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 | ₩10,928 | ₩10,928 | ₩10,151 | ₩10,446 | -4.42% | 10.4만 |
| 2026.10.08 | ₩10,459 | ₩11,036 | ₩10,365 | ₩10,861 | +3.85% | 12.8만 |
| 2026.10.07 | ₩10,191 | ₩10,714 | ₩10,003 | ₩10,258 | +0.66% | 9.8만 |
| 2026.10.06 | ₩10,647 | ₩10,674 | ₩10,057 | ₩10,332 | -2.96% | 18.6만 |
| 2026.10.05 | ₩10,486 | ₩10,982 | ₩10,459 | ₩10,607 | +1.15% | 19.7만 |
| 2026.10.02 | ₩10,325 | ₩10,660 | ₩10,231 | ₩10,365 | +0.39% | 12.6만 |
| 2026.10.01 | ₩9,614 | ₩10,244 | ₩9,614 | ₩10,204 | +6.14% | 15.9만 |
| 2026.09.30 | ₩8,743 | ₩9,882 | ₩8,729 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,614 |
| +9.97% |
| 19.6만 |
| 2026.09.29 | ₩8,716 | ₩8,716 | ₩8,461 | ₩8,635 | -0.92% | 7.6만 |
|---|
| 2026.09.28 | ₩9,051 | ₩9,145 | ₩8,609 | ₩8,743 | -3.41% | 11만 |
|---|
| 2026.09.25 | ₩8,957 | ₩9,011 | ₩8,528 | ₩8,756 | -2.25% | 5.5만 |
|---|
| 2026.09.24 | ₩8,930 | ₩9,091 | ₩8,662 | ₩8,863 | -0.75% | 6.7만 |
|---|
| 2026.09.23 | ₩8,930 | ₩9,024 | ₩8,662 | ₩8,984 | +0.60% | 10.8만 |
|---|
| 2026.09.22 | ₩9,440 | ₩9,628 | ₩8,850 | ₩8,930 | -5.40% | 18.3만 |
|---|
| 2026.09.21 | ₩10,057 | ₩10,312 | ₩9,346 | ₩9,453 | -6.00% | 19.8만 |
|---|
| 2026.09.18 | ₩9,681 | ₩11,129 | ₩9,641 | ₩9,869 | +1.94% | 31.7만 |
|---|
| 2026.09.17 | ₩9,413 | ₩9,976 | ₩8,434 | ₩9,842 | +4.56% | 32만 |
|---|
| 2026.09.16 | ₩9,239 | ₩9,400 | ₩9,132 | ₩9,373 | +1.45% | 5만 |
|---|
| 2026.09.15 | ₩9,199 | ₩9,359 | ₩8,957 | ₩9,225 | +0.29% | 6.1만 |
|---|
| 2026.09.14 | ₩9,266 | ₩9,373 | ₩9,172 | ₩9,292 | +0.29% | 9만 |
|---|
| 2026.09.11 | ₩9,306 | ₩9,494 | ₩9,145 | ₩9,225 | -0.86% | 6만 |
|---|
| 2026.09.10 | ₩8,662 | ₩9,440 | ₩8,662 | ₩9,400 | +8.51% | 13만 |
|---|
| 2026.09.09 | ₩8,810 | ₩9,094 | ₩8,407 | ₩8,689 | -1.37% | 8.8만 |
|---|
| 2026.09.08 | ₩8,407 | ₩9,011 | ₩8,179 | ₩8,850 | +5.26% | 23.9만 |
|---|
| 2026.09.04 | ₩8,434 | ₩8,682 | ₩8,179 | ₩8,340 | -1.11% | 19.8만 |
|---|
| 2026.09.03 | ₩8,595 | ₩8,890 | ₩8,179 | ₩8,340 | -2.96% | 16.1만 |
|---|
| 2026.09.02 | ₩8,448 | ₩9,051 | ₩8,045 | ₩8,649 | +2.38% | 38.5만 |
|---|
| 2026.09.01 | ₩7,952 | ₩8,635 | ₩7,745 | ₩8,354 | +5.06% | 108.7만 |
|---|
| 2026.08.31 | ₩7,201 | ₩7,442 | ₩7,159 | ₩7,187 | -0.19% | 72.7만 |
|---|
| 2026.08.28 | ₩7,147 | ₩7,241 | ₩7,093 | ₩7,187 | +0.56% | 4.4만 |
|---|
