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 | ₩10,896 | ₩10,896 | ₩10,121 | ₩10,415 | -4.42% | 10.4만 |
| 2026.10.08 | ₩10,428 | ₩11,003 | ₩10,335 | ₩10,830 | +3.85% | 12.8만 |
| 2026.10.07 | ₩10,161 | ₩10,682 | ₩9,974 | ₩10,228 | +0.66% | 9.8만 |
| 2026.10.06 | ₩10,616 | ₩10,642 | ₩10,027 | ₩10,301 | -2.96% | 18.6만 |
| 2026.10.05 | ₩10,455 | ₩10,950 | ₩10,428 | ₩10,576 | +1.15% | 19.7만 |
| 2026.10.02 | ₩10,295 | ₩10,629 | ₩10,201 | ₩10,335 | +0.39% | 12.6만 |
| 2026.10.01 | ₩9,586 | ₩10,215 | ₩9,586 | ₩10,174 | +6.14% | 15.9만 |
| 2026.09.30 | ₩8,717 | ₩9,854 | ₩8,704 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,586 |
| +9.97% |
| 19.6만 |
| 2026.09.29 | ₩8,690 | ₩8,690 | ₩8,436 | ₩8,610 | -0.92% | 7.6만 |
|---|
| 2026.09.28 | ₩9,025 | ₩9,118 | ₩8,583 | ₩8,717 | -3.41% | 11만 |
|---|
| 2026.09.25 | ₩8,931 | ₩8,985 | ₩8,503 | ₩8,730 | -2.25% | 5.5만 |
|---|
| 2026.09.24 | ₩8,904 | ₩9,065 | ₩8,637 | ₩8,837 | -0.75% | 6.7만 |
|---|
| 2026.09.23 | ₩8,904 | ₩8,998 | ₩8,637 | ₩8,958 | +0.60% | 10.8만 |
|---|
| 2026.09.22 | ₩9,412 | ₩9,600 | ₩8,824 | ₩8,904 | -5.40% | 18.3만 |
|---|
| 2026.09.21 | ₩10,027 | ₩10,281 | ₩9,319 | ₩9,426 | -6.00% | 19.8만 |
|---|
| 2026.09.18 | ₩9,653 | ₩11,097 | ₩9,613 | ₩9,840 | +1.94% | 31.7만 |
|---|
| 2026.09.17 | ₩9,386 | ₩9,947 | ₩8,410 | ₩9,813 | +4.56% | 32만 |
|---|
| 2026.09.16 | ₩9,212 | ₩9,372 | ₩9,105 | ₩9,345 | +1.45% | 5만 |
|---|
| 2026.09.15 | ₩9,172 | ₩9,332 | ₩8,931 | ₩9,198 | +0.29% | 6.1만 |
|---|
| 2026.09.14 | ₩9,239 | ₩9,345 | ₩9,145 | ₩9,265 | +0.29% | 9만 |
|---|
| 2026.09.11 | ₩9,279 | ₩9,466 | ₩9,118 | ₩9,198 | -0.86% | 6만 |
|---|
| 2026.09.10 | ₩8,637 | ₩9,412 | ₩8,637 | ₩9,372 | +8.51% | 13만 |
|---|
| 2026.09.09 | ₩8,784 | ₩9,067 | ₩8,383 | ₩8,664 | -1.37% | 8.8만 |
|---|
| 2026.09.08 | ₩8,383 | ₩8,985 | ₩8,156 | ₩8,824 | +5.26% | 23.9만 |
|---|
| 2026.09.04 | ₩8,410 | ₩8,657 | ₩8,156 | ₩8,316 | -1.11% | 19.8만 |
|---|
| 2026.09.03 | ₩8,570 | ₩8,864 | ₩8,156 | ₩8,316 | -2.96% | 16.1만 |
|---|
| 2026.09.02 | ₩8,423 | ₩9,025 | ₩8,022 | ₩8,624 | +2.38% | 38.5만 |
|---|
| 2026.09.01 | ₩7,928 | ₩8,610 | ₩7,722 | ₩8,329 | +5.06% | 108.7만 |
|---|
| 2026.08.31 | ₩7,180 | ₩7,420 | ₩7,138 | ₩7,166 | -0.19% | 72.7만 |
|---|
| 2026.08.28 | ₩7,126 | ₩7,220 | ₩7,073 | ₩7,166 | +0.56% | 4.4만 |
|---|
