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 | ₩10,879 | ₩10,879 | ₩10,105 | ₩10,398 | -4.42% | 10.4만 |
| 2026.10.08 | ₩10,412 | ₩10,985 | ₩10,318 | ₩10,812 | +3.85% | 12.8만 |
| 2026.10.07 | ₩10,145 | ₩10,665 | ₩9,958 | ₩10,211 | +0.66% | 9.8만 |
| 2026.10.06 | ₩10,598 | ₩10,625 | ₩10,011 | ₩10,285 | -2.96% | 18.6만 |
| 2026.10.05 | ₩10,438 | ₩10,932 | ₩10,412 | ₩10,558 | +1.15% | 19.7만 |
| 2026.10.02 | ₩10,278 | ₩10,612 | ₩10,185 | ₩10,318 | +0.39% | 12.6만 |
| 2026.10.01 | ₩9,571 | ₩10,198 | ₩9,571 | ₩10,158 | +6.14% | 15.9만 |
| 2026.09.30 | ₩8,703 | ₩9,838 | ₩8,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,571 |
| +9.97% |
| 19.6만 |
| 2026.09.29 | ₩8,676 | ₩8,676 | ₩8,423 | ₩8,596 | -0.92% | 7.6만 |
|---|
| 2026.09.28 | ₩9,010 | ₩9,103 | ₩8,569 | ₩8,703 | -3.41% | 11만 |
|---|
| 2026.09.25 | ₩8,917 | ₩8,970 | ₩8,489 | ₩8,716 | -2.25% | 5.5만 |
|---|
| 2026.09.24 | ₩8,890 | ₩9,050 | ₩8,623 | ₩8,823 | -0.75% | 6.7만 |
|---|
| 2026.09.23 | ₩8,890 | ₩8,983 | ₩8,623 | ₩8,943 | +0.60% | 10.8만 |
|---|
| 2026.09.22 | ₩9,397 | ₩9,584 | ₩8,810 | ₩8,890 | -5.40% | 18.3만 |
|---|
| 2026.09.21 | ₩10,011 | ₩10,265 | ₩9,304 | ₩9,410 | -6.00% | 19.8만 |
|---|
| 2026.09.18 | ₩9,637 | ₩11,079 | ₩9,597 | ₩9,824 | +1.94% | 31.7만 |
|---|
| 2026.09.17 | ₩9,370 | ₩9,931 | ₩8,396 | ₩9,798 | +4.56% | 32만 |
|---|
| 2026.09.16 | ₩9,197 | ₩9,357 | ₩9,090 | ₩9,330 | +1.45% | 5만 |
|---|
| 2026.09.15 | ₩9,157 | ₩9,317 | ₩8,917 | ₩9,183 | +0.29% | 6.1만 |
|---|
| 2026.09.14 | ₩9,224 | ₩9,330 | ₩9,130 | ₩9,250 | +0.29% | 9만 |
|---|
| 2026.09.11 | ₩9,264 | ₩9,450 | ₩9,103 | ₩9,183 | -0.86% | 6만 |
|---|
| 2026.09.10 | ₩8,623 | ₩9,397 | ₩8,623 | ₩9,357 | +8.51% | 13만 |
|---|
| 2026.09.09 | ₩8,770 | ₩9,053 | ₩8,369 | ₩8,650 | -1.37% | 8.8만 |
|---|
| 2026.09.08 | ₩8,369 | ₩8,970 | ₩8,142 | ₩8,810 | +5.26% | 23.9만 |
|---|
| 2026.09.04 | ₩8,396 | ₩8,643 | ₩8,142 | ₩8,303 | -1.11% | 19.8만 |
|---|
| 2026.09.03 | ₩8,556 | ₩8,850 | ₩8,142 | ₩8,303 | -2.96% | 16.1만 |
|---|
| 2026.09.02 | ₩8,409 | ₩9,010 | ₩8,009 | ₩8,610 | +2.38% | 38.5만 |
|---|
| 2026.09.01 | ₩7,915 | ₩8,596 | ₩7,710 | ₩8,316 | +5.06% | 108.7만 |
|---|
| 2026.08.31 | ₩7,168 | ₩7,408 | ₩7,127 | ₩7,155 | -0.19% | 72.7만 |
|---|
| 2026.08.28 | ₩7,115 | ₩7,208 | ₩7,061 | ₩7,155 | +0.56% | 4.4만 |
|---|
