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 | ₩2,661 | ₩2,755 | ₩2,648 | ₩2,715 | +2.01% | 95만 |
| 2026.10.08 | ₩2,715 | ₩2,715 | ₩2,544 | ₩2,661 | -1.97% | 109.7만 |
| 2026.10.07 | ₩2,702 | ₩2,790 | ₩2,675 | ₩2,688 | -0.50% | 95.8만 |
| 2026.10.06 | ₩2,969 | ₩2,969 | ₩2,675 | ₩2,702 | -9.01% | 140.3만 |
| 2026.10.05 | ₩2,835 | ₩3,023 | ₩2,742 | ₩2,996 | +5.66% | 151.5만 |
| 2026.10.02 | ₩2,956 | ₩3,089 | ₩2,809 | ₩2,862 | -3.17% | 199.7만 |
| 2026.10.01 | ₩3,089 | ₩3,089 | ₩2,929 | ₩2,929 | -5.19% | 260.2만 |
| 2026.09.30 | ₩3,176 | ₩3,223 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,116 |
| -1.89% |
| 815만 |
| 2026.09.29 | ₩3,932 | ₩3,932 | ₩3,785 | ₩3,878 | -1.36% | 33.6만 |
|---|
| 2026.09.28 | ₩3,758 | ₩3,892 | ₩3,678 | ₩3,878 | +3.20% | 36.8만 |
|---|
| 2026.09.25 | ₩3,892 | ₩3,905 | ₩3,725 | ₩3,825 | -1.72% | 61만 |
|---|
| 2026.09.24 | ₩4,306 | ₩4,347 | ₩3,825 | ₩3,905 | -9.32% | 87.5만 |
|---|
| 2026.09.23 | ₩4,494 | ₩4,494 | ₩4,280 | ₩4,306 | -4.17% | 43.4만 |
|---|
| 2026.09.22 | ₩4,293 | ₩4,554 | ₩4,266 | ₩4,487 | +4.52% | 48만 |
|---|
| 2026.09.21 | ₩4,520 | ₩4,520 | ₩4,266 | ₩4,266 | -5.62% | 63.3만 |
|---|
| 2026.09.18 | ₩4,520 | ₩4,601 | ₩4,454 | ₩4,454 | -1.48% | 56.4만 |
|---|
| 2026.09.17 | ₩4,587 | ₩4,643 | ₩4,466 | ₩4,561 | -0.58% | 47.7만 |
|---|
| 2026.09.16 | ₩4,467 | ₩4,574 | ₩4,440 | ₩4,467 | 0.00% | 64만 |
|---|
| 2026.09.15 | ₩4,547 | ₩4,574 | ₩4,333 | ₩4,454 | -2.06% | 49만 |
|---|
| 2026.09.14 | ₩4,293 | ₩4,701 | ₩4,293 | ₩4,587 | +6.85% | 70만 |
|---|
| 2026.09.11 | ₩4,427 | ₩4,574 | ₩4,106 | ₩4,293 | -3.02% | 112.9만 |
|---|
| 2026.09.10 | ₩4,574 | ₩4,597 | ₩4,253 | ₩4,373 | -4.39% | 73.9만 |
|---|
| 2026.09.09 | ₩4,654 | ₩5,510 | ₩4,189 | ₩4,520 | -2.87% | 434.5만 |
|---|
| 2026.09.08 | ₩5,350 | ₩5,550 | ₩5,142 | ₩5,202 | -2.75% | 137.6만 |
|---|
| 2026.09.04 | ₩4,721 | ₩5,416 | ₩4,701 | ₩5,202 | +10.20% | 223.1만 |
|---|
| 2026.09.03 | ₩4,962 | ₩5,002 | ₩4,614 | ₩4,768 | -3.91% | 81.2만 |
|---|
| 2026.09.02 | ₩4,614 | ₩5,042 | ₩4,594 | ₩5,015 | +8.70% | 73만 |
|---|
| 2026.09.01 | ₩4,333 | ₩4,774 | ₩4,253 | ₩4,601 | +6.17% | 59만 |
|---|
| 2026.08.31 | ₩4,280 | ₩4,387 | ₩4,079 | ₩4,333 | +1.25% | 47만 |
|---|
| 2026.08.28 | ₩4,440 | ₩4,520 | ₩4,280 | ₩4,320 | -2.71% | 21.2만 |
|---|
| 2026.08.27 | ₩4,427 | ₩4,507 | ₩4,320 | ₩4,440 | +0.30% | 39.7만 |
|---|
