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 | ₩2,656 | ₩2,749 | ₩2,642 | ₩2,709 | +2.01% | 95만 |
| 2026.10.08 | ₩2,709 | ₩2,709 | ₩2,538 | ₩2,656 | -1.97% | 109.7만 |
| 2026.10.07 | ₩2,696 | ₩2,784 | ₩2,669 | ₩2,682 | -0.50% | 95.8만 |
| 2026.10.06 | ₩2,963 | ₩2,963 | ₩2,669 | ₩2,696 | -9.01% | 140.3만 |
| 2026.10.05 | ₩2,829 | ₩3,016 | ₩2,736 | ₩2,989 | +5.66% | 151.5만 |
| 2026.10.02 | ₩2,949 | ₩3,083 | ₩2,802 | ₩2,856 | -3.17% | 199.7만 |
| 2026.10.01 | ₩3,083 | ₩3,083 | ₩2,923 | ₩2,923 | -5.19% | 260.2만 |
| 2026.09.30 | ₩3,169 | ₩3,216 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,109 |
| -1.89% |
| 815만 |
| 2026.09.29 | ₩3,923 | ₩3,923 | ₩3,777 | ₩3,870 | -1.36% | 33.6만 |
|---|
| 2026.09.28 | ₩3,750 | ₩3,883 | ₩3,670 | ₩3,870 | +3.20% | 36.8만 |
|---|
| 2026.09.25 | ₩3,883 | ₩3,897 | ₩3,717 | ₩3,817 | -1.72% | 61만 |
|---|
| 2026.09.24 | ₩4,297 | ₩4,337 | ₩3,817 | ₩3,897 | -9.32% | 87.5만 |
|---|
| 2026.09.23 | ₩4,484 | ₩4,484 | ₩4,270 | ₩4,297 | -4.17% | 43.4만 |
|---|
| 2026.09.22 | ₩4,284 | ₩4,544 | ₩4,257 | ₩4,477 | +4.52% | 48만 |
|---|
| 2026.09.21 | ₩4,511 | ₩4,511 | ₩4,257 | ₩4,257 | -5.62% | 63.3만 |
|---|
| 2026.09.18 | ₩4,511 | ₩4,591 | ₩4,444 | ₩4,444 | -1.48% | 56.4만 |
|---|
| 2026.09.17 | ₩4,577 | ₩4,633 | ₩4,456 | ₩4,551 | -0.58% | 47.7만 |
|---|
| 2026.09.16 | ₩4,457 | ₩4,564 | ₩4,430 | ₩4,457 | 0.00% | 64만 |
|---|
| 2026.09.15 | ₩4,537 | ₩4,564 | ₩4,324 | ₩4,444 | -2.06% | 49만 |
|---|
| 2026.09.14 | ₩4,284 | ₩4,691 | ₩4,284 | ₩4,577 | +6.85% | 70만 |
|---|
| 2026.09.11 | ₩4,417 | ₩4,564 | ₩4,097 | ₩4,284 | -3.02% | 112.9만 |
|---|
| 2026.09.10 | ₩4,564 | ₩4,587 | ₩4,244 | ₩4,364 | -4.39% | 73.9만 |
|---|
| 2026.09.09 | ₩4,644 | ₩5,498 | ₩4,180 | ₩4,511 | -2.87% | 434.5만 |
|---|
| 2026.09.08 | ₩5,338 | ₩5,538 | ₩5,131 | ₩5,191 | -2.75% | 137.6만 |
|---|
| 2026.09.04 | ₩4,711 | ₩5,405 | ₩4,691 | ₩5,191 | +10.20% | 223.1만 |
|---|
| 2026.09.03 | ₩4,951 | ₩4,991 | ₩4,604 | ₩4,757 | -3.91% | 81.2만 |
|---|
| 2026.09.02 | ₩4,604 | ₩5,031 | ₩4,584 | ₩5,004 | +8.70% | 73만 |
|---|
| 2026.09.01 | ₩4,324 | ₩4,764 | ₩4,244 | ₩4,591 | +6.17% | 59만 |
|---|
| 2026.08.31 | ₩4,270 | ₩4,377 | ₩4,070 | ₩4,324 | +1.25% | 47만 |
|---|
| 2026.08.28 | ₩4,430 | ₩4,511 | ₩4,270 | ₩4,310 | -2.71% | 21.2만 |
|---|
| 2026.08.27 | ₩4,417 | ₩4,497 | ₩4,310 | ₩4,430 | +0.30% | 39.7만 |
|---|