| 2026.08.27 | ₩6,928 | ₩7,208 | ₩6,874 | ₩7,208 | +4.05% | 1.4만 |
|---|
| 2026.08.26 | ₩7,221 | ₩7,235 | ₩6,834 | ₩6,941 | -3.88% | 2.7만 |
|---|
| 2026.08.25 | ₩7,328 | ₩7,341 | ₩7,074 | ₩7,208 | -1.64% | 3.5만 |
|---|
| 2026.08.24 | ₩7,128 | ₩7,328 | ₩7,068 | ₩7,261 | +1.87% | 4.6만 |
|---|
| 2026.08.21 | ₩6,994 | ₩7,341 | ₩6,941 | ₩7,168 | +2.48% | 4.9만 |
|---|
| 2026.08.20 | ₩6,794 | ₩7,111 | ₩6,707 | ₩6,888 | +1.38% | 3.9만 |
|---|
| 2026.08.19 | ₩6,754 | ₩6,914 | ₩6,714 | ₩6,754 | 0.00% | 9.8천 |
|---|
| 2026.08.18 | ₩6,874 | ₩6,941 | ₩6,687 | ₩6,687 | -2.72% | 4.7만 |
|---|
| 2026.08.17 | ₩6,848 | ₩6,941 | ₩6,634 | ₩6,861 | +0.19% | 2.6만 |
|---|
| 2026.08.14 | ₩6,808 | ₩6,941 | ₩6,661 | ₩6,888 | +1.18% | 2.7만 |
|---|
| 2026.08.13 | ₩6,581 | ₩6,941 | ₩6,581 | ₩6,854 | +4.16% | 3.5만 |
|---|
| 2026.08.12 | ₩6,634 | ₩6,753 | ₩6,460 | ₩6,634 | 0.00% | 8.2천 |
|---|
| 2026.08.11 | ₩6,567 | ₩6,623 | ₩6,541 | ₩6,567 | 0.00% | 1.4만 |
|---|
| 2026.08.10 | ₩6,808 | ₩6,821 | ₩6,380 | ₩6,607 | -2.94% | 5.6만 |
|---|
| 2026.08.07 | ₩6,554 | ₩6,714 | ₩6,394 | ₩6,714 | +2.44% | 5.2만 |
|---|
| 2026.08.06 | ₩6,380 | ₩6,527 | ₩6,200 | ₩6,527 | +2.30% | 5.5만 |
|---|
| 2026.08.05 | ₩6,474 | ₩6,474 | ₩6,340 | ₩6,414 | -0.93% | 9.2천 |
|---|
| 2026.08.04 | ₩6,407 | ₩6,474 | ₩5,953 | ₩6,394 | -0.21% | 4.2만 |
|---|
| 2026.08.03 | ₩6,420 | ₩6,474 | ₩6,354 | ₩6,474 | +0.83% | 1.7만 |
|---|
| 2026.07.31 | ₩6,287 | ₩6,394 | ₩6,167 | ₩6,354 | +1.06% | 5.2만 |
|---|
| 2026.07.30 | ₩6,113 | ₩6,354 | ₩6,113 | ₩6,327 | +3.49% | 7.3만 |
|---|
| 2026.07.29 | ₩6,007 | ₩6,248 | ₩5,887 | ₩6,127 | +2.00% | 2.2만 |
|---|
| 2026.07.28 | ₩5,980 | ₩6,140 | ₩5,933 | ₩6,047 | +1.12% | 3.3만 |
|---|
| 2026.07.27 | ₩5,873 | ₩6,007 | ₩5,873 | ₩5,967 | +1.59% | 4.1만 |
|---|
| 2026.07.24 | ₩6,087 | ₩6,167 | ₩5,967 | ₩5,967 | -1.97% | 2.8만 |
|---|
| 2026.07.23 | ₩5,953 | ₩6,160 | ₩5,900 | ₩6,047 | +1.57% | 6.7천 |
|---|
| 2026.07.22 | ₩6,012 | ₩6,112 | ₩5,893 | ₩5,987 | -0.42% | 2.3만 |
|---|
| 2026.07.21 | ₩5,940 | ₩6,234 | ₩5,940 | ₩5,993 | +0.90% | 2.6만 |
|---|
| 2026.07.20 | ₩5,686 | ₩5,993 | ₩5,686 | ₩5,953 | +4.69% | 3.4만 |
|---|
| 2026.07.17 | ₩5,686 | ₩5,820 | ₩5,686 | ₩5,793 | +1.88% | 1.5만 |
|---|
| 2026.07.16 | ₩5,606 | ₩5,806 | ₩5,606 | ₩5,753 | +2.62% | 1.1만 |
|---|
| 2026.07.15 | ₩5,539 | ₩5,846 | ₩5,539 | ₩5,686 | +2.65% | 1.2만 |
