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 | ₩10,910 | ₩10,910 | ₩10,134 | ₩10,428 | -4.42% | 10.4만 |
| 2026.10.08 | ₩10,442 | ₩11,017 | ₩10,348 | ₩10,843 | +3.85% | 12.8만 |
| 2026.10.07 | ₩10,174 | ₩10,696 | ₩9,987 | ₩10,241 | +0.66% | 9.8만 |
| 2026.10.06 | ₩10,629 | ₩10,656 | ₩10,040 | ₩10,315 | -2.96% | 18.6만 |
| 2026.10.05 | ₩10,468 | ₩10,964 | ₩10,442 | ₩10,589 | +1.15% | 19.7만 |
| 2026.10.02 | ₩10,308 | ₩10,643 | ₩10,214 | ₩10,348 | +0.39% | 12.6만 |
| 2026.10.01 | ₩9,598 | ₩10,228 | ₩9,598 | ₩10,187 | +6.14% | 15.9만 |
| 2026.09.30 | ₩8,728 | ₩9,866 | ₩8,715 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,598 |
| +9.97% |
| 19.6만 |
| 2026.09.29 | ₩8,701 | ₩8,701 | ₩8,447 | ₩8,621 | -0.92% | 7.6만 |
|---|
| 2026.09.28 | ₩9,036 | ₩9,130 | ₩8,594 | ₩8,728 | -3.41% | 11만 |
|---|
| 2026.09.25 | ₩8,942 | ₩8,996 | ₩8,514 | ₩8,742 | -2.25% | 5.5만 |
|---|
| 2026.09.24 | ₩8,916 | ₩9,076 | ₩8,648 | ₩8,849 | -0.75% | 6.7만 |
|---|
| 2026.09.23 | ₩8,916 | ₩9,009 | ₩8,648 | ₩8,969 | +0.60% | 10.8만 |
|---|
| 2026.09.22 | ₩9,424 | ₩9,612 | ₩8,835 | ₩8,916 | -5.40% | 18.3만 |
|---|
| 2026.09.21 | ₩10,040 | ₩10,294 | ₩9,331 | ₩9,438 | -6.00% | 19.8만 |
|---|
| 2026.09.18 | ₩9,665 | ₩11,111 | ₩9,625 | ₩9,853 | +1.94% | 31.7만 |
|---|
| 2026.09.17 | ₩9,398 | ₩9,960 | ₩8,420 | ₩9,826 | +4.56% | 32만 |
|---|
| 2026.09.16 | ₩9,224 | ₩9,384 | ₩9,116 | ₩9,357 | +1.45% | 5만 |
|---|
| 2026.09.15 | ₩9,183 | ₩9,344 | ₩8,942 | ₩9,210 | +0.29% | 6.1만 |
|---|
| 2026.09.14 | ₩9,250 | ₩9,357 | ₩9,157 | ₩9,277 | +0.29% | 9만 |
|---|
| 2026.09.11 | ₩9,290 | ₩9,478 | ₩9,130 | ₩9,210 | -0.86% | 6만 |
|---|
| 2026.09.10 | ₩8,648 | ₩9,424 | ₩8,648 | ₩9,384 | +8.51% | 13만 |
|---|
| 2026.09.09 | ₩8,795 | ₩9,079 | ₩8,394 | ₩8,675 | -1.37% | 8.8만 |
|---|
| 2026.09.08 | ₩8,394 | ₩8,996 | ₩8,166 | ₩8,835 | +5.26% | 23.9만 |
|---|
| 2026.09.04 | ₩8,420 | ₩8,668 | ₩8,166 | ₩8,327 | -1.11% | 19.8만 |
|---|
| 2026.09.03 | ₩8,581 | ₩8,875 | ₩8,166 | ₩8,327 | -2.96% | 16.1만 |
|---|
| 2026.09.02 | ₩8,434 | ₩9,036 | ₩8,032 | ₩8,634 | +2.38% | 38.5만 |
|---|
| 2026.09.01 | ₩7,938 | ₩8,621 | ₩7,732 | ₩8,340 | +5.06% | 108.7만 |
|---|
| 2026.08.31 | ₩7,189 | ₩7,430 | ₩7,147 | ₩7,175 | -0.19% | 72.7만 |
|---|
| 2026.08.28 | ₩7,135 | ₩7,229 | ₩7,082 | ₩7,175 | +0.56% | 4.4만 |
|---|
