시장 데이터를 불러오는 중
전체 종목
Pyxis Tankers Inc. - Common Stock 과거 주가
Pyxis Tankers Inc. - Common Stock · PXS · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pyxis Tankers Inc. - Common Stock · PXS · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,891 | ₩10,891 | ₩10,116 | ₩10,410 | -4.42% | 10.4만 |
| 2026.10.08 | ₩10,423 | ₩10,998 | ₩10,330 | ₩10,824 | +3.85% | 12.8만 |
| 2026.10.07 | ₩10,156 | ₩10,677 | ₩9,969 | ₩10,223 | +0.66% | 9.8만 |
| 2026.10.06 | ₩10,610 | ₩10,637 | ₩10,022 | ₩10,296 | -2.96% | 18.6만 |
| 2026.10.05 | ₩10,450 | ₩10,944 | ₩10,423 | ₩10,570 | +1.15% | 19.7만 |
| 2026.10.02 | ₩10,290 | ₩10,624 | ₩10,196 | ₩10,330 | +0.39% | 12.6만 |
| 2026.10.01 | ₩9,581 | ₩10,209 | ₩9,581 | ₩10,169 | +6.14% | 15.9만 |
| 2026.09.30 | ₩8,713 | ₩9,849 | ₩8,699 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,581 |
| +9.97% |
| 19.6만 |
| 2026.09.29 | ₩8,686 | ₩8,686 | ₩8,432 | ₩8,606 | -0.92% | 7.6만 |
|---|
| 2026.09.28 | ₩9,020 | ₩9,114 | ₩8,579 | ₩8,713 | -3.41% | 11만 |
|---|
| 2026.09.25 | ₩8,927 | ₩8,980 | ₩8,499 | ₩8,726 | -2.25% | 5.5만 |
|---|
| 2026.09.24 | ₩8,900 | ₩9,060 | ₩8,633 | ₩8,833 | -0.75% | 6.7만 |
|---|
| 2026.09.23 | ₩8,900 | ₩8,993 | ₩8,633 | ₩8,953 | +0.60% | 10.8만 |
|---|
| 2026.09.22 | ₩9,408 | ₩9,595 | ₩8,820 | ₩8,900 | -5.40% | 18.3만 |
|---|
| 2026.09.21 | ₩10,022 | ₩10,276 | ₩9,314 | ₩9,421 | -6.00% | 19.8만 |
|---|
| 2026.09.18 | ₩9,648 | ₩11,091 | ₩9,608 | ₩9,835 | +1.94% | 31.7만 |
|---|
| 2026.09.17 | ₩9,381 | ₩9,942 | ₩8,405 | ₩9,809 | +4.56% | 32만 |
|---|
| 2026.09.16 | ₩9,207 | ₩9,368 | ₩9,100 | ₩9,341 | +1.45% | 5만 |
|---|
| 2026.09.15 | ₩9,167 | ₩9,327 | ₩8,927 | ₩9,194 | +0.29% | 6.1만 |
|---|
| 2026.09.14 | ₩9,234 | ₩9,341 | ₩9,140 | ₩9,261 | +0.29% | 9만 |
|---|
| 2026.09.11 | ₩9,274 | ₩9,461 | ₩9,114 | ₩9,194 | -0.86% | 6만 |
|---|
| 2026.09.10 | ₩8,633 | ₩9,408 | ₩8,633 | ₩9,368 | +8.51% | 13만 |
|---|
| 2026.09.09 | ₩8,780 | ₩9,063 | ₩8,379 | ₩8,659 | -1.37% | 8.8만 |
|---|
| 2026.09.08 | ₩8,379 | ₩8,980 | ₩8,151 | ₩8,820 | +5.26% | 23.9만 |
|---|
| 2026.09.04 | ₩8,405 | ₩8,653 | ₩8,151 | ₩8,312 | -1.11% | 19.8만 |
|---|
| 2026.09.03 | ₩8,566 | ₩8,860 | ₩8,151 | ₩8,312 | -2.96% | 16.1만 |
|---|
| 2026.09.02 | ₩8,419 | ₩9,020 | ₩8,018 | ₩8,619 | +2.38% | 38.5만 |
|---|
| 2026.09.01 | ₩7,924 | ₩8,606 | ₩7,719 | ₩8,325 | +5.06% | 108.7만 |
|---|
