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 | ₩2,660 | ₩2,753 | ₩2,646 | ₩2,713 | +2.01% | 95만 |
| 2026.10.08 | ₩2,713 | ₩2,713 | ₩2,542 | ₩2,660 | -1.97% | 109.7만 |
| 2026.10.07 | ₩2,700 | ₩2,788 | ₩2,673 | ₩2,686 | -0.50% | 95.8만 |
| 2026.10.06 | ₩2,967 | ₩2,967 | ₩2,673 | ₩2,700 | -9.01% | 140.3만 |
| 2026.10.05 | ₩2,833 | ₩3,020 | ₩2,740 | ₩2,994 | +5.66% | 151.5만 |
| 2026.10.02 | ₩2,954 | ₩3,087 | ₩2,807 | ₩2,860 | -3.17% | 199.7만 |
| 2026.10.01 | ₩3,087 | ₩3,087 | ₩2,927 | ₩2,927 | -5.19% | 260.2만 |
| 2026.09.30 | ₩3,174 | ₩3,221 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,114 |
| -1.89% |
| 815만 |
| 2026.09.29 | ₩3,929 | ₩3,929 | ₩3,782 | ₩3,876 | -1.36% | 33.6만 |
|---|
| 2026.09.28 | ₩3,756 | ₩3,889 | ₩3,675 | ₩3,876 | +3.20% | 36.8만 |
|---|
| 2026.09.25 | ₩3,889 | ₩3,903 | ₩3,722 | ₩3,822 | -1.72% | 61만 |
|---|
| 2026.09.24 | ₩4,303 | ₩4,344 | ₩3,822 | ₩3,903 | -9.32% | 87.5만 |
|---|
| 2026.09.23 | ₩4,491 | ₩4,491 | ₩4,277 | ₩4,303 | -4.17% | 43.4만 |
|---|
| 2026.09.22 | ₩4,290 | ₩4,551 | ₩4,263 | ₩4,484 | +4.52% | 48만 |
|---|
| 2026.09.21 | ₩4,517 | ₩4,517 | ₩4,263 | ₩4,263 | -5.62% | 63.3만 |
|---|
| 2026.09.18 | ₩4,517 | ₩4,597 | ₩4,450 | ₩4,450 | -1.48% | 56.4만 |
|---|
| 2026.09.17 | ₩4,584 | ₩4,640 | ₩4,463 | ₩4,557 | -0.58% | 47.7만 |
|---|
| 2026.09.16 | ₩4,464 | ₩4,571 | ₩4,437 | ₩4,464 | 0.00% | 64만 |
|---|
| 2026.09.15 | ₩4,544 | ₩4,571 | ₩4,330 | ₩4,450 | -2.06% | 49만 |
|---|
| 2026.09.14 | ₩4,290 | ₩4,698 | ₩4,290 | ₩4,584 | +6.85% | 70만 |
|---|
| 2026.09.11 | ₩4,424 | ₩4,571 | ₩4,103 | ₩4,290 | -3.02% | 112.9만 |
|---|
| 2026.09.10 | ₩4,571 | ₩4,593 | ₩4,250 | ₩4,370 | -4.39% | 73.9만 |
|---|
| 2026.09.09 | ₩4,651 | ₩5,506 | ₩4,186 | ₩4,517 | -2.87% | 434.5만 |
|---|
| 2026.09.08 | ₩5,346 | ₩5,546 | ₩5,139 | ₩5,199 | -2.75% | 137.6만 |
|---|
| 2026.09.04 | ₩4,718 | ₩5,413 | ₩4,698 | ₩5,199 | +10.20% | 223.1만 |
|---|
| 2026.09.03 | ₩4,958 | ₩4,998 | ₩4,611 | ₩4,765 | -3.91% | 81.2만 |
|---|
