시장 데이터를 불러오는 중
전체 종목
픽시스 온콜로지 과거 주가
Pyxis Oncology, Inc. - Common Stock · PYXS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pyxis Oncology, Inc. - Common Stock · PYXS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,667 | ₩2,760 | ₩2,653 | ₩2,720 | +2.01% | 95만 |
| 2026.10.08 | ₩2,720 | ₩2,720 | ₩2,549 | ₩2,667 | -1.97% | 109.7만 |
| 2026.10.07 | ₩2,707 | ₩2,795 | ₩2,680 | ₩2,693 | -0.50% | 95.8만 |
| 2026.10.06 | ₩2,975 | ₩2,975 | ₩2,680 | ₩2,707 | -9.01% | 140.3만 |
| 2026.10.05 | ₩2,841 | ₩3,028 | ₩2,747 | ₩3,002 | +5.66% | 151.5만 |
| 2026.10.02 | ₩2,961 | ₩3,095 | ₩2,814 | ₩2,868 | -3.17% | 199.7만 |
| 2026.10.01 | ₩3,095 | ₩3,095 | ₩2,935 | ₩2,935 | -5.19% | 260.2만 |
| 2026.09.30 | ₩3,183 | ₩3,229 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,841 |
| ₩3,122 |
| -1.89% |
| 815만 |
| 2026.09.29 | ₩3,940 | ₩3,940 | ₩3,792 | ₩3,886 | -1.36% | 33.6만 |
|---|
| 2026.09.28 | ₩3,765 | ₩3,899 | ₩3,685 | ₩3,886 | +3.20% | 36.8만 |
|---|
| 2026.09.25 | ₩3,899 | ₩3,913 | ₩3,732 | ₩3,832 | -1.72% | 61만 |
|---|
| 2026.09.24 | ₩4,315 | ₩4,355 | ₩3,832 | ₩3,913 | -9.32% | 87.5만 |
|---|
| 2026.09.23 | ₩4,502 | ₩4,502 | ₩4,288 | ₩4,315 | -4.17% | 43.4만 |
|---|
| 2026.09.22 | ₩4,301 | ₩4,563 | ₩4,275 | ₩4,496 | +4.52% | 48만 |
|---|
| 2026.09.21 | ₩4,529 | ₩4,529 | ₩4,275 | ₩4,275 | -5.62% | 63.3만 |
|---|
| 2026.09.18 | ₩4,529 | ₩4,610 | ₩4,462 | ₩4,462 | -1.48% | 56.4만 |
|---|
| 2026.09.17 | ₩4,596 | ₩4,653 | ₩4,474 | ₩4,569 | -0.58% | 47.7만 |
|---|
| 2026.09.16 | ₩4,476 | ₩4,583 | ₩4,449 | ₩4,476 | 0.00% | 64만 |
|---|
| 2026.09.15 | ₩4,556 | ₩4,583 | ₩4,342 | ₩4,462 | -2.06% | 49만 |
|---|
| 2026.09.14 | ₩4,301 | ₩4,710 | ₩4,301 | ₩4,596 | +6.85% | 70만 |
|---|
| 2026.09.11 | ₩4,435 | ₩4,583 | ₩4,114 | ₩4,301 | -3.02% | 112.9만 |
|---|
| 2026.09.10 | ₩4,583 | ₩4,606 | ₩4,261 | ₩4,382 | -4.39% | 73.9만 |
|---|
| 2026.09.09 | ₩4,663 | ₩5,521 | ₩4,197 | ₩4,529 | -2.87% | 434.5만 |
|---|
| 2026.09.08 | ₩5,360 | ₩5,561 | ₩5,152 | ₩5,213 | -2.75% | 137.6만 |
|---|
| 2026.09.04 | ₩4,730 | ₩5,427 | ₩4,710 | ₩5,213 | +10.20% | 223.1만 |
|---|
| 2026.09.03 | ₩4,971 | ₩5,012 | ₩4,623 | ₩4,777 | -3.91% | 81.2만 |
|---|
| 2026.09.02 | ₩4,623 | ₩5,052 | ₩4,603 | ₩5,025 | +8.70% | 73만 |
|---|
| 2026.09.01 | ₩4,342 | ₩4,784 | ₩4,261 | ₩4,610 | +6.17% | 59만 |
|---|
| 2026.08.31 | ₩4,288 | ₩4,395 | ₩4,087 | ₩4,342 | +1.25% | 47만 |
|---|