| 2026.08.26 | ₩4,052 | ₩4,494 | ₩4,012 | ₩4,467 | +10.23% | 63.4만 |
|---|
| 2026.08.25 | ₩3,959 | ₩4,133 | ₩3,932 | ₩4,092 | +3.38% | 42.2만 |
|---|
| 2026.08.24 | ₩4,039 | ₩4,106 | ₩3,778 | ₩3,959 | -1.99% | 83.7만 |
|---|
| 2026.08.21 | ₩4,213 | ₩4,293 | ₩4,039 | ₩4,119 | -2.22% | 68.2만 |
|---|
| 2026.08.20 | ₩4,413 | ₩4,534 | ₩4,052 | ₩4,173 | -5.45% | 71.6만 |
|---|
| 2026.08.19 | ₩4,106 | ₩4,681 | ₩4,092 | ₩4,507 | +9.77% | 103.6만 |
|---|
| 2026.08.18 | ₩4,052 | ₩4,186 | ₩3,972 | ₩3,999 | -1.32% | 35.3만 |
|---|
| 2026.08.17 | ₩4,052 | ₩4,133 | ₩3,785 | ₩4,039 | -0.33% | 55.9만 |
|---|
| 2026.08.14 | ₩3,999 | ₩4,119 | ₩3,828 | ₩4,026 | +0.67% | 70.4만 |
|---|
| 2026.08.13 | ₩3,945 | ₩4,480 | ₩3,678 | ₩4,026 | +2.03% | 126.8만 |
|---|
| 2026.08.12 | ₩3,691 | ₩4,294 | ₩3,638 | ₩4,253 | +15.22% | 193.6만 |
|---|
| 2026.08.11 | ₩5,149 | ₩5,350 | ₩2,541 | ₩3,785 | -26.49% | 1211.7만 |
|---|
| 2026.08.10 | ₩4,975 | ₩5,329 | ₩4,975 | ₩5,122 | +2.96% | 99.9만 |
|---|
| 2026.08.07 | ₩5,055 | ₩5,216 | ₩4,841 | ₩4,988 | -1.32% | 124.2만 |
|---|
| 2026.08.06 | ₩4,199 | ₩5,042 | ₩4,186 | ₩5,015 | +19.43% | 139.6만 |
|---|
| 2026.08.05 | ₩4,280 | ₩4,437 | ₩4,106 | ₩4,186 | -2.19% | 66.9만 |
|---|
| 2026.08.04 | ₩4,039 | ₩4,347 | ₩4,039 | ₩4,226 | +4.64% | 92.6만 |
|---|
| 2026.08.03 | ₩3,611 | ₩4,072 | ₩3,611 | ₩4,066 | +12.59% | 113.5만 |
|---|
| 2026.07.31 | ₩3,798 | ₩3,812 | ₩3,517 | ₩3,544 | -6.69% | 75만 |
|---|
| 2026.07.30 | ₩3,945 | ₩4,012 | ₩3,751 | ₩3,838 | -2.71% | 63.8만 |
|---|
| 2026.07.29 | ₩3,878 | ₩4,133 | ₩3,865 | ₩3,905 | +0.69% | 94.4만 |
|---|
| 2026.07.28 | ₩3,878 | ₩4,079 | ₩3,664 | ₩3,892 | +0.34% | 172.4만 |
|---|
| 2026.07.27 | ₩3,531 | ₩3,999 | ₩3,504 | ₩3,892 | +10.23% | 98.5만 |
|---|
| 2026.07.24 | ₩3,638 | ₩3,785 | ₩3,477 | ₩3,491 | -4.04% | 85.5만 |
|---|
| 2026.07.23 | ₩3,457 | ₩3,718 | ₩3,330 | ₩3,584 | +3.68% | 161.1만 |
|---|
| 2026.07.22 | ₩2,996 | ₩3,424 | ₩2,842 | ₩3,384 | +12.95% | 302.6만 |
|---|
| 2026.07.21 | ₩3,009 | ₩3,076 | ₩2,936 | ₩2,982 | -0.89% | 30.8만 |
|---|
| 2026.07.20 | ₩3,143 | ₩3,236 | ₩2,982 | ₩3,009 | -4.26% | 40.3만 |
|---|
| 2026.07.17 | ₩2,982 | ₩3,196 | ₩2,916 | ₩3,156 | +5.83% | 38만 |
|---|
| 2026.07.16 | ₩3,210 | ₩3,210 | ₩2,969 | ₩2,982 | -7.08% | 41.4만 |
|---|
| 2026.07.15 | ₩3,076 | ₩3,303 | ₩3,036 | ₩3,250 | +5.65% | 51.4만 |
|---|
