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 | ₩2,663 | ₩2,757 | ₩2,650 | ₩2,717 | +2.01% | 95만 |
| 2026.10.08 | ₩2,717 | ₩2,717 | ₩2,545 | ₩2,663 | -1.97% | 109.7만 |
| 2026.10.07 | ₩2,703 | ₩2,791 | ₩2,676 | ₩2,690 | -0.50% | 95.8만 |
| 2026.10.06 | ₩2,971 | ₩2,971 | ₩2,676 | ₩2,703 | -9.01% | 140.3만 |
| 2026.10.05 | ₩2,837 | ₩3,024 | ₩2,743 | ₩2,998 | +5.66% | 151.5만 |
| 2026.10.02 | ₩2,957 | ₩3,091 | ₩2,810 | ₩2,864 | -3.17% | 199.7만 |
| 2026.10.01 | ₩3,091 | ₩3,091 | ₩2,931 | ₩2,931 | -5.19% | 260.2만 |
| 2026.09.30 | ₩3,178 | ₩3,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,118 |
| -1.89% |
| 815만 |
| 2026.09.29 | ₩3,934 | ₩3,934 | ₩3,787 | ₩3,881 | -1.36% | 33.6만 |
|---|
| 2026.09.28 | ₩3,760 | ₩3,894 | ₩3,680 | ₩3,881 | +3.20% | 36.8만 |
|---|
| 2026.09.25 | ₩3,894 | ₩3,907 | ₩3,727 | ₩3,827 | -1.72% | 61만 |
|---|
| 2026.09.24 | ₩4,309 | ₩4,349 | ₩3,827 | ₩3,907 | -9.32% | 87.5만 |
|---|
| 2026.09.23 | ₩4,496 | ₩4,496 | ₩4,282 | ₩4,309 | -4.17% | 43.4만 |
|---|
| 2026.09.22 | ₩4,296 | ₩4,557 | ₩4,269 | ₩4,490 | +4.52% | 48만 |
|---|
| 2026.09.21 | ₩4,523 | ₩4,523 | ₩4,269 | ₩4,269 | -5.62% | 63.3만 |
|---|
| 2026.09.18 | ₩4,523 | ₩4,603 | ₩4,456 | ₩4,456 | -1.48% | 56.4만 |
|---|
| 2026.09.17 | ₩4,590 | ₩4,646 | ₩4,468 | ₩4,563 | -0.58% | 47.7만 |
|---|
| 2026.09.16 | ₩4,470 | ₩4,577 | ₩4,443 | ₩4,470 | 0.00% | 64만 |
|---|
| 2026.09.15 | ₩4,550 | ₩4,577 | ₩4,336 | ₩4,456 | -2.06% | 49만 |
|---|
| 2026.09.14 | ₩4,296 | ₩4,704 | ₩4,296 | ₩4,590 | +6.85% | 70만 |
|---|
| 2026.09.11 | ₩4,429 | ₩4,577 | ₩4,108 | ₩4,296 | -3.02% | 112.9만 |
|---|
| 2026.09.10 | ₩4,577 | ₩4,599 | ₩4,255 | ₩4,376 | -4.39% | 73.9만 |
|---|
| 2026.09.09 | ₩4,657 | ₩5,513 | ₩4,191 | ₩4,523 | -2.87% | 434.5만 |
|---|
| 2026.09.08 | ₩5,353 | ₩5,553 | ₩5,145 | ₩5,206 | -2.75% | 137.6만 |
|---|
| 2026.09.04 | ₩4,724 | ₩5,420 | ₩4,704 | ₩5,206 | +10.20% | 223.1만 |
|---|
| 2026.09.03 | ₩4,965 | ₩5,005 | ₩4,617 | ₩4,771 | -3.91% | 81.2만 |
|---|
| 2026.09.02 | ₩4,617 | ₩5,045 | ₩4,597 | ₩5,018 | +8.70% | 73만 |
|---|
| 2026.09.01 | ₩4,336 | ₩4,777 | ₩4,255 | ₩4,603 | +6.17% | 59만 |
|---|
| 2026.08.31 | ₩4,282 | ₩4,389 | ₩4,081 | ₩4,336 | +1.25% | 47만 |
|---|
| 2026.08.28 | ₩4,443 | ₩4,523 | ₩4,282 | ₩4,322 | -2.71% | 21.2만 |
|---|
| 2026.08.27 | ₩4,429 | ₩4,510 | ₩4,322 | ₩4,443 | +0.30% | 39.7만 |
|---|