| 2026.08.28 | ₩4,449 | ₩4,529 | ₩4,288 | ₩4,328 | -2.71% | 21.2만 |
|---|
| 2026.08.27 | ₩4,435 | ₩4,516 | ₩4,328 | ₩4,449 | +0.30% | 39.7만 |
|---|
| 2026.08.26 | ₩4,060 | ₩4,502 | ₩4,020 | ₩4,476 | +10.23% | 63.4만 |
|---|
| 2026.08.25 | ₩3,966 | ₩4,141 | ₩3,940 | ₩4,100 | +3.38% | 42.2만 |
|---|
| 2026.08.24 | ₩4,047 | ₩4,114 | ₩3,786 | ₩3,966 | -1.99% | 83.7만 |
|---|
| 2026.08.21 | ₩4,221 | ₩4,301 | ₩4,047 | ₩4,127 | -2.22% | 68.2만 |
|---|
| 2026.08.20 | ₩4,422 | ₩4,543 | ₩4,060 | ₩4,181 | -5.45% | 71.6만 |
|---|
| 2026.08.19 | ₩4,114 | ₩4,690 | ₩4,100 | ₩4,516 | +9.77% | 103.6만 |
|---|
| 2026.08.18 | ₩4,060 | ₩4,194 | ₩3,980 | ₩4,007 | -1.32% | 35.3만 |
|---|
| 2026.08.17 | ₩4,060 | ₩4,141 | ₩3,792 | ₩4,047 | -0.33% | 55.9만 |
|---|
| 2026.08.14 | ₩4,007 | ₩4,127 | ₩3,835 | ₩4,033 | +0.67% | 70.4만 |
|---|
| 2026.08.13 | ₩3,953 | ₩4,489 | ₩3,685 | ₩4,033 | +2.03% | 126.8만 |
|---|
| 2026.08.12 | ₩3,698 | ₩4,303 | ₩3,645 | ₩4,261 | +15.22% | 193.6만 |
|---|
| 2026.08.11 | ₩5,159 | ₩5,360 | ₩2,546 | ₩3,792 | -26.49% | 1211.7만 |
|---|
| 2026.08.10 | ₩4,985 | ₩5,340 | ₩4,985 | ₩5,132 | +2.96% | 99.9만 |
|---|
| 2026.08.07 | ₩5,065 | ₩5,226 | ₩4,851 | ₩4,998 | -1.32% | 124.2만 |
|---|
| 2026.08.06 | ₩4,208 | ₩5,052 | ₩4,194 | ₩5,025 | +19.43% | 139.6만 |
|---|
| 2026.08.05 | ₩4,288 | ₩4,446 | ₩4,114 | ₩4,194 | -2.19% | 66.9만 |
|---|
| 2026.08.04 | ₩4,047 | ₩4,355 | ₩4,047 | ₩4,234 | +4.64% | 92.6만 |
|---|
| 2026.08.03 | ₩3,618 | ₩4,080 | ₩3,618 | ₩4,074 | +12.59% | 113.5만 |
|---|
| 2026.07.31 | ₩3,806 | ₩3,819 | ₩3,524 | ₩3,551 | -6.69% | 75만 |
|---|
| 2026.07.30 | ₩3,953 | ₩4,020 | ₩3,759 | ₩3,846 | -2.71% | 63.8만 |
|---|
| 2026.07.29 | ₩3,886 | ₩4,141 | ₩3,873 | ₩3,913 | +0.69% | 94.4만 |
|---|
| 2026.07.28 | ₩3,886 | ₩4,087 | ₩3,672 | ₩3,899 | +0.34% | 172.4만 |
|---|
| 2026.07.27 | ₩3,538 | ₩4,007 | ₩3,511 | ₩3,899 | +10.23% | 98.5만 |
|---|
| 2026.07.24 | ₩3,645 | ₩3,792 | ₩3,484 | ₩3,497 | -4.04% | 85.5만 |
|---|
| 2026.07.23 | ₩3,464 | ₩3,725 | ₩3,337 | ₩3,591 | +3.68% | 161.1만 |
|---|
| 2026.07.22 | ₩3,002 | ₩3,430 | ₩2,848 | ₩3,390 | +12.95% | 302.6만 |
|---|
| 2026.07.21 | ₩3,015 | ₩3,082 | ₩2,941 | ₩2,988 | -0.89% | 30.8만 |
|---|
| 2026.07.20 | ₩3,149 | ₩3,243 | ₩2,988 | ₩3,015 | -4.26% | 40.3만 |
|---|
| 2026.07.17 | ₩2,988 | ₩3,203 | ₩2,921 | ₩3,162 | +5.83% | 38만 |
|---|
| 2026.07.16 | ₩3,216 | ₩3,216 | ₩2,975 | ₩2,988 | -7.08% | 41.4만 |
