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 | ₩10,877 | ₩10,877 | ₩10,103 | ₩10,396 | -4.42% | 10.4만 |
| 2026.10.08 | ₩10,410 | ₩10,984 | ₩10,316 | ₩10,810 | +3.85% | 12.8만 |
| 2026.10.07 | ₩10,143 | ₩10,663 | ₩9,956 | ₩10,210 | +0.66% | 9.8만 |
| 2026.10.06 | ₩10,597 | ₩10,623 | ₩10,009 | ₩10,283 | -2.96% | 18.6만 |
| 2026.10.05 | ₩10,436 | ₩10,930 | ₩10,410 | ₩10,557 | +1.15% | 19.7만 |
| 2026.10.02 | ₩10,276 | ₩10,610 | ₩10,183 | ₩10,316 | +0.39% | 12.6만 |
| 2026.10.01 | ₩9,569 | ₩10,196 | ₩9,569 | ₩10,156 | +6.14% | 15.9만 |
| 2026.09.30 | ₩8,701 | ₩9,836 | ₩8,688 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,569 |
| +9.97% |
| 19.6만 |
| 2026.09.29 | ₩8,675 | ₩8,675 | ₩8,421 | ₩8,595 | -0.92% | 7.6만 |
|---|
| 2026.09.28 | ₩9,008 | ₩9,102 | ₩8,568 | ₩8,701 | -3.41% | 11만 |
|---|
| 2026.09.25 | ₩8,915 | ₩8,968 | ₩8,488 | ₩8,715 | -2.25% | 5.5만 |
|---|
| 2026.09.24 | ₩8,888 | ₩9,048 | ₩8,621 | ₩8,822 | -0.75% | 6.7만 |
|---|
| 2026.09.23 | ₩8,888 | ₩8,982 | ₩8,621 | ₩8,942 | +0.60% | 10.8만 |
|---|
| 2026.09.22 | ₩9,395 | ₩9,582 | ₩8,808 | ₩8,888 | -5.40% | 18.3만 |
|---|
| 2026.09.21 | ₩10,009 | ₩10,263 | ₩9,302 | ₩9,409 | -6.00% | 19.8만 |
|---|
| 2026.09.18 | ₩9,636 | ₩11,077 | ₩9,596 | ₩9,823 | +1.94% | 31.7만 |
|---|
| 2026.09.17 | ₩9,369 | ₩9,929 | ₩8,395 | ₩9,796 | +4.56% | 32만 |
|---|
| 2026.09.16 | ₩9,195 | ₩9,355 | ₩9,088 | ₩9,329 | +1.45% | 5만 |
|---|
| 2026.09.15 | ₩9,155 | ₩9,315 | ₩8,915 | ₩9,182 | +0.29% | 6.1만 |
|---|
| 2026.09.14 | ₩9,222 | ₩9,329 | ₩9,129 | ₩9,249 | +0.29% | 9만 |
|---|
| 2026.09.11 | ₩9,262 | ₩9,449 | ₩9,102 | ₩9,182 | -0.86% | 6만 |
|---|
| 2026.09.10 | ₩8,621 | ₩9,395 | ₩8,621 | ₩9,355 | +8.51% | 13만 |
|---|
| 2026.09.09 | ₩8,768 | ₩9,051 | ₩8,368 | ₩8,648 | -1.37% | 8.8만 |
|---|
| 2026.09.08 | ₩8,368 | ₩8,968 | ₩8,141 | ₩8,808 | +5.26% | 23.9만 |
|---|
| 2026.09.04 | ₩8,395 | ₩8,641 | ₩8,141 | ₩8,301 | -1.11% | 19.8만 |
|---|
| 2026.09.03 | ₩8,555 | ₩8,848 | ₩8,141 | ₩8,301 | -2.96% | 16.1만 |
|---|
| 2026.09.02 | ₩8,408 | ₩9,008 | ₩8,007 | ₩8,608 | +2.38% | 38.5만 |
|---|
| 2026.09.01 | ₩7,914 | ₩8,595 | ₩7,709 | ₩8,314 | +5.06% | 108.7만 |
|---|
| 2026.08.31 | ₩7,167 | ₩7,407 | ₩7,125 | ₩7,153 | -0.19% | 72.7만 |
|---|
| 2026.08.28 | ₩7,113 | ₩7,207 | ₩7,060 | ₩7,153 | +0.56% | 4.4만 |
|---|