| 2026.08.31 | ₩7,176 | ₩7,417 | ₩7,135 | ₩7,163 | -0.19% | 72.7만 |
|---|
| 2026.08.28 | ₩7,123 | ₩7,216 | ₩7,069 | ₩7,163 | +0.56% | 4.4만 |
|---|
| 2026.08.27 | ₩6,935 | ₩7,216 | ₩6,882 | ₩7,216 | +4.05% | 1.4만 |
|---|
| 2026.08.26 | ₩7,229 | ₩7,243 | ₩6,842 | ₩6,949 | -3.88% | 2.7만 |
|---|
| 2026.08.25 | ₩7,336 | ₩7,350 | ₩7,082 | ₩7,216 | -1.64% | 3.5만 |
|---|
| 2026.08.24 | ₩7,136 | ₩7,336 | ₩7,076 | ₩7,270 | +1.87% | 4.6만 |
|---|
| 2026.08.21 | ₩7,002 | ₩7,350 | ₩6,949 | ₩7,176 | +2.48% | 4.9만 |
|---|
| 2026.08.20 | ₩6,802 | ₩7,119 | ₩6,715 | ₩6,895 | +1.38% | 3.9만 |
|---|
| 2026.08.19 | ₩6,762 | ₩6,922 | ₩6,722 | ₩6,762 | 0.00% | 9.8천 |
|---|
| 2026.08.18 | ₩6,882 | ₩6,949 | ₩6,695 | ₩6,695 | -2.72% | 4.7만 |
|---|
| 2026.08.17 | ₩6,855 | ₩6,949 | ₩6,641 | ₩6,869 | +0.19% | 2.6만 |
|---|
| 2026.08.14 | ₩6,815 | ₩6,949 | ₩6,668 | ₩6,895 | +1.18% | 2.7만 |
|---|
| 2026.08.13 | ₩6,588 | ₩6,949 | ₩6,588 | ₩6,862 | +4.16% | 3.5만 |
|---|
| 2026.08.12 | ₩6,641 | ₩6,760 | ₩6,468 | ₩6,641 | 0.00% | 8.2천 |
|---|
| 2026.08.11 | ₩6,575 | ₩6,631 | ₩6,548 | ₩6,575 | 0.00% | 1.4만 |
|---|
| 2026.08.10 | ₩6,815 | ₩6,829 | ₩6,388 | ₩6,615 | -2.94% | 5.6만 |
|---|
| 2026.08.07 | ₩6,561 | ₩6,722 | ₩6,401 | ₩6,722 | +2.44% | 5.2만 |
|---|
| 2026.08.06 | ₩6,388 | ₩6,535 | ₩6,207 | ₩6,535 | +2.30% | 5.5만 |
|---|
| 2026.08.05 | ₩6,481 | ₩6,481 | ₩6,347 | ₩6,421 | -0.93% | 9.2천 |
|---|
| 2026.08.04 | ₩6,414 | ₩6,481 | ₩5,960 | ₩6,401 | -0.21% | 4.2만 |
|---|
| 2026.08.03 | ₩6,428 | ₩6,481 | ₩6,361 | ₩6,481 | +0.83% | 1.7만 |
|---|
| 2026.07.31 | ₩6,294 | ₩6,401 | ₩6,174 | ₩6,361 | +1.06% | 5.2만 |
|---|
| 2026.07.30 | ₩6,120 | ₩6,361 | ₩6,120 | ₩6,334 | +3.49% | 7.3만 |
|---|
| 2026.07.29 | ₩6,013 | ₩6,255 | ₩5,893 | ₩6,134 | +2.00% | 2.2만 |
|---|
| 2026.07.28 | ₩5,987 | ₩6,147 | ₩5,940 | ₩6,053 | +1.12% | 3.3만 |
|---|
| 2026.07.27 | ₩5,880 | ₩6,013 | ₩5,880 | ₩5,973 | +1.59% | 4.1만 |
|---|
| 2026.07.24 | ₩6,094 | ₩6,174 | ₩5,973 | ₩5,973 | -1.97% | 2.8만 |
|---|
| 2026.07.23 | ₩5,960 | ₩6,167 | ₩5,906 | ₩6,053 | +1.57% | 6.7천 |
|---|
| 2026.07.22 | ₩6,019 | ₩6,119 | ₩5,900 | ₩5,993 | -0.42% | 2.3만 |
|---|
| 2026.07.21 | ₩5,947 | ₩6,241 | ₩5,947 | ₩6,000 | +0.90% | 2.6만 |
|---|
| 2026.07.20 | ₩5,693 | ₩6,000 | ₩5,693 | ₩5,960 | +4.69% | 3.4만 |
|---|
| 2026.07.17 | ₩5,693 | ₩5,826 | ₩5,693 | ₩5,800 | +1.88% | 1.5만 |