| 2026.08.27 | ₩6,939 | ₩7,220 | ₩6,885 | ₩7,220 | +4.05% | 1.4만 |
|---|
| 2026.08.26 | ₩7,233 | ₩7,246 | ₩6,845 | ₩6,952 | -3.88% | 2.7만 |
|---|
| 2026.08.25 | ₩7,340 | ₩7,353 | ₩7,086 | ₩7,220 | -1.64% | 3.5만 |
|---|
| 2026.08.24 | ₩7,139 | ₩7,340 | ₩7,079 | ₩7,273 | +1.87% | 4.6만 |
|---|
| 2026.08.21 | ₩7,006 | ₩7,353 | ₩6,952 | ₩7,180 | +2.48% | 4.9만 |
|---|
| 2026.08.20 | ₩6,805 | ₩7,122 | ₩6,718 | ₩6,899 | +1.38% | 3.9만 |
|---|
| 2026.08.19 | ₩6,765 | ₩6,926 | ₩6,725 | ₩6,765 | 0.00% | 9.8천 |
|---|
| 2026.08.18 | ₩6,885 | ₩6,952 | ₩6,698 | ₩6,698 | -2.72% | 4.7만 |
|---|
| 2026.08.17 | ₩6,859 | ₩6,952 | ₩6,645 | ₩6,872 | +0.19% | 2.6만 |
|---|
| 2026.08.14 | ₩6,819 | ₩6,952 | ₩6,672 | ₩6,899 | +1.18% | 2.7만 |
|---|
| 2026.08.13 | ₩6,591 | ₩6,952 | ₩6,591 | ₩6,865 | +4.16% | 3.5만 |
|---|
| 2026.08.12 | ₩6,645 | ₩6,764 | ₩6,471 | ₩6,645 | 0.00% | 8.2천 |
|---|
| 2026.08.11 | ₩6,578 | ₩6,634 | ₩6,551 | ₩6,578 | 0.00% | 1.4만 |
|---|
| 2026.08.10 | ₩6,819 | ₩6,832 | ₩6,391 | ₩6,618 | -2.94% | 5.6만 |
|---|
| 2026.08.07 | ₩6,565 | ₩6,725 | ₩6,404 | ₩6,725 | +2.44% | 5.2만 |
|---|
| 2026.08.06 | ₩6,391 | ₩6,538 | ₩6,210 | ₩6,538 | +2.30% | 5.5만 |
|---|
| 2026.08.05 | ₩6,484 | ₩6,484 | ₩6,351 | ₩6,424 | -0.93% | 9.2천 |
|---|
| 2026.08.04 | ₩6,418 | ₩6,484 | ₩5,963 | ₩6,404 | -0.21% | 4.2만 |
|---|
| 2026.08.03 | ₩6,431 | ₩6,484 | ₩6,364 | ₩6,484 | +0.83% | 1.7만 |
|---|
| 2026.07.31 | ₩6,297 | ₩6,404 | ₩6,177 | ₩6,364 | +1.06% | 5.2만 |
|---|
| 2026.07.30 | ₩6,123 | ₩6,364 | ₩6,123 | ₩6,337 | +3.49% | 7.3만 |
|---|
| 2026.07.29 | ₩6,016 | ₩6,258 | ₩5,896 | ₩6,137 | +2.00% | 2.2만 |
|---|
| 2026.07.28 | ₩5,990 | ₩6,150 | ₩5,943 | ₩6,057 | +1.12% | 3.3만 |
|---|
| 2026.07.27 | ₩5,883 | ₩6,016 | ₩5,883 | ₩5,976 | +1.59% | 4.1만 |
|---|
| 2026.07.24 | ₩6,097 | ₩6,177 | ₩5,976 | ₩5,976 | -1.97% | 2.8만 |
|---|
| 2026.07.23 | ₩5,963 | ₩6,170 | ₩5,909 | ₩6,057 | +1.57% | 6.7천 |
|---|
| 2026.07.22 | ₩6,022 | ₩6,122 | ₩5,903 | ₩5,996 | -0.42% | 2.3만 |
|---|
| 2026.07.21 | ₩5,950 | ₩6,244 | ₩5,950 | ₩6,003 | +0.90% | 2.6만 |
|---|
| 2026.07.20 | ₩5,696 | ₩6,003 | ₩5,696 | ₩5,963 | +4.69% | 3.4만 |
|---|
| 2026.07.17 | ₩5,696 | ₩5,829 | ₩5,696 | ₩5,802 | +1.88% | 1.5만 |
|---|
| 2026.07.16 | ₩5,615 | ₩5,816 | ₩5,615 | ₩5,762 | +2.62% | 1.1만 |
|---|
| 2026.07.15 | ₩5,548 | ₩5,856 | ₩5,548 | ₩5,696 | +2.65% | 1.2만 |