| 2026.08.27 | ₩6,926 | ₩7,207 | ₩6,873 | ₩7,207 | +4.05% | 1.4만 |
|---|
| 2026.08.26 | ₩7,220 | ₩7,233 | ₩6,833 | ₩6,940 | -3.88% | 2.7만 |
|---|
| 2026.08.25 | ₩7,327 | ₩7,340 | ₩7,073 | ₩7,207 | -1.64% | 3.5만 |
|---|
| 2026.08.24 | ₩7,127 | ₩7,327 | ₩7,067 | ₩7,260 | +1.87% | 4.6만 |
|---|
| 2026.08.21 | ₩6,993 | ₩7,340 | ₩6,940 | ₩7,167 | +2.48% | 4.9만 |
|---|
| 2026.08.20 | ₩6,793 | ₩7,109 | ₩6,706 | ₩6,886 | +1.38% | 3.9만 |
|---|
| 2026.08.19 | ₩6,753 | ₩6,913 | ₩6,713 | ₩6,753 | 0.00% | 9.8천 |
|---|
| 2026.08.18 | ₩6,873 | ₩6,940 | ₩6,686 | ₩6,686 | -2.72% | 4.7만 |
|---|
| 2026.08.17 | ₩6,846 | ₩6,940 | ₩6,633 | ₩6,860 | +0.19% | 2.6만 |
|---|
| 2026.08.14 | ₩6,806 | ₩6,940 | ₩6,660 | ₩6,886 | +1.18% | 2.7만 |
|---|
| 2026.08.13 | ₩6,579 | ₩6,940 | ₩6,579 | ₩6,853 | +4.16% | 3.5만 |
|---|
| 2026.08.12 | ₩6,633 | ₩6,752 | ₩6,459 | ₩6,633 | 0.00% | 8.2천 |
|---|
| 2026.08.11 | ₩6,566 | ₩6,622 | ₩6,539 | ₩6,566 | 0.00% | 1.4만 |
|---|
| 2026.08.10 | ₩6,806 | ₩6,820 | ₩6,379 | ₩6,606 | -2.94% | 5.6만 |
|---|
| 2026.08.07 | ₩6,553 | ₩6,713 | ₩6,393 | ₩6,713 | +2.44% | 5.2만 |
|---|
| 2026.08.06 | ₩6,379 | ₩6,526 | ₩6,199 | ₩6,526 | +2.30% | 5.5만 |
|---|
| 2026.08.05 | ₩6,473 | ₩6,473 | ₩6,339 | ₩6,413 | -0.93% | 9.2천 |
|---|
| 2026.08.04 | ₩6,406 | ₩6,473 | ₩5,952 | ₩6,393 | -0.21% | 4.2만 |
|---|
| 2026.08.03 | ₩6,419 | ₩6,473 | ₩6,353 | ₩6,473 | +0.83% | 1.7만 |
|---|
| 2026.07.31 | ₩6,286 | ₩6,393 | ₩6,166 | ₩6,353 | +1.06% | 5.2만 |
|---|
| 2026.07.30 | ₩6,112 | ₩6,353 | ₩6,112 | ₩6,326 | +3.49% | 7.3만 |
|---|
| 2026.07.29 | ₩6,006 | ₩6,247 | ₩5,885 | ₩6,126 | +2.00% | 2.2만 |
|---|
| 2026.07.28 | ₩5,979 | ₩6,139 | ₩5,932 | ₩6,046 | +1.12% | 3.3만 |
|---|
| 2026.07.27 | ₩5,872 | ₩6,006 | ₩5,872 | ₩5,966 | +1.59% | 4.1만 |
|---|
| 2026.07.24 | ₩6,086 | ₩6,166 | ₩5,966 | ₩5,966 | -1.97% | 2.8만 |
|---|
| 2026.07.23 | ₩5,952 | ₩6,159 | ₩5,899 | ₩6,046 | +1.57% | 6.7천 |
|---|
| 2026.07.22 | ₩6,011 | ₩6,111 | ₩5,892 | ₩5,986 | -0.42% | 2.3만 |
|---|
| 2026.07.21 | ₩5,939 | ₩6,232 | ₩5,939 | ₩5,992 | +0.90% | 2.6만 |
|---|
| 2026.07.20 | ₩5,685 | ₩5,992 | ₩5,685 | ₩5,952 | +4.69% | 3.4만 |
|---|
| 2026.07.17 | ₩5,685 | ₩5,819 | ₩5,685 | ₩5,792 | +1.88% | 1.5만 |
|---|
| 2026.07.16 | ₩5,605 | ₩5,805 | ₩5,605 | ₩5,752 | +2.62% | 1.1만 |
|---|
| 2026.07.15 | ₩5,539 | ₩5,845 | ₩5,539 | ₩5,685 | +2.65% | 1.2만 |