| 2026.07.14 | ₩3,277 | ₩3,277 | ₩2,982 | ₩3,063 | -6.53% | 108.1만 |
|---|
| 2026.07.13 | ₩3,544 | ₩3,584 | ₩3,236 | ₩3,263 | -7.92% | 94.3만 |
|---|
| 2026.07.10 | ₩3,531 | ₩3,598 | ₩3,210 | ₩3,571 | +1.14% | 85.3만 |
|---|
| 2026.07.09 | ₩3,598 | ₩3,758 | ₩3,457 | ₩3,531 | -1.86% | 72.5만 |
|---|
| 2026.07.08 | ₩4,046 | ₩4,106 | ₩3,517 | ₩3,598 | -11.07% | 135.3만 |
|---|
| 2026.07.07 | ₩3,303 | ₩4,280 | ₩3,170 | ₩4,106 | +24.29% | 246.1만 |
|---|
| 2026.07.06 | ₩3,544 | ₩3,598 | ₩3,163 | ₩3,290 | -7.17% | 122.2만 |
|---|
| 2026.07.02 | ₩3,731 | ₩4,012 | ₩3,517 | ₩3,517 | -5.73% | 69.3만 |
|---|
| 2026.07.01 | ₩4,026 | ₩4,266 | ₩3,785 | ₩3,812 | -5.32% | 77.3만 |
|---|
| 2026.06.30 | ₩3,330 | ₩4,547 | ₩3,250 | ₩4,026 | +20.88% | 708.9만 |
|---|
| 2026.06.29 | ₩3,651 | ₩3,905 | ₩3,504 | ₩3,825 | +4.76% | 126.6만 |
|---|
| 2026.06.26 | ₩2,996 | ₩4,012 | ₩2,945 | ₩3,705 | +23.66% | 688.4만 |
|---|
| 2026.06.25 | ₩2,929 | ₩3,076 | ₩2,835 | ₩2,982 | +1.83% | 66.6만 |
|---|
| 2026.06.24 | ₩2,795 | ₩3,083 | ₩2,736 | ₩2,902 | +3.83% | 65.5만 |
|---|
| 2026.06.23 | ₩2,782 | ₩3,023 | ₩2,768 | ₩2,809 | +0.96% | 40.8만 |
|---|
| 2026.06.22 | ₩2,648 | ₩2,916 | ₩2,608 | ₩2,849 | +7.58% | 51.4만 |
|---|
| 2026.06.18 | ₩2,541 | ₩2,768 | ₩2,541 | ₩2,715 | +6.84% | 66.9만 |
|---|
| 2026.06.17 | ₩2,381 | ₩2,621 | ₩2,381 | ₩2,541 | +6.74% | 39만 |
|---|
| 2026.06.16 | ₩2,327 | ₩2,407 | ₩2,220 | ₩2,340 | +0.57% | 39.9만 |
|---|
| 2026.06.15 | ₩2,354 | ₩2,447 | ₩2,220 | ₩2,327 | -1.14% | 65만 |
|---|
| 2026.06.12 | ₩2,260 | ₩2,501 | ₩2,248 | ₩2,354 | +4.14% | 43.8만 |
|---|
| 2026.06.11 | ₩2,233 | ₩2,314 | ₩2,060 | ₩2,233 | 0.00% | 80.6만 |
|---|
| 2026.06.10 | ₩2,274 | ₩2,407 | ₩2,227 | ₩2,233 | -1.76% | 11.9만 |
|---|
| 2026.06.09 | ₩2,247 | ₩2,385 | ₩2,193 | ₩2,274 | +1.19% | 17.8만 |
|---|
| 2026.06.08 | ₩2,461 | ₩2,461 | ₩2,247 | ₩2,260 | -8.15% | 16.3만 |
|---|
| 2026.06.05 | ₩2,287 | ₩2,501 | ₩2,167 | ₩2,381 | +4.09% | 84.5만 |
|---|
| 2026.06.04 | ₩2,274 | ₩2,381 | ₩2,220 | ₩2,287 | +0.59% | 28.4만 |
|---|
| 2026.06.03 | ₩2,314 | ₩2,340 | ₩2,233 | ₩2,274 | -1.73% | 17.9만 |
|---|
| 2026.06.02 | ₩2,381 | ₩2,381 | ₩2,220 | ₩2,287 | -3.93% | 48.1만 |
|---|
| 2026.06.01 | ₩2,381 | ₩2,454 | ₩2,294 | ₩2,394 | +0.56% | 49.1만 |
|---|
| 2026.05.29 | ₩2,354 | ₩2,514 | ₩2,300 | ₩2,407 | +2.27% | 29.9만 |
|---|
| 2026.05.28 | ₩2,314 | ₩2,441 | ₩2,193 | ₩2,381 | +2.89% | 65.3만 |