| 2026.08.26 | ₩4,043 | ₩4,484 | ₩4,003 | ₩4,457 | +10.23% | 63.4만 |
|---|
| 2026.08.25 | ₩3,950 | ₩4,124 | ₩3,923 | ₩4,084 | +3.38% | 42.2만 |
|---|
| 2026.08.24 | ₩4,030 | ₩4,097 | ₩3,770 | ₩3,950 | -1.99% | 83.7만 |
|---|
| 2026.08.21 | ₩4,204 | ₩4,284 | ₩4,030 | ₩4,110 | -2.22% | 68.2만 |
|---|
| 2026.08.20 | ₩4,404 | ₩4,524 | ₩4,043 | ₩4,164 | -5.45% | 71.6만 |
|---|
| 2026.08.19 | ₩4,097 | ₩4,671 | ₩4,084 | ₩4,497 | +9.77% | 103.6만 |
|---|
| 2026.08.18 | ₩4,043 | ₩4,177 | ₩3,963 | ₩3,990 | -1.32% | 35.3만 |
|---|
| 2026.08.17 | ₩4,043 | ₩4,124 | ₩3,777 | ₩4,030 | -0.33% | 55.9만 |
|---|
| 2026.08.14 | ₩3,990 | ₩4,110 | ₩3,819 | ₩4,017 | +0.67% | 70.4만 |
|---|
| 2026.08.13 | ₩3,937 | ₩4,471 | ₩3,670 | ₩4,017 | +2.03% | 126.8만 |
|---|
| 2026.08.12 | ₩3,683 | ₩4,285 | ₩3,630 | ₩4,244 | +15.22% | 193.6만 |
|---|
| 2026.08.11 | ₩5,138 | ₩5,338 | ₩2,536 | ₩3,777 | -26.49% | 1211.7만 |
|---|
| 2026.08.10 | ₩4,964 | ₩5,318 | ₩4,964 | ₩5,111 | +2.96% | 99.9만 |
|---|
| 2026.08.07 | ₩5,044 | ₩5,204 | ₩4,831 | ₩4,978 | -1.32% | 124.2만 |
|---|
| 2026.08.06 | ₩4,190 | ₩5,031 | ₩4,177 | ₩5,004 | +19.43% | 139.6만 |
|---|
| 2026.08.05 | ₩4,270 | ₩4,428 | ₩4,097 | ₩4,177 | -2.19% | 66.9만 |
|---|
| 2026.08.04 | ₩4,030 | ₩4,337 | ₩4,030 | ₩4,217 | +4.64% | 92.6만 |
|---|
| 2026.08.03 | ₩3,603 | ₩4,063 | ₩3,603 | ₩4,057 | +12.59% | 113.5만 |
|---|
| 2026.07.31 | ₩3,790 | ₩3,803 | ₩3,510 | ₩3,536 | -6.69% | 75만 |
|---|
| 2026.07.30 | ₩3,937 | ₩4,003 | ₩3,743 | ₩3,830 | -2.71% | 63.8만 |
|---|
| 2026.07.29 | ₩3,870 | ₩4,124 | ₩3,857 | ₩3,897 | +0.69% | 94.4만 |
|---|
| 2026.07.28 | ₩3,870 | ₩4,070 | ₩3,656 | ₩3,883 | +0.34% | 172.4만 |
|---|
| 2026.07.27 | ₩3,523 | ₩3,990 | ₩3,496 | ₩3,883 | +10.23% | 98.5만 |
|---|
| 2026.07.24 | ₩3,630 | ₩3,777 | ₩3,470 | ₩3,483 | -4.04% | 85.5만 |
|---|
| 2026.07.23 | ₩3,450 | ₩3,710 | ₩3,323 | ₩3,576 | +3.68% | 161.1만 |
|---|
| 2026.07.22 | ₩2,989 | ₩3,416 | ₩2,836 | ₩3,376 | +12.95% | 302.6만 |
|---|
| 2026.07.21 | ₩3,003 | ₩3,069 | ₩2,929 | ₩2,976 | -0.89% | 30.8만 |
|---|
| 2026.07.20 | ₩3,136 | ₩3,229 | ₩2,976 | ₩3,003 | -4.26% | 40.3만 |
|---|
| 2026.07.17 | ₩2,976 | ₩3,189 | ₩2,909 | ₩3,149 | +5.83% | 38만 |
|---|
| 2026.07.16 | ₩3,203 | ₩3,203 | ₩2,963 | ₩2,976 | -7.08% | 41.4만 |
|---|
| 2026.07.15 | ₩3,069 | ₩3,296 | ₩3,029 | ₩3,243 | +5.65% | 51.4만 |
|---|