|---|
| 2026.07.15 | ₩3,082 | ₩3,310 | ₩3,042 | ₩3,256 | +5.65% | 51.4만 |
|---|
| 2026.07.14 | ₩3,283 | ₩3,283 | ₩2,988 | ₩3,069 | -6.53% | 108.1만 |
|---|
| 2026.07.13 | ₩3,551 | ₩3,591 | ₩3,243 | ₩3,270 | -7.92% | 94.3만 |
|---|
| 2026.07.10 | ₩3,538 | ₩3,605 | ₩3,216 | ₩3,578 | +1.14% | 85.3만 |
|---|
| 2026.07.09 | ₩3,605 | ₩3,765 | ₩3,464 | ₩3,538 | -1.86% | 72.5만 |
|---|
| 2026.07.08 | ₩4,054 | ₩4,114 | ₩3,524 | ₩3,605 | -11.07% | 135.3만 |
|---|
| 2026.07.07 | ₩3,310 | ₩4,288 | ₩3,176 | ₩4,114 | +24.29% | 246.1만 |
|---|
| 2026.07.06 | ₩3,551 | ₩3,605 | ₩3,169 | ₩3,296 | -7.17% | 122.2만 |
|---|
| 2026.07.02 | ₩3,739 | ₩4,020 | ₩3,524 | ₩3,524 | -5.73% | 69.3만 |
|---|
| 2026.07.01 | ₩4,033 | ₩4,275 | ₩3,792 | ₩3,819 | -5.32% | 77.3만 |
|---|
| 2026.06.30 | ₩3,337 | ₩4,556 | ₩3,256 | ₩4,033 | +20.88% | 708.9만 |
|---|
| 2026.06.29 | ₩3,658 | ₩3,913 | ₩3,511 | ₩3,832 | +4.76% | 126.6만 |
|---|
| 2026.06.26 | ₩3,002 | ₩4,020 | ₩2,951 | ₩3,712 | +23.66% | 688.4만 |
|---|
| 2026.06.25 | ₩2,935 | ₩3,082 | ₩2,841 | ₩2,988 | +1.83% | 66.6만 |
|---|
| 2026.06.24 | ₩2,801 | ₩3,089 | ₩2,742 | ₩2,908 | +3.83% | 65.5만 |
|---|
| 2026.06.23 | ₩2,787 | ₩3,028 | ₩2,774 | ₩2,814 | +0.96% | 40.8만 |
|---|
| 2026.06.22 | ₩2,653 | ₩2,921 | ₩2,613 | ₩2,854 | +7.58% | 51.4만 |
|---|
| 2026.06.18 | ₩2,546 | ₩2,774 | ₩2,546 | ₩2,720 | +6.84% | 66.9만 |
|---|
| 2026.06.17 | ₩2,385 | ₩2,626 | ₩2,385 | ₩2,546 | +6.74% | 39만 |
|---|
| 2026.06.16 | ₩2,332 | ₩2,412 | ₩2,224 | ₩2,345 | +0.57% | 39.9만 |
|---|
| 2026.06.15 | ₩2,358 | ₩2,452 | ₩2,224 | ₩2,332 | -1.14% | 65만 |
|---|
| 2026.06.12 | ₩2,265 | ₩2,506 | ₩2,253 | ₩2,358 | +4.14% | 43.8만 |
|---|
| 2026.06.11 | ₩2,238 | ₩2,318 | ₩2,064 | ₩2,238 | 0.00% | 80.6만 |
|---|
| 2026.06.10 | ₩2,278 | ₩2,412 | ₩2,231 | ₩2,238 | -1.76% | 11.9만 |
|---|
| 2026.06.09 | ₩2,251 | ₩2,389 | ₩2,198 | ₩2,278 | +1.19% | 17.8만 |
|---|
| 2026.06.08 | ₩2,466 | ₩2,466 | ₩2,251 | ₩2,265 | -8.15% | 16.3만 |
|---|
| 2026.06.05 | ₩2,291 | ₩2,506 | ₩2,171 | ₩2,385 | +4.09% | 84.5만 |
|---|
| 2026.06.04 | ₩2,278 | ₩2,385 | ₩2,224 | ₩2,291 | +0.59% | 28.4만 |
|---|
| 2026.06.03 | ₩2,318 | ₩2,345 | ₩2,238 | ₩2,278 | -1.73% | 17.9만 |
|---|
| 2026.06.02 | ₩2,385 | ₩2,385 | ₩2,224 | ₩2,291 | -3.93% | 48.1만 |
|---|
| 2026.06.01 | ₩2,385 | ₩2,459 | ₩2,298 | ₩2,399 | +0.56% | 49.1만 |
|---|