| 2026.08.27 | ₩6,948 | ₩7,229 | ₩6,894 | ₩7,229 | +4.05% | 1.4만 |
|---|
| 2026.08.26 | ₩7,242 | ₩7,256 | ₩6,854 | ₩6,961 | -3.88% | 2.7만 |
|---|
| 2026.08.25 | ₩7,349 | ₩7,363 | ₩7,095 | ₩7,229 | -1.64% | 3.5만 |
|---|
| 2026.08.24 | ₩7,149 | ₩7,349 | ₩7,088 | ₩7,282 | +1.87% | 4.6만 |
|---|
| 2026.08.21 | ₩7,015 | ₩7,363 | ₩6,961 | ₩7,189 | +2.48% | 4.9만 |
|---|
| 2026.08.20 | ₩6,814 | ₩7,131 | ₩6,727 | ₩6,908 | +1.38% | 3.9만 |
|---|
| 2026.08.19 | ₩6,774 | ₩6,934 | ₩6,734 | ₩6,774 | 0.00% | 9.8천 |
|---|
| 2026.08.18 | ₩6,894 | ₩6,961 | ₩6,707 | ₩6,707 | -2.72% | 4.7만 |
|---|
| 2026.08.17 | ₩6,867 | ₩6,961 | ₩6,653 | ₩6,881 | +0.19% | 2.6만 |
|---|
| 2026.08.14 | ₩6,827 | ₩6,961 | ₩6,680 | ₩6,908 | +1.18% | 2.7만 |
|---|
| 2026.08.13 | ₩6,600 | ₩6,961 | ₩6,600 | ₩6,874 | +4.16% | 3.5만 |
|---|
| 2026.08.12 | ₩6,653 | ₩6,772 | ₩6,479 | ₩6,653 | 0.00% | 8.2천 |
|---|
| 2026.08.11 | ₩6,586 | ₩6,643 | ₩6,560 | ₩6,586 | 0.00% | 1.4만 |
|---|
| 2026.08.10 | ₩6,827 | ₩6,841 | ₩6,399 | ₩6,626 | -2.94% | 5.6만 |
|---|
| 2026.08.07 | ₩6,573 | ₩6,734 | ₩6,412 | ₩6,734 | +2.44% | 5.2만 |
|---|
| 2026.08.06 | ₩6,399 | ₩6,546 | ₩6,218 | ₩6,546 | +2.30% | 5.5만 |
|---|
| 2026.08.05 | ₩6,493 | ₩6,493 | ₩6,359 | ₩6,432 | -0.93% | 9.2천 |
|---|
| 2026.08.04 | ₩6,426 | ₩6,493 | ₩5,971 | ₩6,412 | -0.21% | 4.2만 |
|---|
| 2026.08.03 | ₩6,439 | ₩6,493 | ₩6,372 | ₩6,493 | +0.83% | 1.7만 |
|---|
| 2026.07.31 | ₩6,305 | ₩6,412 | ₩6,185 | ₩6,372 | +1.06% | 5.2만 |
|---|
| 2026.07.30 | ₩6,131 | ₩6,372 | ₩6,131 | ₩6,345 | +3.49% | 7.3만 |
|---|
| 2026.07.29 | ₩6,024 | ₩6,266 | ₩5,904 | ₩6,145 | +2.00% | 2.2만 |
|---|
| 2026.07.28 | ₩5,997 | ₩6,158 | ₩5,950 | ₩6,064 | +1.12% | 3.3만 |
|---|
| 2026.07.27 | ₩5,890 | ₩6,024 | ₩5,890 | ₩5,984 | +1.59% | 4.1만 |
|---|
| 2026.07.24 | ₩6,104 | ₩6,185 | ₩5,984 | ₩5,984 | -1.97% | 2.8만 |
|---|
| 2026.07.23 | ₩5,971 | ₩6,178 | ₩5,917 | ₩6,064 | +1.57% | 6.7천 |
|---|
| 2026.07.22 | ₩6,029 | ₩6,130 | ₩5,910 | ₩6,004 | -0.42% | 2.3만 |
|---|
| 2026.07.21 | ₩5,957 | ₩6,252 | ₩5,957 | ₩6,011 | +0.90% | 2.6만 |
|---|
| 2026.07.20 | ₩5,703 | ₩6,011 | ₩5,703 | ₩5,971 | +4.69% | 3.4만 |
|---|
| 2026.07.17 | ₩5,703 | ₩5,837 | ₩5,703 | ₩5,810 | +1.88% | 1.5만 |
|---|
| 2026.07.16 | ₩5,622 | ₩5,823 | ₩5,622 | ₩5,770 | +2.62% | 1.1만 |
|---|
| 2026.07.15 | ₩5,556 | ₩5,863 | ₩5,556 | ₩5,703 | +2.65% | 1.2만 |