| 2026.09.02 | ₩4,611 | ₩5,039 | ₩4,591 | ₩5,012 | +8.70% | 73만 |
|---|
| 2026.09.01 | ₩4,330 | ₩4,771 | ₩4,250 | ₩4,597 | +6.17% | 59만 |
|---|
| 2026.08.31 | ₩4,277 | ₩4,384 | ₩4,076 | ₩4,330 | +1.25% | 47만 |
|---|
| 2026.08.28 | ₩4,437 | ₩4,517 | ₩4,277 | ₩4,317 | -2.71% | 21.2만 |
|---|
| 2026.08.27 | ₩4,424 | ₩4,504 | ₩4,317 | ₩4,437 | +0.30% | 39.7만 |
|---|
| 2026.08.26 | ₩4,050 | ₩4,491 | ₩4,009 | ₩4,464 | +10.23% | 63.4만 |
|---|
| 2026.08.25 | ₩3,956 | ₩4,130 | ₩3,929 | ₩4,090 | +3.38% | 42.2만 |
|---|
| 2026.08.24 | ₩4,036 | ₩4,103 | ₩3,776 | ₩3,956 | -1.99% | 83.7만 |
|---|
| 2026.08.21 | ₩4,210 | ₩4,290 | ₩4,036 | ₩4,116 | -2.22% | 68.2만 |
|---|
| 2026.08.20 | ₩4,410 | ₩4,531 | ₩4,050 | ₩4,170 | -5.45% | 71.6만 |
|---|
| 2026.08.19 | ₩4,103 | ₩4,678 | ₩4,090 | ₩4,504 | +9.77% | 103.6만 |
|---|
| 2026.08.18 | ₩4,050 | ₩4,183 | ₩3,969 | ₩3,996 | -1.32% | 35.3만 |
|---|
| 2026.08.17 | ₩4,050 | ₩4,130 | ₩3,782 | ₩4,036 | -0.33% | 55.9만 |
|---|
| 2026.08.14 | ₩3,996 | ₩4,116 | ₩3,825 | ₩4,023 | +0.67% | 70.4만 |
|---|
| 2026.08.13 | ₩3,943 | ₩4,477 | ₩3,675 | ₩4,023 | +2.03% | 126.8만 |
|---|
| 2026.08.12 | ₩3,689 | ₩4,291 | ₩3,635 | ₩4,250 | +15.22% | 193.6만 |
|---|
| 2026.08.11 | ₩5,145 | ₩5,346 | ₩2,539 | ₩3,782 | -26.49% | 1211.7만 |
|---|
| 2026.08.10 | ₩4,972 | ₩5,326 | ₩4,972 | ₩5,119 | +2.96% | 99.9만 |
|---|
| 2026.08.07 | ₩5,052 | ₩5,212 | ₩4,838 | ₩4,985 | -1.32% | 124.2만 |
|---|
| 2026.08.06 | ₩4,197 | ₩5,039 | ₩4,183 | ₩5,012 | +19.43% | 139.6만 |
|---|
| 2026.08.05 | ₩4,277 | ₩4,434 | ₩4,103 | ₩4,183 | -2.19% | 66.9만 |
|---|
| 2026.08.04 | ₩4,036 | ₩4,344 | ₩4,036 | ₩4,223 | +4.64% | 92.6만 |
|---|
| 2026.08.03 | ₩3,608 | ₩4,070 | ₩3,608 | ₩4,063 | +12.59% | 113.5만 |
|---|
| 2026.07.31 | ₩3,796 | ₩3,809 | ₩3,515 | ₩3,542 | -6.69% | 75만 |
|---|
| 2026.07.30 | ₩3,943 | ₩4,009 | ₩3,749 | ₩3,836 | -2.71% | 63.8만 |
|---|
| 2026.07.29 | ₩3,876 | ₩4,130 | ₩3,862 | ₩3,903 | +0.69% | 94.4만 |
|---|
| 2026.07.28 | ₩3,876 | ₩4,076 | ₩3,662 | ₩3,889 | +0.34% | 172.4만 |
