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 | ₩10,475 | ₩11,024 | ₩9,993 | ₩10,435 | -0.38% | 71.3만 |
| 2026.09.28–2026.10.02 | ₩9,041 | ₩10,649 | ₩8,452 | ₩10,354 | +14.52% | 66.7만 |
| 2026.09.21–2026.09.25 | ₩10,046 | ₩10,301 | ₩8,519 | ₩8,747 | -12.93% | 61만 |
| 2026.09.14–2026.09.18 | ₩9,256 | ₩11,118 | ₩8,425 | ₩9,859 | +6.51% | 83.8만 |
| 2026.09.08–2026.09.11 | ₩8,399 | ₩9,484 | ₩8,171 | ₩9,216 | +9.73% | 51.6만 |
| 2026.08.31–2026.09.04 | ₩7,193 | ₩9,041 | ₩7,151 | ₩8,332 | +15.83% | 255.7만 |
| 2026.08.24–2026.08.28 | ₩7,153 | ₩7,367 | ₩6,858 | ₩7,180 | +0.37% | 16.6만 |
| 2026.08.17–2026.08.21 | ₩6,872 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,367 |
| ₩6,657 |
| ₩7,193 |
| +4.68% |
| 17.1만 |
| 2026.08.10–2026.08.14 | ₩6,831 | ₩6,965 | ₩6,403 | ₩6,912 | +1.18% | 14만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,443 | ₩6,738 | ₩5,974 | ₩6,738 | +4.57% | 17.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,894 | ₩6,416 | ₩5,894 | ₩6,376 | +8.18% | 22.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,706 | ₩6,255 | ₩5,706 | ₩5,987 | +4.93% | 11.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,572 | ₩5,867 | ₩5,559 | ₩5,813 | +4.33% | 6.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,532 | ₩5,780 | ₩5,425 | ₩5,586 | +0.97% | 18.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,827 | ₩5,827 | ₩5,425 | ₩5,626 | -3.45% | 19.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,827 | ₩6,336 | ₩5,666 | ₩5,921 | +1.61% | 32.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,427 | ₩6,427 | ₩5,787 | ₩5,867 | -8.71% | 16.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,175 | ₩6,403 | ₩5,987 | ₩6,188 | +0.22% | 31.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,626 | ₩6,563 | ₩5,519 | ₩6,188 | +10.00% | 27.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,255 | ₩6,563 | ₩5,454 | ₩5,572 | -10.92% | 30.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,746 | ₩6,416 | ₩5,693 | ₩6,162 | +7.23% | 46.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,014 | ₩6,202 | ₩5,224 | ₩5,827 | -3.12% | 20.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,135 | ₩6,590 | ₩5,760 | ₩5,880 | -4.15% | 31.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,934 | ₩6,269 | ₩5,787 | ₩6,041 | +1.81% | 22.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,961 | ₩6,282 | ₩5,760 | ₩5,867 | -1.57% | 16.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩6,028 | ₩6,255 | ₩5,708 | ₩5,947 | -1.33% | 17.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,974 | ₩6,255 | ₩5,666 | ₩5,961 | -0.22% | 23.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩6,014 | ₩6,041 | ₩5,639 | ₩5,894 | -2.00% | 11.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩5,492 | ₩6,282 | ₩5,492 | ₩5,907 | +7.56% | 29.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,184 | ₩6,008 | ₩4,929 | ₩5,465 | +5.43% | 37만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,304 | ₩5,787 | ₩4,996 | ₩5,157 | -2.78% | 40.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩6,162 | ₩6,346 | ₩5,224 | ₩5,345 | -13.26% | 68.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,849 | ₩5,626 | ₩4,836 | ₩5,572 | +14.92% | 43만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,568 | ₩4,902 | ₩4,273 | ₩4,755 | +4.11% | 17.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,233 | ₩4,836 | ₩4,233 | ₩4,581 | +8.23% | 22.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,340 | ₩4,541 | ₩4,166 | ₩4,233 | -2.47% | 15.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,219 | ₩4,702 | ₩4,085 | ₩4,467 | +5.87% | 19.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,313 | ₩4,380 | ₩4,080 | ₩4,219 | -2.17% | 6.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,958 | ₩4,527 | ₩3,902 | ₩4,327 | +9.31% | 28.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,697 | ₩4,067 | ₩3,697 | ₩3,831 | +3.62% | 14.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,871 | ₩3,898 | ₩3,576 | ₩3,697 | -4.50% | 15.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,018 | ₩4,020 | ₩3,858 | ₩3,951 | -1.67% | 9.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,951 | ₩4,072 | ₩3,951 | ₩3,965 | +0.34% | 7만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,884 | ₩4,099 | ₩3,884 | ₩3,938 | +1.38% | 8만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,112 | ₩4,126 | ₩3,844 | ₩3,884 | -5.54% | 10.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,858 | ₩4,193 | ₩3,697 | ₩4,085 | +5.90% | 16.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,563 | ₩3,858 | ₩3,509 | ₩3,818 | +7.14% | 14.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩3,737 | ₩3,737 | ₩3,509 | ₩3,603 | -3.58% | 10.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,563 | ₩3,684 | ₩3,496 | ₩3,670 | +3.01% | 6.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,777 | ₩3,791 | ₩3,429 | ₩3,630 | -3.90% | 13.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,834 | ₩3,898 | ₩3,643 | ₩3,791 | -1.12% | 5.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩3,884 | ₩3,925 | ₩3,751 | ₩3,751 | -3.45% | 6만 |
|---|
| 2025.10.10–2025.10.10 | ₩3,884 | ₩3,976 | ₩3,777 | ₩3,791 | -2.41% | 2.6만 |
|---|