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 | ₩10,889 | ₩10,889 | ₩10,114 | ₩10,408 | -4.42% | 10.4만 |
| 2026.10.08 | ₩10,421 | ₩10,996 | ₩10,328 | ₩10,822 | +3.85% | 12.8만 |
| 2026.10.07 | ₩10,154 | ₩10,675 | ₩9,967 | ₩10,221 | +0.66% | 9.8만 |
| 2026.10.06 | ₩10,608 | ₩10,635 | ₩10,021 | ₩10,294 | -2.96% | 18.6만 |
| 2026.10.05 | ₩10,448 | ₩10,942 | ₩10,421 | ₩10,568 | +1.15% | 19.7만 |
| 2026.10.02 | ₩10,288 | ₩10,622 | ₩10,194 | ₩10,328 | +0.39% | 12.6만 |
| 2026.10.01 | ₩9,580 | ₩10,208 | ₩9,580 | ₩10,168 | +6.14% | 15.9만 |
| 2026.09.30 | ₩8,711 | ₩9,847 | ₩8,698 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,580 |
| +9.97% |
| 19.6만 |
| 2026.09.29 | ₩8,685 | ₩8,685 | ₩8,431 | ₩8,604 | -0.92% | 7.6만 |
|---|
| 2026.09.28 | ₩9,019 | ₩9,112 | ₩8,578 | ₩8,711 | -3.41% | 11만 |
|---|
| 2026.09.25 | ₩8,925 | ₩8,978 | ₩8,497 | ₩8,725 | -2.25% | 5.5만 |
|---|
| 2026.09.24 | ₩8,898 | ₩9,059 | ₩8,631 | ₩8,831 | -0.75% | 6.7만 |
|---|
| 2026.09.23 | ₩8,898 | ₩8,992 | ₩8,631 | ₩8,952 | +0.60% | 10.8만 |
|---|
| 2026.09.22 | ₩9,406 | ₩9,593 | ₩8,818 | ₩8,898 | -5.40% | 18.3만 |
|---|
| 2026.09.21 | ₩10,021 | ₩10,274 | ₩9,312 | ₩9,419 | -6.00% | 19.8만 |
|---|
| 2026.09.18 | ₩9,646 | ₩11,089 | ₩9,606 | ₩9,834 | +1.94% | 31.7만 |
|---|
| 2026.09.17 | ₩9,379 | ₩9,940 | ₩8,404 | ₩9,807 | +4.56% | 32만 |
|---|
| 2026.09.16 | ₩9,206 | ₩9,366 | ₩9,099 | ₩9,339 | +1.45% | 5만 |
|---|
| 2026.09.15 | ₩9,166 | ₩9,326 | ₩8,925 | ₩9,192 | +0.29% | 6.1만 |
|---|
| 2026.09.14 | ₩9,232 | ₩9,339 | ₩9,139 | ₩9,259 | +0.29% | 9만 |
|---|
| 2026.09.11 | ₩9,272 | ₩9,459 | ₩9,112 | ₩9,192 | -0.86% | 6만 |
|---|
| 2026.09.10 | ₩8,631 | ₩9,406 | ₩8,631 | ₩9,366 | +8.51% | 13만 |
|---|
| 2026.09.09 | ₩8,778 | ₩9,061 | ₩8,377 | ₩8,658 | -1.37% | 8.8만 |
|---|
| 2026.09.08 | ₩8,377 | ₩8,978 | ₩8,150 | ₩8,818 | +5.26% | 23.9만 |
|---|
| 2026.09.04 | ₩8,404 | ₩8,651 | ₩8,150 | ₩8,310 | -1.11% | 19.8만 |
|---|
| 2026.09.03 | ₩8,564 | ₩8,858 | ₩8,150 | ₩8,310 | -2.96% | 16.1만 |
|---|
| 2026.09.02 | ₩8,417 | ₩9,019 | ₩8,016 | ₩8,618 | +2.38% | 38.5만 |
|---|
| 2026.09.01 | ₩7,923 | ₩8,604 | ₩7,717 | ₩8,324 | +5.06% | 108.7만 |
|---|
| 2026.08.31 | ₩7,175 | ₩7,415 | ₩7,133 | ₩7,161 | -0.19% | 72.7만 |
|---|
| 2026.08.28 | ₩7,121 | ₩7,215 | ₩7,068 | ₩7,161 | +0.56% | 4.4만 |
|---|