|---|
| 2026.07.14 | ₩5,655 | ₩5,776 | ₩5,655 | ₩5,709 | +0.95% | 5.7천 |
|---|
| 2026.07.13 | ₩5,562 | ₩5,804 | ₩5,551 | ₩5,642 | +1.44% | 2.4만 |
|---|
| 2026.07.10 | ₩5,548 | ₩5,696 | ₩5,548 | ₩5,575 | +0.48% | 1.9만 |
|---|
| 2026.07.09 | ₩5,655 | ₩5,749 | ₩5,415 | ₩5,615 | -0.71% | 3.8만 |
|---|
| 2026.07.08 | ₩5,495 | ₩5,769 | ₩5,442 | ₩5,562 | +1.22% | 4.2만 |
|---|
| 2026.07.07 | ₩5,562 | ₩5,629 | ₩5,482 | ₩5,535 | -0.48% | 5만 |
|---|
| 2026.07.06 | ₩5,522 | ₩5,696 | ₩5,522 | ₩5,602 | +1.45% | 3.5만 |
|---|
| 2026.07.02 | ₩5,508 | ₩5,709 | ₩5,508 | ₩5,615 | +1.94% | 3.2만 |
|---|
| 2026.07.01 | ₩5,482 | ₩5,602 | ₩5,415 | ₩5,535 | +0.98% | 6.2만 |
|---|
| 2026.06.30 | ₩5,615 | ₩5,655 | ₩5,482 | ₩5,562 | -0.95% | 3.1만 |
|---|
| 2026.06.29 | ₩5,816 | ₩5,816 | ₩5,415 | ₩5,589 | -3.91% | 7.2만 |
|---|
| 2026.06.26 | ₩5,950 | ₩6,057 | ₩5,655 | ₩5,909 | -0.67% | 2.9만 |
|---|
| 2026.06.25 | ₩5,869 | ₩6,324 | ₩5,710 | ₩5,909 | +0.68% | 16.3만 |
|---|
| 2026.06.24 | ₩6,016 | ₩6,070 | ₩5,773 | ₩5,869 | -2.44% | 4.1만 |
|---|
| 2026.06.23 | ₩5,950 | ₩6,137 | ₩5,883 | ₩6,110 | +2.70% | 2.1만 |
|---|
| 2026.06.22 | ₩5,816 | ₩6,070 | ₩5,816 | ₩5,923 | +1.84% | 7.2만 |
|---|
| 2026.06.18 | ₩5,843 | ₩6,150 | ₩5,776 | ₩5,856 | +0.23% | 6.5만 |
|---|
| 2026.06.17 | ₩5,963 | ₩6,043 | ₩5,869 | ₩5,869 | -1.57% | 1.7만 |
|---|
| 2026.06.16 | ₩6,016 | ₩6,057 | ₩5,776 | ₩6,043 | +0.44% | 2.2만 |
|---|
| 2026.06.15 | ₩6,415 | ₩6,415 | ₩5,869 | ₩6,016 | -6.21% | 5.9만 |
|---|
| 2026.06.12 | ₩6,364 | ₩6,364 | ₩6,070 | ₩6,177 | -2.94% | 3.4만 |
|---|
| 2026.06.11 | ₩6,284 | ₩6,391 | ₩5,976 | ₩6,284 | 0.00% | 4.5만 |
|---|
| 2026.06.10 | ₩6,043 | ₩6,337 | ₩6,030 | ₩6,177 | +2.21% | 9.3만 |
|---|
| 2026.06.09 | ₩6,230 | ₩6,230 | ₩6,043 | ₩6,070 | -2.58% | 5.2만 |
|---|
| 2026.06.08 | ₩6,163 | ₩6,324 | ₩6,043 | ₩6,150 | -0.22% | 9.6만 |
|---|
| 2026.06.05 | ₩6,377 | ₩6,377 | ₩5,736 | ₩6,177 | -3.14% | 3.4만 |
|---|
| 2026.06.04 | ₩5,802 | ₩6,551 | ₩5,789 | ₩6,391 | +10.14% | 7.8만 |
|---|
| 2026.06.03 | ₩5,709 | ₩5,856 | ₩5,508 | ₩5,802 | +1.64% | 5.6만 |
|---|
| 2026.06.02 | ₩5,615 | ₩5,816 | ₩5,508 | ₩5,669 | +0.95% | 3.6만 |
|---|
| 2026.06.01 | ₩5,615 | ₩5,682 | ₩5,522 | ₩5,629 | +0.24% | 6.8만 |
|---|
| 2026.05.29 | ₩5,736 | ₩5,983 | ₩5,444 | ₩5,562 | -3.03% | 6.1만 |
|---|