|---|
| 2026.05.27 | ₩2,140 | ₩2,387 | ₩2,140 | ₩2,314 | +8.12% | 43만 |
|---|
| 2026.05.26 | ₩2,675 | ₩2,732 | ₩2,102 | ₩2,180 | -18.50% | 127.7만 |
|---|
| 2026.05.22 | ₩2,608 | ₩2,702 | ₩2,314 | ₩2,621 | +0.51% | 121.6만 |
|---|
| 2026.05.21 | ₩2,688 | ₩2,775 | ₩2,581 | ₩2,595 | -3.48% | 35.1만 |
|---|
| 2026.05.20 | ₩2,568 | ₩2,795 | ₩2,514 | ₩2,675 | +4.17% | 55.6만 |
|---|
| 2026.05.19 | ₩2,675 | ₩2,688 | ₩2,541 | ₩2,554 | -4.50% | 26.1만 |
|---|
| 2026.05.18 | ₩2,982 | ₩3,049 | ₩2,688 | ₩2,702 | -9.42% | 46.8만 |
|---|
| 2026.05.15 | ₩2,956 | ₩3,143 | ₩2,608 | ₩3,049 | +3.17% | 98.7만 |
|---|
| 2026.05.14 | ₩3,544 | ₩3,544 | ₩2,782 | ₩2,956 | -16.60% | 106.3만 |
|---|
| 2026.05.13 | ₩3,464 | ₩3,651 | ₩3,417 | ₩3,504 | +1.16% | 35.6만 |
|---|
| 2026.05.12 | ₩3,664 | ₩3,718 | ₩3,357 | ₩3,477 | -5.11% | 39만 |
|---|
| 2026.05.11 | ₩3,557 | ₩3,905 | ₩3,557 | ₩3,678 | +3.38% | 75.7만 |
|---|
| 2026.05.08 | ₩3,036 | ₩3,698 | ₩2,996 | ₩3,664 | +20.70% | 199.7만 |
|---|
| 2026.05.07 | ₩3,076 | ₩3,116 | ₩2,916 | ₩3,023 | -1.74% | 72.6만 |
|---|
| 2026.05.06 | ₩2,474 | ₩3,170 | ₩2,434 | ₩3,076 | +24.32% | 184.7만 |
|---|
| 2026.05.05 | ₩2,514 | ₩2,615 | ₩2,287 | ₩2,447 | -2.66% | 109.9만 |
|---|
| 2026.05.04 | ₩2,287 | ₩2,415 | ₩2,274 | ₩2,354 | +2.92% | 17.4만 |
|---|
| 2026.05.01 | ₩2,287 | ₩2,314 | ₩2,233 | ₩2,300 | +0.58% | 10.2만 |
|---|
| 2026.04.30 | ₩2,207 | ₩2,334 | ₩2,167 | ₩2,274 | +3.03% | 28.3만 |
|---|
| 2026.04.29 | ₩2,274 | ₩2,314 | ₩2,187 | ₩2,220 | -2.35% | 27.8만 |
|---|
| 2026.04.28 | ₩2,354 | ₩2,501 | ₩2,247 | ₩2,274 | -3.41% | 29.6만 |
|---|
| 2026.04.27 | ₩2,554 | ₩2,648 | ₩2,300 | ₩2,354 | -7.85% | 56.6만 |
|---|
| 2026.04.24 | ₩2,327 | ₩2,648 | ₩2,327 | ₩2,541 | +9.20% | 72.6만 |
|---|
| 2026.04.23 | ₩2,528 | ₩2,548 | ₩2,287 | ₩2,287 | -9.52% | 26.4만 |
|---|
| 2026.04.22 | ₩2,314 | ₩2,595 | ₩2,260 | ₩2,514 | +8.67% | 67.2만 |
|---|
| 2026.04.21 | ₩2,274 | ₩2,314 | ₩2,188 | ₩2,287 | +0.59% | 20.8만 |
|---|
| 2026.04.20 | ₩2,207 | ₩2,315 | ₩2,167 | ₩2,274 | +3.03% | 24만 |
|---|
| 2026.04.17 | ₩2,300 | ₩2,340 | ₩2,207 | ₩2,220 | -3.49% | 33.8만 |
|---|
| 2026.04.16 | ₩2,274 | ₩2,300 | ₩2,220 | ₩2,274 | 0.00% | 12.2만 |
|---|
| 2026.04.15 | ₩2,247 | ₩2,338 | ₩2,153 | ₩2,287 | +1.79% | 33.5만 |
|---|
| 2026.04.14 | ₩2,300 | ₩2,461 | ₩2,254 | ₩2,274 | -1.16% | 57.7만 |
|---|