| 2026.08.26 | ₩4,055 | ₩4,496 | ₩4,015 | ₩4,470 | +10.23% | 63.4만 |
|---|
| 2026.08.25 | ₩3,961 | ₩4,135 | ₩3,934 | ₩4,095 | +3.38% | 42.2만 |
|---|
| 2026.08.24 | ₩4,041 | ₩4,108 | ₩3,780 | ₩3,961 | -1.99% | 83.7만 |
|---|
| 2026.08.21 | ₩4,215 | ₩4,296 | ₩4,041 | ₩4,122 | -2.22% | 68.2만 |
|---|
| 2026.08.20 | ₩4,416 | ₩4,536 | ₩4,055 | ₩4,175 | -5.45% | 71.6만 |
|---|
| 2026.08.19 | ₩4,108 | ₩4,684 | ₩4,095 | ₩4,510 | +9.77% | 103.6만 |
|---|
| 2026.08.18 | ₩4,055 | ₩4,189 | ₩3,974 | ₩4,001 | -1.32% | 35.3만 |
|---|
| 2026.08.17 | ₩4,055 | ₩4,135 | ₩3,787 | ₩4,041 | -0.33% | 55.9만 |
|---|
| 2026.08.14 | ₩4,001 | ₩4,122 | ₩3,830 | ₩4,028 | +0.67% | 70.4만 |
|---|
| 2026.08.13 | ₩3,948 | ₩4,483 | ₩3,680 | ₩4,028 | +2.03% | 126.8만 |
|---|
| 2026.08.12 | ₩3,693 | ₩4,297 | ₩3,640 | ₩4,255 | +15.22% | 193.6만 |
|---|
| 2026.08.11 | ₩5,152 | ₩5,353 | ₩2,543 | ₩3,787 | -26.49% | 1211.7만 |
|---|
| 2026.08.10 | ₩4,978 | ₩5,333 | ₩4,978 | ₩5,125 | +2.96% | 99.9만 |
|---|
| 2026.08.07 | ₩5,058 | ₩5,219 | ₩4,844 | ₩4,991 | -1.32% | 124.2만 |
|---|
| 2026.08.06 | ₩4,202 | ₩5,045 | ₩4,189 | ₩5,018 | +19.43% | 139.6만 |
|---|
| 2026.08.05 | ₩4,282 | ₩4,440 | ₩4,108 | ₩4,189 | -2.19% | 66.9만 |
|---|
| 2026.08.04 | ₩4,041 | ₩4,349 | ₩4,041 | ₩4,229 | +4.64% | 92.6만 |
|---|
| 2026.08.03 | ₩3,613 | ₩4,075 | ₩3,613 | ₩4,068 | +12.59% | 113.5만 |
|---|
| 2026.07.31 | ₩3,800 | ₩3,814 | ₩3,519 | ₩3,546 | -6.69% | 75만 |
|---|
| 2026.07.30 | ₩3,948 | ₩4,015 | ₩3,754 | ₩3,841 | -2.71% | 63.8만 |
|---|
| 2026.07.29 | ₩3,881 | ₩4,135 | ₩3,867 | ₩3,907 | +0.69% | 94.4만 |
|---|
| 2026.07.28 | ₩3,881 | ₩4,081 | ₩3,667 | ₩3,894 | +0.34% | 172.4만 |
|---|
| 2026.07.27 | ₩3,533 | ₩4,001 | ₩3,506 | ₩3,894 | +10.23% | 98.5만 |
|---|
| 2026.07.24 | ₩3,640 | ₩3,787 | ₩3,479 | ₩3,493 | -4.04% | 85.5만 |
|---|
| 2026.07.23 | ₩3,459 | ₩3,720 | ₩3,332 | ₩3,586 | +3.68% | 161.1만 |
|---|
| 2026.07.22 | ₩2,998 | ₩3,426 | ₩2,844 | ₩3,386 | +12.95% | 302.6만 |
|---|
| 2026.07.21 | ₩3,011 | ₩3,078 | ₩2,937 | ₩2,984 | -0.89% | 30.8만 |
|---|
| 2026.07.20 | ₩3,145 | ₩3,238 | ₩2,984 | ₩3,011 | -4.26% | 40.3만 |
|---|
| 2026.07.17 | ₩2,984 | ₩3,198 | ₩2,917 | ₩3,158 | +5.83% | 38만 |
|---|
| 2026.07.16 | ₩3,212 | ₩3,212 | ₩2,971 | ₩2,984 | -7.08% | 41.4만 |
|---|
| 2026.07.15 | ₩3,078 | ₩3,305 | ₩3,038 | ₩3,252 | +5.65% | 51.4만 |
|---|