|---|
| 2026.07.27 | ₩3,528 | ₩3,996 | ₩3,502 | ₩3,889 | +10.23% | 98.5만 |
|---|
| 2026.07.24 | ₩3,635 | ₩3,782 | ₩3,475 | ₩3,488 | -4.04% | 85.5만 |
|---|
| 2026.07.23 | ₩3,455 | ₩3,715 | ₩3,328 | ₩3,582 | +3.68% | 161.1만 |
|---|
| 2026.07.22 | ₩2,994 | ₩3,421 | ₩2,840 | ₩3,381 | +12.95% | 302.6만 |
|---|
| 2026.07.21 | ₩3,007 | ₩3,074 | ₩2,934 | ₩2,980 | -0.89% | 30.8만 |
|---|
| 2026.07.20 | ₩3,141 | ₩3,234 | ₩2,980 | ₩3,007 | -4.26% | 40.3만 |
|---|
| 2026.07.17 | ₩2,980 | ₩3,194 | ₩2,914 | ₩3,154 | +5.83% | 38만 |
|---|
| 2026.07.16 | ₩3,208 | ₩3,208 | ₩2,967 | ₩2,980 | -7.08% | 41.4만 |
|---|
| 2026.07.15 | ₩3,074 | ₩3,301 | ₩3,034 | ₩3,248 | +5.65% | 51.4만 |
|---|
| 2026.07.14 | ₩3,274 | ₩3,274 | ₩2,980 | ₩3,061 | -6.53% | 108.1만 |
|---|
| 2026.07.13 | ₩3,542 | ₩3,582 | ₩3,234 | ₩3,261 | -7.92% | 94.3만 |
|---|
| 2026.07.10 | ₩3,528 | ₩3,595 | ₩3,208 | ₩3,568 | +1.14% | 85.3만 |
|---|
| 2026.07.09 | ₩3,595 | ₩3,756 | ₩3,455 | ₩3,528 | -1.86% | 72.5만 |
|---|
| 2026.07.08 | ₩4,043 | ₩4,103 | ₩3,515 | ₩3,595 | -11.07% | 135.3만 |
|---|
| 2026.07.07 | ₩3,301 | ₩4,277 | ₩3,167 | ₩4,103 | +24.29% | 246.1만 |
|---|
| 2026.07.06 | ₩3,542 | ₩3,595 | ₩3,161 | ₩3,288 | -7.17% | 122.2만 |
|---|
| 2026.07.02 | ₩3,729 | ₩4,009 | ₩3,515 | ₩3,515 | -5.73% | 69.3만 |
|---|
| 2026.07.01 | ₩4,023 | ₩4,263 | ₩3,782 | ₩3,809 | -5.32% | 77.3만 |
|---|
| 2026.06.30 | ₩3,328 | ₩4,544 | ₩3,248 | ₩4,023 | +20.88% | 708.9만 |
|---|
| 2026.06.29 | ₩3,649 | ₩3,903 | ₩3,502 | ₩3,822 | +4.76% | 126.6만 |
|---|
| 2026.06.26 | ₩2,994 | ₩4,009 | ₩2,943 | ₩3,702 | +23.66% | 688.4만 |
|---|
| 2026.06.25 | ₩2,927 | ₩3,074 | ₩2,833 | ₩2,980 | +1.83% | 66.6만 |
|---|
| 2026.06.24 | ₩2,793 | ₩3,081 | ₩2,734 | ₩2,900 | +3.83% | 65.5만 |
|---|
| 2026.06.23 | ₩2,780 | ₩3,020 | ₩2,767 | ₩2,807 | +0.96% | 40.8만 |
|---|
| 2026.06.22 | ₩2,646 | ₩2,914 | ₩2,606 | ₩2,847 | +7.58% | 51.4만 |
|---|
| 2026.06.18 | ₩2,539 | ₩2,767 | ₩2,539 | ₩2,713 | +6.84% | 66.9만 |