| 2026.05.28 | ₩6,257 | ₩6,297 | ₩5,725 | ₩5,776 | -7.69% | 10.7만 |
|---|
| 2026.05.27 | ₩6,418 | ₩6,418 | ₩6,244 | ₩6,324 | -1.46% | 3만 |
|---|
| 2026.05.26 | ₩6,244 | ₩6,551 | ₩6,244 | ₩6,351 | +1.71% | 10.8만 |
|---|
| 2026.05.22 | ₩6,217 | ₩6,270 | ₩6,057 | ₩6,150 | -1.08% | 2.1만 |
|---|
| 2026.05.21 | ₩5,956 | ₩6,391 | ₩5,923 | ₩6,250 | +4.94% | 5.6만 |
|---|
| 2026.05.20 | ₩6,217 | ₩6,404 | ₩6,003 | ₩6,244 | +0.43% | 16.3만 |
|---|
| 2026.05.19 | ₩5,923 | ₩6,284 | ₩5,855 | ₩6,003 | +1.35% | 16.3만 |
|---|
| 2026.05.18 | ₩5,736 | ₩5,936 | ₩5,682 | ₩5,802 | +1.17% | 6.6만 |
|---|
| 2026.05.15 | ₩5,696 | ₩6,163 | ₩5,696 | ₩5,816 | +2.11% | 3.9만 |
|---|
| 2026.05.14 | ₩5,722 | ₩5,856 | ₩5,677 | ₩5,762 | +0.70% | 1.8만 |
|---|
| 2026.05.13 | ₩5,736 | ₩6,030 | ₩5,693 | ₩5,776 | +0.70% | 2.9만 |
|---|
| 2026.05.12 | ₩5,896 | ₩5,958 | ₩5,214 | ₩5,802 | -1.59% | 5.4만 |
|---|
| 2026.05.11 | ₩6,003 | ₩6,190 | ₩5,893 | ₩5,990 | -0.22% | 6.2만 |
|---|
| 2026.05.08 | ₩5,909 | ₩6,244 | ₩5,749 | ₩5,869 | -0.68% | 3.1만 |
|---|
| 2026.05.07 | ₩6,030 | ₩6,050 | ₩5,749 | ₩5,950 | -1.33% | 4.9만 |
|---|
| 2026.05.06 | ₩6,471 | ₩6,578 | ₩5,963 | ₩6,097 | -5.79% | 7만 |
|---|
| 2026.05.05 | ₩6,270 | ₩6,471 | ₩6,190 | ₩6,458 | +2.99% | 10.3만 |
|---|
| 2026.05.04 | ₩6,123 | ₩6,257 | ₩6,083 | ₩6,190 | +1.09% | 6.6만 |
|---|
| 2026.05.01 | ₩5,896 | ₩6,190 | ₩5,876 | ₩6,030 | +2.27% | 6만 |
|---|
| 2026.04.30 | ₩5,923 | ₩6,016 | ₩5,923 | ₩5,963 | +0.68% | 2만 |
|---|
| 2026.04.29 | ₩5,856 | ₩6,003 | ₩5,776 | ₩5,883 | +0.46% | 5.1만 |
|---|
| 2026.04.28 | ₩6,016 | ₩6,016 | ₩5,829 | ₩5,829 | -3.11% | 2.8만 |
|---|
| 2026.04.27 | ₩5,923 | ₩6,257 | ₩5,883 | ₩6,070 | +2.48% | 6.4만 |
|---|
| 2026.04.24 | ₩5,923 | ₩5,979 | ₩5,762 | ₩5,856 | -1.13% | 2.5만 |
|---|
| 2026.04.23 | ₩5,909 | ₩5,970 | ₩5,823 | ₩5,856 | -0.90% | 1만 |
|---|
| 2026.04.22 | ₩5,976 | ₩6,057 | ₩5,749 | ₩5,869 | -1.79% | 2.4만 |
|---|
| 2026.04.21 | ₩6,150 | ₩6,150 | ₩5,883 | ₩5,896 | -4.13% | 4.2만 |
|---|
| 2026.04.20 | ₩5,950 | ₩6,270 | ₩5,856 | ₩6,217 | +4.49% | 6.4만 |
|---|
| 2026.04.17 | ₩5,936 | ₩5,976 | ₩5,869 | ₩5,936 | 0.00% | 2.3만 |
|---|
| 2026.04.16 | ₩5,936 | ₩6,003 | ₩5,697 | ₩5,883 | -0.90% | 4.8만 |
|---|
| 2026.04.15 | ₩5,950 | ₩5,990 | ₩5,823 | ₩5,936 | -0.22% | 2.3만 |
|---|
| 2026.04.14 | ₩6,083 | ₩6,230 | ₩5,776 | ₩5,896 | -3.08% | 4.9만 |