|---|
| 2026.07.14 | ₩5,645 | ₩5,765 | ₩5,645 | ₩5,699 | +0.95% | 5.7천 |
|---|
| 2026.07.13 | ₩5,552 | ₩5,793 | ₩5,541 | ₩5,632 | +1.44% | 2.4만 |
|---|
| 2026.07.10 | ₩5,539 | ₩5,685 | ₩5,539 | ₩5,565 | +0.48% | 1.9만 |
|---|
| 2026.07.09 | ₩5,645 | ₩5,739 | ₩5,405 | ₩5,605 | -0.71% | 3.8만 |
|---|
| 2026.07.08 | ₩5,485 | ₩5,759 | ₩5,432 | ₩5,552 | +1.22% | 4.2만 |
|---|
| 2026.07.07 | ₩5,552 | ₩5,619 | ₩5,472 | ₩5,525 | -0.48% | 5만 |
|---|
| 2026.07.06 | ₩5,512 | ₩5,685 | ₩5,512 | ₩5,592 | +1.45% | 3.5만 |
|---|
| 2026.07.02 | ₩5,498 | ₩5,699 | ₩5,498 | ₩5,605 | +1.94% | 3.2만 |
|---|
| 2026.07.01 | ₩5,472 | ₩5,592 | ₩5,405 | ₩5,525 | +0.98% | 6.2만 |
|---|
| 2026.06.30 | ₩5,605 | ₩5,645 | ₩5,472 | ₩5,552 | -0.95% | 3.1만 |
|---|
| 2026.06.29 | ₩5,805 | ₩5,805 | ₩5,405 | ₩5,579 | -3.91% | 7.2만 |
|---|
| 2026.06.26 | ₩5,939 | ₩6,046 | ₩5,645 | ₩5,899 | -0.67% | 2.9만 |
|---|
| 2026.06.25 | ₩5,859 | ₩6,313 | ₩5,700 | ₩5,899 | +0.68% | 16.3만 |
|---|
| 2026.06.24 | ₩6,006 | ₩6,059 | ₩5,763 | ₩5,859 | -2.44% | 4.1만 |
|---|
| 2026.06.23 | ₩5,939 | ₩6,126 | ₩5,872 | ₩6,099 | +2.70% | 2.1만 |
|---|
| 2026.06.22 | ₩5,805 | ₩6,059 | ₩5,805 | ₩5,912 | +1.84% | 7.2만 |
|---|
| 2026.06.18 | ₩5,832 | ₩6,139 | ₩5,765 | ₩5,845 | +0.23% | 6.5만 |
|---|
| 2026.06.17 | ₩5,952 | ₩6,032 | ₩5,859 | ₩5,859 | -1.57% | 1.7만 |
|---|
| 2026.06.16 | ₩6,006 | ₩6,046 | ₩5,765 | ₩6,032 | +0.44% | 2.2만 |
|---|
| 2026.06.15 | ₩6,403 | ₩6,403 | ₩5,859 | ₩6,006 | -6.21% | 5.9만 |
|---|
| 2026.06.12 | ₩6,353 | ₩6,353 | ₩6,059 | ₩6,166 | -2.94% | 3.4만 |
|---|
| 2026.06.11 | ₩6,273 | ₩6,379 | ₩5,966 | ₩6,273 | 0.00% | 4.5만 |
|---|
| 2026.06.10 | ₩6,032 | ₩6,326 | ₩6,019 | ₩6,166 | +2.21% | 9.3만 |
|---|
| 2026.06.09 | ₩6,219 | ₩6,219 | ₩6,032 | ₩6,059 | -2.58% | 5.2만 |
|---|
| 2026.06.08 | ₩6,152 | ₩6,313 | ₩6,032 | ₩6,139 | -0.22% | 9.6만 |
|---|
| 2026.06.05 | ₩6,366 | ₩6,366 | ₩5,725 | ₩6,166 | -3.14% | 3.4만 |
|---|
| 2026.06.04 | ₩5,792 | ₩6,539 | ₩5,779 | ₩6,379 | +10.14% | 7.8만 |
|---|
| 2026.06.03 | ₩5,699 | ₩5,845 | ₩5,498 | ₩5,792 | +1.64% | 5.6만 |
|---|
| 2026.06.02 | ₩5,605 | ₩5,805 | ₩5,498 | ₩5,659 | +0.95% | 3.6만 |
|---|
| 2026.06.01 | ₩5,605 | ₩5,672 | ₩5,512 | ₩5,619 | +0.24% | 6.8만 |
|---|
| 2026.05.29 | ₩5,725 | ₩5,972 | ₩5,434 | ₩5,552 | -3.03% | 6.1만 |
|---|