| 2026.05.29 | ₩2,358 | ₩2,519 | ₩2,305 | ₩2,412 | +2.27% | 29.9만 |
|---|
| 2026.05.28 | ₩2,318 | ₩2,446 | ₩2,198 | ₩2,385 | +2.89% | 65.3만 |
|---|
| 2026.05.27 | ₩2,144 | ₩2,392 | ₩2,144 | ₩2,318 | +8.12% | 43만 |
|---|
| 2026.05.26 | ₩2,680 | ₩2,738 | ₩2,107 | ₩2,184 | -18.50% | 127.7만 |
|---|
| 2026.05.22 | ₩2,613 | ₩2,707 | ₩2,318 | ₩2,626 | +0.51% | 121.6만 |
|---|
| 2026.05.21 | ₩2,693 | ₩2,781 | ₩2,586 | ₩2,600 | -3.48% | 35.1만 |
|---|
| 2026.05.20 | ₩2,573 | ₩2,801 | ₩2,519 | ₩2,680 | +4.17% | 55.6만 |
|---|
| 2026.05.19 | ₩2,680 | ₩2,693 | ₩2,546 | ₩2,559 | -4.50% | 26.1만 |
|---|
| 2026.05.18 | ₩2,988 | ₩3,055 | ₩2,693 | ₩2,707 | -9.42% | 46.8만 |
|---|
| 2026.05.15 | ₩2,961 | ₩3,149 | ₩2,613 | ₩3,055 | +3.17% | 98.7만 |
|---|
| 2026.05.14 | ₩3,551 | ₩3,551 | ₩2,787 | ₩2,961 | -16.60% | 106.3만 |
|---|
| 2026.05.13 | ₩3,471 | ₩3,658 | ₩3,424 | ₩3,511 | +1.16% | 35.6만 |
|---|
| 2026.05.12 | ₩3,672 | ₩3,725 | ₩3,363 | ₩3,484 | -5.11% | 39만 |
|---|
| 2026.05.11 | ₩3,564 | ₩3,913 | ₩3,564 | ₩3,685 | +3.38% | 75.7만 |
|---|
| 2026.05.08 | ₩3,042 | ₩3,705 | ₩3,002 | ₩3,672 | +20.70% | 199.7만 |
|---|
| 2026.05.07 | ₩3,082 | ₩3,122 | ₩2,921 | ₩3,028 | -1.74% | 72.6만 |
|---|
| 2026.05.06 | ₩2,479 | ₩3,176 | ₩2,439 | ₩3,082 | +24.32% | 184.7만 |
|---|
| 2026.05.05 | ₩2,519 | ₩2,620 | ₩2,291 | ₩2,452 | -2.66% | 109.9만 |
|---|
| 2026.05.04 | ₩2,291 | ₩2,420 | ₩2,278 | ₩2,358 | +2.92% | 17.4만 |
|---|
| 2026.05.01 | ₩2,291 | ₩2,318 | ₩2,238 | ₩2,305 | +0.58% | 10.2만 |
|---|
| 2026.04.30 | ₩2,211 | ₩2,338 | ₩2,171 | ₩2,278 | +3.03% | 28.3만 |
|---|
| 2026.04.29 | ₩2,278 | ₩2,318 | ₩2,191 | ₩2,224 | -2.35% | 27.8만 |
|---|
| 2026.04.28 | ₩2,358 | ₩2,506 | ₩2,251 | ₩2,278 | -3.41% | 29.6만 |
|---|
| 2026.04.27 | ₩2,559 | ₩2,653 | ₩2,305 | ₩2,358 | -7.85% | 56.6만 |
|---|
| 2026.04.24 | ₩2,332 | ₩2,653 | ₩2,332 | ₩2,546 | +9.20% | 72.6만 |
|---|
| 2026.04.23 | ₩2,533 | ₩2,553 | ₩2,291 | ₩2,291 | -9.52% | 26.4만 |
|---|
| 2026.04.22 | ₩2,318 | ₩2,600 | ₩2,265 | ₩2,519 | +8.67% | 67.2만 |
|---|
| 2026.04.21 | ₩2,278 | ₩2,318 | ₩2,192 | ₩2,291 | +0.59% | 20.8만 |
|---|
| 2026.04.20 | ₩2,211 | ₩2,320 | ₩2,171 | ₩2,278 | +3.03% | 24만 |
|---|
| 2026.04.17 | ₩2,305 | ₩2,345 | ₩2,211 | ₩2,224 | -3.49% | 33.8만 |
|---|
| 2026.04.16 | ₩2,278 | ₩2,305 | ₩2,224 | ₩2,278 | 0.00% | 12.2만 |
|---|
| 2026.04.15 | ₩2,251 | ₩2,342 | ₩2,157 | ₩2,291 | +1.79% | 33.5만 |
|---|