|---|
| 2026.06.17 | ₩2,379 | ₩2,620 | ₩2,379 | ₩2,539 | +6.74% | 39만 |
|---|
| 2026.06.16 | ₩2,325 | ₩2,406 | ₩2,219 | ₩2,339 | +0.57% | 39.9만 |
|---|
| 2026.06.15 | ₩2,352 | ₩2,446 | ₩2,219 | ₩2,325 | -1.14% | 65만 |
|---|
| 2026.06.12 | ₩2,259 | ₩2,499 | ₩2,247 | ₩2,352 | +4.14% | 43.8만 |
|---|
| 2026.06.11 | ₩2,232 | ₩2,312 | ₩2,058 | ₩2,232 | 0.00% | 80.6만 |
|---|
| 2026.06.10 | ₩2,272 | ₩2,406 | ₩2,225 | ₩2,232 | -1.76% | 11.9만 |
|---|
| 2026.06.09 | ₩2,245 | ₩2,383 | ₩2,192 | ₩2,272 | +1.19% | 17.8만 |
|---|
| 2026.06.08 | ₩2,459 | ₩2,459 | ₩2,245 | ₩2,259 | -8.15% | 16.3만 |
|---|
| 2026.06.05 | ₩2,285 | ₩2,499 | ₩2,165 | ₩2,379 | +4.09% | 84.5만 |
|---|
| 2026.06.04 | ₩2,272 | ₩2,379 | ₩2,219 | ₩2,285 | +0.59% | 28.4만 |
|---|
| 2026.06.03 | ₩2,312 | ₩2,339 | ₩2,232 | ₩2,272 | -1.73% | 17.9만 |
|---|
| 2026.06.02 | ₩2,379 | ₩2,379 | ₩2,219 | ₩2,285 | -3.93% | 48.1만 |
|---|
| 2026.06.01 | ₩2,379 | ₩2,452 | ₩2,292 | ₩2,392 | +0.56% | 49.1만 |
|---|
| 2026.05.29 | ₩2,352 | ₩2,513 | ₩2,299 | ₩2,406 | +2.27% | 29.9만 |
|---|
| 2026.05.28 | ₩2,312 | ₩2,439 | ₩2,192 | ₩2,379 | +2.89% | 65.3만 |
|---|
| 2026.05.27 | ₩2,138 | ₩2,386 | ₩2,138 | ₩2,312 | +8.12% | 43만 |
|---|
| 2026.05.26 | ₩2,673 | ₩2,730 | ₩2,101 | ₩2,178 | -18.50% | 127.7만 |
|---|
| 2026.05.22 | ₩2,606 | ₩2,700 | ₩2,312 | ₩2,620 | +0.51% | 121.6만 |
|---|
| 2026.05.21 | ₩2,686 | ₩2,773 | ₩2,579 | ₩2,593 | -3.48% | 35.1만 |
|---|
| 2026.05.20 | ₩2,566 | ₩2,793 | ₩2,513 | ₩2,673 | +4.17% | 55.6만 |
|---|
| 2026.05.19 | ₩2,673 | ₩2,686 | ₩2,539 | ₩2,553 | -4.50% | 26.1만 |
|---|
| 2026.05.18 | ₩2,980 | ₩3,047 | ₩2,686 | ₩2,700 | -9.42% | 46.8만 |
|---|
| 2026.05.15 | ₩2,954 | ₩3,141 | ₩2,606 | ₩3,047 | +3.17% | 98.7만 |
|---|
| 2026.05.14 | ₩3,542 | ₩3,542 | ₩2,780 | ₩2,954 | -16.60% | 106.3만 |
|---|
| 2026.05.13 | ₩3,461 | ₩3,649 | ₩3,415 | ₩3,502 | +1.16% | 35.6만 |
|---|
| 2026.05.12 | ₩3,662 | ₩3,715 | ₩3,355 | ₩3,475 | -5.11% | 39만 |
|---|