|---|
| 2026.07.14 | ₩5,646 | ₩5,766 | ₩5,646 | ₩5,700 | +0.95% | 5.7천 |
|---|
| 2026.07.13 | ₩5,553 | ₩5,794 | ₩5,542 | ₩5,633 | +1.44% | 2.4만 |
|---|
| 2026.07.10 | ₩5,539 | ₩5,686 | ₩5,539 | ₩5,566 | +0.48% | 1.9만 |
|---|
| 2026.07.09 | ₩5,646 | ₩5,740 | ₩5,406 | ₩5,606 | -0.71% | 3.8만 |
|---|
| 2026.07.08 | ₩5,486 | ₩5,760 | ₩5,433 | ₩5,553 | +1.22% | 4.2만 |
|---|
| 2026.07.07 | ₩5,553 | ₩5,620 | ₩5,473 | ₩5,526 | -0.48% | 5만 |
|---|
| 2026.07.06 | ₩5,513 | ₩5,686 | ₩5,513 | ₩5,593 | +1.45% | 3.5만 |
|---|
| 2026.07.02 | ₩5,499 | ₩5,700 | ₩5,499 | ₩5,606 | +1.94% | 3.2만 |
|---|
| 2026.07.01 | ₩5,473 | ₩5,593 | ₩5,406 | ₩5,526 | +0.98% | 6.2만 |
|---|
| 2026.06.30 | ₩5,606 | ₩5,646 | ₩5,473 | ₩5,553 | -0.95% | 3.1만 |
|---|
| 2026.06.29 | ₩5,806 | ₩5,806 | ₩5,406 | ₩5,580 | -3.91% | 7.2만 |
|---|
| 2026.06.26 | ₩5,940 | ₩6,047 | ₩5,646 | ₩5,900 | -0.67% | 2.9만 |
|---|
| 2026.06.25 | ₩5,860 | ₩6,314 | ₩5,701 | ₩5,900 | +0.68% | 16.3만 |
|---|
| 2026.06.24 | ₩6,007 | ₩6,060 | ₩5,764 | ₩5,860 | -2.44% | 4.1만 |
|---|
| 2026.06.23 | ₩5,940 | ₩6,127 | ₩5,873 | ₩6,100 | +2.70% | 2.1만 |
|---|
| 2026.06.22 | ₩5,806 | ₩6,060 | ₩5,806 | ₩5,913 | +1.84% | 7.2만 |
|---|
| 2026.06.18 | ₩5,833 | ₩6,140 | ₩5,766 | ₩5,846 | +0.23% | 6.5만 |
|---|
| 2026.06.17 | ₩5,953 | ₩6,033 | ₩5,860 | ₩5,860 | -1.57% | 1.7만 |
|---|
| 2026.06.16 | ₩6,007 | ₩6,047 | ₩5,766 | ₩6,033 | +0.44% | 2.2만 |
|---|
| 2026.06.15 | ₩6,404 | ₩6,404 | ₩5,860 | ₩6,007 | -6.21% | 5.9만 |
|---|
| 2026.06.12 | ₩6,354 | ₩6,354 | ₩6,060 | ₩6,167 | -2.94% | 3.4만 |
|---|
| 2026.06.11 | ₩6,274 | ₩6,380 | ₩5,967 | ₩6,274 | 0.00% | 4.5만 |
|---|
| 2026.06.10 | ₩6,033 | ₩6,327 | ₩6,020 | ₩6,167 | +2.21% | 9.3만 |
|---|
| 2026.06.09 | ₩6,220 | ₩6,220 | ₩6,033 | ₩6,060 | -2.58% | 5.2만 |
|---|
| 2026.06.08 | ₩6,153 | ₩6,314 | ₩6,033 | ₩6,140 | -0.22% | 9.6만 |
|---|
| 2026.06.05 | ₩6,367 | ₩6,367 | ₩5,726 | ₩6,167 | -3.14% | 3.4만 |
|---|
| 2026.06.04 | ₩5,793 | ₩6,541 | ₩5,780 | ₩6,380 | +10.14% | 7.8만 |
|---|
| 2026.06.03 | ₩5,700 | ₩5,846 | ₩5,499 | ₩5,793 | +1.64% | 5.6만 |
|---|
| 2026.06.02 | ₩5,606 | ₩5,806 | ₩5,499 | ₩5,660 | +0.95% | 3.6만 |
|---|
| 2026.06.01 | ₩5,606 | ₩5,673 | ₩5,513 | ₩5,620 | +0.24% | 6.8만 |
|---|
| 2026.05.29 | ₩5,726 | ₩5,973 | ₩5,435 | ₩5,553 | -3.03% | 6.1만 |
|---|