| 2026.08.27 | ₩6,934 | ₩7,215 | ₩6,881 | ₩7,215 | +4.05% | 1.4만 |
|---|
| 2026.08.26 | ₩7,228 | ₩7,242 | ₩6,841 | ₩6,948 | -3.88% | 2.7만 |
|---|
| 2026.08.25 | ₩7,335 | ₩7,348 | ₩7,081 | ₩7,215 | -1.64% | 3.5만 |
|---|
| 2026.08.24 | ₩7,135 | ₩7,335 | ₩7,075 | ₩7,268 | +1.87% | 4.6만 |
|---|
| 2026.08.21 | ₩7,001 | ₩7,348 | ₩6,948 | ₩7,175 | +2.48% | 4.9만 |
|---|
| 2026.08.20 | ₩6,801 | ₩7,117 | ₩6,714 | ₩6,894 | +1.38% | 3.9만 |
|---|
| 2026.08.19 | ₩6,761 | ₩6,921 | ₩6,720 | ₩6,761 | 0.00% | 9.8천 |
|---|
| 2026.08.18 | ₩6,881 | ₩6,948 | ₩6,694 | ₩6,694 | -2.72% | 4.7만 |
|---|
| 2026.08.17 | ₩6,854 | ₩6,948 | ₩6,640 | ₩6,867 | +0.19% | 2.6만 |
|---|
| 2026.08.14 | ₩6,814 | ₩6,948 | ₩6,667 | ₩6,894 | +1.18% | 2.7만 |
|---|
| 2026.08.13 | ₩6,587 | ₩6,948 | ₩6,587 | ₩6,861 | +4.16% | 3.5만 |
|---|
| 2026.08.12 | ₩6,640 | ₩6,759 | ₩6,467 | ₩6,640 | 0.00% | 8.2천 |
|---|
| 2026.08.11 | ₩6,574 | ₩6,630 | ₩6,547 | ₩6,574 | 0.00% | 1.4만 |
|---|
| 2026.08.10 | ₩6,814 | ₩6,827 | ₩6,386 | ₩6,614 | -2.94% | 5.6만 |
|---|
| 2026.08.07 | ₩6,560 | ₩6,720 | ₩6,400 | ₩6,720 | +2.44% | 5.2만 |
|---|
| 2026.08.06 | ₩6,386 | ₩6,533 | ₩6,206 | ₩6,533 | +2.30% | 5.5만 |
|---|
| 2026.08.05 | ₩6,480 | ₩6,480 | ₩6,346 | ₩6,420 | -0.93% | 9.2천 |
|---|
| 2026.08.04 | ₩6,413 | ₩6,480 | ₩5,959 | ₩6,400 | -0.21% | 4.2만 |
|---|
| 2026.08.03 | ₩6,427 | ₩6,480 | ₩6,360 | ₩6,480 | +0.83% | 1.7만 |
|---|
| 2026.07.31 | ₩6,293 | ₩6,400 | ₩6,173 | ₩6,360 | +1.06% | 5.2만 |
|---|
| 2026.07.30 | ₩6,119 | ₩6,360 | ₩6,119 | ₩6,333 | +3.49% | 7.3만 |
|---|
| 2026.07.29 | ₩6,012 | ₩6,254 | ₩5,892 | ₩6,133 | +2.00% | 2.2만 |
|---|
| 2026.07.28 | ₩5,986 | ₩6,146 | ₩5,939 | ₩6,052 | +1.12% | 3.3만 |
|---|
| 2026.07.27 | ₩5,879 | ₩6,012 | ₩5,879 | ₩5,972 | +1.59% | 4.1만 |
|---|
| 2026.07.24 | ₩6,093 | ₩6,173 | ₩5,972 | ₩5,972 | -1.97% | 2.8만 |
|---|
| 2026.07.23 | ₩5,959 | ₩6,166 | ₩5,905 | ₩6,052 | +1.57% | 6.7천 |
|---|
| 2026.07.22 | ₩6,018 | ₩6,118 | ₩5,899 | ₩5,992 | -0.42% | 2.3만 |
|---|
| 2026.07.21 | ₩5,946 | ₩6,239 | ₩5,946 | ₩5,999 | +0.90% | 2.6만 |
|---|
| 2026.07.20 | ₩5,692 | ₩5,999 | ₩5,692 | ₩5,959 | +4.69% | 3.4만 |
|---|
| 2026.07.17 | ₩5,692 | ₩5,825 | ₩5,692 | ₩5,799 | +1.88% | 1.5만 |
|---|
| 2026.07.16 | ₩5,612 | ₩5,812 | ₩5,612 | ₩5,759 | +2.62% | 1.1만 |
|---|
| 2026.07.15 | ₩5,545 | ₩5,852 | ₩5,545 | ₩5,692 | +2.65% | 1.2만 |