| 2026.07.14 | ₩3,279 | ₩3,279 | ₩2,984 | ₩3,064 | -6.53% | 108.1만 |
|---|
| 2026.07.13 | ₩3,546 | ₩3,586 | ₩3,238 | ₩3,265 | -7.92% | 94.3만 |
|---|
| 2026.07.10 | ₩3,533 | ₩3,600 | ₩3,212 | ₩3,573 | +1.14% | 85.3만 |
|---|
| 2026.07.09 | ₩3,600 | ₩3,760 | ₩3,459 | ₩3,533 | -1.86% | 72.5만 |
|---|
| 2026.07.08 | ₩4,048 | ₩4,108 | ₩3,519 | ₩3,600 | -11.07% | 135.3만 |
|---|
| 2026.07.07 | ₩3,305 | ₩4,282 | ₩3,171 | ₩4,108 | +24.29% | 246.1만 |
|---|
| 2026.07.06 | ₩3,546 | ₩3,600 | ₩3,165 | ₩3,292 | -7.17% | 122.2만 |
|---|
| 2026.07.02 | ₩3,734 | ₩4,015 | ₩3,519 | ₩3,519 | -5.73% | 69.3만 |
|---|
| 2026.07.01 | ₩4,028 | ₩4,269 | ₩3,787 | ₩3,814 | -5.32% | 77.3만 |
|---|
| 2026.06.30 | ₩3,332 | ₩4,550 | ₩3,252 | ₩4,028 | +20.88% | 708.9만 |
|---|
| 2026.06.29 | ₩3,653 | ₩3,907 | ₩3,506 | ₩3,827 | +4.76% | 126.6만 |
|---|
| 2026.06.26 | ₩2,998 | ₩4,015 | ₩2,947 | ₩3,707 | +23.66% | 688.4만 |
|---|
| 2026.06.25 | ₩2,931 | ₩3,078 | ₩2,837 | ₩2,984 | +1.83% | 66.6만 |
|---|
| 2026.06.24 | ₩2,797 | ₩3,085 | ₩2,738 | ₩2,904 | +3.83% | 65.5만 |
|---|
| 2026.06.23 | ₩2,783 | ₩3,024 | ₩2,770 | ₩2,810 | +0.96% | 40.8만 |
|---|
| 2026.06.22 | ₩2,650 | ₩2,917 | ₩2,609 | ₩2,850 | +7.58% | 51.4만 |
|---|
| 2026.06.18 | ₩2,543 | ₩2,770 | ₩2,543 | ₩2,717 | +6.84% | 66.9만 |
|---|
| 2026.06.17 | ₩2,382 | ₩2,623 | ₩2,382 | ₩2,543 | +6.74% | 39만 |
|---|
| 2026.06.16 | ₩2,328 | ₩2,409 | ₩2,221 | ₩2,342 | +0.57% | 39.9만 |
|---|
| 2026.06.15 | ₩2,355 | ₩2,449 | ₩2,221 | ₩2,328 | -1.14% | 65만 |
|---|
| 2026.06.12 | ₩2,262 | ₩2,502 | ₩2,249 | ₩2,355 | +4.14% | 43.8만 |
|---|
| 2026.06.11 | ₩2,235 | ₩2,315 | ₩2,061 | ₩2,235 | 0.00% | 80.6만 |
|---|
| 2026.06.10 | ₩2,275 | ₩2,409 | ₩2,228 | ₩2,235 | -1.76% | 11.9만 |
|---|
| 2026.06.09 | ₩2,248 | ₩2,386 | ₩2,195 | ₩2,275 | +1.19% | 17.8만 |
|---|
| 2026.06.08 | ₩2,462 | ₩2,462 | ₩2,248 | ₩2,262 | -8.15% | 16.3만 |
|---|
| 2026.06.05 | ₩2,288 | ₩2,502 | ₩2,168 | ₩2,382 | +4.09% | 84.5만 |
|---|
| 2026.06.04 | ₩2,275 | ₩2,382 | ₩2,221 | ₩2,288 | +0.59% | 28.4만 |
|---|
| 2026.06.03 | ₩2,315 | ₩2,342 | ₩2,235 | ₩2,275 | -1.73% | 17.9만 |
|---|
| 2026.06.02 | ₩2,382 | ₩2,382 | ₩2,221 | ₩2,288 | -3.93% | 48.1만 |
|---|
| 2026.06.01 | ₩2,382 | ₩2,456 | ₩2,295 | ₩2,395 | +0.56% | 49.1만 |
|---|
| 2026.05.29 | ₩2,355 | ₩2,516 | ₩2,302 | ₩2,409 | +2.27% | 29.9만 |
|---|
| 2026.05.28 | ₩2,315 | ₩2,442 | ₩2,195 | ₩2,382 | +2.89% | 65.3만 |