|---|
| 2026.07.14 | ₩5,663 | ₩5,783 | ₩5,663 | ₩5,716 | +0.95% | 5.7천 |
|---|
| 2026.07.13 | ₩5,569 | ₩5,811 | ₩5,558 | ₩5,649 | +1.44% | 2.4만 |
|---|
| 2026.07.10 | ₩5,556 | ₩5,703 | ₩5,556 | ₩5,582 | +0.48% | 1.9만 |
|---|
| 2026.07.09 | ₩5,663 | ₩5,756 | ₩5,422 | ₩5,622 | -0.71% | 3.8만 |
|---|
| 2026.07.08 | ₩5,502 | ₩5,776 | ₩5,448 | ₩5,569 | +1.22% | 4.2만 |
|---|
| 2026.07.07 | ₩5,569 | ₩5,636 | ₩5,489 | ₩5,542 | -0.48% | 5만 |
|---|
| 2026.07.06 | ₩5,529 | ₩5,703 | ₩5,529 | ₩5,609 | +1.45% | 3.5만 |
|---|
| 2026.07.02 | ₩5,515 | ₩5,716 | ₩5,515 | ₩5,622 | +1.94% | 3.2만 |
|---|
| 2026.07.01 | ₩5,489 | ₩5,609 | ₩5,422 | ₩5,542 | +0.98% | 6.2만 |
|---|
| 2026.06.30 | ₩5,622 | ₩5,663 | ₩5,489 | ₩5,569 | -0.95% | 3.1만 |
|---|
| 2026.06.29 | ₩5,823 | ₩5,823 | ₩5,422 | ₩5,596 | -3.91% | 7.2만 |
|---|
| 2026.06.26 | ₩5,957 | ₩6,064 | ₩5,663 | ₩5,917 | -0.67% | 2.9만 |
|---|
| 2026.06.25 | ₩5,877 | ₩6,332 | ₩5,718 | ₩5,917 | +0.68% | 16.3만 |
|---|
| 2026.06.24 | ₩6,024 | ₩6,078 | ₩5,780 | ₩5,877 | -2.44% | 4.1만 |
|---|
| 2026.06.23 | ₩5,957 | ₩6,145 | ₩5,890 | ₩6,118 | +2.70% | 2.1만 |
|---|
| 2026.06.22 | ₩5,823 | ₩6,078 | ₩5,823 | ₩5,930 | +1.84% | 7.2만 |
|---|
| 2026.06.18 | ₩5,850 | ₩6,158 | ₩5,783 | ₩5,863 | +0.23% | 6.5만 |
|---|
| 2026.06.17 | ₩5,971 | ₩6,051 | ₩5,877 | ₩5,877 | -1.57% | 1.7만 |
|---|
| 2026.06.16 | ₩6,024 | ₩6,064 | ₩5,783 | ₩6,051 | +0.44% | 2.2만 |
|---|
| 2026.06.15 | ₩6,423 | ₩6,423 | ₩5,877 | ₩6,024 | -6.21% | 5.9만 |
|---|
| 2026.06.12 | ₩6,372 | ₩6,372 | ₩6,078 | ₩6,185 | -2.94% | 3.4만 |
|---|
| 2026.06.11 | ₩6,292 | ₩6,399 | ₩5,984 | ₩6,292 | 0.00% | 4.5만 |
|---|
| 2026.06.10 | ₩6,051 | ₩6,345 | ₩6,037 | ₩6,185 | +2.21% | 9.3만 |
|---|
| 2026.06.09 | ₩6,238 | ₩6,238 | ₩6,051 | ₩6,078 | -2.58% | 5.2만 |
|---|
| 2026.06.08 | ₩6,171 | ₩6,332 | ₩6,051 | ₩6,158 | -0.22% | 9.6만 |
|---|
| 2026.06.05 | ₩6,386 | ₩6,386 | ₩5,743 | ₩6,185 | -3.14% | 3.4만 |
|---|
| 2026.06.04 | ₩5,810 | ₩6,560 | ₩5,796 | ₩6,399 | +10.14% | 7.8만 |
|---|
| 2026.06.03 | ₩5,716 | ₩5,863 | ₩5,515 | ₩5,810 | +1.64% | 5.6만 |
|---|
| 2026.06.02 | ₩5,622 | ₩5,823 | ₩5,515 | ₩5,676 | +0.95% | 3.6만 |
|---|
| 2026.06.01 | ₩5,622 | ₩5,689 | ₩5,529 | ₩5,636 | +0.24% | 6.8만 |
|---|
| 2026.05.29 | ₩5,743 | ₩5,991 | ₩5,451 | ₩5,569 | -3.03% | 6.1만 |
|---|