| 2026.08.27 | ₩6,959 | ₩7,241 | ₩6,906 | ₩7,241 | +4.05% | 1.4만 |
|---|
| 2026.08.26 | ₩7,254 | ₩7,268 | ₩6,865 | ₩6,973 | -3.88% | 2.7만 |
|---|
| 2026.08.25 | ₩7,362 | ₩7,375 | ₩7,107 | ₩7,241 | -1.64% | 3.5만 |
|---|
| 2026.08.24 | ₩7,160 | ₩7,362 | ₩7,100 | ₩7,294 | +1.87% | 4.6만 |
|---|
| 2026.08.21 | ₩7,026 | ₩7,375 | ₩6,973 | ₩7,201 | +2.48% | 4.9만 |
|---|
| 2026.08.20 | ₩6,825 | ₩7,143 | ₩6,738 | ₩6,919 | +1.38% | 3.9만 |
|---|
| 2026.08.19 | ₩6,785 | ₩6,946 | ₩6,745 | ₩6,785 | 0.00% | 9.8천 |
|---|
| 2026.08.18 | ₩6,906 | ₩6,973 | ₩6,718 | ₩6,718 | -2.72% | 4.7만 |
|---|
| 2026.08.17 | ₩6,879 | ₩6,973 | ₩6,664 | ₩6,892 | +0.19% | 2.6만 |
|---|
| 2026.08.14 | ₩6,839 | ₩6,973 | ₩6,691 | ₩6,919 | +1.18% | 2.7만 |
|---|
| 2026.08.13 | ₩6,611 | ₩6,973 | ₩6,611 | ₩6,886 | +4.16% | 3.5만 |
|---|
| 2026.08.12 | ₩6,664 | ₩6,784 | ₩6,490 | ₩6,664 | 0.00% | 8.2천 |
|---|
| 2026.08.11 | ₩6,597 | ₩6,654 | ₩6,570 | ₩6,597 | 0.00% | 1.4만 |
|---|
| 2026.08.10 | ₩6,839 | ₩6,852 | ₩6,410 | ₩6,637 | -2.94% | 5.6만 |
|---|
| 2026.08.07 | ₩6,584 | ₩6,745 | ₩6,423 | ₩6,745 | +2.44% | 5.2만 |
|---|
| 2026.08.06 | ₩6,410 | ₩6,557 | ₩6,228 | ₩6,557 | +2.30% | 5.5만 |
|---|
| 2026.08.05 | ₩6,503 | ₩6,503 | ₩6,369 | ₩6,443 | -0.93% | 9.2천 |
|---|
| 2026.08.04 | ₩6,436 | ₩6,503 | ₩5,980 | ₩6,423 | -0.21% | 4.2만 |
|---|
| 2026.08.03 | ₩6,450 | ₩6,503 | ₩6,383 | ₩6,503 | +0.83% | 1.7만 |
|---|
| 2026.07.31 | ₩6,316 | ₩6,423 | ₩6,195 | ₩6,383 | +1.06% | 5.2만 |
|---|
| 2026.07.30 | ₩6,141 | ₩6,383 | ₩6,141 | ₩6,356 | +3.49% | 7.3만 |
|---|
| 2026.07.29 | ₩6,034 | ₩6,277 | ₩5,913 | ₩6,155 | +2.00% | 2.2만 |
|---|
| 2026.07.28 | ₩6,007 | ₩6,168 | ₩5,960 | ₩6,074 | +1.12% | 3.3만 |
|---|
| 2026.07.27 | ₩5,900 | ₩6,034 | ₩5,900 | ₩5,994 | +1.59% | 4.1만 |
|---|
| 2026.07.24 | ₩6,115 | ₩6,195 | ₩5,994 | ₩5,994 | -1.97% | 2.8만 |
|---|
| 2026.07.23 | ₩5,980 | ₩6,188 | ₩5,927 | ₩6,074 | +1.57% | 6.7천 |
|---|
| 2026.07.22 | ₩6,039 | ₩6,140 | ₩5,920 | ₩6,014 | -0.42% | 2.3만 |
|---|
| 2026.07.21 | ₩5,967 | ₩6,262 | ₩5,967 | ₩6,021 | +0.90% | 2.6만 |
|---|
| 2026.07.20 | ₩5,712 | ₩6,021 | ₩5,712 | ₩5,980 | +4.69% | 3.4만 |
|---|
| 2026.07.17 | ₩5,712 | ₩5,846 | ₩5,712 | ₩5,820 | +1.88% | 1.5만 |
|---|
| 2026.07.16 | ₩5,632 | ₩5,833 | ₩5,632 | ₩5,779 | +2.62% | 1.1만 |
|---|
| 2026.07.15 | ₩5,565 | ₩5,873 | ₩5,565 | ₩5,712 | +2.65% | 1.2만 |