|---|
| 2026.07.14 | ₩5,652 | ₩5,772 | ₩5,652 | ₩5,705 | +0.95% | 5.7천 |
|---|
| 2026.07.13 | ₩5,558 | ₩5,800 | ₩5,547 | ₩5,638 | +1.44% | 2.4만 |
|---|
| 2026.07.10 | ₩5,545 | ₩5,692 | ₩5,545 | ₩5,571 | +0.48% | 1.9만 |
|---|
| 2026.07.09 | ₩5,652 | ₩5,745 | ₩5,411 | ₩5,612 | -0.71% | 3.8만 |
|---|
| 2026.07.08 | ₩5,491 | ₩5,765 | ₩5,438 | ₩5,558 | +1.22% | 4.2만 |
|---|
| 2026.07.07 | ₩5,558 | ₩5,625 | ₩5,478 | ₩5,531 | -0.48% | 5만 |
|---|
| 2026.07.06 | ₩5,518 | ₩5,692 | ₩5,518 | ₩5,598 | +1.45% | 3.5만 |
|---|
| 2026.07.02 | ₩5,505 | ₩5,705 | ₩5,505 | ₩5,612 | +1.94% | 3.2만 |
|---|
| 2026.07.01 | ₩5,478 | ₩5,598 | ₩5,411 | ₩5,531 | +0.98% | 6.2만 |
|---|
| 2026.06.30 | ₩5,612 | ₩5,652 | ₩5,478 | ₩5,558 | -0.95% | 3.1만 |
|---|
| 2026.06.29 | ₩5,812 | ₩5,812 | ₩5,411 | ₩5,585 | -3.91% | 7.2만 |
|---|
| 2026.06.26 | ₩5,946 | ₩6,052 | ₩5,652 | ₩5,905 | -0.67% | 2.9만 |
|---|
| 2026.06.25 | ₩5,865 | ₩6,320 | ₩5,706 | ₩5,905 | +0.68% | 16.3만 |
|---|
| 2026.06.24 | ₩6,012 | ₩6,066 | ₩5,769 | ₩5,865 | -2.44% | 4.1만 |
|---|
| 2026.06.23 | ₩5,946 | ₩6,133 | ₩5,879 | ₩6,106 | +2.70% | 2.1만 |
|---|
| 2026.06.22 | ₩5,812 | ₩6,066 | ₩5,812 | ₩5,919 | +1.84% | 7.2만 |
|---|
| 2026.06.18 | ₩5,839 | ₩6,146 | ₩5,772 | ₩5,852 | +0.23% | 6.5만 |
|---|
| 2026.06.17 | ₩5,959 | ₩6,039 | ₩5,865 | ₩5,865 | -1.57% | 1.7만 |
|---|
| 2026.06.16 | ₩6,012 | ₩6,052 | ₩5,772 | ₩6,039 | +0.44% | 2.2만 |
|---|
| 2026.06.15 | ₩6,411 | ₩6,411 | ₩5,865 | ₩6,012 | -6.21% | 5.9만 |
|---|
| 2026.06.12 | ₩6,360 | ₩6,360 | ₩6,066 | ₩6,173 | -2.94% | 3.4만 |
|---|
| 2026.06.11 | ₩6,280 | ₩6,386 | ₩5,972 | ₩6,280 | 0.00% | 4.5만 |
|---|
| 2026.06.10 | ₩6,039 | ₩6,333 | ₩6,026 | ₩6,173 | +2.21% | 9.3만 |
|---|
| 2026.06.09 | ₩6,226 | ₩6,226 | ₩6,039 | ₩6,066 | -2.58% | 5.2만 |
|---|
| 2026.06.08 | ₩6,159 | ₩6,320 | ₩6,039 | ₩6,146 | -0.22% | 9.6만 |
|---|
| 2026.06.05 | ₩6,373 | ₩6,373 | ₩5,732 | ₩6,173 | -3.14% | 3.4만 |
|---|
| 2026.06.04 | ₩5,799 | ₩6,547 | ₩5,785 | ₩6,386 | +10.14% | 7.8만 |
|---|
| 2026.06.03 | ₩5,705 | ₩5,852 | ₩5,505 | ₩5,799 | +1.64% | 5.6만 |
|---|
| 2026.06.02 | ₩5,612 | ₩5,812 | ₩5,505 | ₩5,665 | +0.95% | 3.6만 |
|---|
| 2026.06.01 | ₩5,612 | ₩5,678 | ₩5,518 | ₩5,625 | +0.24% | 6.8만 |
|---|
| 2026.05.29 | ₩5,732 | ₩5,979 | ₩5,441 | ₩5,558 | -3.03% | 6.1만 |