|---|
| 2026.04.13 | ₩6,016 | ₩6,244 | ₩6,003 | ₩6,150 | +2.22% | 3.5만 |
|---|
| 2026.04.10 | ₩5,976 | ₩6,117 | ₩5,776 | ₩5,950 | -0.45% | 3.7만 |
|---|
| 2026.04.09 | ₩6,030 | ₩6,244 | ₩5,896 | ₩5,896 | -2.22% | 8.6만 |
|---|
| 2026.04.08 | ₩5,829 | ₩6,097 | ₩5,829 | ₩6,030 | +3.44% | 3.4만 |
|---|
| 2026.04.07 | ₩5,776 | ₩5,936 | ₩5,736 | ₩5,829 | +0.93% | 2만 |
|---|
| 2026.04.06 | ₩5,963 | ₩6,217 | ₩5,655 | ₩5,749 | -3.59% | 6만 |
|---|
| 2026.04.02 | ₩5,709 | ₩5,963 | ₩5,709 | ₩5,883 | +3.04% | 3.9만 |
|---|
| 2026.04.01 | ₩5,629 | ₩5,869 | ₩5,629 | ₩5,696 | +1.19% | 3.9천 |
|---|
| 2026.03.31 | ₩5,855 | ₩5,855 | ₩5,629 | ₩5,669 | -3.17% | 2.1만 |
|---|
| 2026.03.30 | ₩6,003 | ₩6,030 | ₩5,642 | ₩5,696 | -5.12% | 5.2만 |
|---|
| 2026.03.27 | ₩5,909 | ₩6,003 | ₩5,789 | ₩5,896 | -0.23% | 1.9만 |
|---|
| 2026.03.26 | ₩5,936 | ₩6,105 | ₩5,829 | ₩5,963 | +0.45% | 2.8만 |
|---|
| 2026.03.25 | ₩6,123 | ₩6,137 | ₩5,909 | ₩5,923 | -3.28% | 4.2만 |
|---|
| 2026.03.24 | ₩5,843 | ₩6,270 | ₩5,829 | ₩6,043 | +3.43% | 11.7만 |
|---|
| 2026.03.23 | ₩5,482 | ₩5,883 | ₩5,482 | ₩5,883 | +7.32% | 8.7만 |
|---|
| 2026.03.20 | ₩5,602 | ₩5,602 | ₩5,348 | ₩5,455 | -2.63% | 6.5만 |
|---|
| 2026.03.19 | ₩5,442 | ₩5,575 | ₩5,361 | ₩5,575 | +2.46% | 4.3만 |
|---|
| 2026.03.18 | ₩5,749 | ₩5,856 | ₩5,508 | ₩5,508 | -4.19% | 4.7만 |
|---|
| 2026.03.17 | ₩5,348 | ₩5,996 | ₩5,348 | ₩5,736 | +7.25% | 12.6만 |
|---|
| 2026.03.16 | ₩5,174 | ₩5,335 | ₩4,920 | ₩5,268 | +1.81% | 9만 |
|---|
| 2026.03.13 | ₩5,147 | ₩5,296 | ₩4,987 | ₩5,147 | 0.00% | 2.7만 |
|---|
| 2026.03.12 | ₩5,214 | ₩5,281 | ₩5,081 | ₩5,187 | -0.51% | 4만 |
|---|
| 2026.03.11 | ₩5,482 | ₩5,482 | ₩5,107 | ₩5,201 | -5.12% | 7.1만 |
|---|
| 2026.03.10 | ₩5,442 | ₩5,776 | ₩5,348 | ₩5,428 | -0.25% | 12.7만 |
|---|
| 2026.03.09 | ₩5,294 | ₩5,689 | ₩5,294 | ₩5,455 | +3.03% | 13.9만 |
|---|
| 2026.03.06 | ₩5,361 | ₩5,669 | ₩5,214 | ₩5,335 | -0.50% | 13.6만 |
|---|
| 2026.03.05 | ₩5,655 | ₩5,655 | ₩5,241 | ₩5,268 | -6.86% | 6.1만 |
|---|
| 2026.03.04 | ₩5,629 | ₩5,749 | ₩5,361 | ₩5,655 | +0.48% | 8.5만 |
|---|
| 2026.03.03 | ₩6,016 | ₩6,030 | ₩5,615 | ₩5,776 | -4.00% | 13.8만 |
|---|
| 2026.03.02 | ₩6,150 | ₩6,335 | ₩5,562 | ₩6,043 | -1.74% | 26.8만 |
|---|
| 2026.02.27 | ₩5,602 | ₩5,615 | ₩5,375 | ₩5,562 | -0.72% | 4.4만 |
|---|
