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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩10,487 | ₩11,037 | ₩10,004 | ₩10,447 | -0.38% | 71.3만 |
| 2026.09.28–2026.10.02 | ₩9,052 | ₩10,662 | ₩8,462 | ₩10,366 | +14.52% | 66.7만 |
| 2026.09.21–2026.09.25 | ₩10,058 | ₩10,313 | ₩8,529 | ₩8,757 | -12.93% | 61만 |
| 2026.09.14–2026.09.18 | ₩9,267 | ₩11,131 | ₩8,435 | ₩9,870 | +6.51% | 83.8만 |
| 2026.09.08–2026.09.11 | ₩8,409 | ₩9,495 | ₩8,181 | ₩9,227 | +9.73% | 51.6만 |
| 2026.08.31–2026.09.04 | ₩7,202 | ₩9,052 | ₩7,160 | ₩8,341 | +15.83% | 255.7만 |
| 2026.08.24–2026.08.28 | ₩7,161 | ₩7,376 | ₩6,866 | ₩7,188 | +0.37% | 16.6만 |
| 2026.08.17–2026.08.21 | ₩6,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,376 |
| ₩6,665 |
| ₩7,202 |
| +4.68% |
| 17.1만 |
| 2026.08.10–2026.08.14 | ₩6,839 | ₩6,974 | ₩6,410 | ₩6,920 | +1.18% | 14만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,451 | ₩6,746 | ₩5,981 | ₩6,746 | +4.57% | 17.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,901 | ₩6,424 | ₩5,901 | ₩6,383 | +8.18% | 22.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,713 | ₩6,263 | ₩5,713 | ₩5,995 | +4.93% | 11.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,579 | ₩5,874 | ₩5,565 | ₩5,820 | +4.33% | 6.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,539 | ₩5,787 | ₩5,431 | ₩5,592 | +0.97% | 18.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,834 | ₩5,834 | ₩5,431 | ₩5,632 | -3.45% | 19.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,834 | ₩6,343 | ₩5,673 | ₩5,928 | +1.61% | 32.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,434 | ₩6,434 | ₩5,793 | ₩5,874 | -8.71% | 16.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,182 | ₩6,410 | ₩5,995 | ₩6,196 | +0.22% | 31.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,632 | ₩6,571 | ₩5,525 | ₩6,196 | +10.00% | 27.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,263 | ₩6,571 | ₩5,461 | ₩5,579 | -10.92% | 30.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,753 | ₩6,424 | ₩5,700 | ₩6,169 | +7.23% | 46.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,021 | ₩6,209 | ₩5,230 | ₩5,834 | -3.12% | 20.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,142 | ₩6,598 | ₩5,767 | ₩5,887 | -4.15% | 31.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,941 | ₩6,276 | ₩5,793 | ₩6,048 | +1.81% | 22.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,968 | ₩6,290 | ₩5,767 | ₩5,874 | -1.57% | 16.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩6,035 | ₩6,263 | ₩5,714 | ₩5,954 | -1.33% | 17.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,981 | ₩6,263 | ₩5,673 | ₩5,968 | -0.22% | 23.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩6,021 | ₩6,048 | ₩5,646 | ₩5,901 | -2.00% | 11.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩5,498 | ₩6,290 | ₩5,498 | ₩5,914 | +7.56% | 29.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,190 | ₩6,015 | ₩4,935 | ₩5,472 | +5.43% | 37만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,311 | ₩5,793 | ₩5,002 | ₩5,163 | -2.78% | 40.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩6,169 | ₩6,354 | ₩5,230 | ₩5,351 | -13.26% | 68.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,855 | ₩5,632 | ₩4,841 | ₩5,579 | +14.92% | 43만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,573 | ₩4,908 | ₩4,278 | ₩4,761 | +4.11% | 17.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,238 | ₩4,841 | ₩4,238 | ₩4,586 | +8.23% | 22.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,345 | ₩4,546 | ₩4,171 | ₩4,238 | -2.47% | 15.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,224 | ₩4,707 | ₩4,090 | ₩4,472 | +5.87% | 19.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,318 | ₩4,385 | ₩4,085 | ₩4,224 | -2.17% | 6.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,963 | ₩4,533 | ₩3,907 | ₩4,332 | +9.31% | 28.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,701 | ₩4,071 | ₩3,701 | ₩3,835 | +3.62% | 14.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,876 | ₩3,903 | ₩3,581 | ₩3,701 | -4.50% | 15.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,023 | ₩4,025 | ₩3,862 | ₩3,956 | -1.67% | 9.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,956 | ₩4,077 | ₩3,956 | ₩3,970 | +0.34% | 7만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,889 | ₩4,104 | ₩3,889 | ₩3,943 | +1.38% | 8만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,117 | ₩4,130 | ₩3,849 | ₩3,889 | -5.54% | 10.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,862 | ₩4,198 | ₩3,701 | ₩4,090 | +5.90% | 16.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,567 | ₩3,862 | ₩3,514 | ₩3,822 | +7.14% | 14.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩3,742 | ₩3,742 | ₩3,514 | ₩3,607 | -3.58% | 10.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,567 | ₩3,688 | ₩3,500 | ₩3,675 | +3.01% | 6.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,782 | ₩3,795 | ₩3,433 | ₩3,634 | -3.90% | 13.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,838 | ₩3,903 | ₩3,648 | ₩3,795 | -1.12% | 5.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩3,889 | ₩3,929 | ₩3,755 | ₩3,755 | -3.45% | 6만 |
|---|
| 2025.10.10–2025.10.10 | ₩3,889 | ₩3,980 | ₩3,782 | ₩3,795 | -2.41% | 2.6만 |
|---|