% | 9.4만 |
|---|
| 2026.03.30 | ₩6,810 | ₩6,810 | ₩6,463 | ₩6,463 | -5.10% | 4만 |
|---|
| 2026.03.27 | ₩7,078 | ₩7,078 | ₩6,650 | ₩6,704 | -5.28% | 5.5만 |
|---|
| 2026.03.26 | ₩7,305 | ₩7,678 | ₩7,011 | ₩7,011 | -4.02% | 9.5만 |
|---|
| 2026.03.25 | ₩7,732 | ₩7,732 | ₩7,131 | ₩7,305 | -5.53% | 9만 |
|---|
| 2026.03.24 | ₩6,971 | ₩7,665 | ₩6,971 | ₩7,612 | +9.20% | 15.1만 |
|---|
| 2026.03.23 | ₩7,585 | ₩7,665 | ₩6,784 | ₩6,917 | -8.80% | 11.2만 |
|---|
| 2026.03.20 | ₩7,732 | ₩7,732 | ₩7,158 | ₩7,545 | -2.42% | 7.3만 |
|---|
| 2026.03.19 | ₩7,732 | ₩7,785 | ₩7,545 | ₩7,718 | -0.17% | 1.9만 |
|---|
| 2026.03.18 | ₩7,972 | ₩8,066 | ₩7,759 | ₩7,812 | -2.01% | 2.3만 |
|---|
| 2026.03.17 | ₩8,026 | ₩8,159 | ₩7,999 | ₩8,066 | +0.50% | 1.2만 |
|---|
| 2026.03.16 | ₩7,972 | ₩8,173 | ₩7,919 | ₩8,119 | +1.84% | 5.1만 |
|---|
| 2026.03.13 | ₩7,692 | ₩8,173 | ₩7,612 | ₩7,625 | -0.87% | 7.8만 |
|---|
| 2026.03.12 | ₩7,986 | ₩8,173 | ₩7,905 | ₩7,919 | -0.84% | 5만 |
|---|
| 2026.03.11 | ₩8,453 | ₩8,546 | ₩7,999 | ₩8,132 | -3.79% | 2.8만 |
|---|
| 2026.03.10 | ₩8,066 | ₩8,520 | ₩8,026 | ₩8,226 | +1.99% | 2.4만 |
|---|
| 2026.03.09 | ₩7,986 | ₩8,173 | ₩7,919 | ₩7,986 | 0.00% | 1.7만 |
|---|
| 2026.03.06 | ₩8,012 | ₩8,306 | ₩8,012 | ₩8,106 | +1.17% | 2만 |
|---|
| 2026.03.05 | ₩8,386 | ₩8,426 | ₩8,026 | ₩8,239 | -1.75% | 2.9만 |
|---|
| 2026.03.04 | ₩8,066 | ₩8,440 | ₩7,959 | ₩8,226 | +1.99% | 1.6만 |
|---|
| 2026.03.03 | ₩8,346 | ₩8,346 | ₩7,879 | ₩8,052 | -3.52% | 2.6만 |
|---|
| 2026.03.02 | ₩8,159 | ₩8,680 | ₩8,159 | ₩8,560 | +4.91% | 5.5만 |
|---|
| 2026.02.27 | ₩8,253 | ₩8,546 | ₩8,253 | ₩8,480 | +2.75% | 2.2만 |
|---|
| 2026.02.26 | ₩8,306 | ₩8,546 | ₩8,279 | ₩8,426 | +1.45% | 3.6만 |
|---|
| 2026.02.25 | ₩8,012 | ₩8,440 | ₩8,012 | ₩8,333 | +4.00% | 2.6만 |
|---|
| 2026.02.24 | ₩7,705 | ₩8,159 | ₩7,705 | ₩7,905 | +2.60% | 2.4만 |
|---|
| 2026.02.23 | ₩7,759 | ₩8,026 | ₩7,678 | ₩7,705 | -0.69% | 2.7만 |
|---|
| 2026.02.20 | ₩7,972 | ₩8,279 | ₩7,745 | ₩7,839 | -1.68% | 2.3만 |
|---|
| 2026.02.19 | ₩7,812 | ₩8,146 | ₩7,665 | ₩8,079 | +3.42% | 1.1만 |
|---|
| 2026.02.18 | ₩7,678 | ₩8,213 | ₩7,678 | ₩7,892 | +2.78% | 1.5만 |
|---|