| 2026.05.28 | ₩6,246 | ₩6,286 | ₩5,715 | ₩5,765 | -7.69% | 10.7만 |
|---|
| 2026.05.27 | ₩6,406 | ₩6,406 | ₩6,232 | ₩6,313 | -1.46% | 3만 |
|---|
| 2026.05.26 | ₩6,232 | ₩6,539 | ₩6,232 | ₩6,339 | +1.71% | 10.8만 |
|---|
| 2026.05.22 | ₩6,206 | ₩6,259 | ₩6,046 | ₩6,139 | -1.08% | 2.1만 |
|---|
| 2026.05.21 | ₩5,946 | ₩6,379 | ₩5,912 | ₩6,239 | +4.94% | 5.6만 |
|---|
| 2026.05.20 | ₩6,206 | ₩6,393 | ₩5,992 | ₩6,232 | +0.43% | 16.3만 |
|---|
| 2026.05.19 | ₩5,912 | ₩6,273 | ₩5,844 | ₩5,992 | +1.35% | 16.3만 |
|---|
| 2026.05.18 | ₩5,725 | ₩5,926 | ₩5,672 | ₩5,792 | +1.17% | 6.6만 |
|---|
| 2026.05.15 | ₩5,685 | ₩6,152 | ₩5,685 | ₩5,805 | +2.11% | 3.9만 |
|---|
| 2026.05.14 | ₩5,712 | ₩5,845 | ₩5,667 | ₩5,752 | +0.70% | 1.8만 |
|---|
| 2026.05.13 | ₩5,725 | ₩6,019 | ₩5,683 | ₩5,765 | +0.70% | 2.9만 |
|---|
| 2026.05.12 | ₩5,885 | ₩5,947 | ₩5,205 | ₩5,792 | -1.59% | 5.4만 |
|---|
| 2026.05.11 | ₩5,992 | ₩6,179 | ₩5,883 | ₩5,979 | -0.22% | 6.2만 |
|---|
| 2026.05.08 | ₩5,899 | ₩6,232 | ₩5,739 | ₩5,859 | -0.68% | 3.1만 |
|---|
| 2026.05.07 | ₩6,019 | ₩6,039 | ₩5,739 | ₩5,939 | -1.33% | 4.9만 |
|---|
| 2026.05.06 | ₩6,459 | ₩6,566 | ₩5,952 | ₩6,086 | -5.79% | 7만 |
|---|
| 2026.05.05 | ₩6,259 | ₩6,459 | ₩6,179 | ₩6,446 | +2.99% | 10.3만 |
|---|
| 2026.05.04 | ₩6,112 | ₩6,246 | ₩6,072 | ₩6,179 | +1.09% | 6.6만 |
|---|
| 2026.05.01 | ₩5,885 | ₩6,179 | ₩5,865 | ₩6,019 | +2.27% | 6만 |
|---|
| 2026.04.30 | ₩5,912 | ₩6,006 | ₩5,912 | ₩5,952 | +0.68% | 2만 |
|---|
| 2026.04.29 | ₩5,845 | ₩5,992 | ₩5,765 | ₩5,872 | +0.46% | 5.1만 |
|---|
| 2026.04.28 | ₩6,006 | ₩6,006 | ₩5,819 | ₩5,819 | -3.11% | 2.8만 |
|---|
| 2026.04.27 | ₩5,912 | ₩6,246 | ₩5,872 | ₩6,059 | +2.48% | 6.4만 |
|---|
| 2026.04.24 | ₩5,912 | ₩5,968 | ₩5,752 | ₩5,845 | -1.13% | 2.5만 |
|---|
| 2026.04.23 | ₩5,899 | ₩5,959 | ₩5,812 | ₩5,845 | -0.90% | 1만 |
|---|
| 2026.04.22 | ₩5,966 | ₩6,046 | ₩5,739 | ₩5,859 | -1.79% | 2.4만 |
|---|
| 2026.04.21 | ₩6,139 | ₩6,139 | ₩5,872 | ₩5,885 | -4.13% | 4.2만 |
|---|
| 2026.04.20 | ₩5,939 | ₩6,259 | ₩5,845 | ₩6,206 | +4.49% | 6.4만 |
|---|
| 2026.04.17 | ₩5,926 | ₩5,966 | ₩5,859 | ₩5,926 | 0.00% | 2.3만 |
|---|
| 2026.04.16 | ₩5,926 | ₩5,992 | ₩5,687 | ₩5,872 | -0.90% | 4.8만 |
|---|
| 2026.04.15 | ₩5,939 | ₩5,979 | ₩5,812 | ₩5,926 | -0.22% | 2.3만 |
|---|
| 2026.04.14 | ₩6,072 | ₩6,219 | ₩5,765 | ₩5,885 | -3.08% | 4.9만 |