|---|
| 2026.05.28 | ₩6,253 | ₩6,293 | ₩5,721 | ₩5,772 | -7.69% | 10.7만 |
|---|
| 2026.05.27 | ₩6,413 | ₩6,413 | ₩6,239 | ₩6,320 | -1.46% | 3만 |
|---|
| 2026.05.26 | ₩6,239 | ₩6,547 | ₩6,239 | ₩6,346 | +1.71% | 10.8만 |
|---|
| 2026.05.22 | ₩6,213 | ₩6,266 | ₩6,052 | ₩6,146 | -1.08% | 2.1만 |
|---|
| 2026.05.21 | ₩5,952 | ₩6,386 | ₩5,919 | ₩6,246 | +4.94% | 5.6만 |
|---|
| 2026.05.20 | ₩6,213 | ₩6,400 | ₩5,999 | ₩6,239 | +0.43% | 16.3만 |
|---|
| 2026.05.19 | ₩5,919 | ₩6,280 | ₩5,851 | ₩5,999 | +1.35% | 16.3만 |
|---|
| 2026.05.18 | ₩5,732 | ₩5,932 | ₩5,678 | ₩5,799 | +1.17% | 6.6만 |
|---|
| 2026.05.15 | ₩5,692 | ₩6,159 | ₩5,692 | ₩5,812 | +2.11% | 3.9만 |
|---|
| 2026.05.14 | ₩5,718 | ₩5,852 | ₩5,673 | ₩5,759 | +0.70% | 1.8만 |
|---|
| 2026.05.13 | ₩5,732 | ₩6,026 | ₩5,689 | ₩5,772 | +0.70% | 2.9만 |
|---|
| 2026.05.12 | ₩5,892 | ₩5,954 | ₩5,211 | ₩5,799 | -1.59% | 5.4만 |
|---|
| 2026.05.11 | ₩5,999 | ₩6,186 | ₩5,889 | ₩5,986 | -0.22% | 6.2만 |
|---|
| 2026.05.08 | ₩5,905 | ₩6,239 | ₩5,745 | ₩5,865 | -0.68% | 3.1만 |
|---|
| 2026.05.07 | ₩6,026 | ₩6,046 | ₩5,745 | ₩5,946 | -1.33% | 4.9만 |
|---|
| 2026.05.06 | ₩6,467 | ₩6,574 | ₩5,959 | ₩6,093 | -5.79% | 7만 |
|---|
| 2026.05.05 | ₩6,266 | ₩6,467 | ₩6,186 | ₩6,453 | +2.99% | 10.3만 |
|---|
| 2026.05.04 | ₩6,119 | ₩6,253 | ₩6,079 | ₩6,186 | +1.09% | 6.6만 |
|---|
| 2026.05.01 | ₩5,892 | ₩6,186 | ₩5,872 | ₩6,026 | +2.27% | 6만 |
|---|
| 2026.04.30 | ₩5,919 | ₩6,012 | ₩5,919 | ₩5,959 | +0.68% | 2만 |
|---|
| 2026.04.29 | ₩5,852 | ₩5,999 | ₩5,772 | ₩5,879 | +0.46% | 5.1만 |
|---|
| 2026.04.28 | ₩6,012 | ₩6,012 | ₩5,825 | ₩5,825 | -3.11% | 2.8만 |
|---|
| 2026.04.27 | ₩5,919 | ₩6,253 | ₩5,879 | ₩6,066 | +2.48% | 6.4만 |
|---|
| 2026.04.24 | ₩5,919 | ₩5,975 | ₩5,759 | ₩5,852 | -1.13% | 2.5만 |
|---|
| 2026.04.23 | ₩5,905 | ₩5,966 | ₩5,819 | ₩5,852 | -0.90% | 1만 |
|---|
| 2026.04.22 | ₩5,972 | ₩6,052 | ₩5,745 | ₩5,865 | -1.79% | 2.4만 |
|---|
| 2026.04.21 | ₩6,146 | ₩6,146 | ₩5,879 | ₩5,892 | -4.13% | 4.2만 |
|---|
| 2026.04.20 | ₩5,946 | ₩6,266 | ₩5,852 | ₩6,213 | +4.49% | 6.4만 |
|---|
| 2026.04.17 | ₩5,932 | ₩5,972 | ₩5,865 | ₩5,932 | 0.00% | 2.3만 |
|---|
| 2026.04.16 | ₩5,932 | ₩5,999 | ₩5,693 | ₩5,879 | -0.90% | 4.8만 |
|---|
| 2026.04.15 | ₩5,946 | ₩5,986 | ₩5,819 | ₩5,932 | -0.22% | 2.3만 |
|---|