|---|
| 2026.07.14 | ₩5,672 | ₩5,793 | ₩5,672 | ₩5,726 | +0.95% | 5.7천 |
|---|
| 2026.07.13 | ₩5,578 | ₩5,821 | ₩5,567 | ₩5,659 | +1.44% | 2.4만 |
|---|
| 2026.07.10 | ₩5,565 | ₩5,712 | ₩5,565 | ₩5,592 | +0.48% | 1.9만 |
|---|
| 2026.07.09 | ₩5,672 | ₩5,766 | ₩5,431 | ₩5,632 | -0.71% | 3.8만 |
|---|
| 2026.07.08 | ₩5,511 | ₩5,786 | ₩5,457 | ₩5,578 | +1.22% | 4.2만 |
|---|
| 2026.07.07 | ₩5,578 | ₩5,645 | ₩5,498 | ₩5,551 | -0.48% | 5만 |
|---|
| 2026.07.06 | ₩5,538 | ₩5,712 | ₩5,538 | ₩5,618 | +1.45% | 3.5만 |
|---|
| 2026.07.02 | ₩5,525 | ₩5,726 | ₩5,525 | ₩5,632 | +1.94% | 3.2만 |
|---|
| 2026.07.01 | ₩5,498 | ₩5,618 | ₩5,431 | ₩5,551 | +0.98% | 6.2만 |
|---|
| 2026.06.30 | ₩5,632 | ₩5,672 | ₩5,498 | ₩5,578 | -0.95% | 3.1만 |
|---|
| 2026.06.29 | ₩5,833 | ₩5,833 | ₩5,431 | ₩5,605 | -3.91% | 7.2만 |
|---|
| 2026.06.26 | ₩5,967 | ₩6,074 | ₩5,672 | ₩5,927 | -0.67% | 2.9만 |
|---|
| 2026.06.25 | ₩5,887 | ₩6,342 | ₩5,727 | ₩5,927 | +0.68% | 16.3만 |
|---|
| 2026.06.24 | ₩6,034 | ₩6,088 | ₩5,790 | ₩5,887 | -2.44% | 4.1만 |
|---|
| 2026.06.23 | ₩5,967 | ₩6,155 | ₩5,900 | ₩6,128 | +2.70% | 2.1만 |
|---|
| 2026.06.22 | ₩5,833 | ₩6,088 | ₩5,833 | ₩5,940 | +1.84% | 7.2만 |
|---|
| 2026.06.18 | ₩5,860 | ₩6,168 | ₩5,793 | ₩5,873 | +0.23% | 6.5만 |
|---|
| 2026.06.17 | ₩5,980 | ₩6,061 | ₩5,887 | ₩5,887 | -1.57% | 1.7만 |
|---|
| 2026.06.16 | ₩6,034 | ₩6,074 | ₩5,793 | ₩6,061 | +0.44% | 2.2만 |
|---|
| 2026.06.15 | ₩6,434 | ₩6,434 | ₩5,887 | ₩6,034 | -6.21% | 5.9만 |
|---|
| 2026.06.12 | ₩6,383 | ₩6,383 | ₩6,088 | ₩6,195 | -2.94% | 3.4만 |
|---|
| 2026.06.11 | ₩6,302 | ₩6,410 | ₩5,994 | ₩6,302 | 0.00% | 4.5만 |
|---|
| 2026.06.10 | ₩6,061 | ₩6,356 | ₩6,047 | ₩6,195 | +2.21% | 9.3만 |
|---|
| 2026.06.09 | ₩6,249 | ₩6,249 | ₩6,061 | ₩6,088 | -2.58% | 5.2만 |
|---|
| 2026.06.08 | ₩6,182 | ₩6,342 | ₩6,061 | ₩6,168 | -0.22% | 9.6만 |
|---|
| 2026.06.05 | ₩6,396 | ₩6,396 | ₩5,752 | ₩6,195 | -3.14% | 3.4만 |
|---|
| 2026.06.04 | ₩5,820 | ₩6,570 | ₩5,806 | ₩6,410 | +10.14% | 7.8만 |
|---|
| 2026.06.03 | ₩5,726 | ₩5,873 | ₩5,525 | ₩5,820 | +1.64% | 5.6만 |
|---|
| 2026.06.02 | ₩5,632 | ₩5,833 | ₩5,525 | ₩5,685 | +0.95% | 3.6만 |
|---|
| 2026.06.01 | ₩5,632 | ₩5,699 | ₩5,538 | ₩5,645 | +0.24% | 6.8만 |
|---|
| 2026.05.29 | ₩5,752 | ₩6,001 | ₩5,460 | ₩5,578 | -3.03% | 6.1만 |
|---|