|---|
| 2026.04.13 | ₩6,006 | ₩6,232 | ₩5,992 | ₩6,139 | +2.22% | 3.5만 |
|---|
| 2026.04.10 | ₩5,966 | ₩6,106 | ₩5,765 | ₩5,939 | -0.45% | 3.7만 |
|---|
| 2026.04.09 | ₩6,019 | ₩6,232 | ₩5,885 | ₩5,885 | -2.22% | 8.6만 |
|---|
| 2026.04.08 | ₩5,819 | ₩6,086 | ₩5,819 | ₩6,019 | +3.44% | 3.4만 |
|---|
| 2026.04.07 | ₩5,765 | ₩5,926 | ₩5,725 | ₩5,819 | +0.93% | 2만 |
|---|
| 2026.04.06 | ₩5,952 | ₩6,206 | ₩5,645 | ₩5,739 | -3.59% | 6만 |
|---|
| 2026.04.02 | ₩5,699 | ₩5,952 | ₩5,699 | ₩5,872 | +3.04% | 3.9만 |
|---|
| 2026.04.01 | ₩5,619 | ₩5,859 | ₩5,619 | ₩5,685 | +1.19% | 3.9천 |
|---|
| 2026.03.31 | ₩5,844 | ₩5,844 | ₩5,619 | ₩5,659 | -3.17% | 2.1만 |
|---|
| 2026.03.30 | ₩5,992 | ₩6,019 | ₩5,632 | ₩5,685 | -5.12% | 5.2만 |
|---|
| 2026.03.27 | ₩5,899 | ₩5,992 | ₩5,779 | ₩5,885 | -0.23% | 1.9만 |
|---|
| 2026.03.26 | ₩5,926 | ₩6,094 | ₩5,819 | ₩5,952 | +0.45% | 2.8만 |
|---|
| 2026.03.25 | ₩6,112 | ₩6,126 | ₩5,899 | ₩5,912 | -3.28% | 4.2만 |
|---|
| 2026.03.24 | ₩5,832 | ₩6,259 | ₩5,819 | ₩6,032 | +3.43% | 11.7만 |
|---|
| 2026.03.23 | ₩5,472 | ₩5,872 | ₩5,472 | ₩5,872 | +7.32% | 8.7만 |
|---|
| 2026.03.20 | ₩5,592 | ₩5,592 | ₩5,338 | ₩5,445 | -2.63% | 6.5만 |
|---|
| 2026.03.19 | ₩5,432 | ₩5,565 | ₩5,352 | ₩5,565 | +2.46% | 4.3만 |
|---|
| 2026.03.18 | ₩5,739 | ₩5,845 | ₩5,498 | ₩5,498 | -4.19% | 4.7만 |
|---|
| 2026.03.17 | ₩5,338 | ₩5,986 | ₩5,338 | ₩5,725 | +7.25% | 12.6만 |
|---|
| 2026.03.16 | ₩5,165 | ₩5,325 | ₩4,911 | ₩5,258 | +1.81% | 9만 |
|---|
| 2026.03.13 | ₩5,138 | ₩5,286 | ₩4,978 | ₩5,138 | 0.00% | 2.7만 |
|---|
| 2026.03.12 | ₩5,205 | ₩5,272 | ₩5,071 | ₩5,178 | -0.51% | 4만 |
|---|
| 2026.03.11 | ₩5,472 | ₩5,472 | ₩5,098 | ₩5,192 | -5.12% | 7.1만 |
|---|
| 2026.03.10 | ₩5,432 | ₩5,765 | ₩5,338 | ₩5,418 | -0.25% | 12.7만 |
|---|
| 2026.03.09 | ₩5,285 | ₩5,679 | ₩5,285 | ₩5,445 | +3.03% | 13.9만 |
|---|
| 2026.03.06 | ₩5,352 | ₩5,659 | ₩5,205 | ₩5,325 | -0.50% | 13.6만 |
|---|
| 2026.03.05 | ₩5,645 | ₩5,645 | ₩5,232 | ₩5,258 | -6.86% | 6.1만 |
|---|
| 2026.03.04 | ₩5,619 | ₩5,739 | ₩5,352 | ₩5,645 | +0.48% | 8.5만 |
|---|
| 2026.03.03 | ₩6,006 | ₩6,019 | ₩5,605 | ₩5,765 | -4.00% | 13.8만 |
|---|
| 2026.03.02 | ₩6,139 | ₩6,323 | ₩5,552 | ₩6,032 | -1.74% | 26.8만 |
|---|
| 2026.02.27 | ₩5,592 | ₩5,605 | ₩5,365 | ₩5,552 | -0.72% | 4.4만 |
|---|