| 2026.05.28 | ₩6,247 | ₩6,287 | ₩5,716 | ₩5,766 | -7.69% | 10.7만 |
|---|
| 2026.05.27 | ₩6,407 | ₩6,407 | ₩6,234 | ₩6,314 | -1.46% | 3만 |
|---|
| 2026.05.26 | ₩6,234 | ₩6,541 | ₩6,234 | ₩6,340 | +1.71% | 10.8만 |
|---|
| 2026.05.22 | ₩6,207 | ₩6,260 | ₩6,047 | ₩6,140 | -1.08% | 2.1만 |
|---|
| 2026.05.21 | ₩5,947 | ₩6,380 | ₩5,913 | ₩6,240 | +4.94% | 5.6만 |
|---|
| 2026.05.20 | ₩6,207 | ₩6,394 | ₩5,993 | ₩6,234 | +0.43% | 16.3만 |
|---|
| 2026.05.19 | ₩5,913 | ₩6,274 | ₩5,845 | ₩5,993 | +1.35% | 16.3만 |
|---|
| 2026.05.18 | ₩5,726 | ₩5,927 | ₩5,673 | ₩5,793 | +1.17% | 6.6만 |
|---|
| 2026.05.15 | ₩5,686 | ₩6,153 | ₩5,686 | ₩5,806 | +2.11% | 3.9만 |
|---|
| 2026.05.14 | ₩5,713 | ₩5,846 | ₩5,668 | ₩5,753 | +0.70% | 1.8만 |
|---|
| 2026.05.13 | ₩5,726 | ₩6,020 | ₩5,684 | ₩5,766 | +0.70% | 2.9만 |
|---|
| 2026.05.12 | ₩5,887 | ₩5,948 | ₩5,206 | ₩5,793 | -1.59% | 5.4만 |
|---|
| 2026.05.11 | ₩5,993 | ₩6,180 | ₩5,884 | ₩5,980 | -0.22% | 6.2만 |
|---|
| 2026.05.08 | ₩5,900 | ₩6,234 | ₩5,740 | ₩5,860 | -0.68% | 3.1만 |
|---|
| 2026.05.07 | ₩6,020 | ₩6,040 | ₩5,740 | ₩5,940 | -1.33% | 4.9만 |
|---|
| 2026.05.06 | ₩6,460 | ₩6,567 | ₩5,953 | ₩6,087 | -5.79% | 7만 |
|---|
| 2026.05.05 | ₩6,260 | ₩6,460 | ₩6,180 | ₩6,447 | +2.99% | 10.3만 |
|---|
| 2026.05.04 | ₩6,113 | ₩6,247 | ₩6,073 | ₩6,180 | +1.09% | 6.6만 |
|---|
| 2026.05.01 | ₩5,887 | ₩6,180 | ₩5,866 | ₩6,020 | +2.27% | 6만 |
|---|
| 2026.04.30 | ₩5,913 | ₩6,007 | ₩5,913 | ₩5,953 | +0.68% | 2만 |
|---|
| 2026.04.29 | ₩5,846 | ₩5,993 | ₩5,766 | ₩5,873 | +0.46% | 5.1만 |
|---|
| 2026.04.28 | ₩6,007 | ₩6,007 | ₩5,820 | ₩5,820 | -3.11% | 2.8만 |
|---|
| 2026.04.27 | ₩5,913 | ₩6,247 | ₩5,873 | ₩6,060 | +2.48% | 6.4만 |
|---|
| 2026.04.24 | ₩5,913 | ₩5,969 | ₩5,753 | ₩5,846 | -1.13% | 2.5만 |
|---|
| 2026.04.23 | ₩5,900 | ₩5,960 | ₩5,813 | ₩5,846 | -0.90% | 1만 |
|---|
| 2026.04.22 | ₩5,967 | ₩6,047 | ₩5,740 | ₩5,860 | -1.79% | 2.4만 |
|---|
| 2026.04.21 | ₩6,140 | ₩6,140 | ₩5,873 | ₩5,887 | -4.13% | 4.2만 |
|---|
| 2026.04.20 | ₩5,940 | ₩6,260 | ₩5,846 | ₩6,207 | +4.49% | 6.4만 |
|---|
| 2026.04.17 | ₩5,927 | ₩5,967 | ₩5,860 | ₩5,927 | 0.00% | 2.3만 |
|---|
| 2026.04.16 | ₩5,927 | ₩5,993 | ₩5,688 | ₩5,873 | -0.90% | 4.8만 |
|---|
| 2026.04.15 | ₩5,940 | ₩5,980 | ₩5,813 | ₩5,927 | -0.22% | 2.3만 |
|---|
| 2026.04.14 | ₩6,073 | ₩6,220 | ₩5,766 | ₩5,887 | -3.08% | 4.9만 |