| 2026.04.14 | ₩2,305 | ₩2,466 | ₩2,258 | ₩2,278 | -1.16% | 57.7만 |
|---|
| 2026.04.13 | ₩2,278 | ₩2,345 | ₩2,144 | ₩2,291 | +0.59% | 37.1만 |
|---|
| 2026.04.10 | ₩2,157 | ₩2,325 | ₩2,144 | ₩2,278 | +5.59% | 72.8만 |
|---|
| 2026.04.09 | ₩1,956 | ₩2,171 | ₩1,910 | ₩2,157 | +10.27% | 80.4만 |
|---|
| 2026.04.08 | ₩1,983 | ₩2,023 | ₩1,903 | ₩1,970 | -0.68% | 19.7만 |
|---|
| 2026.04.07 | ₩1,930 | ₩1,977 | ₩1,889 | ₩1,956 | +1.39% | 42.8만 |
|---|
| 2026.04.06 | ₩1,983 | ₩2,050 | ₩1,916 | ₩1,943 | -2.03% | 23.3만 |
|---|
| 2026.04.02 | ₩1,916 | ₩2,003 | ₩1,876 | ₩1,983 | +3.50% | 19.6만 |
|---|
| 2026.04.01 | ₩1,943 | ₩2,077 | ₩1,943 | ₩1,970 | +1.38% | 19.8만 |
|---|
| 2026.03.31 | ₩1,782 | ₩1,956 | ₩1,755 | ₩1,956 | +9.77% | 35.7만 |
|---|
| 2026.03.30 | ₩1,755 | ₩1,782 | ₩1,688 | ₩1,702 | -3.05% | 15.7만 |
|---|
| 2026.03.27 | ₩1,809 | ₩1,847 | ₩1,715 | ₩1,755 | -2.96% | 49만 |
|---|
| 2026.03.26 | ₩1,903 | ₩1,943 | ₩1,829 | ₩1,863 | -2.11% | 18.1만 |
|---|
| 2026.03.25 | ₩1,836 | ₩1,956 | ₩1,822 | ₩1,916 | +4.38% | 19만 |
|---|
| 2026.03.24 | ₩1,930 | ₩1,970 | ₩1,809 | ₩1,822 | -5.56% | 55만 |
|---|
| 2026.03.23 | ₩2,010 | ₩2,042 | ₩1,822 | ₩1,903 | -5.33% | 32.9만 |
|---|
| 2026.03.20 | ₩2,064 | ₩2,111 | ₩1,970 | ₩1,970 | -4.55% | 18.8만 |
|---|
| 2026.03.19 | ₩2,010 | ₩2,090 | ₩1,983 | ₩2,064 | +2.67% | 16.6만 |
|---|
| 2026.03.18 | ₩2,157 | ₩2,278 | ₩2,037 | ₩2,050 | -4.97% | 94.4만 |
|---|
| 2026.03.17 | ₩2,238 | ₩2,251 | ₩2,117 | ₩2,171 | -2.99% | 21.2만 |
|---|
| 2026.03.16 | ₩2,104 | ₩2,258 | ₩2,064 | ₩2,238 | +6.37% | 59.6만 |
|---|
| 2026.03.13 | ₩2,064 | ₩2,144 | ₩2,023 | ₩2,064 | 0.00% | 22.9만 |
|---|
| 2026.03.12 | ₩2,064 | ₩2,104 | ₩1,958 | ₩2,050 | -0.65% | 20.8만 |
|---|
| 2026.03.11 | ₩2,090 | ₩2,104 | ₩1,983 | ₩2,090 | 0.00% | 17.6만 |
|---|
| 2026.03.10 | ₩1,970 | ₩2,157 | ₩1,970 | ₩2,077 | +5.44% | 75.4만 |
|---|
| 2026.03.09 | ₩1,836 | ₩2,023 | ₩1,809 | ₩2,010 | +9.49% | 45.4만 |
|---|
| 2026.03.06 | ₩1,822 | ₩1,863 | ₩1,782 | ₩1,836 | +0.74% | 27.4만 |
|---|
| 2026.03.05 | ₩1,970 | ₩1,970 | ₩1,796 | ₩1,809 | -8.16% | 33.7만 |
|---|
| 2026.03.04 | ₩1,943 | ₩2,030 | ₩1,903 | ₩1,997 | +2.76% | 21.2만 |
|---|
| 2026.03.03 | ₩1,903 | ₩1,983 | ₩1,877 | ₩1,916 | +0.70% | 15.8만 |
|---|
| 2026.03.02 | ₩1,876 | ₩1,983 | ₩1,863 | ₩1,970 | +5.00% | 46.1만 |
|---|
| 2026.02.27 | ₩1,997 | ₩2,035 | ₩1,950 | ₩1,970 | -1.34% | 13.8만 |