|---|
| 2026.05.27 | ₩2,141 | ₩2,389 | ₩2,141 | ₩2,315 | +8.12% | 43만 |
|---|
| 2026.05.26 | ₩2,676 | ₩2,734 | ₩2,104 | ₩2,181 | -18.50% | 127.7만 |
|---|
| 2026.05.22 | ₩2,609 | ₩2,703 | ₩2,315 | ₩2,623 | +0.51% | 121.6만 |
|---|
| 2026.05.21 | ₩2,690 | ₩2,777 | ₩2,583 | ₩2,596 | -3.48% | 35.1만 |
|---|
| 2026.05.20 | ₩2,569 | ₩2,797 | ₩2,516 | ₩2,676 | +4.17% | 55.6만 |
|---|
| 2026.05.19 | ₩2,676 | ₩2,690 | ₩2,543 | ₩2,556 | -4.50% | 26.1만 |
|---|
| 2026.05.18 | ₩2,984 | ₩3,051 | ₩2,690 | ₩2,703 | -9.42% | 46.8만 |
|---|
| 2026.05.15 | ₩2,957 | ₩3,145 | ₩2,609 | ₩3,051 | +3.17% | 98.7만 |
|---|
| 2026.05.14 | ₩3,546 | ₩3,546 | ₩2,783 | ₩2,957 | -16.60% | 106.3만 |
|---|
| 2026.05.13 | ₩3,466 | ₩3,653 | ₩3,419 | ₩3,506 | +1.16% | 35.6만 |
|---|
| 2026.05.12 | ₩3,667 | ₩3,720 | ₩3,359 | ₩3,479 | -5.11% | 39만 |
|---|
| 2026.05.11 | ₩3,560 | ₩3,907 | ₩3,560 | ₩3,680 | +3.38% | 75.7만 |
|---|
| 2026.05.08 | ₩3,038 | ₩3,700 | ₩2,998 | ₩3,667 | +20.70% | 199.7만 |
|---|
| 2026.05.07 | ₩3,078 | ₩3,118 | ₩2,917 | ₩3,024 | -1.74% | 72.6만 |
|---|
| 2026.05.06 | ₩2,476 | ₩3,171 | ₩2,435 | ₩3,078 | +24.32% | 184.7만 |
|---|
| 2026.05.05 | ₩2,516 | ₩2,616 | ₩2,288 | ₩2,449 | -2.66% | 109.9만 |
|---|
| 2026.05.04 | ₩2,288 | ₩2,417 | ₩2,275 | ₩2,355 | +2.92% | 17.4만 |
|---|
| 2026.05.01 | ₩2,288 | ₩2,315 | ₩2,235 | ₩2,302 | +0.58% | 10.2만 |
|---|
| 2026.04.30 | ₩2,208 | ₩2,335 | ₩2,168 | ₩2,275 | +3.03% | 28.3만 |
|---|
| 2026.04.29 | ₩2,275 | ₩2,315 | ₩2,188 | ₩2,221 | -2.35% | 27.8만 |
|---|
| 2026.04.28 | ₩2,355 | ₩2,502 | ₩2,248 | ₩2,275 | -3.41% | 29.6만 |
|---|
| 2026.04.27 | ₩2,556 | ₩2,650 | ₩2,302 | ₩2,355 | -7.85% | 56.6만 |
|---|
| 2026.04.24 | ₩2,328 | ₩2,650 | ₩2,328 | ₩2,543 | +9.20% | 72.6만 |
|---|
| 2026.04.23 | ₩2,529 | ₩2,549 | ₩2,288 | ₩2,288 | -9.52% | 26.4만 |
|---|
| 2026.04.22 | ₩2,315 | ₩2,596 | ₩2,262 | ₩2,516 | +8.67% | 67.2만 |
|---|
| 2026.04.21 | ₩2,275 | ₩2,315 | ₩2,189 | ₩2,288 | +0.59% | 20.8만 |
|---|
| 2026.04.20 | ₩2,208 | ₩2,316 | ₩2,168 | ₩2,275 | +3.03% | 24만 |
|---|
| 2026.04.17 | ₩2,302 | ₩2,342 | ₩2,208 | ₩2,221 | -3.49% | 33.8만 |
|---|
| 2026.04.16 | ₩2,275 | ₩2,302 | ₩2,221 | ₩2,275 | 0.00% | 12.2만 |
|---|
| 2026.04.15 | ₩2,248 | ₩2,339 | ₩2,154 | ₩2,288 | +1.79% | 33.5만 |
|---|
| 2026.04.14 | ₩2,302 | ₩2,462 | ₩2,255 | ₩2,275 | -1.16% | 57.7만 |
|---|