| 2026.05.28 | ₩6,275 | ₩6,316 | ₩5,742 | ₩5,793 | -7.69% | 10.7만 |
|---|
| 2026.05.27 | ₩6,436 | ₩6,436 | ₩6,262 | ₩6,342 | -1.46% | 3만 |
|---|
| 2026.05.26 | ₩6,262 | ₩6,570 | ₩6,262 | ₩6,369 | +1.71% | 10.8만 |
|---|
| 2026.05.22 | ₩6,235 | ₩6,289 | ₩6,074 | ₩6,168 | -1.08% | 2.1만 |
|---|
| 2026.05.21 | ₩5,974 | ₩6,410 | ₩5,940 | ₩6,269 | +4.94% | 5.6만 |
|---|
| 2026.05.20 | ₩6,235 | ₩6,423 | ₩6,021 | ₩6,262 | +0.43% | 16.3만 |
|---|
| 2026.05.19 | ₩5,940 | ₩6,302 | ₩5,872 | ₩6,021 | +1.35% | 16.3만 |
|---|
| 2026.05.18 | ₩5,752 | ₩5,954 | ₩5,699 | ₩5,820 | +1.17% | 6.6만 |
|---|
| 2026.05.15 | ₩5,712 | ₩6,182 | ₩5,712 | ₩5,833 | +2.11% | 3.9만 |
|---|
| 2026.05.14 | ₩5,739 | ₩5,873 | ₩5,693 | ₩5,779 | +0.70% | 1.8만 |
|---|
| 2026.05.13 | ₩5,752 | ₩6,047 | ₩5,710 | ₩5,793 | +0.70% | 2.9만 |
|---|
| 2026.05.12 | ₩5,913 | ₩5,975 | ₩5,230 | ₩5,820 | -1.59% | 5.4만 |
|---|
| 2026.05.11 | ₩6,021 | ₩6,208 | ₩5,911 | ₩6,007 | -0.22% | 6.2만 |
|---|
| 2026.05.08 | ₩5,927 | ₩6,262 | ₩5,766 | ₩5,887 | -0.68% | 3.1만 |
|---|
| 2026.05.07 | ₩6,047 | ₩6,068 | ₩5,766 | ₩5,967 | -1.33% | 4.9만 |
|---|
| 2026.05.06 | ₩6,490 | ₩6,597 | ₩5,980 | ₩6,115 | -5.79% | 7만 |
|---|
| 2026.05.05 | ₩6,289 | ₩6,490 | ₩6,208 | ₩6,477 | +2.99% | 10.3만 |
|---|
| 2026.05.04 | ₩6,141 | ₩6,275 | ₩6,101 | ₩6,208 | +1.09% | 6.6만 |
|---|
| 2026.05.01 | ₩5,913 | ₩6,208 | ₩5,893 | ₩6,047 | +2.27% | 6만 |
|---|
| 2026.04.30 | ₩5,940 | ₩6,034 | ₩5,940 | ₩5,980 | +0.68% | 2만 |
|---|
| 2026.04.29 | ₩5,873 | ₩6,021 | ₩5,793 | ₩5,900 | +0.46% | 5.1만 |
|---|
| 2026.04.28 | ₩6,034 | ₩6,034 | ₩5,846 | ₩5,846 | -3.11% | 2.8만 |
|---|
| 2026.04.27 | ₩5,940 | ₩6,275 | ₩5,900 | ₩6,088 | +2.48% | 6.4만 |
|---|
| 2026.04.24 | ₩5,940 | ₩5,997 | ₩5,779 | ₩5,873 | -1.13% | 2.5만 |
|---|
| 2026.04.23 | ₩5,927 | ₩5,987 | ₩5,840 | ₩5,873 | -0.90% | 1만 |
|---|
| 2026.04.22 | ₩5,994 | ₩6,074 | ₩5,766 | ₩5,887 | -1.79% | 2.4만 |
|---|
| 2026.04.21 | ₩6,168 | ₩6,168 | ₩5,900 | ₩5,913 | -4.13% | 4.2만 |
|---|
| 2026.04.20 | ₩5,967 | ₩6,289 | ₩5,873 | ₩6,235 | +4.49% | 6.4만 |
|---|
| 2026.04.17 | ₩5,954 | ₩5,994 | ₩5,887 | ₩5,954 | 0.00% | 2.3만 |
|---|
| 2026.04.16 | ₩5,954 | ₩6,021 | ₩5,714 | ₩5,900 | -0.90% | 4.8만 |
|---|
| 2026.04.15 | ₩5,967 | ₩6,007 | ₩5,840 | ₩5,954 | -0.22% | 2.3만 |
|---|
| 2026.04.14 | ₩6,101 | ₩6,249 | ₩5,793 | ₩5,913 | -3.08% | 4.9만 |