| 2026.04.13 | ₩2,274 | ₩2,340 | ₩2,140 | ₩2,287 | +0.59% | 37.1만 |
|---|
| 2026.04.10 | ₩2,153 | ₩2,320 | ₩2,140 | ₩2,274 | +5.59% | 72.8만 |
|---|
| 2026.04.09 | ₩1,953 | ₩2,167 | ₩1,906 | ₩2,153 | +10.27% | 80.4만 |
|---|
| 2026.04.08 | ₩1,979 | ₩2,019 | ₩1,899 | ₩1,966 | -0.68% | 19.7만 |
|---|
| 2026.04.07 | ₩1,926 | ₩1,973 | ₩1,886 | ₩1,953 | +1.39% | 42.8만 |
|---|
| 2026.04.06 | ₩1,979 | ₩2,046 | ₩1,912 | ₩1,939 | -2.03% | 23.3만 |
|---|
| 2026.04.02 | ₩1,912 | ₩1,999 | ₩1,872 | ₩1,979 | +3.50% | 19.6만 |
|---|
| 2026.04.01 | ₩1,939 | ₩2,073 | ₩1,939 | ₩1,966 | +1.38% | 19.8만 |
|---|
| 2026.03.31 | ₩1,779 | ₩1,953 | ₩1,752 | ₩1,953 | +9.77% | 35.7만 |
|---|
| 2026.03.30 | ₩1,752 | ₩1,779 | ₩1,685 | ₩1,698 | -3.05% | 15.7만 |
|---|
| 2026.03.27 | ₩1,805 | ₩1,843 | ₩1,712 | ₩1,752 | -2.96% | 49만 |
|---|
| 2026.03.26 | ₩1,899 | ₩1,939 | ₩1,826 | ₩1,859 | -2.11% | 18.1만 |
|---|
| 2026.03.25 | ₩1,832 | ₩1,953 | ₩1,819 | ₩1,912 | +4.38% | 19만 |
|---|
| 2026.03.24 | ₩1,926 | ₩1,966 | ₩1,805 | ₩1,819 | -5.56% | 55만 |
|---|
| 2026.03.23 | ₩2,006 | ₩2,038 | ₩1,819 | ₩1,899 | -5.33% | 32.9만 |
|---|
| 2026.03.20 | ₩2,060 | ₩2,106 | ₩1,966 | ₩1,966 | -4.55% | 18.8만 |
|---|
| 2026.03.19 | ₩2,006 | ₩2,086 | ₩1,979 | ₩2,060 | +2.67% | 16.6만 |
|---|
| 2026.03.18 | ₩2,153 | ₩2,274 | ₩2,033 | ₩2,046 | -4.97% | 94.4만 |
|---|
| 2026.03.17 | ₩2,233 | ₩2,247 | ₩2,113 | ₩2,167 | -2.99% | 21.2만 |
|---|
| 2026.03.16 | ₩2,100 | ₩2,254 | ₩2,060 | ₩2,233 | +6.37% | 59.6만 |
|---|
| 2026.03.13 | ₩2,060 | ₩2,140 | ₩2,019 | ₩2,060 | 0.00% | 22.9만 |
|---|
| 2026.03.12 | ₩2,060 | ₩2,100 | ₩1,954 | ₩2,046 | -0.65% | 20.8만 |
|---|
| 2026.03.11 | ₩2,086 | ₩2,100 | ₩1,979 | ₩2,086 | 0.00% | 17.6만 |
|---|
| 2026.03.10 | ₩1,966 | ₩2,153 | ₩1,966 | ₩2,073 | +5.44% | 75.4만 |
|---|
| 2026.03.09 | ₩1,832 | ₩2,019 | ₩1,805 | ₩2,006 | +9.49% | 45.4만 |
|---|
| 2026.03.06 | ₩1,819 | ₩1,859 | ₩1,779 | ₩1,832 | +0.74% | 27.4만 |
|---|
| 2026.03.05 | ₩1,966 | ₩1,966 | ₩1,792 | ₩1,805 | -8.16% | 33.7만 |
|---|
| 2026.03.04 | ₩1,939 | ₩2,026 | ₩1,899 | ₩1,993 | +2.76% | 21.2만 |
|---|
| 2026.03.03 | ₩1,899 | ₩1,979 | ₩1,874 | ₩1,912 | +0.70% | 15.8만 |
|---|
| 2026.03.02 | ₩1,872 | ₩1,979 | ₩1,859 | ₩1,966 | +5.00% | 46.1만 |
|---|
| 2026.02.27 | ₩1,993 | ₩2,031 | ₩1,946 | ₩1,966 | -1.34% | 13.8만 |
|---|
| 2026.02.26 | ₩2,033 | ₩2,060 | ₩1,919 | ₩2,033 | 0.00% | 17.3만 |