| 2026.05.28 | ₩6,265 | ₩6,305 | ₩5,732 | ₩5,783 | -7.69% | 10.7만 |
|---|
| 2026.05.27 | ₩6,426 | ₩6,426 | ₩6,252 | ₩6,332 | -1.46% | 3만 |
|---|
| 2026.05.26 | ₩6,252 | ₩6,560 | ₩6,252 | ₩6,359 | +1.71% | 10.8만 |
|---|
| 2026.05.22 | ₩6,225 | ₩6,278 | ₩6,064 | ₩6,158 | -1.08% | 2.1만 |
|---|
| 2026.05.21 | ₩5,964 | ₩6,399 | ₩5,930 | ₩6,258 | +4.94% | 5.6만 |
|---|
| 2026.05.20 | ₩6,225 | ₩6,412 | ₩6,011 | ₩6,252 | +0.43% | 16.3만 |
|---|
| 2026.05.19 | ₩5,930 | ₩6,292 | ₩5,862 | ₩6,011 | +1.35% | 16.3만 |
|---|
| 2026.05.18 | ₩5,743 | ₩5,944 | ₩5,689 | ₩5,810 | +1.17% | 6.6만 |
|---|
| 2026.05.15 | ₩5,703 | ₩6,171 | ₩5,703 | ₩5,823 | +2.11% | 3.9만 |
|---|
| 2026.05.14 | ₩5,730 | ₩5,863 | ₩5,684 | ₩5,770 | +0.70% | 1.8만 |
|---|
| 2026.05.13 | ₩5,743 | ₩6,037 | ₩5,700 | ₩5,783 | +0.70% | 2.9만 |
|---|
| 2026.05.12 | ₩5,904 | ₩5,965 | ₩5,221 | ₩5,810 | -1.59% | 5.4만 |
|---|
| 2026.05.11 | ₩6,011 | ₩6,198 | ₩5,901 | ₩5,997 | -0.22% | 6.2만 |
|---|
| 2026.05.08 | ₩5,917 | ₩6,252 | ₩5,756 | ₩5,877 | -0.68% | 3.1만 |
|---|
| 2026.05.07 | ₩6,037 | ₩6,058 | ₩5,756 | ₩5,957 | -1.33% | 4.9만 |
|---|
| 2026.05.06 | ₩6,479 | ₩6,586 | ₩5,971 | ₩6,104 | -5.79% | 7만 |
|---|
| 2026.05.05 | ₩6,278 | ₩6,479 | ₩6,198 | ₩6,466 | +2.99% | 10.3만 |
|---|
| 2026.05.04 | ₩6,131 | ₩6,265 | ₩6,091 | ₩6,198 | +1.09% | 6.6만 |
|---|
| 2026.05.01 | ₩5,904 | ₩6,198 | ₩5,883 | ₩6,037 | +2.27% | 6만 |
|---|
| 2026.04.30 | ₩5,930 | ₩6,024 | ₩5,930 | ₩5,971 | +0.68% | 2만 |
|---|
| 2026.04.29 | ₩5,863 | ₩6,011 | ₩5,783 | ₩5,890 | +0.46% | 5.1만 |
|---|
| 2026.04.28 | ₩6,024 | ₩6,024 | ₩5,837 | ₩5,837 | -3.11% | 2.8만 |
|---|
| 2026.04.27 | ₩5,930 | ₩6,265 | ₩5,890 | ₩6,078 | +2.48% | 6.4만 |
|---|
| 2026.04.24 | ₩5,930 | ₩5,987 | ₩5,770 | ₩5,863 | -1.13% | 2.5만 |
|---|
| 2026.04.23 | ₩5,917 | ₩5,977 | ₩5,830 | ₩5,863 | -0.90% | 1만 |
|---|
| 2026.04.22 | ₩5,984 | ₩6,064 | ₩5,756 | ₩5,877 | -1.79% | 2.4만 |
|---|
| 2026.04.21 | ₩6,158 | ₩6,158 | ₩5,890 | ₩5,904 | -4.13% | 4.2만 |
|---|
| 2026.04.20 | ₩5,957 | ₩6,278 | ₩5,863 | ₩6,225 | +4.49% | 6.4만 |
|---|
| 2026.04.17 | ₩5,944 | ₩5,984 | ₩5,877 | ₩5,944 | 0.00% | 2.3만 |
|---|
| 2026.04.16 | ₩5,944 | ₩6,011 | ₩5,704 | ₩5,890 | -0.90% | 4.8만 |
|---|
| 2026.04.15 | ₩5,957 | ₩5,997 | ₩5,830 | ₩5,944 | -0.22% | 2.3만 |
|---|
| 2026.04.14 | ₩6,091 | ₩6,238 | ₩5,783 | ₩5,904 | -3.08% | 4.9만 |