| 2026.07.14 | ₩3,269 | ₩3,269 | ₩2,976 | ₩3,056 | -6.53% | 108.1만 |
|---|
| 2026.07.13 | ₩3,536 | ₩3,576 | ₩3,229 | ₩3,256 | -7.92% | 94.3만 |
|---|
| 2026.07.10 | ₩3,523 | ₩3,590 | ₩3,203 | ₩3,563 | +1.14% | 85.3만 |
|---|
| 2026.07.09 | ₩3,590 | ₩3,750 | ₩3,450 | ₩3,523 | -1.86% | 72.5만 |
|---|
| 2026.07.08 | ₩4,037 | ₩4,097 | ₩3,510 | ₩3,590 | -11.07% | 135.3만 |
|---|
| 2026.07.07 | ₩3,296 | ₩4,270 | ₩3,163 | ₩4,097 | +24.29% | 246.1만 |
|---|
| 2026.07.06 | ₩3,536 | ₩3,590 | ₩3,156 | ₩3,283 | -7.17% | 122.2만 |
|---|
| 2026.07.02 | ₩3,723 | ₩4,003 | ₩3,510 | ₩3,510 | -5.73% | 69.3만 |
|---|
| 2026.07.01 | ₩4,017 | ₩4,257 | ₩3,777 | ₩3,803 | -5.32% | 77.3만 |
|---|
| 2026.06.30 | ₩3,323 | ₩4,537 | ₩3,243 | ₩4,017 | +20.88% | 708.9만 |
|---|
| 2026.06.29 | ₩3,643 | ₩3,897 | ₩3,496 | ₩3,817 | +4.76% | 126.6만 |
|---|
| 2026.06.26 | ₩2,989 | ₩4,003 | ₩2,939 | ₩3,697 | +23.66% | 688.4만 |
|---|
| 2026.06.25 | ₩2,923 | ₩3,069 | ₩2,829 | ₩2,976 | +1.83% | 66.6만 |
|---|
| 2026.06.24 | ₩2,789 | ₩3,076 | ₩2,730 | ₩2,896 | +3.83% | 65.5만 |
|---|
| 2026.06.23 | ₩2,776 | ₩3,016 | ₩2,762 | ₩2,802 | +0.96% | 40.8만 |
|---|
| 2026.06.22 | ₩2,642 | ₩2,909 | ₩2,602 | ₩2,842 | +7.58% | 51.4만 |
|---|
| 2026.06.18 | ₩2,536 | ₩2,762 | ₩2,536 | ₩2,709 | +6.84% | 66.9만 |
|---|
| 2026.06.17 | ₩2,375 | ₩2,616 | ₩2,375 | ₩2,536 | +6.74% | 39만 |
|---|
| 2026.06.16 | ₩2,322 | ₩2,402 | ₩2,215 | ₩2,335 | +0.57% | 39.9만 |
|---|
| 2026.06.15 | ₩2,349 | ₩2,442 | ₩2,215 | ₩2,322 | -1.14% | 65만 |
|---|
| 2026.06.12 | ₩2,255 | ₩2,495 | ₩2,243 | ₩2,349 | +4.14% | 43.8만 |
|---|
| 2026.06.11 | ₩2,229 | ₩2,309 | ₩2,055 | ₩2,229 | 0.00% | 80.6만 |
|---|
| 2026.06.10 | ₩2,269 | ₩2,402 | ₩2,222 | ₩2,229 | -1.76% | 11.9만 |
|---|
| 2026.06.09 | ₩2,242 | ₩2,379 | ₩2,189 | ₩2,269 | +1.19% | 17.8만 |
|---|
| 2026.06.08 | ₩2,455 | ₩2,455 | ₩2,242 | ₩2,255 | -8.15% | 16.3만 |
|---|
| 2026.06.05 | ₩2,282 | ₩2,495 | ₩2,162 | ₩2,375 | +4.09% | 84.5만 |
|---|
| 2026.06.04 | ₩2,269 | ₩2,375 | ₩2,215 | ₩2,282 | +0.59% | 28.4만 |
|---|
| 2026.06.03 | ₩2,309 | ₩2,335 | ₩2,229 | ₩2,269 | -1.73% | 17.9만 |
|---|
| 2026.06.02 | ₩2,375 | ₩2,375 | ₩2,215 | ₩2,282 | -3.93% | 48.1만 |
|---|
| 2026.06.01 | ₩2,375 | ₩2,449 | ₩2,289 | ₩2,389 | +0.56% | 49.1만 |
|---|
| 2026.05.29 | ₩2,349 | ₩2,509 | ₩2,295 | ₩2,402 | +2.27% | 29.9만 |
|---|
| 2026.05.28 | ₩2,309 | ₩2,435 | ₩2,189 | ₩2,375 | +2.89% | 65.3만 |