| 2026.02.26 | ₩5,192 | ₩5,592 | ₩5,192 | ₩5,485 | +5.66% | 18.5만 |
|---|
| 2026.02.25 | ₩5,298 | ₩5,392 | ₩5,138 | ₩5,178 | -2.27% | 3.9만 |
|---|
| 2026.02.24 | ₩5,151 | ₩5,312 | ₩5,151 | ₩5,192 | +0.78% | 6.7만 |
|---|
| 2026.02.23 | ₩4,831 | ₩5,165 | ₩4,818 | ₩5,098 | +5.52% | 9.5만 |
|---|
| 2026.02.20 | ₩4,845 | ₩4,878 | ₩4,738 | ₩4,738 | -2.20% | 3.1만 |
|---|
| 2026.02.19 | ₩4,724 | ₩4,885 | ₩4,724 | ₩4,871 | +3.11% | 2.9만 |
|---|
| 2026.02.18 | ₩4,580 | ₩4,778 | ₩4,518 | ₩4,724 | +3.15% | 4.9만 |
|---|
| 2026.02.17 | ₩4,551 | ₩4,658 | ₩4,257 | ₩4,417 | -2.93% | 6.7만 |
|---|
| 2026.02.13 | ₩4,498 | ₩4,698 | ₩4,484 | ₩4,564 | +1.48% | 4.7만 |
|---|
| 2026.02.12 | ₩4,724 | ₩4,738 | ₩4,457 | ₩4,551 | -3.67% | 2.7만 |
|---|
| 2026.02.11 | ₩4,591 | ₩4,778 | ₩4,578 | ₩4,711 | +2.62% | 4.6만 |
|---|
| 2026.02.10 | ₩4,751 | ₩4,818 | ₩4,604 | ₩4,604 | -3.09% | 4.3만 |
|---|
| 2026.02.09 | ₩4,217 | ₩4,778 | ₩4,217 | ₩4,751 | +12.66% | 6.7만 |
|---|
| 2026.02.06 | ₩4,244 | ₩4,412 | ₩4,151 | ₩4,217 | -0.63% | 5.2만 |
|---|
| 2026.02.05 | ₩4,413 | ₩4,524 | ₩4,177 | ₩4,177 | -5.35% | 4.6만 |
|---|
| 2026.02.04 | ₩4,404 | ₩4,479 | ₩4,351 | ₩4,404 | 0.00% | 1.5만 |
|---|
| 2026.02.03 | ₩4,391 | ₩4,492 | ₩4,337 | ₩4,404 | +0.30% | 1만 |
|---|
| 2026.02.02 | ₩4,324 | ₩4,511 | ₩4,259 | ₩4,377 | +1.23% | 3.1만 |
|---|
| 2026.01.30 | ₩4,471 | ₩4,504 | ₩4,404 | ₩4,451 | -0.45% | 2.7만 |
|---|
| 2026.01.29 | ₩4,457 | ₩4,524 | ₩4,337 | ₩4,524 | +1.50% | 1.6만 |
|---|
| 2026.01.28 | ₩4,658 | ₩4,684 | ₩4,337 | ₩4,484 | -3.72% | 4.7만 |
|---|
| 2026.01.27 | ₩4,264 | ₩4,631 | ₩4,264 | ₩4,604 | +7.98% | 8.8만 |
|---|
| 2026.01.26 | ₩4,204 | ₩4,257 | ₩4,070 | ₩4,191 | -0.32% | 2만 |
|---|
| 2026.01.23 | ₩4,217 | ₩4,324 | ₩4,204 | ₩4,204 | -0.32% | 1.9만 |
|---|
| 2026.01.22 | ₩4,231 | ₩4,271 | ₩4,124 | ₩4,164 | -1.58% | 2.5만 |
|---|
| 2026.01.21 | ₩4,297 | ₩4,364 | ₩4,231 | ₩4,324 | +0.62% | 1.2만 |
|---|
| 2026.01.20 | ₩4,297 | ₩4,337 | ₩4,065 | ₩4,336 | +0.90% | 1.2만 |
|---|
| 2026.01.16 | ₩4,404 | ₩4,404 | ₩4,311 | ₩4,311 | -2.12% | 1.6만 |
|---|
| 2026.01.15 | ₩4,404 | ₩4,498 | ₩4,284 | ₩4,397 | -0.15% | 3.9만 |
|---|
| 2026.01.14 | ₩4,097 | ₩4,511 | ₩4,097 | ₩4,417 | +7.82% | 8.9만 |
|---|
| 2026.01.13 | ₩3,906 | ₩4,137 | ₩3,906 | ₩4,097 | +4.89% | 7.8만 |
|---|
| 2026.01.12 | ₩3,944 | ₩4,070 | ₩3,888 | ₩3,910 | -0.85% | 6.5만 |