| 2026.02.17 | ₩7,665 | ₩7,865 | ₩7,451 | ₩7,678 | +0.17% | 4.2만 |
|---|
| 2026.02.13 | ₩7,772 | ₩8,119 | ₩7,612 | ₩7,785 | +0.17% | 3만 |
|---|
| 2026.02.12 | ₩7,946 | ₩7,959 | ₩7,745 | ₩7,812 | -1.68% | 2.2만 |
|---|
| 2026.02.11 | ₩7,999 | ₩8,159 | ₩7,705 | ₩7,919 | -1.00% | 2.1만 |
|---|
| 2026.02.10 | ₩7,959 | ₩8,199 | ₩7,892 | ₩7,972 | +0.17% | 3.2만 |
|---|
| 2026.02.09 | ₩8,146 | ₩8,226 | ₩7,946 | ₩8,119 | -0.33% | 4.3만 |
|---|
| 2026.02.06 | ₩8,119 | ₩8,346 | ₩8,119 | ₩8,159 | +0.49% | 4만 |
|---|
| 2026.02.05 | ₩7,999 | ₩8,213 | ₩7,745 | ₩8,012 | +0.17% | 6만 |
|---|
| 2026.02.04 | ₩8,119 | ₩8,213 | ₩7,785 | ₩8,066 | -0.66% | 4.9만 |
|---|
| 2026.02.03 | ₩8,440 | ₩8,680 | ₩7,852 | ₩8,092 | -4.11% | 7.7만 |
|---|
| 2026.02.02 | ₩8,306 | ₩8,747 | ₩8,253 | ₩8,306 | 0.00% | 6.3만 |
|---|
| 2026.01.30 | ₩8,920 | ₩8,987 | ₩8,253 | ₩8,319 | -6.74% | 6.4만 |
|---|
| 2026.01.29 | ₩8,733 | ₩9,308 | ₩8,132 | ₩9,054 | +3.67% | 20.8만 |
|---|
| 2026.01.28 | ₩8,707 | ₩8,894 | ₩8,533 | ₩8,733 | +0.31% | 2.4만 |
|---|
| 2026.01.27 | ₩8,720 | ₩8,987 | ₩8,440 | ₩8,760 | +0.46% | 3.1만 |
|---|
| 2026.01.26 | ₩8,680 | ₩8,707 | ₩8,493 | ₩8,640 | -0.46% | 2.7만 |
|---|
| 2026.01.23 | ₩8,814 | ₩8,840 | ₩8,453 | ₩8,733 | -0.91% | 4.4만 |
|---|
| 2026.01.22 | ₩9,187 | ₩9,241 | ₩8,840 | ₩8,840 | -3.78% | 4만 |
|---|
| 2026.01.21 | ₩9,481 | ₩9,481 | ₩8,586 | ₩9,081 | -4.23% | 9.2만 |
|---|
| 2026.01.20 | ₩8,867 | ₩9,508 | ₩8,814 | ₩9,414 | +6.17% | 20.3만 |
|---|
| 2026.01.16 | ₩9,374 | ₩9,508 | ₩8,827 | ₩9,147 | -2.42% | 11만 |
|---|
| 2026.01.15 | ₩9,121 | ₩9,548 | ₩8,894 | ₩9,227 | +1.17% | 11.4만 |
|---|
| 2026.01.14 | ₩8,613 | ₩9,161 | ₩8,560 | ₩9,067 | +5.27% | 5.3만 |
|---|
| 2026.01.13 | ₩8,693 | ₩8,814 | ₩8,506 | ₩8,680 | -0.15% | 3.2만 |
|---|
| 2026.01.12 | ₩8,600 | ₩8,773 | ₩8,480 | ₩8,733 | +1.55% | 3만 |
|---|
| 2026.01.09 | ₩8,627 | ₩8,854 | ₩8,480 | ₩8,640 | +0.15% | 6.3만 |
|---|
| 2026.01.08 | ₩8,720 | ₩9,000 | ₩8,426 | ₩8,560 | -1.84% | 8만 |
|---|
| 2026.01.07 | ₩9,321 | ₩9,321 | ₩8,747 | ₩8,800 | -5.59% | 8.9만 |
|---|
| 2026.01.06 | ₩8,867 | ₩9,561 | ₩8,680 | ₩9,308 | +4.97% | 17만 |
|---|
| 2026.01.05 | ₩9,147 | ₩9,241 | ₩8,693 | ₩8,733 | -4.53% | 6.9만 |