| 2026.02.26 | ₩5,201 | ₩5,602 | ₩5,201 | ₩5,495 | +5.66% | 18.5만 |
|---|
| 2026.02.25 | ₩5,308 | ₩5,401 | ₩5,147 | ₩5,187 | -2.27% | 3.9만 |
|---|
| 2026.02.24 | ₩5,161 | ₩5,321 | ₩5,161 | ₩5,201 | +0.78% | 6.7만 |
|---|
| 2026.02.23 | ₩4,840 | ₩5,174 | ₩4,826 | ₩5,107 | +5.52% | 9.5만 |
|---|
| 2026.02.20 | ₩4,853 | ₩4,887 | ₩4,746 | ₩4,746 | -2.20% | 3.1만 |
|---|
| 2026.02.19 | ₩4,733 | ₩4,893 | ₩4,733 | ₩4,880 | +3.11% | 2.9만 |
|---|
| 2026.02.18 | ₩4,589 | ₩4,786 | ₩4,526 | ₩4,733 | +3.15% | 4.9만 |
|---|
| 2026.02.17 | ₩4,559 | ₩4,666 | ₩4,265 | ₩4,425 | -2.93% | 6.7만 |
|---|
| 2026.02.13 | ₩4,506 | ₩4,706 | ₩4,492 | ₩4,572 | +1.48% | 4.7만 |
|---|
| 2026.02.12 | ₩4,733 | ₩4,746 | ₩4,466 | ₩4,559 | -3.67% | 2.7만 |
|---|
| 2026.02.11 | ₩4,599 | ₩4,786 | ₩4,586 | ₩4,720 | +2.62% | 4.6만 |
|---|
| 2026.02.10 | ₩4,760 | ₩4,826 | ₩4,613 | ₩4,613 | -3.09% | 4.3만 |
|---|
| 2026.02.09 | ₩4,225 | ₩4,786 | ₩4,225 | ₩4,760 | +12.66% | 6.7만 |
|---|
| 2026.02.06 | ₩4,252 | ₩4,420 | ₩4,158 | ₩4,225 | -0.63% | 5.2만 |
|---|
| 2026.02.05 | ₩4,421 | ₩4,532 | ₩4,185 | ₩4,185 | -5.35% | 4.6만 |
|---|
| 2026.02.04 | ₩4,412 | ₩4,487 | ₩4,359 | ₩4,412 | 0.00% | 1.5만 |
|---|
| 2026.02.03 | ₩4,399 | ₩4,500 | ₩4,345 | ₩4,412 | +0.30% | 1만 |
|---|
| 2026.02.02 | ₩4,332 | ₩4,519 | ₩4,266 | ₩4,385 | +1.23% | 3.1만 |
|---|
| 2026.01.30 | ₩4,479 | ₩4,512 | ₩4,412 | ₩4,459 | -0.45% | 2.7만 |
|---|
| 2026.01.29 | ₩4,466 | ₩4,532 | ₩4,345 | ₩4,532 | +1.50% | 1.6만 |
|---|
| 2026.01.28 | ₩4,666 | ₩4,693 | ₩4,345 | ₩4,492 | -3.72% | 4.7만 |
|---|
| 2026.01.27 | ₩4,272 | ₩4,639 | ₩4,272 | ₩4,613 | +7.98% | 8.8만 |
|---|
| 2026.01.26 | ₩4,211 | ₩4,265 | ₩4,078 | ₩4,198 | -0.32% | 2만 |
|---|
| 2026.01.23 | ₩4,225 | ₩4,332 | ₩4,211 | ₩4,211 | -0.32% | 1.9만 |
|---|
| 2026.01.22 | ₩4,238 | ₩4,278 | ₩4,131 | ₩4,171 | -1.58% | 2.5만 |
|---|
| 2026.01.21 | ₩4,305 | ₩4,372 | ₩4,238 | ₩4,332 | +0.62% | 1.2만 |
|---|
| 2026.01.20 | ₩4,305 | ₩4,345 | ₩4,072 | ₩4,344 | +0.90% | 1.2만 |
|---|
| 2026.01.16 | ₩4,412 | ₩4,412 | ₩4,318 | ₩4,318 | -2.12% | 1.6만 |
|---|
| 2026.01.15 | ₩4,412 | ₩4,506 | ₩4,292 | ₩4,405 | -0.15% | 3.9만 |
|---|
| 2026.01.14 | ₩4,105 | ₩4,519 | ₩4,105 | ₩4,425 | +7.82% | 8.9만 |
|---|
| 2026.01.13 | ₩3,913 | ₩4,145 | ₩3,913 | ₩4,105 | +4.89% | 7.8만 |
|---|
| 2026.01.12 | ₩3,951 | ₩4,078 | ₩3,895 | ₩3,917 | -0.85% | 6.5만 |