|---|
| 2026.04.13 | ₩6,007 | ₩6,234 | ₩5,993 | ₩6,140 | +2.22% | 3.5만 |
|---|
| 2026.04.10 | ₩5,967 | ₩6,107 | ₩5,766 | ₩5,940 | -0.45% | 3.7만 |
|---|
| 2026.04.09 | ₩6,020 | ₩6,234 | ₩5,887 | ₩5,887 | -2.22% | 8.6만 |
|---|
| 2026.04.08 | ₩5,820 | ₩6,087 | ₩5,820 | ₩6,020 | +3.44% | 3.4만 |
|---|
| 2026.04.07 | ₩5,766 | ₩5,927 | ₩5,726 | ₩5,820 | +0.93% | 2만 |
|---|
| 2026.04.06 | ₩5,953 | ₩6,207 | ₩5,646 | ₩5,740 | -3.59% | 6만 |
|---|
| 2026.04.02 | ₩5,700 | ₩5,953 | ₩5,700 | ₩5,873 | +3.04% | 3.9만 |
|---|
| 2026.04.01 | ₩5,620 | ₩5,860 | ₩5,620 | ₩5,686 | +1.19% | 3.9천 |
|---|
| 2026.03.31 | ₩5,845 | ₩5,845 | ₩5,620 | ₩5,660 | -3.17% | 2.1만 |
|---|
| 2026.03.30 | ₩5,993 | ₩6,020 | ₩5,633 | ₩5,686 | -5.12% | 5.2만 |
|---|
| 2026.03.27 | ₩5,900 | ₩5,993 | ₩5,780 | ₩5,887 | -0.23% | 1.9만 |
|---|
| 2026.03.26 | ₩5,927 | ₩6,095 | ₩5,820 | ₩5,953 | +0.45% | 2.8만 |
|---|
| 2026.03.25 | ₩6,113 | ₩6,127 | ₩5,900 | ₩5,913 | -3.28% | 4.2만 |
|---|
| 2026.03.24 | ₩5,833 | ₩6,260 | ₩5,820 | ₩6,033 | +3.43% | 11.7만 |
|---|
| 2026.03.23 | ₩5,473 | ₩5,873 | ₩5,473 | ₩5,873 | +7.32% | 8.7만 |
|---|
| 2026.03.20 | ₩5,593 | ₩5,593 | ₩5,339 | ₩5,446 | -2.63% | 6.5만 |
|---|
| 2026.03.19 | ₩5,433 | ₩5,566 | ₩5,353 | ₩5,566 | +2.46% | 4.3만 |
|---|
| 2026.03.18 | ₩5,740 | ₩5,846 | ₩5,499 | ₩5,499 | -4.19% | 4.7만 |
|---|
| 2026.03.17 | ₩5,339 | ₩5,987 | ₩5,339 | ₩5,726 | +7.25% | 12.6만 |
|---|
| 2026.03.16 | ₩5,166 | ₩5,326 | ₩4,912 | ₩5,259 | +1.81% | 9만 |
|---|
| 2026.03.13 | ₩5,139 | ₩5,287 | ₩4,979 | ₩5,139 | 0.00% | 2.7만 |
|---|
| 2026.03.12 | ₩5,206 | ₩5,272 | ₩5,072 | ₩5,179 | -0.51% | 4만 |
|---|
| 2026.03.11 | ₩5,473 | ₩5,473 | ₩5,099 | ₩5,192 | -5.12% | 7.1만 |
|---|
| 2026.03.10 | ₩5,433 | ₩5,766 | ₩5,339 | ₩5,419 | -0.25% | 12.7만 |
|---|
| 2026.03.09 | ₩5,286 | ₩5,680 | ₩5,286 | ₩5,446 | +3.03% | 13.9만 |
|---|
| 2026.03.06 | ₩5,353 | ₩5,660 | ₩5,206 | ₩5,326 | -0.50% | 13.6만 |
|---|
| 2026.03.05 | ₩5,646 | ₩5,646 | ₩5,232 | ₩5,259 | -6.86% | 6.1만 |
|---|
| 2026.03.04 | ₩5,620 | ₩5,740 | ₩5,353 | ₩5,646 | +0.48% | 8.5만 |
|---|
| 2026.03.03 | ₩6,007 | ₩6,020 | ₩5,606 | ₩5,766 | -4.00% | 13.8만 |
|---|
| 2026.03.02 | ₩6,140 | ₩6,324 | ₩5,553 | ₩6,033 | -1.74% | 26.8만 |
|---|
| 2026.02.27 | ₩5,593 | ₩5,606 | ₩5,366 | ₩5,553 | -0.72% | 4.4만 |
|---|