| 2026.04.14 | ₩6,079 | ₩6,226 | ₩5,772 | ₩5,892 | -3.08% | 4.9만 |
|---|
| 2026.04.13 | ₩6,012 | ₩6,239 | ₩5,999 | ₩6,146 | +2.22% | 3.5만 |
|---|
| 2026.04.10 | ₩5,972 | ₩6,113 | ₩5,772 | ₩5,946 | -0.45% | 3.7만 |
|---|
| 2026.04.09 | ₩6,026 | ₩6,239 | ₩5,892 | ₩5,892 | -2.22% | 8.6만 |
|---|
| 2026.04.08 | ₩5,825 | ₩6,093 | ₩5,825 | ₩6,026 | +3.44% | 3.4만 |
|---|
| 2026.04.07 | ₩5,772 | ₩5,932 | ₩5,732 | ₩5,825 | +0.93% | 2만 |
|---|
| 2026.04.06 | ₩5,959 | ₩6,213 | ₩5,652 | ₩5,745 | -3.59% | 6만 |
|---|
| 2026.04.02 | ₩5,705 | ₩5,959 | ₩5,705 | ₩5,879 | +3.04% | 3.9만 |
|---|
| 2026.04.01 | ₩5,625 | ₩5,865 | ₩5,625 | ₩5,692 | +1.19% | 3.9천 |
|---|
| 2026.03.31 | ₩5,851 | ₩5,851 | ₩5,625 | ₩5,665 | -3.17% | 2.1만 |
|---|
| 2026.03.30 | ₩5,999 | ₩6,026 | ₩5,638 | ₩5,692 | -5.12% | 5.2만 |
|---|
| 2026.03.27 | ₩5,905 | ₩5,999 | ₩5,785 | ₩5,892 | -0.23% | 1.9만 |
|---|
| 2026.03.26 | ₩5,932 | ₩6,101 | ₩5,825 | ₩5,959 | +0.45% | 2.8만 |
|---|
| 2026.03.25 | ₩6,119 | ₩6,133 | ₩5,905 | ₩5,919 | -3.28% | 4.2만 |
|---|
| 2026.03.24 | ₩5,839 | ₩6,266 | ₩5,825 | ₩6,039 | +3.43% | 11.7만 |
|---|
| 2026.03.23 | ₩5,478 | ₩5,879 | ₩5,478 | ₩5,879 | +7.32% | 8.7만 |
|---|
| 2026.03.20 | ₩5,598 | ₩5,598 | ₩5,344 | ₩5,451 | -2.63% | 6.5만 |
|---|
| 2026.03.19 | ₩5,438 | ₩5,571 | ₩5,358 | ₩5,571 | +2.46% | 4.3만 |
|---|
| 2026.03.18 | ₩5,745 | ₩5,852 | ₩5,505 | ₩5,505 | -4.19% | 4.7만 |
|---|
| 2026.03.17 | ₩5,344 | ₩5,992 | ₩5,344 | ₩5,732 | +7.25% | 12.6만 |
|---|
| 2026.03.16 | ₩5,171 | ₩5,331 | ₩4,917 | ₩5,264 | +1.81% | 9만 |
|---|
| 2026.03.13 | ₩5,144 | ₩5,292 | ₩4,984 | ₩5,144 | 0.00% | 2.7만 |
|---|
| 2026.03.12 | ₩5,211 | ₩5,278 | ₩5,077 | ₩5,184 | -0.51% | 4만 |
|---|
| 2026.03.11 | ₩5,478 | ₩5,478 | ₩5,104 | ₩5,197 | -5.12% | 7.1만 |
|---|
| 2026.03.10 | ₩5,438 | ₩5,772 | ₩5,344 | ₩5,424 | -0.25% | 12.7만 |
|---|
| 2026.03.09 | ₩5,291 | ₩5,685 | ₩5,291 | ₩5,451 | +3.03% | 13.9만 |
|---|
| 2026.03.06 | ₩5,358 | ₩5,665 | ₩5,211 | ₩5,331 | -0.50% | 13.6만 |
|---|
| 2026.03.05 | ₩5,652 | ₩5,652 | ₩5,237 | ₩5,264 | -6.86% | 6.1만 |
|---|
| 2026.03.04 | ₩5,625 | ₩5,745 | ₩5,358 | ₩5,652 | +0.48% | 8.5만 |
|---|
| 2026.03.03 | ₩6,012 | ₩6,026 | ₩5,612 | ₩5,772 | -4.00% | 13.8만 |
|---|
| 2026.03.02 | ₩6,146 | ₩6,330 | ₩5,558 | ₩6,039 | -1.74% | 26.8만 |
|---|
| 2026.02.27 | ₩5,598 | ₩5,612 | ₩5,371 | ₩5,558 | -0.72% | 4.4만 |