|---|
| 2026.07.16 | ₩5,613 | ₩5,813 | ₩5,613 | ₩5,759 | +2.62% | 1.1만 |
|---|
| 2026.07.15 | ₩5,546 | ₩5,853 | ₩5,546 | ₩5,693 | +2.65% | 1.2만 |
|---|
| 2026.07.14 | ₩5,653 | ₩5,773 | ₩5,653 | ₩5,706 | +0.95% | 5.7천 |
|---|
| 2026.07.13 | ₩5,559 | ₩5,801 | ₩5,548 | ₩5,639 | +1.44% | 2.4만 |
|---|
| 2026.07.10 | ₩5,546 | ₩5,693 | ₩5,546 | ₩5,572 | +0.48% | 1.9만 |
|---|
| 2026.07.09 | ₩5,653 | ₩5,746 | ₩5,412 | ₩5,613 | -0.71% | 3.8만 |
|---|
| 2026.07.08 | ₩5,492 | ₩5,766 | ₩5,439 | ₩5,559 | +1.22% | 4.2만 |
|---|
| 2026.07.07 | ₩5,559 | ₩5,626 | ₩5,479 | ₩5,532 | -0.48% | 5만 |
|---|
| 2026.07.06 | ₩5,519 | ₩5,693 | ₩5,519 | ₩5,599 | +1.45% | 3.5만 |
|---|
| 2026.07.02 | ₩5,506 | ₩5,706 | ₩5,506 | ₩5,613 | +1.94% | 3.2만 |
|---|
| 2026.07.01 | ₩5,479 | ₩5,599 | ₩5,412 | ₩5,532 | +0.98% | 6.2만 |
|---|
| 2026.06.30 | ₩5,613 | ₩5,653 | ₩5,479 | ₩5,559 | -0.95% | 3.1만 |
|---|
| 2026.06.29 | ₩5,813 | ₩5,813 | ₩5,412 | ₩5,586 | -3.91% | 7.2만 |
|---|
| 2026.06.26 | ₩5,947 | ₩6,053 | ₩5,653 | ₩5,906 | -0.67% | 2.9만 |
|---|
| 2026.06.25 | ₩5,866 | ₩6,321 | ₩5,707 | ₩5,906 | +0.68% | 16.3만 |
|---|
| 2026.06.24 | ₩6,013 | ₩6,067 | ₩5,770 | ₩5,866 | -2.44% | 4.1만 |
|---|
| 2026.06.23 | ₩5,947 | ₩6,134 | ₩5,880 | ₩6,107 | +2.70% | 2.1만 |
|---|
| 2026.06.22 | ₩5,813 | ₩6,067 | ₩5,813 | ₩5,920 | +1.84% | 7.2만 |
|---|
| 2026.06.18 | ₩5,840 | ₩6,147 | ₩5,773 | ₩5,853 | +0.23% | 6.5만 |
|---|
| 2026.06.17 | ₩5,960 | ₩6,040 | ₩5,866 | ₩5,866 | -1.57% | 1.7만 |
|---|
| 2026.06.16 | ₩6,013 | ₩6,053 | ₩5,773 | ₩6,040 | +0.44% | 2.2만 |
|---|
| 2026.06.15 | ₩6,412 | ₩6,412 | ₩5,866 | ₩6,013 | -6.21% | 5.9만 |
|---|
| 2026.06.12 | ₩6,361 | ₩6,361 | ₩6,067 | ₩6,174 | -2.94% | 3.4만 |
|---|
| 2026.06.11 | ₩6,281 | ₩6,388 | ₩5,973 | ₩6,281 | 0.00% | 4.5만 |
|---|
| 2026.06.10 | ₩6,040 | ₩6,334 | ₩6,027 | ₩6,174 | +2.21% | 9.3만 |
|---|
| 2026.06.09 | ₩6,227 | ₩6,227 | ₩6,040 | ₩6,067 | -2.58% | 5.2만 |
|---|
| 2026.06.08 | ₩6,160 | ₩6,321 | ₩6,040 | ₩6,147 | -0.22% | 9.6만 |
|---|
| 2026.06.05 | ₩6,374 | ₩6,374 | ₩5,733 | ₩6,174 | -3.14% | 3.4만 |
|---|
| 2026.06.04 | ₩5,800 | ₩6,548 | ₩5,786 | ₩6,388 | +10.14% | 7.8만 |
|---|
| 2026.06.03 | ₩5,706 | ₩5,853 | ₩5,506 | ₩5,800 | +1.64% | 5.6만 |
|---|
| 2026.06.02 | ₩5,613 | ₩5,813 | ₩5,506 | ₩5,666 | +0.95% | 3.6만 |
|---|
| 2026.06.01 | ₩5,613 | ₩5,679 | ₩5,519 | ₩5,626 | +0.24% | 6.8만 |