|---|
| 2026.04.13 | ₩6,024 | ₩6,252 | ₩6,011 | ₩6,158 | +2.22% | 3.5만 |
|---|
| 2026.04.10 | ₩5,984 | ₩6,124 | ₩5,783 | ₩5,957 | -0.45% | 3.7만 |
|---|
| 2026.04.09 | ₩6,037 | ₩6,252 | ₩5,904 | ₩5,904 | -2.22% | 8.6만 |
|---|
| 2026.04.08 | ₩5,837 | ₩6,104 | ₩5,837 | ₩6,037 | +3.44% | 3.4만 |
|---|
| 2026.04.07 | ₩5,783 | ₩5,944 | ₩5,743 | ₩5,837 | +0.93% | 2만 |
|---|
| 2026.04.06 | ₩5,971 | ₩6,225 | ₩5,663 | ₩5,756 | -3.59% | 6만 |
|---|
| 2026.04.02 | ₩5,716 | ₩5,971 | ₩5,716 | ₩5,890 | +3.04% | 3.9만 |
|---|
| 2026.04.01 | ₩5,636 | ₩5,877 | ₩5,636 | ₩5,703 | +1.19% | 3.9천 |
|---|
| 2026.03.31 | ₩5,862 | ₩5,862 | ₩5,636 | ₩5,676 | -3.17% | 2.1만 |
|---|
| 2026.03.30 | ₩6,011 | ₩6,037 | ₩5,649 | ₩5,703 | -5.12% | 5.2만 |
|---|
| 2026.03.27 | ₩5,917 | ₩6,011 | ₩5,796 | ₩5,904 | -0.23% | 1.9만 |
|---|
| 2026.03.26 | ₩5,944 | ₩6,112 | ₩5,837 | ₩5,971 | +0.45% | 2.8만 |
|---|
| 2026.03.25 | ₩6,131 | ₩6,145 | ₩5,917 | ₩5,930 | -3.28% | 4.2만 |
|---|
| 2026.03.24 | ₩5,850 | ₩6,278 | ₩5,837 | ₩6,051 | +3.43% | 11.7만 |
|---|
| 2026.03.23 | ₩5,489 | ₩5,890 | ₩5,489 | ₩5,890 | +7.32% | 8.7만 |
|---|
| 2026.03.20 | ₩5,609 | ₩5,609 | ₩5,355 | ₩5,462 | -2.63% | 6.5만 |
|---|
| 2026.03.19 | ₩5,448 | ₩5,582 | ₩5,368 | ₩5,582 | +2.46% | 4.3만 |
|---|
| 2026.03.18 | ₩5,756 | ₩5,863 | ₩5,515 | ₩5,515 | -4.19% | 4.7만 |
|---|
| 2026.03.17 | ₩5,355 | ₩6,004 | ₩5,355 | ₩5,743 | +7.25% | 12.6만 |
|---|
| 2026.03.16 | ₩5,181 | ₩5,341 | ₩4,926 | ₩5,274 | +1.81% | 9만 |
|---|
| 2026.03.13 | ₩5,154 | ₩5,303 | ₩4,993 | ₩5,154 | 0.00% | 2.7만 |
|---|
| 2026.03.12 | ₩5,221 | ₩5,288 | ₩5,087 | ₩5,194 | -0.51% | 4만 |
|---|
| 2026.03.11 | ₩5,489 | ₩5,489 | ₩5,114 | ₩5,207 | -5.12% | 7.1만 |
|---|
| 2026.03.10 | ₩5,448 | ₩5,783 | ₩5,355 | ₩5,435 | -0.25% | 12.7만 |
|---|
| 2026.03.09 | ₩5,301 | ₩5,696 | ₩5,301 | ₩5,462 | +3.03% | 13.9만 |
|---|
| 2026.03.06 | ₩5,368 | ₩5,676 | ₩5,221 | ₩5,341 | -0.50% | 13.6만 |
|---|
| 2026.03.05 | ₩5,663 | ₩5,663 | ₩5,248 | ₩5,274 | -6.86% | 6.1만 |
|---|
| 2026.03.04 | ₩5,636 | ₩5,756 | ₩5,368 | ₩5,663 | +0.48% | 8.5만 |
|---|
| 2026.03.03 | ₩6,024 | ₩6,037 | ₩5,622 | ₩5,783 | -4.00% | 13.8만 |
|---|
| 2026.03.02 | ₩6,158 | ₩6,343 | ₩5,569 | ₩6,051 | -1.74% | 26.8만 |
|---|
| 2026.02.27 | ₩5,609 | ₩5,622 | ₩5,381 | ₩5,569 | -0.72% | 4.4만 |
|---|