|---|
| 2026.02.26 | ₩5,197 | ₩5,598 | ₩5,197 | ₩5,491 | +5.66% | 18.5만 |
|---|
| 2026.02.25 | ₩5,304 | ₩5,398 | ₩5,144 | ₩5,184 | -2.27% | 3.9만 |
|---|
| 2026.02.24 | ₩5,157 | ₩5,318 | ₩5,157 | ₩5,197 | +0.78% | 6.7만 |
|---|
| 2026.02.23 | ₩4,837 | ₩5,171 | ₩4,823 | ₩5,104 | +5.52% | 9.5만 |
|---|
| 2026.02.20 | ₩4,850 | ₩4,883 | ₩4,743 | ₩4,743 | -2.20% | 3.1만 |
|---|
| 2026.02.19 | ₩4,730 | ₩4,890 | ₩4,730 | ₩4,877 | +3.11% | 2.9만 |
|---|
| 2026.02.18 | ₩4,585 | ₩4,783 | ₩4,523 | ₩4,730 | +3.15% | 4.9만 |
|---|
| 2026.02.17 | ₩4,556 | ₩4,663 | ₩4,262 | ₩4,422 | -2.93% | 6.7만 |
|---|
| 2026.02.13 | ₩4,503 | ₩4,703 | ₩4,489 | ₩4,569 | +1.48% | 4.7만 |
|---|
| 2026.02.12 | ₩4,730 | ₩4,743 | ₩4,463 | ₩4,556 | -3.67% | 2.7만 |
|---|
| 2026.02.11 | ₩4,596 | ₩4,783 | ₩4,583 | ₩4,716 | +2.62% | 4.6만 |
|---|
| 2026.02.10 | ₩4,756 | ₩4,823 | ₩4,609 | ₩4,609 | -3.09% | 4.3만 |
|---|
| 2026.02.09 | ₩4,222 | ₩4,783 | ₩4,222 | ₩4,756 | +12.66% | 6.7만 |
|---|
| 2026.02.06 | ₩4,249 | ₩4,417 | ₩4,155 | ₩4,222 | -0.63% | 5.2만 |
|---|
| 2026.02.05 | ₩4,418 | ₩4,529 | ₩4,182 | ₩4,182 | -5.35% | 4.6만 |
|---|
| 2026.02.04 | ₩4,409 | ₩4,484 | ₩4,356 | ₩4,409 | 0.00% | 1.5만 |
|---|
| 2026.02.03 | ₩4,396 | ₩4,497 | ₩4,342 | ₩4,409 | +0.30% | 1만 |
|---|
| 2026.02.02 | ₩4,329 | ₩4,516 | ₩4,263 | ₩4,382 | +1.23% | 3.1만 |
|---|
| 2026.01.30 | ₩4,476 | ₩4,509 | ₩4,409 | ₩4,456 | -0.45% | 2.7만 |
|---|
| 2026.01.29 | ₩4,463 | ₩4,529 | ₩4,342 | ₩4,529 | +1.50% | 1.6만 |
|---|
| 2026.01.28 | ₩4,663 | ₩4,690 | ₩4,342 | ₩4,489 | -3.72% | 4.7만 |
|---|
| 2026.01.27 | ₩4,269 | ₩4,636 | ₩4,269 | ₩4,609 | +7.98% | 8.8만 |
|---|
| 2026.01.26 | ₩4,209 | ₩4,262 | ₩4,075 | ₩4,195 | -0.32% | 2만 |
|---|
| 2026.01.23 | ₩4,222 | ₩4,329 | ₩4,209 | ₩4,209 | -0.32% | 1.9만 |
|---|
| 2026.01.22 | ₩4,235 | ₩4,275 | ₩4,128 | ₩4,169 | -1.58% | 2.5만 |
|---|
| 2026.01.21 | ₩4,302 | ₩4,369 | ₩4,235 | ₩4,329 | +0.62% | 1.2만 |
|---|
| 2026.01.20 | ₩4,302 | ₩4,342 | ₩4,070 | ₩4,341 | +0.90% | 1.2만 |
|---|
| 2026.01.16 | ₩4,409 | ₩4,409 | ₩4,316 | ₩4,316 | -2.12% | 1.6만 |
|---|
| 2026.01.15 | ₩4,409 | ₩4,503 | ₩4,289 | ₩4,402 | -0.15% | 3.9만 |
|---|
| 2026.01.14 | ₩4,102 | ₩4,516 | ₩4,102 | ₩4,422 | +7.82% | 8.9만 |
|---|
| 2026.01.13 | ₩3,911 | ₩4,142 | ₩3,911 | ₩4,102 | +4.89% | 7.8만 |
|---|