|---|
| 2026.05.29 | ₩5,733 | ₩5,980 | ₩5,441 | ₩5,559 | -3.03% | 6.1만 |
|---|
| 2026.05.28 | ₩6,254 | ₩6,294 | ₩5,722 | ₩5,773 | -7.69% | 10.7만 |
|---|
| 2026.05.27 | ₩6,414 | ₩6,414 | ₩6,241 | ₩6,321 | -1.46% | 3만 |
|---|
| 2026.05.26 | ₩6,241 | ₩6,548 | ₩6,241 | ₩6,347 | +1.71% | 10.8만 |
|---|
| 2026.05.22 | ₩6,214 | ₩6,267 | ₩6,053 | ₩6,147 | -1.08% | 2.1만 |
|---|
| 2026.05.21 | ₩5,953 | ₩6,388 | ₩5,920 | ₩6,247 | +4.94% | 5.6만 |
|---|
| 2026.05.20 | ₩6,214 | ₩6,401 | ₩6,000 | ₩6,241 | +0.43% | 16.3만 |
|---|
| 2026.05.19 | ₩5,920 | ₩6,281 | ₩5,852 | ₩6,000 | +1.35% | 16.3만 |
|---|
| 2026.05.18 | ₩5,733 | ₩5,933 | ₩5,679 | ₩5,800 | +1.17% | 6.6만 |
|---|
| 2026.05.15 | ₩5,693 | ₩6,160 | ₩5,693 | ₩5,813 | +2.11% | 3.9만 |
|---|
| 2026.05.14 | ₩5,719 | ₩5,853 | ₩5,674 | ₩5,759 | +0.70% | 1.8만 |
|---|
| 2026.05.13 | ₩5,733 | ₩6,027 | ₩5,690 | ₩5,773 | +0.70% | 2.9만 |
|---|
| 2026.05.12 | ₩5,893 | ₩5,955 | ₩5,212 | ₩5,800 | -1.59% | 5.4만 |
|---|
| 2026.05.11 | ₩6,000 | ₩6,187 | ₩5,890 | ₩5,987 | -0.22% | 6.2만 |
|---|
| 2026.05.08 | ₩5,906 | ₩6,241 | ₩5,746 | ₩5,866 | -0.68% | 3.1만 |
|---|
| 2026.05.07 | ₩6,027 | ₩6,047 | ₩5,746 | ₩5,947 | -1.33% | 4.9만 |
|---|
| 2026.05.06 | ₩6,468 | ₩6,575 | ₩5,960 | ₩6,094 | -5.79% | 7만 |
|---|
| 2026.05.05 | ₩6,267 | ₩6,468 | ₩6,187 | ₩6,454 | +2.99% | 10.3만 |
|---|
| 2026.05.04 | ₩6,120 | ₩6,254 | ₩6,080 | ₩6,187 | +1.09% | 6.6만 |
|---|
| 2026.05.01 | ₩5,893 | ₩6,187 | ₩5,873 | ₩6,027 | +2.27% | 6만 |
|---|
| 2026.04.30 | ₩5,920 | ₩6,013 | ₩5,920 | ₩5,960 | +0.68% | 2만 |
|---|
| 2026.04.29 | ₩5,853 | ₩6,000 | ₩5,773 | ₩5,880 | +0.46% | 5.1만 |
|---|
| 2026.04.28 | ₩6,013 | ₩6,013 | ₩5,826 | ₩5,826 | -3.11% | 2.8만 |
|---|
| 2026.04.27 | ₩5,920 | ₩6,254 | ₩5,880 | ₩6,067 | +2.48% | 6.4만 |
|---|
| 2026.04.24 | ₩5,920 | ₩5,976 | ₩5,759 | ₩5,853 | -1.13% | 2.5만 |
|---|
| 2026.04.23 | ₩5,906 | ₩5,967 | ₩5,820 | ₩5,853 | -0.90% | 1만 |
|---|
| 2026.04.22 | ₩5,973 | ₩6,053 | ₩5,746 | ₩5,866 | -1.79% | 2.4만 |
|---|
| 2026.04.21 | ₩6,147 | ₩6,147 | ₩5,880 | ₩5,893 | -4.13% | 4.2만 |
|---|
| 2026.04.20 | ₩5,947 | ₩6,267 | ₩5,853 | ₩6,214 | +4.49% | 6.4만 |
|---|
| 2026.04.17 | ₩5,933 | ₩5,973 | ₩5,866 | ₩5,933 | 0.00% | 2.3만 |
|---|
| 2026.04.16 | ₩5,933 | ₩6,000 | ₩5,694 | ₩5,880 | -0.90% | 4.8만 |
|---|
| 2026.04.15 | ₩5,947 | ₩5,987 | ₩5,820 | ₩5,933 | -0.22% | 2.3만 |