|---|
| 2026.04.13 | ₩6,034 | ₩6,262 | ₩6,021 | ₩6,168 | +2.22% | 3.5만 |
|---|
| 2026.04.10 | ₩5,994 | ₩6,135 | ₩5,793 | ₩5,967 | -0.45% | 3.7만 |
|---|
| 2026.04.09 | ₩6,047 | ₩6,262 | ₩5,913 | ₩5,913 | -2.22% | 8.6만 |
|---|
| 2026.04.08 | ₩5,846 | ₩6,115 | ₩5,846 | ₩6,047 | +3.44% | 3.4만 |
|---|
| 2026.04.07 | ₩5,793 | ₩5,954 | ₩5,752 | ₩5,846 | +0.93% | 2만 |
|---|
| 2026.04.06 | ₩5,980 | ₩6,235 | ₩5,672 | ₩5,766 | -3.59% | 6만 |
|---|
| 2026.04.02 | ₩5,726 | ₩5,980 | ₩5,726 | ₩5,900 | +3.04% | 3.9만 |
|---|
| 2026.04.01 | ₩5,645 | ₩5,887 | ₩5,645 | ₩5,712 | +1.19% | 3.9천 |
|---|
| 2026.03.31 | ₩5,872 | ₩5,872 | ₩5,645 | ₩5,685 | -3.17% | 2.1만 |
|---|
| 2026.03.30 | ₩6,021 | ₩6,047 | ₩5,659 | ₩5,712 | -5.12% | 5.2만 |
|---|
| 2026.03.27 | ₩5,927 | ₩6,021 | ₩5,806 | ₩5,913 | -0.23% | 1.9만 |
|---|
| 2026.03.26 | ₩5,954 | ₩6,123 | ₩5,846 | ₩5,980 | +0.45% | 2.8만 |
|---|
| 2026.03.25 | ₩6,141 | ₩6,155 | ₩5,927 | ₩5,940 | -3.28% | 4.2만 |
|---|
| 2026.03.24 | ₩5,860 | ₩6,289 | ₩5,846 | ₩6,061 | +3.43% | 11.7만 |
|---|
| 2026.03.23 | ₩5,498 | ₩5,900 | ₩5,498 | ₩5,900 | +7.32% | 8.7만 |
|---|
| 2026.03.20 | ₩5,618 | ₩5,618 | ₩5,364 | ₩5,471 | -2.63% | 6.5만 |
|---|
| 2026.03.19 | ₩5,457 | ₩5,592 | ₩5,377 | ₩5,592 | +2.46% | 4.3만 |
|---|
| 2026.03.18 | ₩5,766 | ₩5,873 | ₩5,525 | ₩5,525 | -4.19% | 4.7만 |
|---|
| 2026.03.17 | ₩5,364 | ₩6,014 | ₩5,364 | ₩5,752 | +7.25% | 12.6만 |
|---|
| 2026.03.16 | ₩5,189 | ₩5,350 | ₩4,935 | ₩5,283 | +1.81% | 9만 |
|---|
| 2026.03.13 | ₩5,162 | ₩5,311 | ₩5,002 | ₩5,162 | 0.00% | 2.7만 |
|---|
| 2026.03.12 | ₩5,230 | ₩5,297 | ₩5,095 | ₩5,203 | -0.51% | 4만 |
|---|
| 2026.03.11 | ₩5,498 | ₩5,498 | ₩5,122 | ₩5,216 | -5.12% | 7.1만 |
|---|
| 2026.03.10 | ₩5,457 | ₩5,793 | ₩5,364 | ₩5,444 | -0.25% | 12.7만 |
|---|
| 2026.03.09 | ₩5,310 | ₩5,706 | ₩5,310 | ₩5,471 | +3.03% | 13.9만 |
|---|
| 2026.03.06 | ₩5,377 | ₩5,685 | ₩5,230 | ₩5,350 | -0.50% | 13.6만 |
|---|
| 2026.03.05 | ₩5,672 | ₩5,672 | ₩5,256 | ₩5,283 | -6.86% | 6.1만 |
|---|
| 2026.03.04 | ₩5,645 | ₩5,766 | ₩5,377 | ₩5,672 | +0.48% | 8.5만 |
|---|
| 2026.03.03 | ₩6,034 | ₩6,047 | ₩5,632 | ₩5,793 | -4.00% | 13.8만 |
|---|
| 2026.03.02 | ₩6,168 | ₩6,353 | ₩5,578 | ₩6,061 | -1.74% | 26.8만 |
|---|
| 2026.02.27 | ₩5,618 | ₩5,632 | ₩5,390 | ₩5,578 | -0.72% | 4.4만 |
|---|