| 2026.02.26 | ₩5,207 | ₩5,609 | ₩5,207 | ₩5,502 | +5.66% | 18.5만 |
|---|
| 2026.02.25 | ₩5,315 | ₩5,408 | ₩5,154 | ₩5,194 | -2.27% | 3.9만 |
|---|
| 2026.02.24 | ₩5,167 | ₩5,328 | ₩5,167 | ₩5,207 | +0.78% | 6.7만 |
|---|
| 2026.02.23 | ₩4,846 | ₩5,181 | ₩4,833 | ₩5,114 | +5.52% | 9.5만 |
|---|
| 2026.02.20 | ₩4,859 | ₩4,893 | ₩4,752 | ₩4,752 | -2.20% | 3.1만 |
|---|
| 2026.02.19 | ₩4,739 | ₩4,900 | ₩4,739 | ₩4,886 | +3.11% | 2.9만 |
|---|
| 2026.02.18 | ₩4,594 | ₩4,792 | ₩4,531 | ₩4,739 | +3.15% | 4.9만 |
|---|
| 2026.02.17 | ₩4,565 | ₩4,672 | ₩4,270 | ₩4,431 | -2.93% | 6.7만 |
|---|
| 2026.02.13 | ₩4,511 | ₩4,712 | ₩4,498 | ₩4,578 | +1.48% | 4.7만 |
|---|
| 2026.02.12 | ₩4,739 | ₩4,752 | ₩4,471 | ₩4,565 | -3.67% | 2.7만 |
|---|
| 2026.02.11 | ₩4,605 | ₩4,792 | ₩4,592 | ₩4,726 | +2.62% | 4.6만 |
|---|
| 2026.02.10 | ₩4,766 | ₩4,833 | ₩4,618 | ₩4,618 | -3.09% | 4.3만 |
|---|
| 2026.02.09 | ₩4,230 | ₩4,792 | ₩4,230 | ₩4,766 | +12.66% | 6.7만 |
|---|
| 2026.02.06 | ₩4,257 | ₩4,426 | ₩4,163 | ₩4,230 | -0.63% | 5.2만 |
|---|
| 2026.02.05 | ₩4,427 | ₩4,538 | ₩4,190 | ₩4,190 | -5.35% | 4.6만 |
|---|
| 2026.02.04 | ₩4,418 | ₩4,493 | ₩4,364 | ₩4,418 | 0.00% | 1.5만 |
|---|
| 2026.02.03 | ₩4,404 | ₩4,506 | ₩4,351 | ₩4,418 | +0.30% | 1만 |
|---|
| 2026.02.02 | ₩4,337 | ₩4,525 | ₩4,272 | ₩4,391 | +1.23% | 3.1만 |
|---|
| 2026.01.30 | ₩4,485 | ₩4,518 | ₩4,418 | ₩4,464 | -0.45% | 2.7만 |
|---|
| 2026.01.29 | ₩4,471 | ₩4,538 | ₩4,351 | ₩4,538 | +1.50% | 1.6만 |
|---|
| 2026.01.28 | ₩4,672 | ₩4,699 | ₩4,351 | ₩4,498 | -3.72% | 4.7만 |
|---|
| 2026.01.27 | ₩4,277 | ₩4,645 | ₩4,277 | ₩4,618 | +7.98% | 8.8만 |
|---|
| 2026.01.26 | ₩4,217 | ₩4,270 | ₩4,083 | ₩4,203 | -0.32% | 2만 |
|---|
| 2026.01.23 | ₩4,230 | ₩4,337 | ₩4,217 | ₩4,217 | -0.32% | 1.9만 |
|---|
| 2026.01.22 | ₩4,244 | ₩4,284 | ₩4,137 | ₩4,177 | -1.58% | 2.5만 |
|---|
| 2026.01.21 | ₩4,311 | ₩4,377 | ₩4,244 | ₩4,337 | +0.62% | 1.2만 |
|---|
| 2026.01.20 | ₩4,311 | ₩4,351 | ₩4,078 | ₩4,349 | +0.90% | 1.2만 |
|---|
| 2026.01.16 | ₩4,418 | ₩4,418 | ₩4,324 | ₩4,324 | -2.12% | 1.6만 |
|---|
| 2026.01.15 | ₩4,418 | ₩4,511 | ₩4,297 | ₩4,411 | -0.15% | 3.9만 |
|---|
| 2026.01.14 | ₩4,110 | ₩4,525 | ₩4,110 | ₩4,431 | +7.82% | 8.9만 |
|---|
| 2026.01.13 | ₩3,918 | ₩4,150 | ₩3,918 | ₩4,110 | +4.89% | 7.8만 |
|---|
| 2026.01.12 | ₩3,956 | ₩4,083 | ₩3,900 | ₩3,922 | -0.85% | 6.5만 |