|---|
| 2026.04.14 | ₩6,080 | ₩6,227 | ₩5,773 | ₩5,893 | -3.08% | 4.9만 |
|---|
| 2026.04.13 | ₩6,013 | ₩6,241 | ₩6,000 | ₩6,147 | +2.22% | 3.5만 |
|---|
| 2026.04.10 | ₩5,973 | ₩6,114 | ₩5,773 | ₩5,947 | -0.45% | 3.7만 |
|---|
| 2026.04.09 | ₩6,027 | ₩6,241 | ₩5,893 | ₩5,893 | -2.22% | 8.6만 |
|---|
| 2026.04.08 | ₩5,826 | ₩6,094 | ₩5,826 | ₩6,027 | +3.44% | 3.4만 |
|---|
| 2026.04.07 | ₩5,773 | ₩5,933 | ₩5,733 | ₩5,826 | +0.93% | 2만 |
|---|
| 2026.04.06 | ₩5,960 | ₩6,214 | ₩5,653 | ₩5,746 | -3.59% | 6만 |
|---|
| 2026.04.02 | ₩5,706 | ₩5,960 | ₩5,706 | ₩5,880 | +3.04% | 3.9만 |
|---|
| 2026.04.01 | ₩5,626 | ₩5,866 | ₩5,626 | ₩5,693 | +1.19% | 3.9천 |
|---|
| 2026.03.31 | ₩5,852 | ₩5,852 | ₩5,626 | ₩5,666 | -3.17% | 2.1만 |
|---|
| 2026.03.30 | ₩6,000 | ₩6,027 | ₩5,639 | ₩5,693 | -5.12% | 5.2만 |
|---|
| 2026.03.27 | ₩5,906 | ₩6,000 | ₩5,786 | ₩5,893 | -0.23% | 1.9만 |
|---|
| 2026.03.26 | ₩5,933 | ₩6,102 | ₩5,826 | ₩5,960 | +0.45% | 2.8만 |
|---|
| 2026.03.25 | ₩6,120 | ₩6,134 | ₩5,906 | ₩5,920 | -3.28% | 4.2만 |
|---|
| 2026.03.24 | ₩5,840 | ₩6,267 | ₩5,826 | ₩6,040 | +3.43% | 11.7만 |
|---|
| 2026.03.23 | ₩5,479 | ₩5,880 | ₩5,479 | ₩5,880 | +7.32% | 8.7만 |
|---|
| 2026.03.20 | ₩5,599 | ₩5,599 | ₩5,345 | ₩5,452 | -2.63% | 6.5만 |
|---|
| 2026.03.19 | ₩5,439 | ₩5,572 | ₩5,359 | ₩5,572 | +2.46% | 4.3만 |
|---|
| 2026.03.18 | ₩5,746 | ₩5,853 | ₩5,506 | ₩5,506 | -4.19% | 4.7만 |
|---|
| 2026.03.17 | ₩5,345 | ₩5,993 | ₩5,345 | ₩5,733 | +7.25% | 12.6만 |
|---|
| 2026.03.16 | ₩5,172 | ₩5,332 | ₩4,918 | ₩5,265 | +1.81% | 9만 |
|---|
| 2026.03.13 | ₩5,145 | ₩5,293 | ₩4,984 | ₩5,145 | 0.00% | 2.7만 |
|---|
| 2026.03.12 | ₩5,212 | ₩5,278 | ₩5,078 | ₩5,185 | -0.51% | 4만 |
|---|
| 2026.03.11 | ₩5,479 | ₩5,479 | ₩5,105 | ₩5,198 | -5.12% | 7.1만 |
|---|
| 2026.03.10 | ₩5,439 | ₩5,773 | ₩5,345 | ₩5,425 | -0.25% | 12.7만 |
|---|
| 2026.03.09 | ₩5,292 | ₩5,686 | ₩5,292 | ₩5,452 | +3.03% | 13.9만 |
|---|
| 2026.03.06 | ₩5,359 | ₩5,666 | ₩5,212 | ₩5,332 | -0.50% | 13.6만 |
|---|
| 2026.03.05 | ₩5,653 | ₩5,653 | ₩5,238 | ₩5,265 | -6.86% | 6.1만 |
|---|
| 2026.03.04 | ₩5,626 | ₩5,746 | ₩5,359 | ₩5,653 | +0.48% | 8.5만 |
|---|
| 2026.03.03 | ₩6,013 | ₩6,027 | ₩5,613 | ₩5,773 | -4.00% | 13.8만 |
|---|
| 2026.03.02 | ₩6,147 | ₩6,331 | ₩5,559 | ₩6,040 | -1.74% | 26.8만 |
|---|