|---|
| 2026.05.27 | ₩2,135 | ₩2,382 | ₩2,135 | ₩2,309 | +8.12% | 43만 |
|---|
| 2026.05.26 | ₩2,669 | ₩2,726 | ₩2,098 | ₩2,175 | -18.50% | 127.7만 |
|---|
| 2026.05.22 | ₩2,602 | ₩2,696 | ₩2,309 | ₩2,616 | +0.51% | 121.6만 |
|---|
| 2026.05.21 | ₩2,682 | ₩2,769 | ₩2,576 | ₩2,589 | -3.48% | 35.1만 |
|---|
| 2026.05.20 | ₩2,562 | ₩2,789 | ₩2,509 | ₩2,669 | +4.17% | 55.6만 |
|---|
| 2026.05.19 | ₩2,669 | ₩2,682 | ₩2,536 | ₩2,549 | -4.50% | 26.1만 |
|---|
| 2026.05.18 | ₩2,976 | ₩3,043 | ₩2,682 | ₩2,696 | -9.42% | 46.8만 |
|---|
| 2026.05.15 | ₩2,949 | ₩3,136 | ₩2,602 | ₩3,043 | +3.17% | 98.7만 |
|---|
| 2026.05.14 | ₩3,536 | ₩3,536 | ₩2,776 | ₩2,949 | -16.60% | 106.3만 |
|---|
| 2026.05.13 | ₩3,456 | ₩3,643 | ₩3,410 | ₩3,496 | +1.16% | 35.6만 |
|---|
| 2026.05.12 | ₩3,656 | ₩3,710 | ₩3,350 | ₩3,470 | -5.11% | 39만 |
|---|
| 2026.05.11 | ₩3,550 | ₩3,897 | ₩3,550 | ₩3,670 | +3.38% | 75.7만 |
|---|
| 2026.05.08 | ₩3,029 | ₩3,690 | ₩2,989 | ₩3,656 | +20.70% | 199.7만 |
|---|
| 2026.05.07 | ₩3,069 | ₩3,109 | ₩2,909 | ₩3,016 | -1.74% | 72.6만 |
|---|
| 2026.05.06 | ₩2,469 | ₩3,163 | ₩2,429 | ₩3,069 | +24.32% | 184.7만 |
|---|
| 2026.05.05 | ₩2,509 | ₩2,609 | ₩2,282 | ₩2,442 | -2.66% | 109.9만 |
|---|
| 2026.05.04 | ₩2,282 | ₩2,410 | ₩2,269 | ₩2,349 | +2.92% | 17.4만 |
|---|
| 2026.05.01 | ₩2,282 | ₩2,309 | ₩2,229 | ₩2,295 | +0.58% | 10.2만 |
|---|
| 2026.04.30 | ₩2,202 | ₩2,329 | ₩2,162 | ₩2,269 | +3.03% | 28.3만 |
|---|
| 2026.04.29 | ₩2,269 | ₩2,309 | ₩2,182 | ₩2,215 | -2.35% | 27.8만 |
|---|
| 2026.04.28 | ₩2,349 | ₩2,495 | ₩2,242 | ₩2,269 | -3.41% | 29.6만 |
|---|
| 2026.04.27 | ₩2,549 | ₩2,642 | ₩2,295 | ₩2,349 | -7.85% | 56.6만 |
|---|
| 2026.04.24 | ₩2,322 | ₩2,642 | ₩2,322 | ₩2,536 | +9.20% | 72.6만 |
|---|
| 2026.04.23 | ₩2,522 | ₩2,542 | ₩2,282 | ₩2,282 | -9.52% | 26.4만 |
|---|
| 2026.04.22 | ₩2,309 | ₩2,589 | ₩2,255 | ₩2,509 | +8.67% | 67.2만 |
|---|
| 2026.04.21 | ₩2,269 | ₩2,309 | ₩2,183 | ₩2,282 | +0.59% | 20.8만 |
|---|
| 2026.04.20 | ₩2,202 | ₩2,310 | ₩2,162 | ₩2,269 | +3.03% | 24만 |
|---|
| 2026.04.17 | ₩2,295 | ₩2,335 | ₩2,202 | ₩2,215 | -3.49% | 33.8만 |
|---|
| 2026.04.16 | ₩2,269 | ₩2,295 | ₩2,215 | ₩2,269 | 0.00% | 12.2만 |
|---|
| 2026.04.15 | ₩2,242 | ₩2,333 | ₩2,149 | ₩2,282 | +1.79% | 33.5만 |
|---|
| 2026.04.14 | ₩2,295 | ₩2,455 | ₩2,249 | ₩2,269 | -1.16% | 57.7만 |
|---|