|---|
| 2026.01.09 | ₩3,957 | ₩4,019 | ₩3,788 | ₩3,829 | -3.25% | 5.3만 |
|---|
| 2026.01.08 | ₩3,976 | ₩4,064 | ₩3,901 | ₩4,043 | +1.68% | 1.7만 |
|---|
| 2026.01.07 | ₩3,802 | ₩3,936 | ₩3,748 | ₩3,936 | +3.52% | 4만 |
|---|
| 2026.01.06 | ₩3,748 | ₩3,922 | ₩3,748 | ₩3,802 | +1.43% | 2만 |
|---|
| 2026.01.05 | ₩3,695 | ₩3,874 | ₩3,695 | ₩3,735 | +1.09% | 1.2만 |
|---|
| 2026.01.02 | ₩3,735 | ₩3,740 | ₩3,574 | ₩3,695 | -1.08% | 2.8만 |
|---|
| 2025.12.31 | ₩3,722 | ₩3,829 | ₩3,722 | ₩3,762 | +1.08% | 1.8만 |
|---|
| 2025.12.30 | ₩3,788 | ₩3,888 | ₩3,722 | ₩3,722 | -1.77% | 2.4만 |
|---|
| 2025.12.29 | ₩3,869 | ₩3,896 | ₩3,695 | ₩3,842 | -0.69% | 8.8만 |
|---|
| 2025.12.26 | ₩3,909 | ₩3,949 | ₩3,909 | ₩3,949 | +1.03% | 6.6천 |
|---|
| 2025.12.24 | ₩3,922 | ₩3,949 | ₩3,886 | ₩3,949 | +0.68% | 8.8천 |
|---|
| 2025.12.23 | ₩3,936 | ₩3,949 | ₩3,855 | ₩3,949 | +0.34% | 2.6만 |
|---|
| 2025.12.22 | ₩4,016 | ₩4,017 | ₩3,869 | ₩3,896 | -3.00% | 4.9만 |
|---|
| 2025.12.19 | ₩4,016 | ₩4,070 | ₩3,962 | ₩3,962 | -1.33% | 1.9만 |
|---|
| 2025.12.18 | ₩4,050 | ₩4,050 | ₩4,013 | ₩4,013 | -0.89% | 9.3천 |
|---|
| 2025.12.17 | ₩4,003 | ₩4,033 | ₩4,003 | ₩4,016 | +0.33% | 1.1만 |
|---|
| 2025.12.16 | ₩4,016 | ₩4,016 | ₩3,987 | ₩3,989 | -0.67% | 1.2만 |
|---|
| 2025.12.15 | ₩3,949 | ₩4,029 | ₩3,949 | ₩4,016 | +1.69% | 1.9만 |
|---|
| 2025.12.12 | ₩3,989 | ₩4,016 | ₩3,936 | ₩3,936 | -1.34% | 1.3만 |
|---|
| 2025.12.11 | ₩4,043 | ₩4,056 | ₩3,962 | ₩4,036 | -0.17% | 1.6만 |
|---|
| 2025.12.10 | ₩4,029 | ₩4,096 | ₩4,016 | ₩4,043 | +0.33% | 2.1만 |
|---|
| 2025.12.09 | ₩3,989 | ₩4,083 | ₩3,896 | ₩4,003 | +0.34% | 1만 |
|---|
| 2025.12.08 | ₩3,882 | ₩4,024 | ₩3,882 | ₩3,989 | +2.76% | 2만 |
|---|
| 2025.12.05 | ₩3,936 | ₩3,979 | ₩3,855 | ₩3,882 | -1.36% | 1.9만 |
|---|
| 2025.12.04 | ₩3,962 | ₩3,962 | ₩3,909 | ₩3,922 | -1.01% | 9.1천 |
|---|
| 2025.12.03 | ₩3,909 | ₩4,016 | ₩3,879 | ₩3,896 | -0.34% | 3.4만 |
|---|
| 2025.12.02 | ₩3,999 | ₩3,999 | ₩3,842 | ₩3,962 | -0.90% | 1.9만 |
|---|
| 2025.12.01 | ₩4,110 | ₩4,123 | ₩3,936 | ₩3,936 | -4.23% | 2.6만 |
|---|
| 2025.11.28 | ₩4,016 | ₩4,150 | ₩4,003 | ₩4,083 | +1.67% | 3만 |
|---|
| 2025.11.26 | ₩3,989 | ₩4,150 | ₩3,989 | ₩4,096 | +2.68% | 3.9만 |
|---|
| 2025.11.25 | ₩3,960 | ₩4,190 | ₩3,949 | ₩4,023 | +1.59% | 3.7만 |
|---|
| 2025.11.24 | ₩3,855 | ₩3,962 | ₩3,695 | ₩3,909 | +1.39% | 6.1만 |