| 2026.05.11 | ₩3,555 | ₩3,903 | ₩3,555 | ₩3,675 | +3.38% | 75.7만 |
|---|
| 2026.05.08 | ₩3,034 | ₩3,695 | ₩2,994 | ₩3,662 | +20.70% | 199.7만 |
|---|
| 2026.05.07 | ₩3,074 | ₩3,114 | ₩2,914 | ₩3,020 | -1.74% | 72.6만 |
|---|
| 2026.05.06 | ₩2,472 | ₩3,167 | ₩2,432 | ₩3,074 | +24.32% | 184.7만 |
|---|
| 2026.05.05 | ₩2,513 | ₩2,613 | ₩2,285 | ₩2,446 | -2.66% | 109.9만 |
|---|
| 2026.05.04 | ₩2,285 | ₩2,414 | ₩2,272 | ₩2,352 | +2.92% | 17.4만 |
|---|
| 2026.05.01 | ₩2,285 | ₩2,312 | ₩2,232 | ₩2,299 | +0.58% | 10.2만 |
|---|
| 2026.04.30 | ₩2,205 | ₩2,332 | ₩2,165 | ₩2,272 | +3.03% | 28.3만 |
|---|
| 2026.04.29 | ₩2,272 | ₩2,312 | ₩2,185 | ₩2,219 | -2.35% | 27.8만 |
|---|
| 2026.04.28 | ₩2,352 | ₩2,499 | ₩2,245 | ₩2,272 | -3.41% | 29.6만 |
|---|
| 2026.04.27 | ₩2,553 | ₩2,646 | ₩2,299 | ₩2,352 | -7.85% | 56.6만 |
|---|
| 2026.04.24 | ₩2,325 | ₩2,646 | ₩2,325 | ₩2,539 | +9.20% | 72.6만 |
|---|
| 2026.04.23 | ₩2,526 | ₩2,546 | ₩2,285 | ₩2,285 | -9.52% | 26.4만 |
|---|
| 2026.04.22 | ₩2,312 | ₩2,593 | ₩2,259 | ₩2,513 | +8.67% | 67.2만 |
|---|
| 2026.04.21 | ₩2,272 | ₩2,312 | ₩2,186 | ₩2,285 | +0.59% | 20.8만 |
|---|
| 2026.04.20 | ₩2,205 | ₩2,313 | ₩2,165 | ₩2,272 | +3.03% | 24만 |
|---|
| 2026.04.17 | ₩2,299 | ₩2,339 | ₩2,205 | ₩2,219 | -3.49% | 33.8만 |
|---|
| 2026.04.16 | ₩2,272 | ₩2,299 | ₩2,219 | ₩2,272 | 0.00% | 12.2만 |
|---|
| 2026.04.15 | ₩2,245 | ₩2,336 | ₩2,152 | ₩2,285 | +1.79% | 33.5만 |
|---|
| 2026.04.14 | ₩2,299 | ₩2,459 | ₩2,252 | ₩2,272 | -1.16% | 57.7만 |
|---|
| 2026.04.13 | ₩2,272 | ₩2,339 | ₩2,138 | ₩2,285 | +0.59% | 37.1만 |
|---|
| 2026.04.10 | ₩2,152 | ₩2,319 | ₩2,138 | ₩2,272 | +5.59% | 72.8만 |
|---|
| 2026.04.09 | ₩1,951 | ₩2,165 | ₩1,904 | ₩2,152 | +10.27% | 80.4만 |
|---|
| 2026.04.08 | ₩1,978 | ₩2,018 | ₩1,898 | ₩1,965 | -0.68% | 19.7만 |
|---|
| 2026.04.07 | ₩1,925 | ₩1,971 | ₩1,884 | ₩1,951 | +1.39% | 42.8만 |
|---|
| 2026.04.06 | ₩1,978 | ₩2,045 | ₩1,911 | ₩1,938 | -2.03% | 23.3만 |
|---|
| 2026.04.02 | ₩1,911 | ₩1,998 | ₩1,871 | ₩1,978 | +3.50% | 19.6만 |