| 2026.01.12 | ₩3,948 | ₩4,075 | ₩3,892 | ₩3,915 | -0.85% | 6.5만 |
|---|
| 2026.01.09 | ₩3,949 | ₩4,011 | ₩3,781 | ₩3,821 | -3.25% | 5.3만 |
|---|
| 2026.01.08 | ₩3,968 | ₩4,056 | ₩3,893 | ₩4,035 | +1.68% | 1.7만 |
|---|
| 2026.01.07 | ₩3,794 | ₩3,928 | ₩3,741 | ₩3,928 | +3.52% | 4만 |
|---|
| 2026.01.06 | ₩3,741 | ₩3,915 | ₩3,741 | ₩3,794 | +1.43% | 2만 |
|---|
| 2026.01.05 | ₩3,688 | ₩3,867 | ₩3,688 | ₩3,728 | +1.09% | 1.2만 |
|---|
| 2026.01.02 | ₩3,728 | ₩3,733 | ₩3,567 | ₩3,688 | -1.08% | 2.8만 |
|---|
| 2025.12.31 | ₩3,714 | ₩3,821 | ₩3,714 | ₩3,754 | +1.08% | 1.8만 |
|---|
| 2025.12.30 | ₩3,781 | ₩3,880 | ₩3,714 | ₩3,714 | -1.77% | 2.4만 |
|---|
| 2025.12.29 | ₩3,861 | ₩3,888 | ₩3,688 | ₩3,835 | -0.69% | 8.8만 |
|---|
| 2025.12.26 | ₩3,901 | ₩3,941 | ₩3,901 | ₩3,941 | +1.03% | 6.6천 |
|---|
| 2025.12.24 | ₩3,915 | ₩3,941 | ₩3,879 | ₩3,941 | +0.68% | 8.8천 |
|---|
| 2025.12.23 | ₩3,928 | ₩3,941 | ₩3,848 | ₩3,941 | +0.34% | 2.6만 |
|---|
| 2025.12.22 | ₩4,008 | ₩4,010 | ₩3,861 | ₩3,888 | -3.00% | 4.9만 |
|---|
| 2025.12.19 | ₩4,008 | ₩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 | ₩3,995 | ₩4,026 | ₩3,995 | ₩4,008 | +0.33% | 1.1만 |
|---|
| 2025.12.16 | ₩4,008 | ₩4,008 | ₩3,979 | ₩3,982 | -0.67% | 1.2만 |
|---|
| 2025.12.15 | ₩3,941 | ₩4,022 | ₩3,941 | ₩4,008 | +1.69% | 1.9만 |
|---|
| 2025.12.12 | ₩3,982 | ₩4,008 | ₩3,928 | ₩3,928 | -1.34% | 1.3만 |
|---|
| 2025.12.11 | ₩4,035 | ₩4,048 | ₩3,955 | ₩4,028 | -0.17% | 1.6만 |
|---|
| 2025.12.10 | ₩4,022 | ₩4,088 | ₩4,008 | ₩4,035 | +0.33% | 2.1만 |
|---|
| 2025.12.09 | ₩3,982 | ₩4,075 | ₩3,888 | ₩3,995 | +0.34% | 1만 |
|---|
| 2025.12.08 | ₩3,875 | ₩4,016 | ₩3,875 | ₩3,982 | +2.76% | 2만 |
|---|
| 2025.12.05 | ₩3,928 | ₩3,971 | ₩3,848 | ₩3,875 | -1.36% | 1.9만 |
|---|
| 2025.12.04 | ₩3,955 | ₩3,955 | ₩3,901 | ₩3,915 | -1.01% | 9.1천 |
|---|
| 2025.12.03 | ₩3,901 | ₩4,008 | ₩3,872 | ₩3,888 | -0.34% | 3.4만 |
|---|
| 2025.12.02 | ₩3,991 | ₩3,991 | ₩3,835 | ₩3,955 | -0.90% | 1.9만 |
|---|
| 2025.12.01 | ₩4,102 | ₩4,115 | ₩3,928 | ₩3,928 | -4.23% | 2.6만 |
|---|
| 2025.11.28 | ₩4,008 | ₩4,142 | ₩3,995 | ₩4,075 | +1.67% | 3만 |
|---|
| 2025.11.26 | ₩3,982 | ₩4,142 | ₩3,982 | ₩4,088 | +2.68% | 3.9만 |
|---|
| 2025.11.25 | ₩3,952 | ₩4,182 | ₩3,941 | ₩4,015 | +1.59% | 3.7만 |
|---|
| 2025.11.24 | ₩3,848 | ₩3,955 | ₩3,688 | ₩3,901 | +1.39% | 6.1만 |
