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 | ₩10,479 | ₩11,028 | ₩9,997 | ₩10,439 | -0.38% | 71.3만 |
| 2026.09.28–2026.10.02 | ₩9,045 | ₩10,653 | ₩8,456 | ₩10,358 | +14.52% | 66.7만 |
| 2026.09.21–2026.09.25 | ₩10,050 | ₩10,305 | ₩8,523 | ₩8,750 | -12.93% | 61만 |
| 2026.09.14–2026.09.18 | ₩9,260 | ₩11,122 | ₩8,429 | ₩9,863 | +6.51% | 83.8만 |
| 2026.09.08–2026.09.11 | ₩8,402 | ₩9,487 | ₩8,174 | ₩9,219 | +9.73% | 51.6만 |
| 2026.08.31–2026.09.04 | ₩7,196 | ₩9,045 | ₩7,154 | ₩8,335 | +15.83% | 255.7만 |
| 2026.08.24–2026.08.28 | ₩7,156 | ₩7,370 | ₩6,861 | ₩7,183 | +0.37% | 16.6만 |
| 2026.08.17–2026.08.21 | ₩6,874 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,370 |
| ₩6,660 |
| ₩7,196 |
| +4.68% |
| 17.1만 |
| 2026.08.10–2026.08.14 | ₩6,834 | ₩6,968 | ₩6,405 | ₩6,915 | +1.18% | 14만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,445 | ₩6,740 | ₩5,976 | ₩6,740 | +4.57% | 17.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,896 | ₩6,419 | ₩5,896 | ₩6,378 | +8.18% | 22.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,708 | ₩6,258 | ₩5,708 | ₩5,990 | +4.93% | 11.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,574 | ₩5,869 | ₩5,561 | ₩5,816 | +4.33% | 6.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,534 | ₩5,782 | ₩5,427 | ₩5,588 | +0.97% | 18.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,829 | ₩5,829 | ₩5,427 | ₩5,628 | -3.45% | 19.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,829 | ₩6,338 | ₩5,668 | ₩5,923 | +1.61% | 32.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,429 | ₩6,429 | ₩5,789 | ₩5,869 | -8.71% | 16.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,177 | ₩6,405 | ₩5,990 | ₩6,191 | +0.22% | 31.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,628 | ₩6,566 | ₩5,521 | ₩6,191 | +10.00% | 27.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,258 | ₩6,566 | ₩5,457 | ₩5,574 | -10.92% | 30.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,749 | ₩6,419 | ₩5,695 | ₩6,164 | +7.23% | 46.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,017 | ₩6,204 | ₩5,226 | ₩5,829 | -3.12% | 20.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,137 | ₩6,593 | ₩5,762 | ₩5,883 | -4.15% | 31.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,936 | ₩6,271 | ₩5,789 | ₩6,043 | +1.81% | 22.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,963 | ₩6,285 | ₩5,762 | ₩5,869 | -1.57% | 16.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩6,030 | ₩6,258 | ₩5,710 | ₩5,950 | -1.33% | 17.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,976 | ₩6,258 | ₩5,668 | ₩5,963 | -0.22% | 23.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩6,017 | ₩6,043 | ₩5,641 | ₩5,896 | -2.00% | 11.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩5,494 | ₩6,285 | ₩5,494 | ₩5,909 | +7.56% | 29.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,186 | ₩6,010 | ₩4,931 | ₩5,467 | +5.43% | 37만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,306 | ₩5,789 | ₩4,998 | ₩5,159 | -2.78% | 40.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩6,164 | ₩6,349 | ₩5,226 | ₩5,347 | -13.26% | 68.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,851 | ₩5,628 | ₩4,837 | ₩5,574 | +14.92% | 43만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,569 | ₩4,904 | ₩4,275 | ₩4,757 | +4.11% | 17.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,234 | ₩4,837 | ₩4,234 | ₩4,583 | +8.23% | 22.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,342 | ₩4,543 | ₩4,167 | ₩4,234 | -2.47% | 15.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,221 | ₩4,703 | ₩4,087 | ₩4,469 | +5.87% | 19.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,315 | ₩4,382 | ₩4,082 | ₩4,221 | -2.17% | 6.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,960 | ₩4,529 | ₩3,903 | ₩4,328 | +9.31% | 28.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,698 | ₩4,068 | ₩3,698 | ₩3,832 | +3.62% | 14.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,873 | ₩3,899 | ₩3,578 | ₩3,698 | -4.50% | 15.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,020 | ₩4,021 | ₩3,859 | ₩3,953 | -1.67% | 9.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,953 | ₩4,074 | ₩3,953 | ₩3,966 | +0.34% | 7만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,886 | ₩4,100 | ₩3,886 | ₩3,940 | +1.38% | 8만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,114 | ₩4,127 | ₩3,846 | ₩3,886 | -5.54% | 10.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,859 | ₩4,194 | ₩3,698 | ₩4,087 | +5.90% | 16.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,564 | ₩3,859 | ₩3,511 | ₩3,819 | +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 | ₩3,564 | ₩3,685 | ₩3,497 | ₩3,672 | +3.01% | 6.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,779 | ₩3,792 | ₩3,430 | ₩3,631 | -3.90% | 13.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,835 | ₩3,899 | ₩3,645 | ₩3,792 | -1.12% | 5.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩3,886 | ₩3,926 | ₩3,752 | ₩3,752 | -3.45% | 6만 |
|---|
| 2025.10.10–2025.10.10 | ₩3,886 | ₩3,977 | ₩3,779 | ₩3,792 | -2.41% | 2.6만 |
|---|