| 2026.02.26 | ₩5,216 | ₩5,618 | ₩5,216 | ₩5,511 | +5.66% | 18.5만 |
|---|
| 2026.02.25 | ₩5,323 | ₩5,417 | ₩5,162 | ₩5,203 | -2.27% | 3.9만 |
|---|
| 2026.02.24 | ₩5,176 | ₩5,337 | ₩5,176 | ₩5,216 | +0.78% | 6.7만 |
|---|
| 2026.02.23 | ₩4,854 | ₩5,189 | ₩4,841 | ₩5,122 | +5.52% | 9.5만 |
|---|
| 2026.02.20 | ₩4,867 | ₩4,901 | ₩4,760 | ₩4,760 | -2.20% | 3.1만 |
|---|
| 2026.02.19 | ₩4,747 | ₩4,908 | ₩4,747 | ₩4,894 | +3.11% | 2.9만 |
|---|
| 2026.02.18 | ₩4,602 | ₩4,800 | ₩4,539 | ₩4,747 | +3.15% | 4.9만 |
|---|
| 2026.02.17 | ₩4,572 | ₩4,680 | ₩4,277 | ₩4,438 | -2.93% | 6.7만 |
|---|
| 2026.02.13 | ₩4,519 | ₩4,720 | ₩4,505 | ₩4,586 | +1.48% | 4.7만 |
|---|
| 2026.02.12 | ₩4,747 | ₩4,760 | ₩4,479 | ₩4,572 | -3.67% | 2.7만 |
|---|
| 2026.02.11 | ₩4,613 | ₩4,800 | ₩4,599 | ₩4,733 | +2.62% | 4.6만 |
|---|
| 2026.02.10 | ₩4,774 | ₩4,841 | ₩4,626 | ₩4,626 | -3.09% | 4.3만 |
|---|
| 2026.02.09 | ₩4,237 | ₩4,800 | ₩4,237 | ₩4,774 | +12.66% | 6.7만 |
|---|
| 2026.02.06 | ₩4,264 | ₩4,433 | ₩4,170 | ₩4,237 | -0.63% | 5.2만 |
|---|
| 2026.02.05 | ₩4,434 | ₩4,546 | ₩4,197 | ₩4,197 | -5.35% | 4.6만 |
|---|
| 2026.02.04 | ₩4,425 | ₩4,500 | ₩4,371 | ₩4,425 | 0.00% | 1.5만 |
|---|
| 2026.02.03 | ₩4,412 | ₩4,513 | ₩4,358 | ₩4,425 | +0.30% | 1만 |
|---|
| 2026.02.02 | ₩4,345 | ₩4,532 | ₩4,279 | ₩4,398 | +1.23% | 3.1만 |
|---|
| 2026.01.30 | ₩4,492 | ₩4,526 | ₩4,425 | ₩4,472 | -0.45% | 2.7만 |
|---|
| 2026.01.29 | ₩4,479 | ₩4,546 | ₩4,358 | ₩4,546 | +1.50% | 1.6만 |
|---|
| 2026.01.28 | ₩4,680 | ₩4,707 | ₩4,358 | ₩4,505 | -3.72% | 4.7만 |
|---|
| 2026.01.27 | ₩4,284 | ₩4,653 | ₩4,284 | ₩4,626 | +7.98% | 8.8만 |
|---|
| 2026.01.26 | ₩4,224 | ₩4,277 | ₩4,090 | ₩4,210 | -0.32% | 2만 |
|---|
| 2026.01.23 | ₩4,237 | ₩4,345 | ₩4,224 | ₩4,224 | -0.32% | 1.9만 |
|---|
| 2026.01.22 | ₩4,251 | ₩4,291 | ₩4,143 | ₩4,184 | -1.58% | 2.5만 |
|---|
| 2026.01.21 | ₩4,318 | ₩4,385 | ₩4,251 | ₩4,345 | +0.62% | 1.2만 |
|---|
| 2026.01.20 | ₩4,318 | ₩4,358 | ₩4,084 | ₩4,357 | +0.90% | 1.2만 |
|---|
| 2026.01.16 | ₩4,425 | ₩4,425 | ₩4,331 | ₩4,331 | -2.12% | 1.6만 |
|---|
| 2026.01.15 | ₩4,425 | ₩4,519 | ₩4,304 | ₩4,418 | -0.15% | 3.9만 |
|---|
| 2026.01.14 | ₩4,117 | ₩4,532 | ₩4,117 | ₩4,438 | +7.82% | 8.9만 |
|---|
| 2026.01.13 | ₩3,925 | ₩4,157 | ₩3,925 | ₩4,117 | +4.89% | 7.8만 |
|---|
| 2026.01.12 | ₩3,962 | ₩4,090 | ₩3,906 | ₩3,929 | -0.85% | 6.5만 |
