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 | ₩10,486 | ₩11,036 | ₩10,003 | ₩10,446 | -0.38% | 71.3만 |
| 2026.09.28–2026.10.02 | ₩9,051 | ₩10,660 | ₩8,461 | ₩10,365 | +14.52% | 66.7만 |
| 2026.09.21–2026.09.25 | ₩10,057 | ₩10,312 | ₩8,528 | ₩8,756 | -12.93% | 61만 |
| 2026.09.14–2026.09.18 | ₩9,266 | ₩11,129 | ₩8,434 | ₩9,869 | +6.51% | 83.8만 |
| 2026.09.08–2026.09.11 | ₩8,407 | ₩9,494 | ₩8,179 | ₩9,225 | +9.73% | 51.6만 |
| 2026.08.31–2026.09.04 | ₩7,201 | ₩9,051 | ₩7,159 | ₩8,340 | +15.83% | 255.7만 |
| 2026.08.24–2026.08.28 | ₩7,160 | ₩7,375 | ₩6,865 | ₩7,187 | +0.37% | 16.6만 |
| 2026.08.17–2026.08.21 | ₩6,879 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,375 |
| ₩6,664 |
| ₩7,201 |
| +4.68% |
| 17.1만 |
| 2026.08.10–2026.08.14 | ₩6,839 | ₩6,973 | ₩6,410 | ₩6,919 | +1.18% | 14만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,450 | ₩6,745 | ₩5,980 | ₩6,745 | +4.57% | 17.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,900 | ₩6,423 | ₩5,900 | ₩6,383 | +8.18% | 22.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,712 | ₩6,262 | ₩5,712 | ₩5,994 | +4.93% | 11.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,578 | ₩5,873 | ₩5,565 | ₩5,820 | +4.33% | 6.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,538 | ₩5,786 | ₩5,431 | ₩5,592 | +0.97% | 18.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,833 | ₩5,833 | ₩5,431 | ₩5,632 | -3.45% | 19.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,833 | ₩6,342 | ₩5,672 | ₩5,927 | +1.61% | 32.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,434 | ₩6,434 | ₩5,793 | ₩5,873 | -8.71% | 16.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,182 | ₩6,410 | ₩5,994 | ₩6,195 | +0.22% | 31.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,632 | ₩6,570 | ₩5,525 | ₩6,195 | +10.00% | 27.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,262 | ₩6,570 | ₩5,460 | ₩5,578 | -10.92% | 30.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,752 | ₩6,423 | ₩5,699 | ₩6,168 | +7.23% | 46.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,021 | ₩6,208 | ₩5,230 | ₩5,833 | -3.12% | 20.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,141 | ₩6,597 | ₩5,766 | ₩5,887 | -4.15% | 31.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,940 | ₩6,275 | ₩5,793 | ₩6,047 | +1.81% | 22.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,967 | ₩6,289 | ₩5,766 | ₩5,873 | -1.57% | 16.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩6,034 | ₩6,262 | ₩5,714 | ₩5,954 | -1.33% | 17.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,980 | ₩6,262 | ₩5,672 | ₩5,967 | -0.22% | 23.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩6,021 | ₩6,047 | ₩5,645 | ₩5,900 | -2.00% | 11.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩5,498 | ₩6,289 | ₩5,498 | ₩5,913 | +7.56% | 29.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,189 | ₩6,014 | ₩4,935 | ₩5,471 | +5.43% | 37만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,310 | ₩5,793 | ₩5,002 | ₩5,162 | -2.78% | 40.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩6,168 | ₩6,353 | ₩5,230 | ₩5,350 | -13.26% | 68.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,854 | ₩5,632 | ₩4,841 | ₩5,578 | +14.92% | 43만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,572 | ₩4,908 | ₩4,277 | ₩4,760 | +4.11% | 17.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,237 | ₩4,841 | ₩4,237 | ₩4,586 | +8.23% | 22.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,345 | ₩4,546 | ₩4,170 | ₩4,237 | -2.47% | 15.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,224 | ₩4,707 | ₩4,090 | ₩4,472 | +5.87% | 19.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,318 | ₩4,385 | ₩4,084 | ₩4,224 | -2.17% | 6.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,962 | ₩4,532 | ₩3,906 | ₩4,331 | +9.31% | 28.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,701 | ₩4,071 | ₩3,701 | ₩3,835 | +3.62% | 14.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,875 | ₩3,902 | ₩3,580 | ₩3,701 | -4.50% | 15.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,023 | ₩4,024 | ₩3,862 | ₩3,956 | -1.67% | 9.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,956 | ₩4,076 | ₩3,956 | ₩3,969 | +0.34% | 7만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,889 | ₩4,103 | ₩3,889 | ₩3,942 | +1.38% | 8만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,117 | ₩4,130 | ₩3,848 | ₩3,889 | -5.54% | 10.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,862 | ₩4,197 | ₩3,701 | ₩4,090 | +5.90% | 16.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,567 | ₩3,862 | ₩3,513 | ₩3,822 | +7.14% | 14.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩3,741 | ₩3,741 | ₩3,513 | ₩3,607 | -3.58% | 10.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,567 | ₩3,687 | ₩3,500 | ₩3,674 | +3.01% | 6.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,781 | ₩3,795 | ₩3,433 | ₩3,634 | -3.90% | 13.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,838 | ₩3,902 | ₩3,647 | ₩3,795 | -1.12% | 5.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩3,889 | ₩3,929 | ₩3,755 | ₩3,755 | -3.45% | 6만 |
|---|
| 2025.10.10–2025.10.10 | ₩3,889 | ₩3,980 | ₩3,781 | ₩3,795 | -2.41% | 2.6만 |
|---|