| 2026.04.13 | ₩2,269 | ₩2,335 | ₩2,135 | ₩2,282 | +0.59% | 37.1만 |
|---|
| 2026.04.10 | ₩2,149 | ₩2,315 | ₩2,135 | ₩2,269 | +5.59% | 72.8만 |
|---|
| 2026.04.09 | ₩1,948 | ₩2,162 | ₩1,902 | ₩2,149 | +10.27% | 80.4만 |
|---|
| 2026.04.08 | ₩1,975 | ₩2,015 | ₩1,895 | ₩1,962 | -0.68% | 19.7만 |
|---|
| 2026.04.07 | ₩1,922 | ₩1,968 | ₩1,882 | ₩1,948 | +1.39% | 42.8만 |
|---|
| 2026.04.06 | ₩1,975 | ₩2,042 | ₩1,908 | ₩1,935 | -2.03% | 23.3만 |
|---|
| 2026.04.02 | ₩1,908 | ₩1,995 | ₩1,868 | ₩1,975 | +3.50% | 19.6만 |
|---|
| 2026.04.01 | ₩1,935 | ₩2,068 | ₩1,935 | ₩1,962 | +1.38% | 19.8만 |
|---|
| 2026.03.31 | ₩1,775 | ₩1,948 | ₩1,748 | ₩1,948 | +9.77% | 35.7만 |
|---|
| 2026.03.30 | ₩1,748 | ₩1,775 | ₩1,681 | ₩1,695 | -3.05% | 15.7만 |
|---|
| 2026.03.27 | ₩1,802 | ₩1,839 | ₩1,708 | ₩1,748 | -2.96% | 49만 |
|---|
| 2026.03.26 | ₩1,895 | ₩1,935 | ₩1,822 | ₩1,855 | -2.11% | 18.1만 |
|---|
| 2026.03.25 | ₩1,828 | ₩1,948 | ₩1,815 | ₩1,908 | +4.38% | 19만 |
|---|
| 2026.03.24 | ₩1,922 | ₩1,962 | ₩1,802 | ₩1,815 | -5.56% | 55만 |
|---|
| 2026.03.23 | ₩2,002 | ₩2,034 | ₩1,815 | ₩1,895 | -5.33% | 32.9만 |
|---|
| 2026.03.20 | ₩2,055 | ₩2,102 | ₩1,962 | ₩1,962 | -4.55% | 18.8만 |
|---|
| 2026.03.19 | ₩2,002 | ₩2,082 | ₩1,975 | ₩2,055 | +2.67% | 16.6만 |
|---|
| 2026.03.18 | ₩2,149 | ₩2,269 | ₩2,028 | ₩2,042 | -4.97% | 94.4만 |
|---|
| 2026.03.17 | ₩2,229 | ₩2,242 | ₩2,108 | ₩2,162 | -2.99% | 21.2만 |
|---|
| 2026.03.16 | ₩2,095 | ₩2,249 | ₩2,055 | ₩2,229 | +6.37% | 59.6만 |
|---|
| 2026.03.13 | ₩2,055 | ₩2,135 | ₩2,015 | ₩2,055 | 0.00% | 22.9만 |
|---|
| 2026.03.12 | ₩2,055 | ₩2,095 | ₩1,950 | ₩2,042 | -0.65% | 20.8만 |
|---|
| 2026.03.11 | ₩2,082 | ₩2,095 | ₩1,975 | ₩2,082 | 0.00% | 17.6만 |
|---|
| 2026.03.10 | ₩1,962 | ₩2,149 | ₩1,962 | ₩2,068 | +5.44% | 75.4만 |
|---|
| 2026.03.09 | ₩1,828 | ₩2,015 | ₩1,802 | ₩2,002 | +9.49% | 45.4만 |
|---|
| 2026.03.06 | ₩1,815 | ₩1,855 | ₩1,775 | ₩1,828 | +0.74% | 27.4만 |
|---|
| 2026.03.05 | ₩1,962 | ₩1,962 | ₩1,788 | ₩1,802 | -8.16% | 33.7만 |
|---|
| 2026.03.04 | ₩1,935 | ₩2,022 | ₩1,895 | ₩1,988 | +2.76% | 21.2만 |
|---|
| 2026.03.03 | ₩1,895 | ₩1,975 | ₩1,870 | ₩1,908 | +0.70% | 15.8만 |
|---|
| 2026.03.02 | ₩1,868 | ₩1,975 | ₩1,855 | ₩1,962 | +5.00% | 46.1만 |
|---|
| 2026.02.27 | ₩1,988 | ₩2,027 | ₩1,942 | ₩1,962 | -1.34% | 13.8만 |
|---|
| 2026.02.26 | ₩2,028 | ₩2,055 | ₩1,915 | ₩2,028 | 0.00% | 17.3만 |