| 2026.02.26 | ₩5,192 | ₩5,593 | ₩5,192 | ₩5,486 | +5.66% | 18.5만 |
|---|
| 2026.02.25 | ₩5,299 | ₩5,393 | ₩5,139 | ₩5,179 | -2.27% | 3.9만 |
|---|
| 2026.02.24 | ₩5,152 | ₩5,313 | ₩5,152 | ₩5,192 | +0.78% | 6.7만 |
|---|
| 2026.02.23 | ₩4,832 | ₩5,166 | ₩4,819 | ₩5,099 | +5.52% | 9.5만 |
|---|
| 2026.02.20 | ₩4,845 | ₩4,879 | ₩4,739 | ₩4,739 | -2.20% | 3.1만 |
|---|
| 2026.02.19 | ₩4,725 | ₩4,885 | ₩4,725 | ₩4,872 | +3.11% | 2.9만 |
|---|
| 2026.02.18 | ₩4,581 | ₩4,779 | ₩4,518 | ₩4,725 | +3.15% | 4.9만 |
|---|
| 2026.02.17 | ₩4,552 | ₩4,658 | ₩4,258 | ₩4,418 | -2.93% | 6.7만 |
|---|
| 2026.02.13 | ₩4,498 | ₩4,699 | ₩4,485 | ₩4,565 | +1.48% | 4.7만 |
|---|
| 2026.02.12 | ₩4,725 | ₩4,739 | ₩4,458 | ₩4,552 | -3.67% | 2.7만 |
|---|
| 2026.02.11 | ₩4,592 | ₩4,779 | ₩4,578 | ₩4,712 | +2.62% | 4.6만 |
|---|
| 2026.02.10 | ₩4,752 | ₩4,819 | ₩4,605 | ₩4,605 | -3.09% | 4.3만 |
|---|
| 2026.02.09 | ₩4,218 | ₩4,779 | ₩4,218 | ₩4,752 | +12.66% | 6.7만 |
|---|
| 2026.02.06 | ₩4,245 | ₩4,413 | ₩4,151 | ₩4,218 | -0.63% | 5.2만 |
|---|
| 2026.02.05 | ₩4,414 | ₩4,525 | ₩4,178 | ₩4,178 | -5.35% | 4.6만 |
|---|
| 2026.02.04 | ₩4,405 | ₩4,480 | ₩4,351 | ₩4,405 | 0.00% | 1.5만 |
|---|
| 2026.02.03 | ₩4,392 | ₩4,493 | ₩4,338 | ₩4,405 | +0.30% | 1만 |
|---|
| 2026.02.02 | ₩4,325 | ₩4,512 | ₩4,259 | ₩4,378 | +1.23% | 3.1만 |
|---|
| 2026.01.30 | ₩4,472 | ₩4,505 | ₩4,405 | ₩4,452 | -0.45% | 2.7만 |
|---|
| 2026.01.29 | ₩4,458 | ₩4,525 | ₩4,338 | ₩4,525 | +1.50% | 1.6만 |
|---|
| 2026.01.28 | ₩4,658 | ₩4,685 | ₩4,338 | ₩4,485 | -3.72% | 4.7만 |
|---|
| 2026.01.27 | ₩4,265 | ₩4,632 | ₩4,265 | ₩4,605 | +7.98% | 8.8만 |
|---|
| 2026.01.26 | ₩4,205 | ₩4,258 | ₩4,071 | ₩4,191 | -0.32% | 2만 |
|---|
| 2026.01.23 | ₩4,218 | ₩4,325 | ₩4,205 | ₩4,205 | -0.32% | 1.9만 |
|---|
| 2026.01.22 | ₩4,231 | ₩4,271 | ₩4,125 | ₩4,165 | -1.58% | 2.5만 |
|---|
| 2026.01.21 | ₩4,298 | ₩4,365 | ₩4,231 | ₩4,325 | +0.62% | 1.2만 |
|---|
| 2026.01.20 | ₩4,298 | ₩4,338 | ₩4,066 | ₩4,337 | +0.90% | 1.2만 |
|---|
| 2026.01.16 | ₩4,405 | ₩4,405 | ₩4,311 | ₩4,311 | -2.12% | 1.6만 |
|---|
| 2026.01.15 | ₩4,405 | ₩4,498 | ₩4,285 | ₩4,398 | -0.15% | 3.9만 |
|---|
| 2026.01.14 | ₩4,098 | ₩4,512 | ₩4,098 | ₩4,418 | +7.82% | 8.9만 |
|---|
| 2026.01.13 | ₩3,907 | ₩4,138 | ₩3,907 | ₩4,098 | +4.89% | 7.8만 |
|---|
| 2026.01.12 | ₩3,944 | ₩4,071 | ₩3,888 | ₩3,911 | -0.85% | 6.5만 |