|---|
| 2026.01.02 | ₩8,733 | ₩9,214 | ₩8,560 | ₩9,134 | +4.59% | 5만 |
|---|
| 2025.12.31 | ₩8,600 | ₩8,840 | ₩8,333 | ₩8,493 | -1.24% | 4만 |
|---|
| 2025.12.30 | ₩8,840 | ₩8,840 | ₩8,186 | ₩8,627 | -2.42% | 19만 |
|---|
| 2025.12.29 | ₩8,800 | ₩9,014 | ₩8,600 | ₩8,854 | +0.61% | 10.4만 |
|---|
| 2025.12.26 | ₩8,707 | ₩9,134 | ₩8,413 | ₩9,067 | +4.14% | 9.7만 |
|---|
| 2025.12.24 | ₩8,907 | ₩8,934 | ₩8,707 | ₩8,814 | -1.05% | 4.4만 |
|---|
| 2025.12.23 | ₩9,214 | ₩9,241 | ₩8,613 | ₩8,773 | -4.78% | 25.4만 |
|---|
| 2025.12.22 | ₩8,600 | ₩8,680 | ₩7,865 | ₩8,119 | -5.59% | 18.4만 |
|---|
| 2025.12.19 | ₩8,373 | ₩8,814 | ₩8,146 | ₩8,506 | +1.59% | 22.4만 |
|---|
| 2025.12.18 | ₩8,159 | ₩8,533 | ₩8,159 | ₩8,346 | +2.29% | 5.9만 |
|---|
| 2025.12.17 | ₩8,279 | ₩8,306 | ₩8,146 | ₩8,146 | -1.61% | 6만 |
|---|
| 2025.12.16 | ₩7,972 | ₩8,386 | ₩7,892 | ₩8,266 | +3.69% | 5.5만 |
|---|
| 2025.12.15 | ₩8,132 | ₩8,132 | ₩7,678 | ₩8,039 | -1.15% | 11.7만 |
|---|
| 2025.12.12 | ₩8,760 | ₩8,787 | ₩8,039 | ₩8,092 | -7.62% | 10만 |
|---|
| 2025.12.11 | ₩8,600 | ₩8,987 | ₩8,052 | ₩8,760 | +1.86% | 11.6만 |
|---|
| 2025.12.10 | ₩8,814 | ₩9,081 | ₩8,480 | ₩8,600 | -2.42% | 11.3만 |
|---|
| 2025.12.09 | ₩9,000 | ₩9,000 | ₩8,413 | ₩8,854 | -1.63% | 11.7만 |
|---|
| 2025.12.08 | ₩9,254 | ₩9,348 | ₩8,827 | ₩9,121 | -1.44% | 5.5만 |
|---|
| 2025.12.05 | ₩9,174 | ₩9,348 | ₩8,880 | ₩9,227 | +0.58% | 4.9만 |
|---|
| 2025.12.04 | ₩9,174 | ₩9,348 | ₩9,094 | ₩9,214 | +0.44% | 6.4만 |
|---|
| 2025.12.03 | ₩8,814 | ₩9,241 | ₩8,680 | ₩9,227 | +4.70% | 4.8만 |
|---|
| 2025.12.02 | ₩8,974 | ₩9,241 | ₩8,680 | ₩8,800 | -1.93% | 6.6만 |
|---|
| 2025.12.01 | ₩9,041 | ₩9,294 | ₩8,760 | ₩8,894 | -1.62% | 10.7만 |
|---|
| 2025.11.28 | ₩9,334 | ₩9,468 | ₩9,187 | ₩9,187 | -1.57% | 2.9만 |
|---|
| 2025.11.26 | ₩9,388 | ₩9,401 | ₩8,947 | ₩9,254 | -1.42% | 11.4만 |
|---|
| 2025.11.25 | ₩8,506 | ₩9,615 | ₩8,346 | ₩9,454 | +11.15% | 19.5만 |
|---|
| 2025.11.24 | ₩7,665 | ₩8,600 | ₩7,665 | ₩8,560 | +11.67% | 9.2만 |
|---|
| 2025.11.21 | ₩7,799 | ₩8,012 | ₩7,478 | ₩7,665 | -1.71% | 16.3만 |
|---|
| 2025.11.20 | ₩8,012 | ₩8,213 | ₩7,678 | ₩7,799 | -2.67% | 13만 |
|---|