|---|
| 2026.01.09 | ₩3,945 | ₩4,006 | ₩3,777 | ₩3,817 | -3.25% | 5.3만 |
|---|
| 2026.01.08 | ₩3,964 | ₩4,052 | ₩3,889 | ₩4,030 | +1.68% | 1.7만 |
|---|
| 2026.01.07 | ₩3,790 | ₩3,924 | ₩3,737 | ₩3,924 | +3.52% | 4만 |
|---|
| 2026.01.06 | ₩3,737 | ₩3,910 | ₩3,737 | ₩3,790 | +1.43% | 2만 |
|---|
| 2026.01.05 | ₩3,683 | ₩3,862 | ₩3,683 | ₩3,723 | +1.09% | 1.2만 |
|---|
| 2026.01.02 | ₩3,723 | ₩3,729 | ₩3,563 | ₩3,683 | -1.08% | 2.8만 |
|---|
| 2025.12.31 | ₩3,710 | ₩3,817 | ₩3,710 | ₩3,750 | +1.08% | 1.8만 |
|---|
| 2025.12.30 | ₩3,777 | ₩3,876 | ₩3,710 | ₩3,710 | -1.77% | 2.4만 |
|---|
| 2025.12.29 | ₩3,857 | ₩3,884 | ₩3,683 | ₩3,830 | -0.69% | 8.8만 |
|---|
| 2025.12.26 | ₩3,897 | ₩3,937 | ₩3,897 | ₩3,937 | +1.03% | 6.6천 |
|---|
| 2025.12.24 | ₩3,910 | ₩3,937 | ₩3,874 | ₩3,937 | +0.68% | 8.8천 |
|---|
| 2025.12.23 | ₩3,924 | ₩3,937 | ₩3,844 | ₩3,937 | +0.34% | 2.6만 |
|---|
| 2025.12.22 | ₩4,004 | ₩4,005 | ₩3,857 | ₩3,884 | -3.00% | 4.9만 |
|---|
| 2025.12.19 | ₩4,004 | ₩4,057 | ₩3,950 | ₩3,950 | -1.33% | 1.9만 |
|---|
| 2025.12.18 | ₩4,037 | ₩4,037 | ₩4,001 | ₩4,001 | -0.89% | 9.3천 |
|---|
| 2025.12.17 | ₩3,990 | ₩4,021 | ₩3,990 | ₩4,004 | +0.33% | 1.1만 |
|---|
| 2025.12.16 | ₩4,004 | ₩4,004 | ₩3,974 | ₩3,977 | -0.67% | 1.2만 |
|---|
| 2025.12.15 | ₩3,937 | ₩4,017 | ₩3,937 | ₩4,004 | +1.69% | 1.9만 |
|---|
| 2025.12.12 | ₩3,977 | ₩4,004 | ₩3,924 | ₩3,924 | -1.34% | 1.3만 |
|---|
| 2025.12.11 | ₩4,030 | ₩4,044 | ₩3,950 | ₩4,024 | -0.17% | 1.6만 |
|---|
| 2025.12.10 | ₩4,017 | ₩4,084 | ₩4,004 | ₩4,030 | +0.33% | 2.1만 |
|---|
| 2025.12.09 | ₩3,977 | ₩4,070 | ₩3,884 | ₩3,990 | +0.34% | 1만 |
|---|
| 2025.12.08 | ₩3,870 | ₩4,012 | ₩3,870 | ₩3,977 | +2.76% | 2만 |
|---|
| 2025.12.05 | ₩3,924 | ₩3,966 | ₩3,844 | ₩3,870 | -1.36% | 1.9만 |
|---|
| 2025.12.04 | ₩3,950 | ₩3,950 | ₩3,897 | ₩3,910 | -1.01% | 9.1천 |
|---|
| 2025.12.03 | ₩3,897 | ₩4,004 | ₩3,868 | ₩3,884 | -0.34% | 3.4만 |
|---|
| 2025.12.02 | ₩3,986 | ₩3,986 | ₩3,830 | ₩3,950 | -0.90% | 1.9만 |
|---|
| 2025.12.01 | ₩4,097 | ₩4,111 | ₩3,924 | ₩3,924 | -4.23% | 2.6만 |
|---|
| 2025.11.28 | ₩4,004 | ₩4,137 | ₩3,990 | ₩4,070 | +1.67% | 3만 |
|---|
| 2025.11.26 | ₩3,977 | ₩4,137 | ₩3,977 | ₩4,084 | +2.68% | 3.9만 |
|---|
| 2025.11.25 | ₩3,948 | ₩4,177 | ₩3,937 | ₩4,010 | +1.59% | 3.7만 |
|---|
| 2025.11.24 | ₩3,844 | ₩3,950 | ₩3,683 | ₩3,897 | +1.39% | 6.1만 |