|---|
| 2026.02.25 | ₩2,006 | ₩2,060 | ₩1,953 | ₩2,033 | +1.33% | 21.6만 |
|---|
| 2026.02.24 | ₩1,939 | ₩2,033 | ₩1,912 | ₩1,979 | +2.07% | 34.3만 |
|---|
| 2026.02.23 | ₩1,872 | ₩1,953 | ₩1,859 | ₩1,939 | +3.57% | 24.8만 |
|---|
| 2026.02.20 | ₩2,033 | ₩2,058 | ₩1,879 | ₩1,899 | -6.58% | 23.8만 |
|---|
| 2026.02.19 | ₩1,832 | ₩2,060 | ₩1,792 | ₩2,046 | +11.68% | 56.9만 |
|---|
| 2026.02.18 | ₩1,779 | ₩1,859 | ₩1,779 | ₩1,832 | +3.01% | 28.8만 |
|---|
| 2026.02.17 | ₩1,739 | ₩1,803 | ₩1,698 | ₩1,779 | +2.31% | 35.5만 |
|---|
| 2026.02.13 | ₩1,792 | ₩1,852 | ₩1,739 | ₩1,739 | -2.99% | 19.5만 |
|---|
| 2026.02.12 | ₩1,792 | ₩1,832 | ₩1,725 | ₩1,805 | +0.75% | 30.7만 |
|---|
| 2026.02.11 | ₩1,819 | ₩1,832 | ₩1,712 | ₩1,805 | -0.74% | 44만 |
|---|
| 2026.02.10 | ₩1,805 | ₩1,892 | ₩1,805 | ₩1,859 | +2.96% | 29.3만 |
|---|
| 2026.02.09 | ₩2,033 | ₩2,073 | ₩1,792 | ₩1,832 | -9.87% | 71.4만 |
|---|
| 2026.02.06 | ₩2,073 | ₩2,260 | ₩2,019 | ₩2,019 | -2.58% | 103.3만 |
|---|
| 2026.02.05 | ₩2,019 | ₩2,147 | ₩2,006 | ₩2,060 | +1.99% | 80.1만 |
|---|
| 2026.02.04 | ₩1,993 | ₩2,046 | ₩1,843 | ₩2,019 | +1.34% | 60.7만 |
|---|
| 2026.02.03 | ₩2,019 | ₩2,193 | ₩1,986 | ₩1,993 | -1.32% | 136만 |
|---|
| 2026.02.02 | ₩1,926 | ₩2,153 | ₩1,926 | ₩2,046 | +6.25% | 78.4만 |
|---|
| 2026.01.30 | ₩2,046 | ₩2,073 | ₩1,912 | ₩1,939 | -5.23% | 38.9만 |
|---|
| 2026.01.29 | ₩2,006 | ₩2,126 | ₩1,993 | ₩2,086 | +4.00% | 29.3만 |
|---|
| 2026.01.28 | ₩2,180 | ₩2,193 | ₩2,019 | ₩2,019 | -7.36% | 49.9만 |
|---|
| 2026.01.27 | ₩2,153 | ₩2,247 | ₩2,113 | ₩2,193 | +1.86% | 35.7만 |
|---|
| 2026.01.26 | ₩2,200 | ₩2,220 | ₩2,126 | ₩2,153 | -2.13% | 58.6만 |
|---|
| 2026.01.23 | ₩2,287 | ₩2,294 | ₩2,140 | ₩2,180 | -4.68% | 37.7만 |
|---|
| 2026.01.22 | ₩2,233 | ₩2,354 | ₩2,193 | ₩2,287 | +2.40% | 43.8만 |
|---|
| 2026.01.21 | ₩2,220 | ₩2,327 | ₩2,140 | ₩2,220 | 0.00% | 53.2만 |
|---|
| 2026.01.20 | ₩2,287 | ₩2,340 | ₩2,167 | ₩2,220 | -2.92% | 61.4만 |
|---|
| 2026.01.16 | ₩2,474 | ₩2,675 | ₩2,233 | ₩2,354 | -4.86% | 203.5만 |
|---|
| 2026.01.15 | ₩2,675 | ₩2,675 | ₩2,407 | ₩2,461 | -8.00% | 112.2만 |
|---|
| 2026.01.14 | ₩2,554 | ₩2,715 | ₩2,434 | ₩2,661 | +4.19% | 104.5만 |
|---|
| 2026.01.13 | ₩2,755 | ₩2,768 | ₩2,477 | ₩2,514 | -8.74% | 193.5만 |
|---|
| 2026.01.12 | ₩2,354 | ₩2,895 | ₩2,274 | ₩2,755 | +17.05% | 584.4만 |
|---|