| 2025.11.19 | ₩8,226 | ₩8,319 | ₩7,825 | ₩7,892 | -4.06% | 5.9만 |
|---|
| 2025.11.18 | ₩7,852 | ₩8,413 | ₩7,745 | ₩8,279 | +5.44% | 8.1만 |
|---|
| 2025.11.17 | ₩8,279 | ₩8,466 | ₩7,892 | ₩7,932 | -4.19% | 6.4만 |
|---|
| 2025.11.14 | ₩8,079 | ₩8,386 | ₩8,012 | ₩8,386 | +3.80% | 4.4만 |
|---|
| 2025.11.13 | ₩8,613 | ₩8,653 | ₩8,186 | ₩8,253 | -4.19% | 11.8만 |
|---|
| 2025.11.12 | ₩8,827 | ₩9,081 | ₩8,293 | ₩8,720 | -1.21% | 23.1만 |
|---|
| 2025.11.11 | ₩8,279 | ₩8,520 | ₩8,132 | ₩8,506 | +2.74% | 13.1만 |
|---|
| 2025.11.10 | ₩8,386 | ₩8,520 | ₩8,092 | ₩8,186 | -2.39% | 10.7만 |
|---|
| 2025.11.07 | ₩8,079 | ₩8,440 | ₩7,678 | ₩8,386 | +3.80% | 24.7만 |
|---|
| 2025.11.06 | ₩8,546 | ₩8,680 | ₩8,106 | ₩8,159 | -4.53% | 6.5만 |
|---|
| 2025.11.05 | ₩8,159 | ₩8,640 | ₩8,012 | ₩8,546 | +4.75% | 11.2만 |
|---|
| 2025.11.04 | ₩8,226 | ₩8,466 | ₩8,066 | ₩8,226 | 0.00% | 13.1만 |
|---|
| 2025.11.03 | ₩8,787 | ₩8,894 | ₩8,400 | ₩8,466 | -3.65% | 13.2만 |
|---|
| 2025.10.31 | ₩8,560 | ₩8,934 | ₩8,560 | ₩8,747 | +2.18% | 12만 |
|---|
| 2025.10.30 | ₩8,613 | ₩9,147 | ₩8,520 | ₩8,560 | -0.62% | 18.1만 |
|---|
| 2025.10.29 | ₩9,094 | ₩9,094 | ₩8,546 | ₩8,707 | -4.26% | 41.1만 |
|---|
| 2025.10.28 | ₩9,308 | ₩9,628 | ₩9,054 | ₩9,161 | -1.58% | 28.3만 |
|---|
| 2025.10.27 | ₩10,015 | ₩10,122 | ₩9,281 | ₩9,294 | -7.20% | 32.3만 |
|---|
| 2025.10.24 | ₩9,868 | ₩10,095 | ₩9,868 | ₩9,922 | +0.54% | 11.3만 |
|---|
| 2025.10.23 | ₩9,762 | ₩10,015 | ₩9,615 | ₩9,868 | +1.09% | 19.3만 |
|---|
| 2025.10.22 | ₩9,895 | ₩10,082 | ₩9,388 | ₩9,762 | -1.35% | 36.4만 |
|---|
| 2025.10.21 | ₩10,109 | ₩10,403 | ₩9,962 | ₩10,029 | -0.79% | 24.1만 |
|---|
| 2025.10.20 | ₩10,095 | ₩10,817 | ₩9,949 | ₩10,109 | +0.13% | 47.2만 |
|---|
| 2025.10.17 | ₩9,735 | ₩10,282 | ₩9,081 | ₩9,975 | +2.47% | 70.8만 |
|---|
| 2025.10.16 | ₩10,563 | ₩10,777 | ₩9,762 | ₩10,069 | -4.68% | 88.6만 |
|---|
| 2025.10.15 | ₩18,695 | ₩18,735 | ₩9,521 | ₩10,429 | -44.21% | 375.5만 |
|---|
| 2025.10.14 | ₩19,443 | ₩20,084 | ₩18,695 | ₩19,977 | +2.75% | 22만 |
|---|
| 2025.10.13 | ₩17,520 | ₩20,511 | ₩17,520 | ₩20,338 | +16.08% | 36.1만 |
|---|
| 2025.10.10 | ₩19,430 | ₩19,497 | ₩17,093 | ₩17,146 | -11.75% | 26.2만 |
|---|