|---|
| 2025.11.21 | ₩3,688 | ₩3,848 | ₩3,688 | ₩3,808 | +3.26% | 5.6만 |
|---|
| 2025.11.20 | ₩3,514 | ₩3,634 | ₩3,501 | ₩3,501 | -0.38% | 3.5만 |
|---|
| 2025.11.19 | ₩3,594 | ₩3,621 | ₩3,501 | ₩3,541 | -1.49% | 3.2만 |
|---|
| 2025.11.18 | ₩3,554 | ₩3,621 | ₩3,541 | ₩3,567 | +0.38% | 1.2만 |
|---|
| 2025.11.17 | ₩3,554 | ₩3,670 | ₩3,514 | ₩3,527 | -0.75% | 1.6만 |
|---|
| 2025.11.14 | ₩3,581 | ₩3,642 | ₩3,514 | ₩3,594 | +0.37% | 2.4만 |
|---|
| 2025.11.13 | ₩3,688 | ₩3,694 | ₩3,501 | ₩3,594 | -2.54% | 4.7만 |
|---|
| 2025.11.12 | ₩3,701 | ₩3,701 | ₩3,674 | ₩3,701 | 0.00% | 6.2천 |
|---|
| 2025.11.11 | ₩3,701 | ₩3,701 | ₩3,665 | ₩3,688 | -0.36% | 4.4천 |
|---|
| 2025.11.10 | ₩3,728 | ₩3,728 | ₩3,601 | ₩3,642 | -2.29% | 2.3만 |
|---|
| 2025.11.07 | ₩3,581 | ₩3,674 | ₩3,561 | ₩3,661 | +2.24% | 2.3만 |
|---|
| 2025.11.06 | ₩3,554 | ₩3,617 | ₩3,554 | ₩3,567 | +0.38% | 7.1천 |
|---|
| 2025.11.05 | ₩3,487 | ₩3,639 | ₩3,487 | ₩3,554 | +1.92% | 6.9천 |
|---|
| 2025.11.04 | ₩3,607 | ₩3,607 | ₩3,527 | ₩3,581 | -0.74% | 1.3만 |
|---|
| 2025.11.03 | ₩3,554 | ₩3,627 | ₩3,554 | ₩3,581 | +0.75% | 1.6만 |
|---|
| 2025.10.31 | ₩3,514 | ₩3,668 | ₩3,487 | ₩3,621 | +3.04% | 2.3만 |
|---|
| 2025.10.30 | ₩3,527 | ₩3,567 | ₩3,527 | ₩3,534 | +0.19% | 1.8만 |
|---|
| 2025.10.29 | ₩3,647 | ₩3,669 | ₩3,527 | ₩3,581 | -1.83% | 1.6만 |
|---|
| 2025.10.28 | ₩3,647 | ₩3,701 | ₩3,420 | ₩3,581 | -1.83% | 5.4만 |
|---|
| 2025.10.27 | ₩3,768 | ₩3,781 | ₩3,688 | ₩3,688 | -2.13% | 1.9만 |
|---|
| 2025.10.24 | ₩3,861 | ₩3,875 | ₩3,754 | ₩3,781 | -2.08% | 1.8만 |
|---|
| 2025.10.23 | ₩3,702 | ₩3,888 | ₩3,690 | ₩3,855 | +4.11% | 1.8만 |
|---|
| 2025.10.22 | ₩3,661 | ₩3,688 | ₩3,661 | ₩3,681 | +0.55% | 4.4천 |
|---|
| 2025.10.21 | ₩3,754 | ₩3,754 | ₩3,634 | ₩3,647 | -2.85% | 1.1만 |
|---|
| 2025.10.20 | ₩3,824 | ₩3,824 | ₩3,741 | ₩3,754 | -1.82% | 2.2천 |
|---|
| 2025.10.17 | ₩3,784 | ₩3,789 | ₩3,741 | ₩3,741 | -1.13% | 1.8만 |
|---|
| 2025.10.16 | ₩3,794 | ₩3,798 | ₩3,781 | ₩3,798 | +0.11% | 4.8천 |
|---|
| 2025.10.15 | ₩3,808 | ₩3,835 | ₩3,794 | ₩3,794 | -0.35% | 7.1천 |
|---|
| 2025.10.14 | ₩3,861 | ₩3,861 | ₩3,772 | ₩3,805 | -1.45% | 2.1만 |
|---|
| 2025.10.13 | ₩3,875 | ₩3,915 | ₩3,848 | ₩3,861 | -0.34% | 9.6천 |
|---|
| 2025.10.10 | ₩3,875 | ₩3,965 | ₩3,768 | ₩3,781 | -2.41% | 2.6만 |
|---|