|---|
| 2026.01.09 | ₩3,946 | ₩4,007 | ₩3,778 | ₩3,818 | -3.25% | 5.3만 |
|---|
| 2026.01.08 | ₩3,964 | ₩4,052 | ₩3,890 | ₩4,031 | +1.68% | 1.7만 |
|---|
| 2026.01.07 | ₩3,791 | ₩3,924 | ₩3,737 | ₩3,924 | +3.52% | 4만 |
|---|
| 2026.01.06 | ₩3,737 | ₩3,911 | ₩3,737 | ₩3,791 | +1.43% | 2만 |
|---|
| 2026.01.05 | ₩3,684 | ₩3,863 | ₩3,684 | ₩3,724 | +1.09% | 1.2만 |
|---|
| 2026.01.02 | ₩3,724 | ₩3,729 | ₩3,564 | ₩3,684 | -1.08% | 2.8만 |
|---|
| 2025.12.31 | ₩3,711 | ₩3,818 | ₩3,711 | ₩3,751 | +1.08% | 1.8만 |
|---|
| 2025.12.30 | ₩3,778 | ₩3,876 | ₩3,711 | ₩3,711 | -1.77% | 2.4만 |
|---|
| 2025.12.29 | ₩3,858 | ₩3,884 | ₩3,684 | ₩3,831 | -0.69% | 8.8만 |
|---|
| 2025.12.26 | ₩3,898 | ₩3,938 | ₩3,898 | ₩3,938 | +1.03% | 6.6천 |
|---|
| 2025.12.24 | ₩3,911 | ₩3,938 | ₩3,875 | ₩3,938 | +0.68% | 8.8천 |
|---|
| 2025.12.23 | ₩3,924 | ₩3,938 | ₩3,844 | ₩3,938 | +0.34% | 2.6만 |
|---|
| 2025.12.22 | ₩4,004 | ₩4,006 | ₩3,858 | ₩3,884 | -3.00% | 4.9만 |
|---|
| 2025.12.19 | ₩4,004 | ₩4,058 | ₩3,951 | ₩3,951 | -1.33% | 1.9만 |
|---|
| 2025.12.18 | ₩4,038 | ₩4,038 | ₩4,002 | ₩4,002 | -0.89% | 9.3천 |
|---|
| 2025.12.17 | ₩3,991 | ₩4,022 | ₩3,991 | ₩4,004 | +0.33% | 1.1만 |
|---|
| 2025.12.16 | ₩4,004 | ₩4,004 | ₩3,975 | ₩3,978 | -0.67% | 1.2만 |
|---|
| 2025.12.15 | ₩3,938 | ₩4,018 | ₩3,938 | ₩4,004 | +1.69% | 1.9만 |
|---|
| 2025.12.12 | ₩3,978 | ₩4,004 | ₩3,924 | ₩3,924 | -1.34% | 1.3만 |
|---|
| 2025.12.11 | ₩4,031 | ₩4,044 | ₩3,951 | ₩4,024 | -0.17% | 1.6만 |
|---|
| 2025.12.10 | ₩4,018 | ₩4,085 | ₩4,004 | ₩4,031 | +0.33% | 2.1만 |
|---|
| 2025.12.09 | ₩3,978 | ₩4,071 | ₩3,884 | ₩3,991 | +0.34% | 1만 |
|---|
| 2025.12.08 | ₩3,871 | ₩4,012 | ₩3,871 | ₩3,978 | +2.76% | 2만 |
|---|
| 2025.12.05 | ₩3,924 | ₩3,967 | ₩3,844 | ₩3,871 | -1.36% | 1.9만 |
|---|
| 2025.12.04 | ₩3,951 | ₩3,951 | ₩3,898 | ₩3,911 | -1.01% | 9.1천 |
|---|
| 2025.12.03 | ₩3,898 | ₩4,004 | ₩3,868 | ₩3,884 | -0.34% | 3.4만 |
|---|
| 2025.12.02 | ₩3,987 | ₩3,987 | ₩3,831 | ₩3,951 | -0.90% | 1.9만 |
|---|
| 2025.12.01 | ₩4,098 | ₩4,111 | ₩3,924 | ₩3,924 | -4.23% | 2.6만 |
|---|
| 2025.11.28 | ₩4,004 | ₩4,138 | ₩3,991 | ₩4,071 | +1.67% | 3만 |
|---|
| 2025.11.26 | ₩3,978 | ₩4,138 | ₩3,978 | ₩4,085 | +2.68% | 3.9만 |
|---|
| 2025.11.25 | ₩3,948 | ₩4,178 | ₩3,938 | ₩4,011 | +1.59% | 3.7만 |
|---|
| 2025.11.24 | ₩3,844 | ₩3,951 | ₩3,684 | ₩3,898 | +1.39% | 6.1만 |