|---|
| 2026.02.25 | ₩2,002 | ₩2,055 | ₩1,948 | ₩2,028 | +1.33% | 21.6만 |
|---|
| 2026.02.24 | ₩1,935 | ₩2,028 | ₩1,908 | ₩1,975 | +2.07% | 34.3만 |
|---|
| 2026.02.23 | ₩1,868 | ₩1,948 | ₩1,855 | ₩1,935 | +3.57% | 24.8만 |
|---|
| 2026.02.20 | ₩2,028 | ₩2,054 | ₩1,875 | ₩1,895 | -6.58% | 23.8만 |
|---|
| 2026.02.19 | ₩1,828 | ₩2,055 | ₩1,788 | ₩2,042 | +11.68% | 56.9만 |
|---|
| 2026.02.18 | ₩1,775 | ₩1,855 | ₩1,775 | ₩1,828 | +3.01% | 28.8만 |
|---|
| 2026.02.17 | ₩1,735 | ₩1,799 | ₩1,695 | ₩1,775 | +2.31% | 35.5만 |
|---|
| 2026.02.13 | ₩1,788 | ₩1,848 | ₩1,735 | ₩1,735 | -2.99% | 19.5만 |
|---|
| 2026.02.12 | ₩1,788 | ₩1,828 | ₩1,721 | ₩1,802 | +0.75% | 30.7만 |
|---|
| 2026.02.11 | ₩1,815 | ₩1,828 | ₩1,708 | ₩1,802 | -0.74% | 44만 |
|---|
| 2026.02.10 | ₩1,802 | ₩1,888 | ₩1,802 | ₩1,855 | +2.96% | 29.3만 |
|---|
| 2026.02.09 | ₩2,028 | ₩2,068 | ₩1,788 | ₩1,828 | -9.87% | 71.4만 |
|---|
| 2026.02.06 | ₩2,068 | ₩2,255 | ₩2,015 | ₩2,015 | -2.58% | 103.3만 |
|---|
| 2026.02.05 | ₩2,015 | ₩2,142 | ₩2,002 | ₩2,055 | +1.99% | 80.1만 |
|---|
| 2026.02.04 | ₩1,988 | ₩2,042 | ₩1,839 | ₩2,015 | +1.34% | 60.7만 |
|---|
| 2026.02.03 | ₩2,015 | ₩2,189 | ₩1,982 | ₩1,988 | -1.32% | 136만 |
|---|
| 2026.02.02 | ₩1,922 | ₩2,149 | ₩1,922 | ₩2,042 | +6.25% | 78.4만 |
|---|
| 2026.01.30 | ₩2,042 | ₩2,068 | ₩1,908 | ₩1,935 | -5.23% | 38.9만 |
|---|
| 2026.01.29 | ₩2,002 | ₩2,122 | ₩1,988 | ₩2,082 | +4.00% | 29.3만 |
|---|
| 2026.01.28 | ₩2,175 | ₩2,189 | ₩2,015 | ₩2,015 | -7.36% | 49.9만 |
|---|
| 2026.01.27 | ₩2,149 | ₩2,242 | ₩2,108 | ₩2,189 | +1.86% | 35.7만 |
|---|
| 2026.01.26 | ₩2,195 | ₩2,215 | ₩2,122 | ₩2,149 | -2.13% | 58.6만 |
|---|
| 2026.01.23 | ₩2,282 | ₩2,289 | ₩2,135 | ₩2,175 | -4.68% | 37.7만 |
|---|
| 2026.01.22 | ₩2,229 | ₩2,349 | ₩2,189 | ₩2,282 | +2.40% | 43.8만 |
|---|
| 2026.01.21 | ₩2,215 | ₩2,322 | ₩2,135 | ₩2,215 | 0.00% | 53.2만 |
|---|
| 2026.01.20 | ₩2,282 | ₩2,335 | ₩2,162 | ₩2,215 | -2.92% | 61.4만 |
|---|
| 2026.01.16 | ₩2,469 | ₩2,669 | ₩2,229 | ₩2,349 | -4.86% | 203.5만 |
|---|
| 2026.01.15 | ₩2,669 | ₩2,669 | ₩2,402 | ₩2,455 | -8.00% | 112.2만 |
|---|
| 2026.01.14 | ₩2,549 | ₩2,709 | ₩2,429 | ₩2,656 | +4.19% | 104.5만 |
|---|
| 2026.01.13 | ₩2,749 | ₩2,762 | ₩2,471 | ₩2,509 | -8.74% | 193.5만 |
|---|
| 2026.01.12 | ₩2,349 | ₩2,889 | ₩2,269 | ₩2,749 | +17.05% | 584.4만 |
|---|