|---|
| 2026.04.01 | ₩1,938 | ₩2,072 | ₩1,938 | ₩1,965 | +1.38% | 19.8만 |
|---|
| 2026.03.31 | ₩1,778 | ₩1,951 | ₩1,751 | ₩1,951 | +9.77% | 35.7만 |
|---|
| 2026.03.30 | ₩1,751 | ₩1,778 | ₩1,684 | ₩1,697 | -3.05% | 15.7만 |
|---|
| 2026.03.27 | ₩1,804 | ₩1,842 | ₩1,711 | ₩1,751 | -2.96% | 49만 |
|---|
| 2026.03.26 | ₩1,898 | ₩1,938 | ₩1,824 | ₩1,858 | -2.11% | 18.1만 |
|---|
| 2026.03.25 | ₩1,831 | ₩1,951 | ₩1,818 | ₩1,911 | +4.38% | 19만 |
|---|
| 2026.03.24 | ₩1,925 | ₩1,965 | ₩1,804 | ₩1,818 | -5.56% | 55만 |
|---|
| 2026.03.23 | ₩2,005 | ₩2,037 | ₩1,818 | ₩1,898 | -5.33% | 32.9만 |
|---|
| 2026.03.20 | ₩2,058 | ₩2,105 | ₩1,965 | ₩1,965 | -4.55% | 18.8만 |
|---|
| 2026.03.19 | ₩2,005 | ₩2,085 | ₩1,978 | ₩2,058 | +2.67% | 16.6만 |
|---|
| 2026.03.18 | ₩2,152 | ₩2,272 | ₩2,031 | ₩2,045 | -4.97% | 94.4만 |
|---|
| 2026.03.17 | ₩2,232 | ₩2,245 | ₩2,112 | ₩2,165 | -2.99% | 21.2만 |
|---|
| 2026.03.16 | ₩2,098 | ₩2,252 | ₩2,058 | ₩2,232 | +6.37% | 59.6만 |
|---|
| 2026.03.13 | ₩2,058 | ₩2,138 | ₩2,018 | ₩2,058 | 0.00% | 22.9만 |
|---|
| 2026.03.12 | ₩2,058 | ₩2,098 | ₩1,953 | ₩2,045 | -0.65% | 20.8만 |
|---|
| 2026.03.11 | ₩2,085 | ₩2,098 | ₩1,978 | ₩2,085 | 0.00% | 17.6만 |
|---|
| 2026.03.10 | ₩1,965 | ₩2,152 | ₩1,965 | ₩2,072 | +5.44% | 75.4만 |
|---|
| 2026.03.09 | ₩1,831 | ₩2,018 | ₩1,804 | ₩2,005 | +9.49% | 45.4만 |
|---|
| 2026.03.06 | ₩1,818 | ₩1,858 | ₩1,778 | ₩1,831 | +0.74% | 27.4만 |
|---|
| 2026.03.05 | ₩1,965 | ₩1,965 | ₩1,791 | ₩1,804 | -8.16% | 33.7만 |
|---|
| 2026.03.04 | ₩1,938 | ₩2,025 | ₩1,898 | ₩1,991 | +2.76% | 21.2만 |
|---|
| 2026.03.03 | ₩1,898 | ₩1,978 | ₩1,872 | ₩1,911 | +0.70% | 15.8만 |
|---|
| 2026.03.02 | ₩1,871 | ₩1,978 | ₩1,858 | ₩1,965 | +5.00% | 46.1만 |
|---|
| 2026.02.27 | ₩1,991 | ₩2,030 | ₩1,945 | ₩1,965 | -1.34% | 13.8만 |
|---|
| 2026.02.26 | ₩2,031 | ₩2,058 | ₩1,918 | ₩2,031 | 0.00% | 17.3만 |
|---|
| 2026.02.25 | ₩2,005 | ₩2,058 | ₩1,951 | ₩2,031 | +1.33% | 21.6만 |
|---|