|---|
| 2025.11.21 | ₩3,684 | ₩3,844 | ₩3,684 | ₩3,804 | +3.26% | 5.6만 |
|---|
| 2025.11.20 | ₩3,511 | ₩3,631 | ₩3,497 | ₩3,497 | -0.38% | 3.5만 |
|---|
| 2025.11.19 | ₩3,591 | ₩3,617 | ₩3,497 | ₩3,537 | -1.49% | 3.2만 |
|---|
| 2025.11.18 | ₩3,551 | ₩3,617 | ₩3,537 | ₩3,564 | +0.38% | 1.2만 |
|---|
| 2025.11.17 | ₩3,551 | ₩3,667 | ₩3,511 | ₩3,524 | -0.75% | 1.6만 |
|---|
| 2025.11.14 | ₩3,577 | ₩3,639 | ₩3,511 | ₩3,591 | +0.37% | 2.4만 |
|---|
| 2025.11.13 | ₩3,684 | ₩3,691 | ₩3,497 | ₩3,591 | -2.54% | 4.7만 |
|---|
| 2025.11.12 | ₩3,697 | ₩3,697 | ₩3,671 | ₩3,697 | 0.00% | 6.2천 |
|---|
| 2025.11.11 | ₩3,697 | ₩3,697 | ₩3,661 | ₩3,684 | -0.36% | 4.4천 |
|---|
| 2025.11.10 | ₩3,724 | ₩3,724 | ₩3,597 | ₩3,639 | -2.29% | 2.3만 |
|---|
| 2025.11.07 | ₩3,577 | ₩3,671 | ₩3,557 | ₩3,657 | +2.24% | 2.3만 |
|---|
| 2025.11.06 | ₩3,551 | ₩3,613 | ₩3,551 | ₩3,564 | +0.38% | 7.1천 |
|---|
| 2025.11.05 | ₩3,484 | ₩3,636 | ₩3,484 | ₩3,551 | +1.92% | 6.9천 |
|---|
| 2025.11.04 | ₩3,604 | ₩3,604 | ₩3,524 | ₩3,577 | -0.74% | 1.3만 |
|---|
| 2025.11.03 | ₩3,551 | ₩3,624 | ₩3,551 | ₩3,577 | +0.75% | 1.6만 |
|---|
| 2025.10.31 | ₩3,511 | ₩3,664 | ₩3,484 | ₩3,617 | +3.04% | 2.3만 |
|---|
| 2025.10.30 | ₩3,524 | ₩3,564 | ₩3,524 | ₩3,531 | +0.19% | 1.8만 |
|---|
| 2025.10.29 | ₩3,644 | ₩3,665 | ₩3,524 | ₩3,577 | -1.83% | 1.6만 |
|---|
| 2025.10.28 | ₩3,644 | ₩3,697 | ₩3,417 | ₩3,577 | -1.83% | 5.4만 |
|---|
| 2025.10.27 | ₩3,764 | ₩3,778 | ₩3,684 | ₩3,684 | -2.13% | 1.9만 |
|---|
| 2025.10.24 | ₩3,858 | ₩3,871 | ₩3,751 | ₩3,778 | -2.08% | 1.8만 |
|---|
| 2025.10.23 | ₩3,699 | ₩3,884 | ₩3,687 | ₩3,851 | +4.11% | 1.8만 |
|---|
| 2025.10.22 | ₩3,657 | ₩3,684 | ₩3,657 | ₩3,677 | +0.55% | 4.4천 |
|---|
| 2025.10.21 | ₩3,751 | ₩3,751 | ₩3,631 | ₩3,644 | -2.85% | 1.1만 |
|---|
| 2025.10.20 | ₩3,820 | ₩3,820 | ₩3,737 | ₩3,751 | -1.82% | 2.2천 |
|---|
| 2025.10.17 | ₩3,780 | ₩3,786 | ₩3,737 | ₩3,737 | -1.13% | 1.8만 |
|---|
| 2025.10.16 | ₩3,791 | ₩3,795 | ₩3,778 | ₩3,795 | +0.11% | 4.8천 |
|---|
| 2025.10.15 | ₩3,804 | ₩3,831 | ₩3,791 | ₩3,791 | -0.35% | 7.1천 |
|---|
| 2025.10.14 | ₩3,858 | ₩3,858 | ₩3,768 | ₩3,802 | -1.45% | 2.1만 |
|---|
| 2025.10.13 | ₩3,871 | ₩3,911 | ₩3,844 | ₩3,858 | -0.34% | 9.6천 |
|---|
| 2025.10.10 | ₩3,871 | ₩3,962 | ₩3,764 | ₩3,778 | -2.41% | 2.6만 |
|---|