|---|
| 2026.01.09 | ₩3,964 | ₩4,025 | ₩3,795 | ₩3,835 | -3.25% | 5.3만 |
|---|
| 2026.01.08 | ₩3,982 | ₩4,071 | ₩3,907 | ₩4,050 | +1.68% | 1.7만 |
|---|
| 2026.01.07 | ₩3,808 | ₩3,942 | ₩3,755 | ₩3,942 | +3.52% | 4만 |
|---|
| 2026.01.06 | ₩3,755 | ₩3,929 | ₩3,755 | ₩3,808 | +1.43% | 2만 |
|---|
| 2026.01.05 | ₩3,701 | ₩3,881 | ₩3,701 | ₩3,741 | +1.09% | 1.2만 |
|---|
| 2026.01.02 | ₩3,741 | ₩3,746 | ₩3,580 | ₩3,701 | -1.08% | 2.8만 |
|---|
| 2025.12.31 | ₩3,728 | ₩3,835 | ₩3,728 | ₩3,768 | +1.08% | 1.8만 |
|---|
| 2025.12.30 | ₩3,795 | ₩3,894 | ₩3,728 | ₩3,728 | -1.77% | 2.4만 |
|---|
| 2025.12.29 | ₩3,875 | ₩3,902 | ₩3,701 | ₩3,848 | -0.69% | 8.8만 |
|---|
| 2025.12.26 | ₩3,915 | ₩3,956 | ₩3,915 | ₩3,956 | +1.03% | 6.6천 |
|---|
| 2025.12.24 | ₩3,929 | ₩3,956 | ₩3,893 | ₩3,956 | +0.68% | 8.8천 |
|---|
| 2025.12.23 | ₩3,942 | ₩3,956 | ₩3,862 | ₩3,956 | +0.34% | 2.6만 |
|---|
| 2025.12.22 | ₩4,023 | ₩4,024 | ₩3,875 | ₩3,902 | -3.00% | 4.9만 |
|---|
| 2025.12.19 | ₩4,023 | ₩4,076 | ₩3,969 | ₩3,969 | -1.33% | 1.9만 |
|---|
| 2025.12.18 | ₩4,056 | ₩4,056 | ₩4,020 | ₩4,020 | -0.89% | 9.3천 |
|---|
| 2025.12.17 | ₩4,009 | ₩4,040 | ₩4,009 | ₩4,023 | +0.33% | 1.1만 |
|---|
| 2025.12.16 | ₩4,023 | ₩4,023 | ₩3,993 | ₩3,996 | -0.67% | 1.2만 |
|---|
| 2025.12.15 | ₩3,956 | ₩4,036 | ₩3,956 | ₩4,023 | +1.69% | 1.9만 |
|---|
| 2025.12.12 | ₩3,996 | ₩4,023 | ₩3,942 | ₩3,942 | -1.34% | 1.3만 |
|---|
| 2025.12.11 | ₩4,050 | ₩4,063 | ₩3,969 | ₩4,043 | -0.17% | 1.6만 |
|---|
| 2025.12.10 | ₩4,036 | ₩4,103 | ₩4,023 | ₩4,050 | +0.33% | 2.1만 |
|---|
| 2025.12.09 | ₩3,996 | ₩4,090 | ₩3,902 | ₩4,009 | +0.34% | 1만 |
|---|
| 2025.12.08 | ₩3,889 | ₩4,031 | ₩3,889 | ₩3,996 | +2.76% | 2만 |
|---|
| 2025.12.05 | ₩3,942 | ₩3,985 | ₩3,862 | ₩3,889 | -1.36% | 1.9만 |
|---|
| 2025.12.04 | ₩3,969 | ₩3,969 | ₩3,915 | ₩3,929 | -1.01% | 9.1천 |
|---|
| 2025.12.03 | ₩3,915 | ₩4,023 | ₩3,886 | ₩3,902 | -0.34% | 3.4만 |
|---|
| 2025.12.02 | ₩4,005 | ₩4,005 | ₩3,848 | ₩3,969 | -0.90% | 1.9만 |
|---|
| 2025.12.01 | ₩4,117 | ₩4,130 | ₩3,942 | ₩3,942 | -4.23% | 2.6만 |
|---|
| 2025.11.28 | ₩4,023 | ₩4,157 | ₩4,009 | ₩4,090 | +1.67% | 3만 |
|---|
| 2025.11.26 | ₩3,996 | ₩4,157 | ₩3,996 | ₩4,103 | +2.68% | 3.9만 |
|---|
| 2025.11.25 | ₩3,966 | ₩4,197 | ₩3,956 | ₩4,029 | +1.59% | 3.7만 |
|---|
| 2025.11.24 | ₩3,862 | ₩3,969 | ₩3,701 | ₩3,915 | +1.39% | 6.1만 |