|---|
| 2026.01.09 | ₩3,952 | ₩4,014 | ₩3,784 | ₩3,824 | -3.25% | 5.3만 |
|---|
| 2026.01.08 | ₩3,971 | ₩4,059 | ₩3,896 | ₩4,038 | +1.68% | 1.7만 |
|---|
| 2026.01.07 | ₩3,797 | ₩3,931 | ₩3,744 | ₩3,931 | +3.52% | 4만 |
|---|
| 2026.01.06 | ₩3,744 | ₩3,917 | ₩3,744 | ₩3,797 | +1.43% | 2만 |
|---|
| 2026.01.05 | ₩3,690 | ₩3,869 | ₩3,690 | ₩3,730 | +1.09% | 1.2만 |
|---|
| 2026.01.02 | ₩3,730 | ₩3,736 | ₩3,570 | ₩3,690 | -1.08% | 2.8만 |
|---|
| 2025.12.31 | ₩3,717 | ₩3,824 | ₩3,717 | ₩3,757 | +1.08% | 1.8만 |
|---|
| 2025.12.30 | ₩3,784 | ₩3,883 | ₩3,717 | ₩3,717 | -1.77% | 2.4만 |
|---|
| 2025.12.29 | ₩3,864 | ₩3,891 | ₩3,690 | ₩3,837 | -0.69% | 8.8만 |
|---|
| 2025.12.26 | ₩3,904 | ₩3,944 | ₩3,904 | ₩3,944 | +1.03% | 6.6천 |
|---|
| 2025.12.24 | ₩3,917 | ₩3,944 | ₩3,881 | ₩3,944 | +0.68% | 8.8천 |
|---|
| 2025.12.23 | ₩3,931 | ₩3,944 | ₩3,851 | ₩3,944 | +0.34% | 2.6만 |
|---|
| 2025.12.22 | ₩4,011 | ₩4,012 | ₩3,864 | ₩3,891 | -3.00% | 4.9만 |
|---|
| 2025.12.19 | ₩4,011 | ₩4,064 | ₩3,957 | ₩3,957 | -1.33% | 1.9만 |
|---|
| 2025.12.18 | ₩4,044 | ₩4,044 | ₩4,008 | ₩4,008 | -0.89% | 9.3천 |
|---|
| 2025.12.17 | ₩3,998 | ₩4,028 | ₩3,998 | ₩4,011 | +0.33% | 1.1만 |
|---|
| 2025.12.16 | ₩4,011 | ₩4,011 | ₩3,982 | ₩3,984 | -0.67% | 1.2만 |
|---|
| 2025.12.15 | ₩3,944 | ₩4,024 | ₩3,944 | ₩4,011 | +1.69% | 1.9만 |
|---|
| 2025.12.12 | ₩3,984 | ₩4,011 | ₩3,931 | ₩3,931 | -1.34% | 1.3만 |
|---|
| 2025.12.11 | ₩4,038 | ₩4,051 | ₩3,957 | ₩4,031 | -0.17% | 1.6만 |
|---|
| 2025.12.10 | ₩4,024 | ₩4,091 | ₩4,011 | ₩4,038 | +0.33% | 2.1만 |
|---|
| 2025.12.09 | ₩3,984 | ₩4,078 | ₩3,891 | ₩3,998 | +0.34% | 1만 |
|---|
| 2025.12.08 | ₩3,877 | ₩4,019 | ₩3,877 | ₩3,984 | +2.76% | 2만 |
|---|
| 2025.12.05 | ₩3,931 | ₩3,974 | ₩3,851 | ₩3,877 | -1.36% | 1.9만 |
|---|
| 2025.12.04 | ₩3,957 | ₩3,957 | ₩3,904 | ₩3,917 | -1.01% | 9.1천 |
|---|
| 2025.12.03 | ₩3,904 | ₩4,011 | ₩3,875 | ₩3,891 | -0.34% | 3.4만 |
|---|
| 2025.12.02 | ₩3,994 | ₩3,994 | ₩3,837 | ₩3,957 | -0.90% | 1.9만 |
|---|
| 2025.12.01 | ₩4,105 | ₩4,118 | ₩3,931 | ₩3,931 | -4.23% | 2.6만 |
|---|
| 2025.11.28 | ₩4,011 | ₩4,145 | ₩3,998 | ₩4,078 | +1.67% | 3만 |
|---|
| 2025.11.26 | ₩3,984 | ₩4,145 | ₩3,984 | ₩4,091 | +2.68% | 3.9만 |
|---|
| 2025.11.25 | ₩3,955 | ₩4,185 | ₩3,944 | ₩4,018 | +1.59% | 3.7만 |
|---|
| 2025.11.24 | ₩3,851 | ₩3,957 | ₩3,690 | ₩3,904 | +1.39% | 6.1만 |