| 2026.02.27 | ₩5,599 | ₩5,613 | ₩5,372 | ₩5,559 | -0.72% | 4.4만 |
|---|
| 2026.02.26 | ₩5,198 | ₩5,599 | ₩5,198 | ₩5,492 | +5.66% | 18.5만 |
|---|
| 2026.02.25 | ₩5,305 | ₩5,399 | ₩5,145 | ₩5,185 | -2.27% | 3.9만 |
|---|
| 2026.02.24 | ₩5,158 | ₩5,319 | ₩5,158 | ₩5,198 | +0.78% | 6.7만 |
|---|
| 2026.02.23 | ₩4,837 | ₩5,172 | ₩4,824 | ₩5,105 | +5.52% | 9.5만 |
|---|
| 2026.02.20 | ₩4,851 | ₩4,884 | ₩4,744 | ₩4,744 | -2.20% | 3.1만 |
|---|
| 2026.02.19 | ₩4,731 | ₩4,891 | ₩4,731 | ₩4,878 | +3.11% | 2.9만 |
|---|
| 2026.02.18 | ₩4,586 | ₩4,784 | ₩4,523 | ₩4,731 | +3.15% | 4.9만 |
|---|
| 2026.02.17 | ₩4,557 | ₩4,664 | ₩4,263 | ₩4,423 | -2.93% | 6.7만 |
|---|
| 2026.02.13 | ₩4,503 | ₩4,704 | ₩4,490 | ₩4,570 | +1.48% | 4.7만 |
|---|
| 2026.02.12 | ₩4,731 | ₩4,744 | ₩4,463 | ₩4,557 | -3.67% | 2.7만 |
|---|
| 2026.02.11 | ₩4,597 | ₩4,784 | ₩4,584 | ₩4,717 | +2.62% | 4.6만 |
|---|
| 2026.02.10 | ₩4,757 | ₩4,824 | ₩4,610 | ₩4,610 | -3.09% | 4.3만 |
|---|
| 2026.02.09 | ₩4,223 | ₩4,784 | ₩4,223 | ₩4,757 | +12.66% | 6.7만 |
|---|
| 2026.02.06 | ₩4,249 | ₩4,418 | ₩4,156 | ₩4,223 | -0.63% | 5.2만 |
|---|
| 2026.02.05 | ₩4,419 | ₩4,530 | ₩4,183 | ₩4,183 | -5.35% | 4.6만 |
|---|
| 2026.02.04 | ₩4,410 | ₩4,485 | ₩4,356 | ₩4,410 | 0.00% | 1.5만 |
|---|
| 2026.02.03 | ₩4,396 | ₩4,498 | ₩4,343 | ₩4,410 | +0.30% | 1만 |
|---|
| 2026.02.02 | ₩4,330 | ₩4,517 | ₩4,264 | ₩4,383 | +1.23% | 3.1만 |
|---|
| 2026.01.30 | ₩4,477 | ₩4,510 | ₩4,410 | ₩4,457 | -0.45% | 2.7만 |
|---|
| 2026.01.29 | ₩4,463 | ₩4,530 | ₩4,343 | ₩4,530 | +1.50% | 1.6만 |
|---|
| 2026.01.28 | ₩4,664 | ₩4,690 | ₩4,343 | ₩4,490 | -3.72% | 4.7만 |
|---|
| 2026.01.27 | ₩4,270 | ₩4,637 | ₩4,270 | ₩4,610 | +7.98% | 8.8만 |
|---|
| 2026.01.26 | ₩4,209 | ₩4,263 | ₩4,076 | ₩4,196 | -0.32% | 2만 |
|---|
| 2026.01.23 | ₩4,223 | ₩4,330 | ₩4,209 | ₩4,209 | -0.32% | 1.9만 |
|---|
| 2026.01.22 | ₩4,236 | ₩4,276 | ₩4,129 | ₩4,169 | -1.58% | 2.5만 |
|---|
| 2026.01.21 | ₩4,303 | ₩4,370 | ₩4,236 | ₩4,330 | +0.62% | 1.2만 |
|---|
| 2026.01.20 | ₩4,303 | ₩4,343 | ₩4,070 | ₩4,342 | +0.90% | 1.2만 |
|---|
| 2026.01.16 | ₩4,410 | ₩4,410 | ₩4,316 | ₩4,316 | -2.12% | 1.6만 |
|---|
| 2026.01.15 | ₩4,410 | ₩4,503 | ₩4,290 | ₩4,403 | -0.15% | 3.9만 |
|---|
| 2026.01.14 | ₩4,102 | ₩4,517 | ₩4,102 | ₩4,423 | +7.82% | 8.9만 |
|---|
| 2026.01.13 | ₩3,911 | ₩4,143 | ₩3,911 | ₩4,102 | +4.89% | 7.8만 |
|---|