| 2026.01.09 | ₩1,962 | ₩2,415 | ₩1,962 | ₩2,349 | +19.73% | 301.7만 |
|---|
| 2026.01.08 | ₩1,922 | ₩1,948 | ₩1,802 | ₩1,935 | +0.69% | 76.1만 |
|---|
| 2026.01.07 | ₩1,735 | ₩2,028 | ₩1,715 | ₩1,895 | +9.23% | 207.9만 |
|---|
| 2026.01.06 | ₩1,628 | ₩1,788 | ₩1,601 | ₩1,735 | +6.56% | 134만 |
|---|
| 2026.01.05 | ₩1,535 | ₩1,641 | ₩1,521 | ₩1,615 | +5.22% | 120.1만 |
|---|
| 2026.01.02 | ₩1,575 | ₩1,608 | ₩1,508 | ₩1,535 | -2.54% | 108.1만 |
|---|
| 2025.12.31 | ₩1,495 | ₩1,601 | ₩1,448 | ₩1,535 | +2.68% | 157.9만 |
|---|
| 2025.12.30 | ₩1,415 | ₩1,575 | ₩1,415 | ₩1,455 | +2.83% | 246만 |
|---|
| 2025.12.29 | ₩1,481 | ₩1,535 | ₩1,388 | ₩1,415 | -4.50% | 174만 |
|---|
| 2025.12.26 | ₩1,508 | ₩1,535 | ₩1,375 | ₩1,481 | -1.77% | 161.4만 |
|---|
| 2025.12.24 | ₩1,468 | ₩1,548 | ₩1,441 | ₩1,481 | +0.91% | 142.1만 |
|---|
| 2025.12.23 | ₩1,588 | ₩1,676 | ₩1,401 | ₩1,455 | -8.40% | 259.1만 |
|---|
| 2025.12.22 | ₩1,748 | ₩1,855 | ₩1,548 | ₩1,588 | -9.16% | 315.3만 |
|---|
| 2025.12.19 | ₩2,335 | ₩2,402 | ₩1,641 | ₩1,701 | -27.14% | 539.6만 |
|---|
| 2025.12.18 | ₩2,269 | ₩2,549 | ₩1,975 | ₩2,309 | +1.76% | 1097.6만 |
|---|
| 2025.12.17 | ₩5,351 | ₩5,378 | ₩4,471 | ₩4,497 | -15.96% | 84.6만 |
|---|
| 2025.12.16 | ₩5,565 | ₩5,565 | ₩5,138 | ₩5,338 | -4.08% | 41.4만 |
|---|
| 2025.12.15 | ₩5,738 | ₩5,992 | ₩5,578 | ₩5,605 | -2.33% | 20.7만 |
|---|
| 2025.12.12 | ₩5,872 | ₩6,112 | ₩5,672 | ₩5,738 | -2.27% | 34만 |
|---|
| 2025.12.11 | ₩5,712 | ₩5,898 | ₩5,565 | ₩5,885 | +3.04% | 34.5만 |
|---|
| 2025.12.10 | ₩5,738 | ₩5,792 | ₩5,471 | ₩5,725 | -0.23% | 28.4만 |
|---|
| 2025.12.09 | ₩5,551 | ₩5,805 | ₩5,505 | ₩5,738 | +3.37% | 29만 |
|---|
| 2025.12.08 | ₩5,618 | ₩5,738 | ₩5,485 | ₩5,578 | -0.71% | 47.8만 |
|---|
| 2025.12.05 | ₩5,792 | ₩5,901 | ₩5,578 | ₩5,632 | -2.76% | 41.8만 |
|---|
| 2025.12.04 | ₩6,032 | ₩6,125 | ₩5,672 | ₩5,765 | -4.42% | 85만 |
|---|
| 2025.12.03 | ₩5,098 | ₩6,152 | ₩5,084 | ₩6,139 | +20.42% | 119.2만 |
|---|
| 2025.12.02 | ₩5,832 | ₩5,858 | ₩4,898 | ₩5,218 | -10.53% | 174.2만 |
|---|
| 2025.12.01 | ₩6,806 | ₩6,846 | ₩5,852 | ₩5,858 | -13.92% | 102.2만 |
|---|
| 2025.11.28 | ₩7,073 | ₩7,233 | ₩6,801 | ₩6,926 | -2.08% | 32.5만 |
|---|
| 2025.11.26 | ₩7,139 | ₩7,406 | ₩7,033 | ₩7,046 | -1.31% | 74.8만 |
|---|
| 2025.11.25 | ₩6,913 | ₩7,166 | ₩6,712 | ₩7,126 | +3.09% | 59.8만 |
|---|
| 2025.11.24 | ₩6,739 | ₩6,993 | ₩6,566 | ₩6,873 | +1.98% | 69.7만 |