|---|
| 2025.11.21 | ₩3,683 | ₩3,844 | ₩3,683 | ₩3,804 | +3.26% | 5.6만 |
|---|
| 2025.11.20 | ₩3,510 | ₩3,630 | ₩3,497 | ₩3,497 | -0.38% | 3.5만 |
|---|
| 2025.11.19 | ₩3,590 | ₩3,617 | ₩3,497 | ₩3,537 | -1.49% | 3.2만 |
|---|
| 2025.11.18 | ₩3,550 | ₩3,617 | ₩3,537 | ₩3,563 | +0.38% | 1.2만 |
|---|
| 2025.11.17 | ₩3,550 | ₩3,666 | ₩3,510 | ₩3,523 | -0.75% | 1.6만 |
|---|
| 2025.11.14 | ₩3,577 | ₩3,638 | ₩3,510 | ₩3,590 | +0.37% | 2.4만 |
|---|
| 2025.11.13 | ₩3,683 | ₩3,690 | ₩3,497 | ₩3,590 | -2.54% | 4.7만 |
|---|
| 2025.11.12 | ₩3,697 | ₩3,697 | ₩3,670 | ₩3,697 | 0.00% | 6.2천 |
|---|
| 2025.11.11 | ₩3,697 | ₩3,697 | ₩3,661 | ₩3,683 | -0.36% | 4.4천 |
|---|
| 2025.11.10 | ₩3,723 | ₩3,723 | ₩3,597 | ₩3,638 | -2.29% | 2.3만 |
|---|
| 2025.11.07 | ₩3,577 | ₩3,670 | ₩3,557 | ₩3,657 | +2.24% | 2.3만 |
|---|
| 2025.11.06 | ₩3,550 | ₩3,613 | ₩3,550 | ₩3,563 | +0.38% | 7.1천 |
|---|
| 2025.11.05 | ₩3,483 | ₩3,635 | ₩3,483 | ₩3,550 | +1.92% | 6.9천 |
|---|
| 2025.11.04 | ₩3,603 | ₩3,603 | ₩3,523 | ₩3,577 | -0.74% | 1.3만 |
|---|
| 2025.11.03 | ₩3,550 | ₩3,623 | ₩3,550 | ₩3,577 | +0.75% | 1.6만 |
|---|
| 2025.10.31 | ₩3,510 | ₩3,663 | ₩3,483 | ₩3,617 | +3.04% | 2.3만 |
|---|
| 2025.10.30 | ₩3,523 | ₩3,563 | ₩3,523 | ₩3,530 | +0.19% | 1.8만 |
|---|
| 2025.10.29 | ₩3,643 | ₩3,665 | ₩3,523 | ₩3,577 | -1.83% | 1.6만 |
|---|
| 2025.10.28 | ₩3,643 | ₩3,697 | ₩3,417 | ₩3,577 | -1.83% | 5.4만 |
|---|
| 2025.10.27 | ₩3,764 | ₩3,777 | ₩3,683 | ₩3,683 | -2.13% | 1.9만 |
|---|
| 2025.10.24 | ₩3,857 | ₩3,870 | ₩3,750 | ₩3,777 | -2.08% | 1.8만 |
|---|
| 2025.10.23 | ₩3,698 | ₩3,884 | ₩3,686 | ₩3,850 | +4.11% | 1.8만 |
|---|
| 2025.10.22 | ₩3,657 | ₩3,683 | ₩3,657 | ₩3,677 | +0.55% | 4.4천 |
|---|
| 2025.10.21 | ₩3,750 | ₩3,750 | ₩3,630 | ₩3,643 | -2.85% | 1.1만 |
|---|
| 2025.10.20 | ₩3,820 | ₩3,820 | ₩3,737 | ₩3,750 | -1.82% | 2.2천 |
|---|
| 2025.10.17 | ₩3,780 | ₩3,785 | ₩3,737 | ₩3,737 | -1.13% | 1.8만 |
|---|
| 2025.10.16 | ₩3,790 | ₩3,794 | ₩3,777 | ₩3,794 | +0.11% | 4.8천 |
|---|
| 2025.10.15 | ₩3,804 | ₩3,830 | ₩3,790 | ₩3,790 | -0.35% | 7.1천 |
|---|
| 2025.10.14 | ₩3,857 | ₩3,857 | ₩3,768 | ₩3,801 | -1.45% | 2.1만 |
|---|
| 2025.10.13 | ₩3,870 | ₩3,910 | ₩3,844 | ₩3,857 | -0.34% | 9.6천 |
|---|
| 2025.10.10 | ₩3,870 | ₩3,961 | ₩3,764 | ₩3,777 | -2.41% | 2.6만 |
|---|