| 2026.04.13 | ₩2,275 | ₩2,342 | ₩2,141 | ₩2,288 | +0.59% | 37.1만 |
|---|
| 2026.04.10 | ₩2,154 | ₩2,322 | ₩2,141 | ₩2,275 | +5.59% | 72.8만 |
|---|
| 2026.04.09 | ₩1,954 | ₩2,168 | ₩1,907 | ₩2,154 | +10.27% | 80.4만 |
|---|
| 2026.04.08 | ₩1,981 | ₩2,021 | ₩1,900 | ₩1,967 | -0.68% | 19.7만 |
|---|
| 2026.04.07 | ₩1,927 | ₩1,974 | ₩1,887 | ₩1,954 | +1.39% | 42.8만 |
|---|
| 2026.04.06 | ₩1,981 | ₩2,047 | ₩1,914 | ₩1,940 | -2.03% | 23.3만 |
|---|
| 2026.04.02 | ₩1,914 | ₩2,001 | ₩1,873 | ₩1,981 | +3.50% | 19.6만 |
|---|
| 2026.04.01 | ₩1,940 | ₩2,074 | ₩1,940 | ₩1,967 | +1.38% | 19.8만 |
|---|
| 2026.03.31 | ₩1,780 | ₩1,954 | ₩1,753 | ₩1,954 | +9.77% | 35.7만 |
|---|
| 2026.03.30 | ₩1,753 | ₩1,780 | ₩1,686 | ₩1,699 | -3.05% | 15.7만 |
|---|
| 2026.03.27 | ₩1,807 | ₩1,844 | ₩1,713 | ₩1,753 | -2.96% | 49만 |
|---|
| 2026.03.26 | ₩1,900 | ₩1,940 | ₩1,827 | ₩1,860 | -2.11% | 18.1만 |
|---|
| 2026.03.25 | ₩1,833 | ₩1,954 | ₩1,820 | ₩1,914 | +4.38% | 19만 |
|---|
| 2026.03.24 | ₩1,927 | ₩1,967 | ₩1,807 | ₩1,820 | -5.56% | 55만 |
|---|
| 2026.03.23 | ₩2,007 | ₩2,039 | ₩1,820 | ₩1,900 | -5.33% | 32.9만 |
|---|
| 2026.03.20 | ₩2,061 | ₩2,108 | ₩1,967 | ₩1,967 | -4.55% | 18.8만 |
|---|
| 2026.03.19 | ₩2,007 | ₩2,088 | ₩1,981 | ₩2,061 | +2.67% | 16.6만 |
|---|
| 2026.03.18 | ₩2,154 | ₩2,275 | ₩2,034 | ₩2,047 | -4.97% | 94.4만 |
|---|
| 2026.03.17 | ₩2,235 | ₩2,248 | ₩2,114 | ₩2,168 | -2.99% | 21.2만 |
|---|
| 2026.03.16 | ₩2,101 | ₩2,255 | ₩2,061 | ₩2,235 | +6.37% | 59.6만 |
|---|
| 2026.03.13 | ₩2,061 | ₩2,141 | ₩2,021 | ₩2,061 | 0.00% | 22.9만 |
|---|
| 2026.03.12 | ₩2,061 | ₩2,101 | ₩1,955 | ₩2,047 | -0.65% | 20.8만 |
|---|
| 2026.03.11 | ₩2,088 | ₩2,101 | ₩1,981 | ₩2,088 | 0.00% | 17.6만 |
|---|
| 2026.03.10 | ₩1,967 | ₩2,154 | ₩1,967 | ₩2,074 | +5.44% | 75.4만 |
|---|
| 2026.03.09 | ₩1,833 | ₩2,021 | ₩1,807 | ₩2,007 | +9.49% | 45.4만 |
|---|
| 2026.03.06 | ₩1,820 | ₩1,860 | ₩1,780 | ₩1,833 | +0.74% | 27.4만 |
|---|
| 2026.03.05 | ₩1,967 | ₩1,967 | ₩1,793 | ₩1,807 | -8.16% | 33.7만 |
|---|
| 2026.03.04 | ₩1,940 | ₩2,027 | ₩1,900 | ₩1,994 | +2.76% | 21.2만 |
|---|
| 2026.03.03 | ₩1,900 | ₩1,981 | ₩1,875 | ₩1,914 | +0.70% | 15.8만 |
|---|
| 2026.03.02 | ₩1,873 | ₩1,981 | ₩1,860 | ₩1,967 | +5.00% | 46.1만 |
|---|
| 2026.02.27 | ₩1,994 | ₩2,033 | ₩1,947 | ₩1,967 | -1.34% | 13.8만 |
|---|
| 2026.02.26 | ₩2,034 | ₩2,061 | ₩1,920 | ₩2,034 | 0.00% | 17.3만 |