| 2026.01.12 | ₩3,949 | ₩4,076 | ₩3,893 | ₩3,915 | -0.85% | 6.5만 |
|---|
| 2026.01.09 | ₩3,950 | ₩4,012 | ₩3,782 | ₩3,822 | -3.25% | 5.3만 |
|---|
| 2026.01.08 | ₩3,969 | ₩4,057 | ₩3,894 | ₩4,036 | +1.68% | 1.7만 |
|---|
| 2026.01.07 | ₩3,795 | ₩3,929 | ₩3,742 | ₩3,929 | +3.52% | 4만 |
|---|
| 2026.01.06 | ₩3,742 | ₩3,915 | ₩3,742 | ₩3,795 | +1.43% | 2만 |
|---|
| 2026.01.05 | ₩3,688 | ₩3,867 | ₩3,688 | ₩3,728 | +1.09% | 1.2만 |
|---|
| 2026.01.02 | ₩3,728 | ₩3,734 | ₩3,568 | ₩3,688 | -1.08% | 2.8만 |
|---|
| 2025.12.31 | ₩3,715 | ₩3,822 | ₩3,715 | ₩3,755 | +1.08% | 1.8만 |
|---|
| 2025.12.30 | ₩3,782 | ₩3,881 | ₩3,715 | ₩3,715 | -1.77% | 2.4만 |
|---|
| 2025.12.29 | ₩3,862 | ₩3,889 | ₩3,688 | ₩3,835 | -0.69% | 8.8만 |
|---|
| 2025.12.26 | ₩3,902 | ₩3,942 | ₩3,902 | ₩3,942 | +1.03% | 6.6천 |
|---|
| 2025.12.24 | ₩3,915 | ₩3,942 | ₩3,879 | ₩3,942 | +0.68% | 8.8천 |
|---|
| 2025.12.23 | ₩3,929 | ₩3,942 | ₩3,849 | ₩3,942 | +0.34% | 2.6만 |
|---|
| 2025.12.22 | ₩4,009 | ₩4,010 | ₩3,862 | ₩3,889 | -3.00% | 4.9만 |
|---|
| 2025.12.19 | ₩4,009 | ₩4,062 | ₩3,955 | ₩3,955 | -1.33% | 1.9만 |
|---|
| 2025.12.18 | ₩4,042 | ₩4,042 | ₩4,006 | ₩4,006 | -0.89% | 9.3천 |
|---|
| 2025.12.17 | ₩3,996 | ₩4,026 | ₩3,996 | ₩4,009 | +0.33% | 1.1만 |
|---|
| 2025.12.16 | ₩4,009 | ₩4,009 | ₩3,980 | ₩3,982 | -0.67% | 1.2만 |
|---|
| 2025.12.15 | ₩3,942 | ₩4,022 | ₩3,942 | ₩4,009 | +1.69% | 1.9만 |
|---|
| 2025.12.12 | ₩3,982 | ₩4,009 | ₩3,929 | ₩3,929 | -1.34% | 1.3만 |
|---|
| 2025.12.11 | ₩4,036 | ₩4,049 | ₩3,955 | ₩4,029 | -0.17% | 1.6만 |
|---|
| 2025.12.10 | ₩4,022 | ₩4,089 | ₩4,009 | ₩4,036 | +0.33% | 2.1만 |
|---|
| 2025.12.09 | ₩3,982 | ₩4,076 | ₩3,889 | ₩3,996 | +0.34% | 1만 |
|---|
| 2025.12.08 | ₩3,875 | ₩4,017 | ₩3,875 | ₩3,982 | +2.76% | 2만 |
|---|
| 2025.12.05 | ₩3,929 | ₩3,972 | ₩3,849 | ₩3,875 | -1.36% | 1.9만 |
|---|
| 2025.12.04 | ₩3,955 | ₩3,955 | ₩3,902 | ₩3,915 | -1.01% | 9.1천 |
|---|
| 2025.12.03 | ₩3,902 | ₩4,009 | ₩3,873 | ₩3,889 | -0.34% | 3.4만 |
|---|
| 2025.12.02 | ₩3,992 | ₩3,992 | ₩3,835 | ₩3,955 | -0.90% | 1.9만 |
|---|
| 2025.12.01 | ₩4,102 | ₩4,116 | ₩3,929 | ₩3,929 | -4.23% | 2.6만 |
|---|
| 2025.11.28 | ₩4,009 | ₩4,143 | ₩3,996 | ₩4,076 | +1.67% | 3만 |
|---|
| 2025.11.26 | ₩3,982 | ₩4,143 | ₩3,982 | ₩4,089 | +2.68% | 3.9만 |
|---|
| 2025.11.25 | ₩3,953 | ₩4,183 | ₩3,942 | ₩4,016 | +1.59% | 3.7만 |
|---|