| 2026.01.09 | ₩1,966 | ₩2,421 | ₩1,966 | ₩2,354 | +19.73% | 301.7만 |
|---|
| 2026.01.08 | ₩1,926 | ₩1,953 | ₩1,805 | ₩1,939 | +0.69% | 76.1만 |
|---|
| 2026.01.07 | ₩1,739 | ₩2,033 | ₩1,719 | ₩1,899 | +9.23% | 207.9만 |
|---|
| 2026.01.06 | ₩1,632 | ₩1,792 | ₩1,605 | ₩1,739 | +6.56% | 134만 |
|---|
| 2026.01.05 | ₩1,538 | ₩1,645 | ₩1,525 | ₩1,618 | +5.22% | 120.1만 |
|---|
| 2026.01.02 | ₩1,578 | ₩1,612 | ₩1,511 | ₩1,538 | -2.54% | 108.1만 |
|---|
| 2025.12.31 | ₩1,498 | ₩1,605 | ₩1,451 | ₩1,538 | +2.68% | 157.9만 |
|---|
| 2025.12.30 | ₩1,418 | ₩1,578 | ₩1,418 | ₩1,458 | +2.83% | 246만 |
|---|
| 2025.12.29 | ₩1,485 | ₩1,538 | ₩1,391 | ₩1,418 | -4.50% | 174만 |
|---|
| 2025.12.26 | ₩1,511 | ₩1,538 | ₩1,378 | ₩1,485 | -1.77% | 161.4만 |
|---|
| 2025.12.24 | ₩1,471 | ₩1,551 | ₩1,444 | ₩1,485 | +0.91% | 142.1만 |
|---|
| 2025.12.23 | ₩1,591 | ₩1,680 | ₩1,404 | ₩1,458 | -8.40% | 259.1만 |
|---|
| 2025.12.22 | ₩1,752 | ₩1,859 | ₩1,551 | ₩1,591 | -9.16% | 315.3만 |
|---|
| 2025.12.19 | ₩2,340 | ₩2,407 | ₩1,645 | ₩1,705 | -27.14% | 539.6만 |
|---|
| 2025.12.18 | ₩2,274 | ₩2,554 | ₩1,979 | ₩2,314 | +1.76% | 1097.6만 |
|---|
| 2025.12.17 | ₩5,363 | ₩5,390 | ₩4,480 | ₩4,507 | -15.96% | 84.6만 |
|---|
| 2025.12.16 | ₩5,577 | ₩5,577 | ₩5,149 | ₩5,350 | -4.08% | 41.4만 |
|---|
| 2025.12.15 | ₩5,751 | ₩6,005 | ₩5,590 | ₩5,617 | -2.33% | 20.7만 |
|---|
| 2025.12.12 | ₩5,885 | ₩6,125 | ₩5,684 | ₩5,751 | -2.27% | 34만 |
|---|
| 2025.12.11 | ₩5,724 | ₩5,911 | ₩5,577 | ₩5,898 | +3.04% | 34.5만 |
|---|
| 2025.12.10 | ₩5,751 | ₩5,804 | ₩5,483 | ₩5,737 | -0.23% | 28.4만 |
|---|
| 2025.12.09 | ₩5,564 | ₩5,818 | ₩5,517 | ₩5,751 | +3.37% | 29만 |
|---|
| 2025.12.08 | ₩5,630 | ₩5,751 | ₩5,497 | ₩5,590 | -0.71% | 47.8만 |
|---|
| 2025.12.05 | ₩5,804 | ₩5,914 | ₩5,590 | ₩5,644 | -2.76% | 41.8만 |
|---|
| 2025.12.04 | ₩6,045 | ₩6,139 | ₩5,684 | ₩5,778 | -4.42% | 85만 |
|---|
| 2025.12.03 | ₩5,109 | ₩6,165 | ₩5,095 | ₩6,152 | +20.42% | 119.2만 |
|---|
| 2025.12.02 | ₩5,844 | ₩5,871 | ₩4,908 | ₩5,229 | -10.53% | 174.2만 |
|---|
| 2025.12.01 | ₩6,821 | ₩6,861 | ₩5,864 | ₩5,871 | -13.92% | 102.2만 |
|---|
| 2025.11.28 | ₩7,088 | ₩7,249 | ₩6,815 | ₩6,941 | -2.08% | 32.5만 |
|---|
| 2025.11.26 | ₩7,155 | ₩7,423 | ₩7,048 | ₩7,061 | -1.31% | 74.8만 |
|---|
| 2025.11.25 | ₩6,928 | ₩7,182 | ₩6,727 | ₩7,142 | +3.09% | 59.8만 |
|---|
| 2025.11.24 | ₩6,754 | ₩7,008 | ₩6,580 | ₩6,888 | +1.98% | 69.7만 |