|---|
| 2025.11.21 | ₩3,690 | ₩3,851 | ₩3,690 | ₩3,810 | +3.26% | 5.6만 |
|---|
| 2025.11.20 | ₩3,516 | ₩3,637 | ₩3,503 | ₩3,503 | -0.38% | 3.5만 |
|---|
| 2025.11.19 | ₩3,596 | ₩3,623 | ₩3,503 | ₩3,543 | -1.49% | 3.2만 |
|---|
| 2025.11.18 | ₩3,556 | ₩3,623 | ₩3,543 | ₩3,570 | +0.38% | 1.2만 |
|---|
| 2025.11.17 | ₩3,556 | ₩3,673 | ₩3,516 | ₩3,530 | -0.75% | 1.6만 |
|---|
| 2025.11.14 | ₩3,583 | ₩3,645 | ₩3,516 | ₩3,596 | +0.37% | 2.4만 |
|---|
| 2025.11.13 | ₩3,690 | ₩3,697 | ₩3,503 | ₩3,596 | -2.54% | 4.7만 |
|---|
| 2025.11.12 | ₩3,703 | ₩3,703 | ₩3,677 | ₩3,703 | 0.00% | 6.2천 |
|---|
| 2025.11.11 | ₩3,703 | ₩3,703 | ₩3,667 | ₩3,690 | -0.36% | 4.4천 |
|---|
| 2025.11.10 | ₩3,730 | ₩3,730 | ₩3,603 | ₩3,645 | -2.29% | 2.3만 |
|---|
| 2025.11.07 | ₩3,583 | ₩3,677 | ₩3,563 | ₩3,663 | +2.24% | 2.3만 |
|---|
| 2025.11.06 | ₩3,556 | ₩3,619 | ₩3,556 | ₩3,570 | +0.38% | 7.1천 |
|---|
| 2025.11.05 | ₩3,490 | ₩3,642 | ₩3,490 | ₩3,556 | +1.92% | 6.9천 |
|---|
| 2025.11.04 | ₩3,610 | ₩3,610 | ₩3,530 | ₩3,583 | -0.74% | 1.3만 |
|---|
| 2025.11.03 | ₩3,556 | ₩3,630 | ₩3,556 | ₩3,583 | +0.75% | 1.6만 |
|---|
| 2025.10.31 | ₩3,516 | ₩3,670 | ₩3,490 | ₩3,623 | +3.04% | 2.3만 |
|---|
| 2025.10.30 | ₩3,530 | ₩3,570 | ₩3,530 | ₩3,536 | +0.19% | 1.8만 |
|---|
| 2025.10.29 | ₩3,650 | ₩3,671 | ₩3,530 | ₩3,583 | -1.83% | 1.6만 |
|---|
| 2025.10.28 | ₩3,650 | ₩3,703 | ₩3,423 | ₩3,583 | -1.83% | 5.4만 |
|---|
| 2025.10.27 | ₩3,770 | ₩3,784 | ₩3,690 | ₩3,690 | -2.13% | 1.9만 |
|---|
| 2025.10.24 | ₩3,864 | ₩3,877 | ₩3,757 | ₩3,784 | -2.08% | 1.8만 |
|---|
| 2025.10.23 | ₩3,705 | ₩3,891 | ₩3,693 | ₩3,857 | +4.11% | 1.8만 |
|---|
| 2025.10.22 | ₩3,663 | ₩3,690 | ₩3,663 | ₩3,683 | +0.55% | 4.4천 |
|---|
| 2025.10.21 | ₩3,757 | ₩3,757 | ₩3,637 | ₩3,650 | -2.85% | 1.1만 |
|---|
| 2025.10.20 | ₩3,826 | ₩3,826 | ₩3,744 | ₩3,757 | -1.82% | 2.2천 |
|---|
| 2025.10.17 | ₩3,786 | ₩3,792 | ₩3,744 | ₩3,744 | -1.13% | 1.8만 |
|---|
| 2025.10.16 | ₩3,797 | ₩3,801 | ₩3,784 | ₩3,801 | +0.11% | 4.8천 |
|---|
| 2025.10.15 | ₩3,810 | ₩3,837 | ₩3,797 | ₩3,797 | -0.35% | 7.1천 |
|---|
| 2025.10.14 | ₩3,864 | ₩3,864 | ₩3,774 | ₩3,808 | -1.45% | 2.1만 |
|---|
| 2025.10.13 | ₩3,877 | ₩3,917 | ₩3,851 | ₩3,864 | -0.34% | 9.6천 |
|---|
| 2025.10.10 | ₩3,877 | ₩3,968 | ₩3,770 | ₩3,784 | -2.41% | 2.6만 |
|---|