|---|
| 2026.02.25 | ₩2,007 | ₩2,061 | ₩1,954 | ₩2,034 | +1.33% | 21.6만 |
|---|
| 2026.02.24 | ₩1,940 | ₩2,034 | ₩1,914 | ₩1,981 | +2.07% | 34.3만 |
|---|
| 2026.02.23 | ₩1,873 | ₩1,954 | ₩1,860 | ₩1,940 | +3.57% | 24.8만 |
|---|
| 2026.02.20 | ₩2,034 | ₩2,059 | ₩1,880 | ₩1,900 | -6.58% | 23.8만 |
|---|
| 2026.02.19 | ₩1,833 | ₩2,061 | ₩1,793 | ₩2,047 | +11.68% | 56.9만 |
|---|
| 2026.02.18 | ₩1,780 | ₩1,860 | ₩1,780 | ₩1,833 | +3.01% | 28.8만 |
|---|
| 2026.02.17 | ₩1,740 | ₩1,804 | ₩1,699 | ₩1,780 | +2.31% | 35.5만 |
|---|
| 2026.02.13 | ₩1,793 | ₩1,853 | ₩1,740 | ₩1,740 | -2.99% | 19.5만 |
|---|
| 2026.02.12 | ₩1,793 | ₩1,833 | ₩1,726 | ₩1,807 | +0.75% | 30.7만 |
|---|
| 2026.02.11 | ₩1,820 | ₩1,833 | ₩1,713 | ₩1,807 | -0.74% | 44만 |
|---|
| 2026.02.10 | ₩1,807 | ₩1,894 | ₩1,807 | ₩1,860 | +2.96% | 29.3만 |
|---|
| 2026.02.09 | ₩2,034 | ₩2,074 | ₩1,793 | ₩1,833 | -9.87% | 71.4만 |
|---|
| 2026.02.06 | ₩2,074 | ₩2,262 | ₩2,021 | ₩2,021 | -2.58% | 103.3만 |
|---|
| 2026.02.05 | ₩2,021 | ₩2,148 | ₩2,007 | ₩2,061 | +1.99% | 80.1만 |
|---|
| 2026.02.04 | ₩1,994 | ₩2,047 | ₩1,844 | ₩2,021 | +1.34% | 60.7만 |
|---|
| 2026.02.03 | ₩2,021 | ₩2,195 | ₩1,987 | ₩1,994 | -1.32% | 136만 |
|---|
| 2026.02.02 | ₩1,927 | ₩2,154 | ₩1,927 | ₩2,047 | +6.25% | 78.4만 |
|---|
| 2026.01.30 | ₩2,047 | ₩2,074 | ₩1,914 | ₩1,940 | -5.23% | 38.9만 |
|---|
| 2026.01.29 | ₩2,007 | ₩2,128 | ₩1,994 | ₩2,088 | +4.00% | 29.3만 |
|---|
| 2026.01.28 | ₩2,181 | ₩2,195 | ₩2,021 | ₩2,021 | -7.36% | 49.9만 |
|---|
| 2026.01.27 | ₩2,154 | ₩2,248 | ₩2,114 | ₩2,195 | +1.86% | 35.7만 |
|---|
| 2026.01.26 | ₩2,201 | ₩2,221 | ₩2,128 | ₩2,154 | -2.13% | 58.6만 |
|---|
| 2026.01.23 | ₩2,288 | ₩2,295 | ₩2,141 | ₩2,181 | -4.68% | 37.7만 |
|---|
| 2026.01.22 | ₩2,235 | ₩2,355 | ₩2,195 | ₩2,288 | +2.40% | 43.8만 |
|---|
| 2026.01.21 | ₩2,221 | ₩2,328 | ₩2,141 | ₩2,221 | 0.00% | 53.2만 |
|---|
| 2026.01.20 | ₩2,288 | ₩2,342 | ₩2,168 | ₩2,221 | -2.92% | 61.4만 |
|---|
| 2026.01.16 | ₩2,476 | ₩2,676 | ₩2,235 | ₩2,355 | -4.86% | 203.5만 |
|---|
| 2026.01.15 | ₩2,676 | ₩2,676 | ₩2,409 | ₩2,462 | -8.00% | 112.2만 |
|---|
| 2026.01.14 | ₩2,556 | ₩2,717 | ₩2,435 | ₩2,663 | +4.19% | 104.5만 |
|---|
| 2026.01.13 | ₩2,757 | ₩2,770 | ₩2,478 | ₩2,516 | -8.74% | 193.5만 |
|---|
| 2026.01.12 | ₩2,355 | ₩2,897 | ₩2,275 | ₩2,757 | +17.05% | 584.4만 |
|---|
