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 | ₩10,481 | ₩11,030 | ₩9,998 | ₩10,440 | -0.38% | 71.3만 |
| 2026.09.28–2026.10.02 | ₩9,046 | ₩10,655 | ₩8,457 | ₩10,360 | +14.52% | 66.7만 |
| 2026.09.21–2026.09.25 | ₩10,052 | ₩10,306 | ₩8,524 | ₩8,752 | -12.93% | 61만 |
| 2026.09.14–2026.09.18 | ₩9,261 | ₩11,124 | ₩8,430 | ₩9,864 | +6.51% | 83.8만 |
| 2026.09.08–2026.09.11 | ₩8,403 | ₩9,489 | ₩8,175 | ₩9,221 | +9.73% | 51.6만 |
| 2026.08.31–2026.09.04 | ₩7,197 | ₩9,046 | ₩7,155 | ₩8,336 | +15.83% | 255.7만 |
| 2026.08.24–2026.08.28 | ₩7,157 | ₩7,371 | ₩6,862 | ₩7,184 | +0.37% | 16.6만 |
| 2026.08.17–2026.08.21 | ₩6,875 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,371 |
| ₩6,661 |
| ₩7,197 |
| +4.68% |
| 17.1만 |
| 2026.08.10–2026.08.14 | ₩6,835 | ₩6,969 | ₩6,406 | ₩6,916 | +1.18% | 14만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,446 | ₩6,741 | ₩5,977 | ₩6,741 | +4.57% | 17.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,897 | ₩6,420 | ₩5,897 | ₩6,379 | +8.18% | 22.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,709 | ₩6,259 | ₩5,709 | ₩5,991 | +4.93% | 11.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,575 | ₩5,870 | ₩5,562 | ₩5,817 | +4.33% | 6.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,535 | ₩5,783 | ₩5,428 | ₩5,589 | +0.97% | 18.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,830 | ₩5,830 | ₩5,428 | ₩5,629 | -3.45% | 19.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,830 | ₩6,339 | ₩5,669 | ₩5,924 | +1.61% | 32.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,430 | ₩6,430 | ₩5,790 | ₩5,870 | -8.71% | 16.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,178 | ₩6,406 | ₩5,991 | ₩6,192 | +0.22% | 31.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,629 | ₩6,567 | ₩5,522 | ₩6,192 | +10.00% | 27.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,259 | ₩6,567 | ₩5,457 | ₩5,575 | -10.92% | 30.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,750 | ₩6,420 | ₩5,696 | ₩6,165 | +7.23% | 46.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,018 | ₩6,205 | ₩5,227 | ₩5,830 | -3.12% | 20.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,138 | ₩6,594 | ₩5,763 | ₩5,884 | -4.15% | 31.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,937 | ₩6,272 | ₩5,790 | ₩6,044 | +1.81% | 22.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,964 | ₩6,286 | ₩5,763 | ₩5,870 | -1.57% | 16.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩6,031 | ₩6,259 | ₩5,711 | ₩5,951 | -1.33% | 17.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,977 | ₩6,259 | ₩5,669 | ₩5,964 | -0.22% | 23.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩6,018 | ₩6,044 | ₩5,642 | ₩5,897 | -2.00% | 11.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩5,495 | ₩6,286 | ₩5,495 | ₩5,910 | +7.56% | 29.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,187 | ₩6,011 | ₩4,932 | ₩5,468 | +5.43% | 37만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,307 | ₩5,790 | ₩4,999 | ₩5,160 | -2.78% | 40.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩6,165 | ₩6,350 | ₩5,227 | ₩5,347 | -13.26% | 68.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,852 | ₩5,629 | ₩4,838 | ₩5,575 | +14.92% | 43만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,570 | ₩4,905 | ₩4,275 | ₩4,758 | +4.11% | 17.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,235 | ₩4,838 | ₩4,235 | ₩4,584 | +8.23% | 22.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,342 | ₩4,543 | ₩4,168 | ₩4,235 | -2.47% | 15.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,222 | ₩4,704 | ₩4,088 | ₩4,470 | +5.87% | 19.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,316 | ₩4,383 | ₩4,082 | ₩4,222 | -2.17% | 6.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,960 | ₩4,530 | ₩3,904 | ₩4,329 | +9.31% | 28.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,699 | ₩4,069 | ₩3,699 | ₩3,833 | +3.62% | 14.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,873 | ₩3,900 | ₩3,578 | ₩3,699 | -4.50% | 15.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,021 | ₩4,022 | ₩3,860 | ₩3,954 | -1.67% | 9.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,954 | ₩4,074 | ₩3,954 | ₩3,967 | +0.34% | 7만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,887 | ₩4,101 | ₩3,887 | ₩3,940 | +1.38% | 8만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,114 | ₩4,128 | ₩3,846 | ₩3,887 | -5.54% | 10.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,860 | ₩4,195 | ₩3,699 | ₩4,088 | +5.90% | 16.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,565 | ₩3,860 | ₩3,511 | ₩3,820 | +7.14% | 14.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩3,739 | ₩3,739 | ₩3,511 | ₩3,605 | -3.58% | 10.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,565 | ₩3,686 | ₩3,498 | ₩3,672 | +3.01% | 6.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,779 | ₩3,793 | ₩3,431 | ₩3,632 | -3.90% | 13.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,836 | ₩3,900 | ₩3,645 | ₩3,793 | -1.12% | 5.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩3,887 | ₩3,927 | ₩3,753 | ₩3,753 | -3.45% | 6만 |
|---|
| 2025.10.10–2025.10.10 | ₩3,887 | ₩3,978 | ₩3,779 | ₩3,793 | -2.41% | 2.6만 |
|---|