|---|
| 2026.02.26 | ₩2,037 | ₩2,064 | ₩1,923 | ₩2,037 | 0.00% | 17.3만 |
|---|
| 2026.02.25 | ₩2,010 | ₩2,064 | ₩1,956 | ₩2,037 | +1.33% | 21.6만 |
|---|
| 2026.02.24 | ₩1,943 | ₩2,037 | ₩1,916 | ₩1,983 | +2.07% | 34.3만 |
|---|
| 2026.02.23 | ₩1,876 | ₩1,956 | ₩1,863 | ₩1,943 | +3.57% | 24.8만 |
|---|
| 2026.02.20 | ₩2,037 | ₩2,062 | ₩1,883 | ₩1,903 | -6.58% | 23.8만 |
|---|
| 2026.02.19 | ₩1,836 | ₩2,064 | ₩1,796 | ₩2,050 | +11.68% | 56.9만 |
|---|
| 2026.02.18 | ₩1,782 | ₩1,863 | ₩1,782 | ₩1,836 | +3.01% | 28.8만 |
|---|
| 2026.02.17 | ₩1,742 | ₩1,806 | ₩1,702 | ₩1,782 | +2.31% | 35.5만 |
|---|
| 2026.02.13 | ₩1,796 | ₩1,856 | ₩1,742 | ₩1,742 | -2.99% | 19.5만 |
|---|
| 2026.02.12 | ₩1,796 | ₩1,836 | ₩1,729 | ₩1,809 | +0.75% | 30.7만 |
|---|
| 2026.02.11 | ₩1,822 | ₩1,836 | ₩1,715 | ₩1,809 | -0.74% | 44만 |
|---|
| 2026.02.10 | ₩1,809 | ₩1,896 | ₩1,809 | ₩1,863 | +2.96% | 29.3만 |
|---|
| 2026.02.09 | ₩2,037 | ₩2,077 | ₩1,796 | ₩1,836 | -9.87% | 71.4만 |
|---|
| 2026.02.06 | ₩2,077 | ₩2,265 | ₩2,023 | ₩2,023 | -2.58% | 103.3만 |
|---|
| 2026.02.05 | ₩2,023 | ₩2,151 | ₩2,010 | ₩2,064 | +1.99% | 80.1만 |
|---|
| 2026.02.04 | ₩1,997 | ₩2,050 | ₩1,847 | ₩2,023 | +1.34% | 60.7만 |
|---|
| 2026.02.03 | ₩2,023 | ₩2,198 | ₩1,990 | ₩1,997 | -1.32% | 136만 |
|---|
| 2026.02.02 | ₩1,930 | ₩2,157 | ₩1,930 | ₩2,050 | +6.25% | 78.4만 |
|---|
| 2026.01.30 | ₩2,050 | ₩2,077 | ₩1,916 | ₩1,943 | -5.23% | 38.9만 |
|---|
| 2026.01.29 | ₩2,010 | ₩2,131 | ₩1,997 | ₩2,090 | +4.00% | 29.3만 |
|---|
| 2026.01.28 | ₩2,184 | ₩2,198 | ₩2,023 | ₩2,023 | -7.36% | 49.9만 |
|---|
| 2026.01.27 | ₩2,157 | ₩2,251 | ₩2,117 | ₩2,198 | +1.86% | 35.7만 |
|---|
| 2026.01.26 | ₩2,204 | ₩2,224 | ₩2,131 | ₩2,157 | -2.13% | 58.6만 |
|---|
| 2026.01.23 | ₩2,291 | ₩2,298 | ₩2,144 | ₩2,184 | -4.68% | 37.7만 |
|---|
| 2026.01.22 | ₩2,238 | ₩2,358 | ₩2,198 | ₩2,291 | +2.40% | 43.8만 |
|---|
| 2026.01.21 | ₩2,224 | ₩2,332 | ₩2,144 | ₩2,224 | 0.00% | 53.2만 |
|---|
| 2026.01.20 | ₩2,291 | ₩2,345 | ₩2,171 | ₩2,224 | -2.92% | 61.4만 |
|---|
| 2026.01.16 | ₩2,479 | ₩2,680 | ₩2,238 | ₩2,358 | -4.86% | 203.5만 |
|---|
| 2026.01.15 | ₩2,680 | ₩2,680 | ₩2,412 | ₩2,466 | -8.00% | 112.2만 |
|---|
| 2026.01.14 | ₩2,559 | ₩2,720 | ₩2,439 | ₩2,667 | +4.19% | 104.5만 |
|---|
| 2026.01.13 | ₩2,760 | ₩2,774 | ₩2,482 | ₩2,519 | -8.74% | 193.5만 |
|---|
| 2026.01.12 | ₩2,358 | ₩2,901 | ₩2,278 | ₩2,760 | +17.05% | 584.4만 |