| 2025.11.24 | ₩3,849 | ₩3,955 | ₩3,688 | ₩3,902 | +1.39% | 6.1만 |
|---|
| 2025.11.21 | ₩3,688 | ₩3,849 | ₩3,688 | ₩3,808 | +3.26% | 5.6만 |
|---|
| 2025.11.20 | ₩3,514 | ₩3,635 | ₩3,501 | ₩3,501 | -0.38% | 3.5만 |
|---|
| 2025.11.19 | ₩3,595 | ₩3,621 | ₩3,501 | ₩3,541 | -1.49% | 3.2만 |
|---|
| 2025.11.18 | ₩3,555 | ₩3,621 | ₩3,541 | ₩3,568 | +0.38% | 1.2만 |
|---|
| 2025.11.17 | ₩3,555 | ₩3,671 | ₩3,514 | ₩3,528 | -0.75% | 1.6만 |
|---|
| 2025.11.14 | ₩3,581 | ₩3,643 | ₩3,514 | ₩3,595 | +0.37% | 2.4만 |
|---|
| 2025.11.13 | ₩3,688 | ₩3,695 | ₩3,501 | ₩3,595 | -2.54% | 4.7만 |
|---|
| 2025.11.12 | ₩3,702 | ₩3,702 | ₩3,675 | ₩3,702 | 0.00% | 6.2천 |
|---|
| 2025.11.11 | ₩3,702 | ₩3,702 | ₩3,665 | ₩3,688 | -0.36% | 4.4천 |
|---|
| 2025.11.10 | ₩3,728 | ₩3,728 | ₩3,601 | ₩3,643 | -2.29% | 2.3만 |
|---|
| 2025.11.07 | ₩3,581 | ₩3,675 | ₩3,561 | ₩3,661 | +2.24% | 2.3만 |
|---|
| 2025.11.06 | ₩3,555 | ₩3,617 | ₩3,555 | ₩3,568 | +0.38% | 7.1천 |
|---|
| 2025.11.05 | ₩3,488 | ₩3,640 | ₩3,488 | ₩3,555 | +1.92% | 6.9천 |
|---|
| 2025.11.04 | ₩3,608 | ₩3,608 | ₩3,528 | ₩3,581 | -0.74% | 1.3만 |
|---|
| 2025.11.03 | ₩3,555 | ₩3,628 | ₩3,555 | ₩3,581 | +0.75% | 1.6만 |
|---|
| 2025.10.31 | ₩3,514 | ₩3,668 | ₩3,488 | ₩3,621 | +3.04% | 2.3만 |
|---|
| 2025.10.30 | ₩3,528 | ₩3,568 | ₩3,528 | ₩3,535 | +0.19% | 1.8만 |
|---|
| 2025.10.29 | ₩3,648 | ₩3,670 | ₩3,528 | ₩3,581 | -1.83% | 1.6만 |
|---|
| 2025.10.28 | ₩3,648 | ₩3,702 | ₩3,421 | ₩3,581 | -1.83% | 5.4만 |
|---|
| 2025.10.27 | ₩3,768 | ₩3,782 | ₩3,688 | ₩3,688 | -2.13% | 1.9만 |
|---|
| 2025.10.24 | ₩3,862 | ₩3,875 | ₩3,755 | ₩3,782 | -2.08% | 1.8만 |
|---|
| 2025.10.23 | ₩3,703 | ₩3,889 | ₩3,691 | ₩3,855 | +4.11% | 1.8만 |
|---|
| 2025.10.22 | ₩3,661 | ₩3,688 | ₩3,661 | ₩3,682 | +0.55% | 4.4천 |
|---|
| 2025.10.21 | ₩3,755 | ₩3,755 | ₩3,635 | ₩3,648 | -2.85% | 1.1만 |
|---|
| 2025.10.20 | ₩3,825 | ₩3,825 | ₩3,742 | ₩3,755 | -1.82% | 2.2천 |
|---|
| 2025.10.17 | ₩3,784 | ₩3,790 | ₩3,742 | ₩3,742 | -1.13% | 1.8만 |
|---|
| 2025.10.16 | ₩3,795 | ₩3,799 | ₩3,782 | ₩3,799 | +0.11% | 4.8천 |
|---|
| 2025.10.15 | ₩3,808 | ₩3,835 | ₩3,795 | ₩3,795 | -0.35% | 7.1천 |
|---|
| 2025.10.14 | ₩3,862 | ₩3,862 | ₩3,772 | ₩3,806 | -1.45% | 2.1만 |
|---|
| 2025.10.13 | ₩3,875 | ₩3,915 | ₩3,849 | ₩3,862 | -0.34% | 9.6천 |
|---|
| 2025.10.10 | ₩3,875 | ₩3,966 | ₩3,768 | ₩3,782 | -2.41% | 2.6만 |
|---|