|---|
| 2025.11.21 | ₩3,695 | ₩3,855 | ₩3,695 | ₩3,815 | +3.26% | 5.6만 |
|---|
| 2025.11.20 | ₩3,521 | ₩3,641 | ₩3,507 | ₩3,507 | -0.38% | 3.5만 |
|---|
| 2025.11.19 | ₩3,601 | ₩3,628 | ₩3,507 | ₩3,548 | -1.49% | 3.2만 |
|---|
| 2025.11.18 | ₩3,561 | ₩3,628 | ₩3,548 | ₩3,574 | +0.38% | 1.2만 |
|---|
| 2025.11.17 | ₩3,561 | ₩3,677 | ₩3,521 | ₩3,534 | -0.75% | 1.6만 |
|---|
| 2025.11.14 | ₩3,588 | ₩3,649 | ₩3,521 | ₩3,601 | +0.37% | 2.4만 |
|---|
| 2025.11.13 | ₩3,695 | ₩3,701 | ₩3,507 | ₩3,601 | -2.54% | 4.7만 |
|---|
| 2025.11.12 | ₩3,708 | ₩3,708 | ₩3,681 | ₩3,708 | 0.00% | 6.2천 |
|---|
| 2025.11.11 | ₩3,708 | ₩3,708 | ₩3,672 | ₩3,695 | -0.36% | 4.4천 |
|---|
| 2025.11.10 | ₩3,735 | ₩3,735 | ₩3,608 | ₩3,649 | -2.29% | 2.3만 |
|---|
| 2025.11.07 | ₩3,588 | ₩3,681 | ₩3,568 | ₩3,668 | +2.24% | 2.3만 |
|---|
| 2025.11.06 | ₩3,561 | ₩3,624 | ₩3,561 | ₩3,574 | +0.38% | 7.1천 |
|---|
| 2025.11.05 | ₩3,494 | ₩3,647 | ₩3,494 | ₩3,561 | +1.92% | 6.9천 |
|---|
| 2025.11.04 | ₩3,614 | ₩3,614 | ₩3,534 | ₩3,588 | -0.74% | 1.3만 |
|---|
| 2025.11.03 | ₩3,561 | ₩3,635 | ₩3,561 | ₩3,588 | +0.75% | 1.6만 |
|---|
| 2025.10.31 | ₩3,521 | ₩3,675 | ₩3,494 | ₩3,628 | +3.04% | 2.3만 |
|---|
| 2025.10.30 | ₩3,534 | ₩3,574 | ₩3,534 | ₩3,541 | +0.19% | 1.8만 |
|---|
| 2025.10.29 | ₩3,655 | ₩3,676 | ₩3,534 | ₩3,588 | -1.83% | 1.6만 |
|---|
| 2025.10.28 | ₩3,655 | ₩3,708 | ₩3,427 | ₩3,588 | -1.83% | 5.4만 |
|---|
| 2025.10.27 | ₩3,775 | ₩3,788 | ₩3,695 | ₩3,695 | -2.13% | 1.9만 |
|---|
| 2025.10.24 | ₩3,869 | ₩3,882 | ₩3,762 | ₩3,788 | -2.08% | 1.8만 |
|---|
| 2025.10.23 | ₩3,709 | ₩3,896 | ₩3,697 | ₩3,862 | +4.11% | 1.8만 |
|---|
| 2025.10.22 | ₩3,668 | ₩3,695 | ₩3,668 | ₩3,688 | +0.55% | 4.4천 |
|---|
| 2025.10.21 | ₩3,762 | ₩3,762 | ₩3,641 | ₩3,655 | -2.85% | 1.1만 |
|---|
| 2025.10.20 | ₩3,831 | ₩3,831 | ₩3,748 | ₩3,762 | -1.82% | 2.2천 |
|---|
| 2025.10.17 | ₩3,791 | ₩3,796 | ₩3,748 | ₩3,748 | -1.13% | 1.8만 |
|---|
| 2025.10.16 | ₩3,802 | ₩3,806 | ₩3,788 | ₩3,806 | +0.11% | 4.8천 |
|---|
| 2025.10.15 | ₩3,815 | ₩3,842 | ₩3,802 | ₩3,802 | -0.35% | 7.1천 |
|---|
| 2025.10.14 | ₩3,869 | ₩3,869 | ₩3,779 | ₩3,813 | -1.45% | 2.1만 |
|---|
| 2025.10.13 | ₩3,882 | ₩3,922 | ₩3,855 | ₩3,869 | -0.34% | 9.6천 |
|---|
| 2025.10.10 | ₩3,882 | ₩3,973 | ₩3,775 | ₩3,788 | -2.41% | 2.6만 |
|---|