|---|
| 2026.01.09 | ₩1,970 | ₩2,425 | ₩1,970 | ₩2,358 | +19.73% | 301.7만 |
|---|
| 2026.01.08 | ₩1,930 | ₩1,956 | ₩1,809 | ₩1,943 | +0.69% | 76.1만 |
|---|
| 2026.01.07 | ₩1,742 | ₩2,037 | ₩1,722 | ₩1,903 | +9.23% | 207.9만 |
|---|
| 2026.01.06 | ₩1,635 | ₩1,796 | ₩1,608 | ₩1,742 | +6.56% | 134만 |
|---|
| 2026.01.05 | ₩1,541 | ₩1,648 | ₩1,528 | ₩1,621 | +5.22% | 120.1만 |
|---|
| 2026.01.02 | ₩1,581 | ₩1,615 | ₩1,514 | ₩1,541 | -2.54% | 108.1만 |
|---|
| 2025.12.31 | ₩1,501 | ₩1,608 | ₩1,454 | ₩1,541 | +2.68% | 157.9만 |
|---|
| 2025.12.30 | ₩1,420 | ₩1,581 | ₩1,420 | ₩1,461 | +2.83% | 246만 |
|---|
| 2025.12.29 | ₩1,487 | ₩1,541 | ₩1,394 | ₩1,420 | -4.50% | 174만 |
|---|
| 2025.12.26 | ₩1,514 | ₩1,541 | ₩1,380 | ₩1,487 | -1.77% | 161.4만 |
|---|
| 2025.12.24 | ₩1,474 | ₩1,554 | ₩1,447 | ₩1,487 | +0.91% | 142.1만 |
|---|
| 2025.12.23 | ₩1,595 | ₩1,683 | ₩1,407 | ₩1,461 | -8.40% | 259.1만 |
|---|
| 2025.12.22 | ₩1,755 | ₩1,863 | ₩1,554 | ₩1,595 | -9.16% | 315.3만 |
|---|
| 2025.12.19 | ₩2,345 | ₩2,412 | ₩1,648 | ₩1,709 | -27.14% | 539.6만 |
|---|
| 2025.12.18 | ₩2,278 | ₩2,559 | ₩1,983 | ₩2,318 | +1.76% | 1097.6만 |
|---|
| 2025.12.17 | ₩5,373 | ₩5,400 | ₩4,489 | ₩4,516 | -15.96% | 84.6만 |
|---|
| 2025.12.16 | ₩5,588 | ₩5,588 | ₩5,159 | ₩5,360 | -4.08% | 41.4만 |
|---|
| 2025.12.15 | ₩5,762 | ₩6,017 | ₩5,601 | ₩5,628 | -2.33% | 20.7만 |
|---|
| 2025.12.12 | ₩5,896 | ₩6,137 | ₩5,695 | ₩5,762 | -2.27% | 34만 |
|---|
| 2025.12.11 | ₩5,735 | ₩5,923 | ₩5,588 | ₩5,909 | +3.04% | 34.5만 |
|---|
| 2025.12.10 | ₩5,762 | ₩5,816 | ₩5,494 | ₩5,749 | -0.23% | 28.4만 |
|---|
| 2025.12.09 | ₩5,574 | ₩5,829 | ₩5,528 | ₩5,762 | +3.37% | 29만 |
|---|
| 2025.12.08 | ₩5,641 | ₩5,762 | ₩5,507 | ₩5,601 | -0.71% | 47.8만 |
|---|
| 2025.12.05 | ₩5,816 | ₩5,926 | ₩5,601 | ₩5,655 | -2.76% | 41.8만 |
|---|
| 2025.12.04 | ₩6,057 | ₩6,151 | ₩5,695 | ₩5,789 | -4.42% | 85만 |
|---|
| 2025.12.03 | ₩5,119 | ₩6,177 | ₩5,105 | ₩6,164 | +20.42% | 119.2만 |
|---|
| 2025.12.02 | ₩5,856 | ₩5,883 | ₩4,918 | ₩5,239 | -10.53% | 174.2만 |
|---|
| 2025.12.01 | ₩6,834 | ₩6,874 | ₩5,876 | ₩5,883 | -13.92% | 102.2만 |
|---|
| 2025.11.28 | ₩7,102 | ₩7,263 | ₩6,829 | ₩6,955 | -2.08% | 32.5만 |
|---|
| 2025.11.26 | ₩7,169 | ₩7,437 | ₩7,062 | ₩7,075 | -1.31% | 74.8만 |
|---|
| 2025.11.25 | ₩6,941 | ₩7,196 | ₩6,740 | ₩7,156 | +3.09% | 59.8만 |
|---|