| 2026.01.09 | ₩1,967 | ₩2,422 | ₩1,967 | ₩2,355 | +19.73% | 301.7만 |
|---|
| 2026.01.08 | ₩1,927 | ₩1,954 | ₩1,807 | ₩1,940 | +0.69% | 76.1만 |
|---|
| 2026.01.07 | ₩1,740 | ₩2,034 | ₩1,720 | ₩1,900 | +9.23% | 207.9만 |
|---|
| 2026.01.06 | ₩1,633 | ₩1,793 | ₩1,606 | ₩1,740 | +6.56% | 134만 |
|---|
| 2026.01.05 | ₩1,539 | ₩1,646 | ₩1,526 | ₩1,619 | +5.22% | 120.1만 |
|---|
| 2026.01.02 | ₩1,579 | ₩1,613 | ₩1,512 | ₩1,539 | -2.54% | 108.1만 |
|---|
| 2025.12.31 | ₩1,499 | ₩1,606 | ₩1,452 | ₩1,539 | +2.68% | 157.9만 |
|---|
| 2025.12.30 | ₩1,418 | ₩1,579 | ₩1,418 | ₩1,459 | +2.83% | 246만 |
|---|
| 2025.12.29 | ₩1,485 | ₩1,539 | ₩1,392 | ₩1,418 | -4.50% | 174만 |
|---|
| 2025.12.26 | ₩1,512 | ₩1,539 | ₩1,378 | ₩1,485 | -1.77% | 161.4만 |
|---|
| 2025.12.24 | ₩1,472 | ₩1,552 | ₩1,445 | ₩1,485 | +0.91% | 142.1만 |
|---|
| 2025.12.23 | ₩1,592 | ₩1,681 | ₩1,405 | ₩1,459 | -8.40% | 259.1만 |
|---|
| 2025.12.22 | ₩1,753 | ₩1,860 | ₩1,552 | ₩1,592 | -9.16% | 315.3만 |
|---|
| 2025.12.19 | ₩2,342 | ₩2,409 | ₩1,646 | ₩1,706 | -27.14% | 539.6만 |
|---|
| 2025.12.18 | ₩2,275 | ₩2,556 | ₩1,981 | ₩2,315 | +1.76% | 1097.6만 |
|---|
| 2025.12.17 | ₩5,366 | ₩5,393 | ₩4,483 | ₩4,510 | -15.96% | 84.6만 |
|---|
| 2025.12.16 | ₩5,580 | ₩5,580 | ₩5,152 | ₩5,353 | -4.08% | 41.4만 |
|---|
| 2025.12.15 | ₩5,754 | ₩6,008 | ₩5,594 | ₩5,620 | -2.33% | 20.7만 |
|---|
| 2025.12.12 | ₩5,888 | ₩6,129 | ₩5,687 | ₩5,754 | -2.27% | 34만 |
|---|
| 2025.12.11 | ₩5,727 | ₩5,915 | ₩5,580 | ₩5,901 | +3.04% | 34.5만 |
|---|
| 2025.12.10 | ₩5,754 | ₩5,808 | ₩5,487 | ₩5,741 | -0.23% | 28.4만 |
|---|
| 2025.12.09 | ₩5,567 | ₩5,821 | ₩5,520 | ₩5,754 | +3.37% | 29만 |
|---|
| 2025.12.08 | ₩5,634 | ₩5,754 | ₩5,500 | ₩5,594 | -0.71% | 47.8만 |
|---|
| 2025.12.05 | ₩5,808 | ₩5,917 | ₩5,594 | ₩5,647 | -2.76% | 41.8만 |
|---|
| 2025.12.04 | ₩6,049 | ₩6,142 | ₩5,687 | ₩5,781 | -4.42% | 85만 |
|---|
| 2025.12.03 | ₩5,112 | ₩6,169 | ₩5,098 | ₩6,156 | +20.42% | 119.2만 |
|---|
| 2025.12.02 | ₩5,848 | ₩5,875 | ₩4,911 | ₩5,232 | -10.53% | 174.2만 |
|---|
| 2025.12.01 | ₩6,825 | ₩6,865 | ₩5,868 | ₩5,875 | -13.92% | 102.2만 |
|---|
| 2025.11.28 | ₩7,092 | ₩7,253 | ₩6,819 | ₩6,945 | -2.08% | 32.5만 |
|---|
| 2025.11.26 | ₩7,159 | ₩7,427 | ₩7,052 | ₩7,066 | -1.31% | 74.8만 |
|---|
| 2025.11.25 | ₩6,932 | ₩7,186 | ₩6,731 | ₩7,146 | +3.09% | 59.8만 |
|---|
| 2025.11.24 | ₩6,758 | ₩7,012 | ₩6,584 | ₩6,892 | +1.98% | 69.7만 |