|---|
| 2025.11.21 | ₩6,032 | ₩6,674 | ₩6,032 | ₩6,419 | +6.43% | 72.7만 |
|---|
| 2025.11.20 | ₩6,246 | ₩6,834 | ₩6,025 | ₩6,058 | -3.00% | 77.9만 |
|---|
| 2025.11.19 | ₩6,259 | ₩6,393 | ₩5,978 | ₩6,112 | -2.35% | 36.2만 |
|---|
| 2025.11.18 | ₩6,179 | ₩6,500 | ₩5,992 | ₩6,312 | +2.16% | 53만 |
|---|
| 2025.11.17 | ₩5,831 | ₩6,319 | ₩5,712 | ₩6,219 | +6.65% | 59.4만 |
|---|
| 2025.11.14 | ₩5,871 | ₩6,165 | ₩5,657 | ₩5,831 | -0.68% | 66.5만 |
|---|
| 2025.11.13 | ₩5,804 | ₩6,201 | ₩5,791 | ₩5,992 | +3.23% | 59.5만 |
|---|
| 2025.11.12 | ₩6,045 | ₩6,072 | ₩5,590 | ₩5,844 | -3.32% | 94.1만 |
|---|
| 2025.11.11 | ₩6,393 | ₩6,419 | ₩6,018 | ₩6,112 | -4.39% | 82.8만 |
|---|
| 2025.11.10 | ₩5,296 | ₩6,406 | ₩5,296 | ₩6,379 | +20.45% | 179.8만 |
|---|
| 2025.11.07 | ₩5,376 | ₩5,390 | ₩4,975 | ₩5,229 | -2.74% | 56.2만 |
|---|
| 2025.11.06 | ₩5,229 | ₩5,550 | ₩5,189 | ₩5,403 | +3.32% | 40.6만 |
|---|
| 2025.11.05 | ₩5,343 | ₩5,376 | ₩5,122 | ₩5,229 | -2.13% | 78.7만 |
|---|
| 2025.11.04 | ₩5,136 | ₩5,576 | ₩4,815 | ₩5,216 | +1.56% | 123.6만 |
|---|
| 2025.11.03 | ₩4,654 | ₩5,550 | ₩4,654 | ₩5,095 | +9.48% | 177만 |
|---|
| 2025.10.31 | ₩4,574 | ₩4,948 | ₩4,456 | ₩4,761 | +4.09% | 61.3만 |
|---|
| 2025.10.30 | ₩4,413 | ₩4,601 | ₩4,387 | ₩4,574 | +3.64% | 33만 |
|---|
| 2025.10.29 | ₩4,534 | ₩4,667 | ₩4,387 | ₩4,427 | -2.36% | 38.8만 |
|---|
| 2025.10.28 | ₩4,520 | ₩4,667 | ₩4,360 | ₩4,547 | +0.59% | 43.8만 |
|---|
| 2025.10.27 | ₩4,627 | ₩4,748 | ₩4,240 | ₩4,534 | -2.02% | 87.1만 |
|---|
| 2025.10.24 | ₩4,587 | ₩4,748 | ₩4,540 | ₩4,627 | +0.87% | 31.6만 |
|---|
| 2025.10.23 | ₩4,587 | ₩4,748 | ₩4,454 | ₩4,520 | -1.46% | 40.1만 |
|---|
| 2025.10.22 | ₩4,721 | ₩4,774 | ₩4,321 | ₩4,667 | -1.13% | 95.5만 |
|---|
| 2025.10.21 | ₩4,774 | ₩5,015 | ₩4,614 | ₩4,788 | +0.28% | 43.1만 |
|---|
| 2025.10.20 | ₩4,547 | ₩5,015 | ₩4,547 | ₩4,788 | +5.29% | 79.9만 |
|---|
| 2025.10.17 | ₩4,614 | ₩4,614 | ₩4,360 | ₩4,494 | -2.61% | 57만 |
|---|
| 2025.10.16 | ₩4,815 | ₩5,109 | ₩4,467 | ₩4,480 | -6.94% | 68.9만 |
|---|
| 2025.10.15 | ₩4,347 | ₩4,915 | ₩4,347 | ₩4,895 | +12.62% | 88.3만 |
|---|
| 2025.10.14 | ₩4,574 | ₩4,614 | ₩4,253 | ₩4,320 | -5.56% | 57.7만 |
|---|
| 2025.10.13 | ₩4,841 | ₩4,908 | ₩4,213 | ₩4,614 | -4.70% | 129.2만 |
|---|
| 2025.10.10 | ₩5,122 | ₩5,196 | ₩4,614 | ₩4,948 | -3.39% | 200만 |
|---|