| 2025.11.24 | ₩6,767 | ₩7,022 | ₩6,593 | ₩6,901 | +1.98% | 69.7만 |
|---|
| 2025.11.21 | ₩6,043 | ₩6,687 | ₩6,043 | ₩6,432 | +6.43% | 72.7만 |
|---|
| 2025.11.20 | ₩6,258 | ₩6,848 | ₩6,037 | ₩6,070 | -3.00% | 77.9만 |
|---|
| 2025.11.19 | ₩6,271 | ₩6,405 | ₩5,990 | ₩6,124 | -2.35% | 36.2만 |
|---|
| 2025.11.18 | ₩6,191 | ₩6,512 | ₩6,003 | ₩6,325 | +2.16% | 53만 |
|---|
| 2025.11.17 | ₩5,842 | ₩6,332 | ₩5,723 | ₩6,231 | +6.65% | 59.4만 |
|---|
| 2025.11.14 | ₩5,883 | ₩6,177 | ₩5,668 | ₩5,842 | -0.68% | 66.5만 |
|---|
| 2025.11.13 | ₩5,816 | ₩6,214 | ₩5,802 | ₩6,003 | +3.23% | 59.5만 |
|---|
| 2025.11.12 | ₩6,057 | ₩6,084 | ₩5,601 | ₩5,856 | -3.32% | 94.1만 |
|---|
| 2025.11.11 | ₩6,405 | ₩6,432 | ₩6,030 | ₩6,124 | -4.39% | 82.8만 |
|---|
| 2025.11.10 | ₩5,306 | ₩6,419 | ₩5,306 | ₩6,392 | +20.45% | 179.8만 |
|---|
| 2025.11.07 | ₩5,387 | ₩5,400 | ₩4,985 | ₩5,239 | -2.74% | 56.2만 |
|---|
| 2025.11.06 | ₩5,239 | ₩5,561 | ₩5,199 | ₩5,414 | +3.32% | 40.6만 |
|---|
| 2025.11.05 | ₩5,353 | ₩5,387 | ₩5,132 | ₩5,239 | -2.13% | 78.7만 |
|---|
| 2025.11.04 | ₩5,146 | ₩5,587 | ₩4,824 | ₩5,226 | +1.56% | 123.6만 |
|---|
| 2025.11.03 | ₩4,663 | ₩5,561 | ₩4,663 | ₩5,105 | +9.48% | 177만 |
|---|
| 2025.10.31 | ₩4,583 | ₩4,958 | ₩4,465 | ₩4,770 | +4.09% | 61.3만 |
|---|
| 2025.10.30 | ₩4,422 | ₩4,610 | ₩4,395 | ₩4,583 | +3.64% | 33만 |
|---|
| 2025.10.29 | ₩4,543 | ₩4,677 | ₩4,395 | ₩4,435 | -2.36% | 38.8만 |
|---|
| 2025.10.28 | ₩4,529 | ₩4,677 | ₩4,368 | ₩4,556 | +0.59% | 43.8만 |
|---|
| 2025.10.27 | ₩4,636 | ₩4,757 | ₩4,248 | ₩4,543 | -2.02% | 87.1만 |
|---|
| 2025.10.24 | ₩4,596 | ₩4,757 | ₩4,549 | ₩4,636 | +0.87% | 31.6만 |
|---|
| 2025.10.23 | ₩4,596 | ₩4,757 | ₩4,462 | ₩4,529 | -1.46% | 40.1만 |
|---|
| 2025.10.22 | ₩4,730 | ₩4,784 | ₩4,330 | ₩4,677 | -1.13% | 95.5만 |
|---|
| 2025.10.21 | ₩4,784 | ₩5,025 | ₩4,623 | ₩4,797 | +0.28% | 43.1만 |
|---|
| 2025.10.20 | ₩4,556 | ₩5,025 | ₩4,556 | ₩4,797 | +5.29% | 79.9만 |
|---|
| 2025.10.17 | ₩4,623 | ₩4,623 | ₩4,368 | ₩4,502 | -2.61% | 57만 |
|---|
| 2025.10.16 | ₩4,824 | ₩5,119 | ₩4,476 | ₩4,489 | -6.94% | 68.9만 |
|---|
| 2025.10.15 | ₩4,355 | ₩4,925 | ₩4,355 | ₩4,904 | +12.62% | 88.3만 |
|---|
| 2025.10.14 | ₩4,583 | ₩4,623 | ₩4,261 | ₩4,328 | -5.56% | 57.7만 |
|---|
| 2025.10.13 | ₩4,851 | ₩4,918 | ₩4,221 | ₩4,623 | -4.70% | 129.2만 |
|---|
| 2025.10.10 | ₩5,132 | ₩5,206 | ₩4,623 | ₩4,958 | -3.39% | 200만 |
|---|