| 2026.02.24 | ₩1,938 | ₩2,031 | ₩1,911 | ₩1,978 | +2.07% | 34.3만 |
|---|
| 2026.02.23 | ₩1,871 | ₩1,951 | ₩1,858 | ₩1,938 | +3.57% | 24.8만 |
|---|
| 2026.02.20 | ₩2,031 | ₩2,057 | ₩1,878 | ₩1,898 | -6.58% | 23.8만 |
|---|
| 2026.02.19 | ₩1,831 | ₩2,058 | ₩1,791 | ₩2,045 | +11.68% | 56.9만 |
|---|
| 2026.02.18 | ₩1,778 | ₩1,858 | ₩1,778 | ₩1,831 | +3.01% | 28.8만 |
|---|
| 2026.02.17 | ₩1,737 | ₩1,802 | ₩1,697 | ₩1,778 | +2.31% | 35.5만 |
|---|
| 2026.02.13 | ₩1,791 | ₩1,851 | ₩1,737 | ₩1,737 | -2.99% | 19.5만 |
|---|
| 2026.02.12 | ₩1,791 | ₩1,831 | ₩1,724 | ₩1,804 | +0.75% | 30.7만 |
|---|
| 2026.02.11 | ₩1,818 | ₩1,831 | ₩1,711 | ₩1,804 | -0.74% | 44만 |
|---|
| 2026.02.10 | ₩1,804 | ₩1,891 | ₩1,804 | ₩1,858 | +2.96% | 29.3만 |
|---|
| 2026.02.09 | ₩2,031 | ₩2,072 | ₩1,791 | ₩1,831 | -9.87% | 71.4만 |
|---|
| 2026.02.06 | ₩2,072 | ₩2,259 | ₩2,018 | ₩2,018 | -2.58% | 103.3만 |
|---|
| 2026.02.05 | ₩2,018 | ₩2,145 | ₩2,005 | ₩2,058 | +1.99% | 80.1만 |
|---|
| 2026.02.04 | ₩1,991 | ₩2,045 | ₩1,842 | ₩2,018 | +1.34% | 60.7만 |
|---|
| 2026.02.03 | ₩2,018 | ₩2,192 | ₩1,985 | ₩1,991 | -1.32% | 136만 |
|---|
| 2026.02.02 | ₩1,925 | ₩2,152 | ₩1,925 | ₩2,045 | +6.25% | 78.4만 |
|---|
| 2026.01.30 | ₩2,045 | ₩2,072 | ₩1,911 | ₩1,938 | -5.23% | 38.9만 |
|---|
| 2026.01.29 | ₩2,005 | ₩2,125 | ₩1,991 | ₩2,085 | +4.00% | 29.3만 |
|---|
| 2026.01.28 | ₩2,178 | ₩2,192 | ₩2,018 | ₩2,018 | -7.36% | 49.9만 |
|---|
| 2026.01.27 | ₩2,152 | ₩2,245 | ₩2,112 | ₩2,192 | +1.86% | 35.7만 |
|---|
| 2026.01.26 | ₩2,199 | ₩2,219 | ₩2,125 | ₩2,152 | -2.13% | 58.6만 |
|---|
| 2026.01.23 | ₩2,285 | ₩2,292 | ₩2,138 | ₩2,178 | -4.68% | 37.7만 |
|---|
| 2026.01.22 | ₩2,232 | ₩2,352 | ₩2,192 | ₩2,285 | +2.40% | 43.8만 |
|---|
| 2026.01.21 | ₩2,219 | ₩2,325 | ₩2,138 | ₩2,219 | 0.00% | 53.2만 |
|---|
| 2026.01.20 | ₩2,285 | ₩2,339 | ₩2,165 | ₩2,219 | -2.92% | 61.4만 |
|---|
| 2026.01.16 | ₩2,472 | ₩2,673 | ₩2,232 | ₩2,352 | -4.86% | 203.5만 |
|---|
| 2026.01.15 | ₩2,673 | ₩2,673 | ₩2,406 | ₩2,459 | -8.00% | 112.2만 |