|---|
| 2025.11.21 | ₩6,035 | ₩6,678 | ₩6,035 | ₩6,423 | +6.43% | 72.7만 |
|---|
| 2025.11.20 | ₩6,249 | ₩6,838 | ₩6,029 | ₩6,062 | -3.00% | 77.9만 |
|---|
| 2025.11.19 | ₩6,263 | ₩6,397 | ₩5,982 | ₩6,115 | -2.35% | 36.2만 |
|---|
| 2025.11.18 | ₩6,182 | ₩6,504 | ₩5,995 | ₩6,316 | +2.16% | 53만 |
|---|
| 2025.11.17 | ₩5,834 | ₩6,323 | ₩5,715 | ₩6,223 | +6.65% | 59.4만 |
|---|
| 2025.11.14 | ₩5,875 | ₩6,169 | ₩5,661 | ₩5,834 | -0.68% | 66.5만 |
|---|
| 2025.11.13 | ₩5,808 | ₩6,205 | ₩5,794 | ₩5,995 | +3.23% | 59.5만 |
|---|
| 2025.11.12 | ₩6,049 | ₩6,075 | ₩5,594 | ₩5,848 | -3.32% | 94.1만 |
|---|
| 2025.11.11 | ₩6,397 | ₩6,423 | ₩6,022 | ₩6,115 | -4.39% | 82.8만 |
|---|
| 2025.11.10 | ₩5,299 | ₩6,410 | ₩5,299 | ₩6,383 | +20.45% | 179.8만 |
|---|
| 2025.11.07 | ₩5,379 | ₩5,393 | ₩4,978 | ₩5,232 | -2.74% | 56.2만 |
|---|
| 2025.11.06 | ₩5,232 | ₩5,553 | ₩5,192 | ₩5,406 | +3.32% | 40.6만 |
|---|
| 2025.11.05 | ₩5,346 | ₩5,379 | ₩5,125 | ₩5,232 | -2.13% | 78.7만 |
|---|
| 2025.11.04 | ₩5,139 | ₩5,579 | ₩4,817 | ₩5,219 | +1.56% | 123.6만 |
|---|
| 2025.11.03 | ₩4,657 | ₩5,553 | ₩4,657 | ₩5,098 | +9.48% | 177만 |
|---|
| 2025.10.31 | ₩4,577 | ₩4,951 | ₩4,459 | ₩4,764 | +4.09% | 61.3만 |
|---|
| 2025.10.30 | ₩4,416 | ₩4,603 | ₩4,389 | ₩4,577 | +3.64% | 33만 |
|---|
| 2025.10.29 | ₩4,536 | ₩4,670 | ₩4,389 | ₩4,429 | -2.36% | 38.8만 |
|---|
| 2025.10.28 | ₩4,523 | ₩4,670 | ₩4,362 | ₩4,550 | +0.59% | 43.8만 |
|---|
| 2025.10.27 | ₩4,630 | ₩4,751 | ₩4,242 | ₩4,536 | -2.02% | 87.1만 |
|---|
| 2025.10.24 | ₩4,590 | ₩4,751 | ₩4,543 | ₩4,630 | +0.87% | 31.6만 |
|---|
| 2025.10.23 | ₩4,590 | ₩4,751 | ₩4,456 | ₩4,523 | -1.46% | 40.1만 |
|---|
| 2025.10.22 | ₩4,724 | ₩4,777 | ₩4,324 | ₩4,670 | -1.13% | 95.5만 |
|---|
| 2025.10.21 | ₩4,777 | ₩5,018 | ₩4,617 | ₩4,791 | +0.28% | 43.1만 |
|---|
| 2025.10.20 | ₩4,550 | ₩5,018 | ₩4,550 | ₩4,791 | +5.29% | 79.9만 |
|---|
| 2025.10.17 | ₩4,617 | ₩4,617 | ₩4,362 | ₩4,496 | -2.61% | 57만 |
|---|
| 2025.10.16 | ₩4,817 | ₩5,112 | ₩4,470 | ₩4,483 | -6.94% | 68.9만 |
|---|
| 2025.10.15 | ₩4,349 | ₩4,918 | ₩4,349 | ₩4,898 | +12.62% | 88.3만 |
|---|
| 2025.10.14 | ₩4,577 | ₩4,617 | ₩4,255 | ₩4,322 | -5.56% | 57.7만 |
|---|
| 2025.10.13 | ₩4,844 | ₩4,911 | ₩4,215 | ₩4,617 | -4.70% | 129.2만 |
|---|
| 2025.10.10 | ₩5,125 | ₩5,199 | ₩4,617 | ₩4,951 | -3.39% | 200만 |
|---|