|---|
| 2025.11.21 | ₩3,701 | ₩3,862 | ₩3,701 | ₩3,822 | +3.26% | 5.6만 |
|---|
| 2025.11.20 | ₩3,527 | ₩3,647 | ₩3,513 | ₩3,513 | -0.38% | 3.5만 |
|---|
| 2025.11.19 | ₩3,607 | ₩3,634 | ₩3,513 | ₩3,553 | -1.49% | 3.2만 |
|---|
| 2025.11.18 | ₩3,567 | ₩3,634 | ₩3,553 | ₩3,580 | +0.38% | 1.2만 |
|---|
| 2025.11.17 | ₩3,567 | ₩3,683 | ₩3,527 | ₩3,540 | -0.75% | 1.6만 |
|---|
| 2025.11.14 | ₩3,594 | ₩3,655 | ₩3,527 | ₩3,607 | +0.37% | 2.4만 |
|---|
| 2025.11.13 | ₩3,701 | ₩3,708 | ₩3,513 | ₩3,607 | -2.54% | 4.7만 |
|---|
| 2025.11.12 | ₩3,714 | ₩3,714 | ₩3,687 | ₩3,714 | 0.00% | 6.2천 |
|---|
| 2025.11.11 | ₩3,714 | ₩3,714 | ₩3,678 | ₩3,701 | -0.36% | 4.4천 |
|---|
| 2025.11.10 | ₩3,741 | ₩3,741 | ₩3,614 | ₩3,655 | -2.29% | 2.3만 |
|---|
| 2025.11.07 | ₩3,594 | ₩3,687 | ₩3,573 | ₩3,674 | +2.24% | 2.3만 |
|---|
| 2025.11.06 | ₩3,567 | ₩3,630 | ₩3,567 | ₩3,580 | +0.38% | 7.1천 |
|---|
| 2025.11.05 | ₩3,500 | ₩3,653 | ₩3,500 | ₩3,567 | +1.92% | 6.9천 |
|---|
| 2025.11.04 | ₩3,620 | ₩3,620 | ₩3,540 | ₩3,594 | -0.74% | 1.3만 |
|---|
| 2025.11.03 | ₩3,567 | ₩3,641 | ₩3,567 | ₩3,594 | +0.75% | 1.6만 |
|---|
| 2025.10.31 | ₩3,527 | ₩3,681 | ₩3,500 | ₩3,634 | +3.04% | 2.3만 |
|---|
| 2025.10.30 | ₩3,540 | ₩3,580 | ₩3,540 | ₩3,547 | +0.19% | 1.8만 |
|---|
| 2025.10.29 | ₩3,661 | ₩3,682 | ₩3,540 | ₩3,594 | -1.83% | 1.6만 |
|---|
| 2025.10.28 | ₩3,661 | ₩3,714 | ₩3,433 | ₩3,594 | -1.83% | 5.4만 |
|---|
| 2025.10.27 | ₩3,781 | ₩3,795 | ₩3,701 | ₩3,701 | -2.13% | 1.9만 |
|---|
| 2025.10.24 | ₩3,875 | ₩3,889 | ₩3,768 | ₩3,795 | -2.08% | 1.8만 |
|---|
| 2025.10.23 | ₩3,716 | ₩3,902 | ₩3,704 | ₩3,868 | +4.11% | 1.8만 |
|---|
| 2025.10.22 | ₩3,674 | ₩3,701 | ₩3,674 | ₩3,694 | +0.55% | 4.4천 |
|---|
| 2025.10.21 | ₩3,768 | ₩3,768 | ₩3,647 | ₩3,661 | -2.85% | 1.1만 |
|---|
| 2025.10.20 | ₩3,838 | ₩3,838 | ₩3,755 | ₩3,768 | -1.82% | 2.2천 |
|---|
| 2025.10.17 | ₩3,797 | ₩3,803 | ₩3,755 | ₩3,755 | -1.13% | 1.8만 |
|---|
| 2025.10.16 | ₩3,808 | ₩3,812 | ₩3,795 | ₩3,812 | +0.11% | 4.8천 |
|---|
| 2025.10.15 | ₩3,822 | ₩3,848 | ₩3,808 | ₩3,808 | -0.35% | 7.1천 |
|---|
| 2025.10.14 | ₩3,875 | ₩3,875 | ₩3,785 | ₩3,819 | -1.45% | 2.1만 |
|---|
| 2025.10.13 | ₩3,889 | ₩3,929 | ₩3,862 | ₩3,875 | -0.34% | 9.6천 |
|---|
| 2025.10.10 | ₩3,889 | ₩3,980 | ₩3,781 | ₩3,795 | -2.41% | 2.6만 |
|---|