|---|
| 2025.11.21 | ₩6,019 | ₩6,659 | ₩6,019 | ₩6,406 | +6.43% | 72.7만 |
|---|
| 2025.11.20 | ₩6,232 | ₩6,819 | ₩6,012 | ₩6,045 | -3.00% | 77.9만 |
|---|
| 2025.11.19 | ₩6,245 | ₩6,379 | ₩5,965 | ₩6,099 | -2.35% | 36.2만 |
|---|
| 2025.11.18 | ₩6,165 | ₩6,486 | ₩5,978 | ₩6,299 | +2.16% | 53만 |
|---|
| 2025.11.17 | ₩5,818 | ₩6,305 | ₩5,700 | ₩6,205 | +6.65% | 59.4만 |
|---|
| 2025.11.14 | ₩5,858 | ₩6,152 | ₩5,645 | ₩5,818 | -0.68% | 66.5만 |
|---|
| 2025.11.13 | ₩5,792 | ₩6,188 | ₩5,778 | ₩5,978 | +3.23% | 59.5만 |
|---|
| 2025.11.12 | ₩6,032 | ₩6,059 | ₩5,578 | ₩5,832 | -3.32% | 94.1만 |
|---|
| 2025.11.11 | ₩6,379 | ₩6,406 | ₩6,005 | ₩6,099 | -4.39% | 82.8만 |
|---|
| 2025.11.10 | ₩5,285 | ₩6,392 | ₩5,285 | ₩6,365 | +20.45% | 179.8만 |
|---|
| 2025.11.07 | ₩5,365 | ₩5,378 | ₩4,964 | ₩5,218 | -2.74% | 56.2만 |
|---|
| 2025.11.06 | ₩5,218 | ₩5,538 | ₩5,178 | ₩5,391 | +3.32% | 40.6만 |
|---|
| 2025.11.05 | ₩5,331 | ₩5,365 | ₩5,111 | ₩5,218 | -2.13% | 78.7만 |
|---|
| 2025.11.04 | ₩5,124 | ₩5,563 | ₩4,804 | ₩5,204 | +1.56% | 123.6만 |
|---|
| 2025.11.03 | ₩4,644 | ₩5,538 | ₩4,644 | ₩5,084 | +9.48% | 177만 |
|---|
| 2025.10.31 | ₩4,564 | ₩4,938 | ₩4,446 | ₩4,751 | +4.09% | 61.3만 |
|---|
| 2025.10.30 | ₩4,404 | ₩4,591 | ₩4,377 | ₩4,564 | +3.64% | 33만 |
|---|
| 2025.10.29 | ₩4,524 | ₩4,657 | ₩4,377 | ₩4,417 | -2.36% | 38.8만 |
|---|
| 2025.10.28 | ₩4,511 | ₩4,657 | ₩4,350 | ₩4,537 | +0.59% | 43.8만 |
|---|
| 2025.10.27 | ₩4,617 | ₩4,737 | ₩4,230 | ₩4,524 | -2.02% | 87.1만 |
|---|
| 2025.10.24 | ₩4,577 | ₩4,737 | ₩4,531 | ₩4,617 | +0.87% | 31.6만 |
|---|
| 2025.10.23 | ₩4,577 | ₩4,737 | ₩4,444 | ₩4,511 | -1.46% | 40.1만 |
|---|
| 2025.10.22 | ₩4,711 | ₩4,764 | ₩4,312 | ₩4,657 | -1.13% | 95.5만 |
|---|
| 2025.10.21 | ₩4,764 | ₩5,004 | ₩4,604 | ₩4,777 | +0.28% | 43.1만 |
|---|
| 2025.10.20 | ₩4,537 | ₩5,004 | ₩4,537 | ₩4,777 | +5.29% | 79.9만 |
|---|
| 2025.10.17 | ₩4,604 | ₩4,604 | ₩4,350 | ₩4,484 | -2.61% | 57만 |
|---|
| 2025.10.16 | ₩4,804 | ₩5,098 | ₩4,457 | ₩4,471 | -6.94% | 68.9만 |
|---|
| 2025.10.15 | ₩4,337 | ₩4,904 | ₩4,337 | ₩4,884 | +12.62% | 88.3만 |
|---|
| 2025.10.14 | ₩4,564 | ₩4,604 | ₩4,244 | ₩4,310 | -5.56% | 57.7만 |
|---|
| 2025.10.13 | ₩4,831 | ₩4,898 | ₩4,204 | ₩4,604 | -4.70% | 129.2만 |
|---|
| 2025.10.10 | ₩5,111 | ₩5,184 | ₩4,604 | ₩4,938 | -3.39% | 200만 |
|---|