|---|
| 2026.01.14 | ₩2,553 | ₩2,713 | ₩2,432 | ₩2,660 | +4.19% | 104.5만 |
|---|
| 2026.01.13 | ₩2,753 | ₩2,767 | ₩2,475 | ₩2,513 | -8.74% | 193.5만 |
|---|
| 2026.01.12 | ₩2,352 | ₩2,893 | ₩2,272 | ₩2,753 | +17.05% | 584.4만 |
|---|
| 2026.01.09 | ₩1,965 | ₩2,419 | ₩1,965 | ₩2,352 | +19.73% | 301.7만 |
|---|
| 2026.01.08 | ₩1,925 | ₩1,951 | ₩1,804 | ₩1,938 | +0.69% | 76.1만 |
|---|
| 2026.01.07 | ₩1,737 | ₩2,031 | ₩1,717 | ₩1,898 | +9.23% | 207.9만 |
|---|
| 2026.01.06 | ₩1,631 | ₩1,791 | ₩1,604 | ₩1,737 | +6.56% | 134만 |
|---|
| 2026.01.05 | ₩1,537 | ₩1,644 | ₩1,524 | ₩1,617 | +5.22% | 120.1만 |
|---|
| 2026.01.02 | ₩1,577 | ₩1,610 | ₩1,510 | ₩1,537 | -2.54% | 108.1만 |
|---|
| 2025.12.31 | ₩1,497 | ₩1,604 | ₩1,450 | ₩1,537 | +2.68% | 157.9만 |
|---|
| 2025.12.30 | ₩1,417 | ₩1,577 | ₩1,417 | ₩1,457 | +2.83% | 246만 |
|---|
| 2025.12.29 | ₩1,483 | ₩1,537 | ₩1,390 | ₩1,417 | -4.50% | 174만 |
|---|
| 2025.12.26 | ₩1,510 | ₩1,537 | ₩1,377 | ₩1,483 | -1.77% | 161.4만 |
|---|
| 2025.12.24 | ₩1,470 | ₩1,550 | ₩1,443 | ₩1,483 | +0.91% | 142.1만 |
|---|
| 2025.12.23 | ₩1,590 | ₩1,679 | ₩1,403 | ₩1,457 | -8.40% | 259.1만 |
|---|
| 2025.12.22 | ₩1,751 | ₩1,858 | ₩1,550 | ₩1,590 | -9.16% | 315.3만 |
|---|
| 2025.12.19 | ₩2,339 | ₩2,406 | ₩1,644 | ₩1,704 | -27.14% | 539.6만 |
|---|
| 2025.12.18 | ₩2,272 | ₩2,553 | ₩1,978 | ₩2,312 | +1.76% | 1097.6만 |
|---|
| 2025.12.17 | ₩5,359 | ₩5,386 | ₩4,477 | ₩4,504 | -15.96% | 84.6만 |
|---|
| 2025.12.16 | ₩5,573 | ₩5,573 | ₩5,145 | ₩5,346 | -4.08% | 41.4만 |
|---|
| 2025.12.15 | ₩5,747 | ₩6,001 | ₩5,586 | ₩5,613 | -2.33% | 20.7만 |
|---|
| 2025.12.12 | ₩5,881 | ₩6,121 | ₩5,680 | ₩5,747 | -2.27% | 34만 |
|---|
| 2025.12.11 | ₩5,720 | ₩5,907 | ₩5,573 | ₩5,894 | +3.04% | 34.5만 |
|---|
| 2025.12.10 | ₩5,747 | ₩5,800 | ₩5,480 | ₩5,733 | -0.23% | 28.4만 |
|---|
| 2025.12.09 | ₩5,560 | ₩5,814 | ₩5,513 | ₩5,747 | +3.37% | 29만 |
|---|
| 2025.12.08 | ₩5,627 | ₩5,747 | ₩5,493 | ₩5,586 | -0.71% | 47.8만 |
|---|
| 2025.12.05 | ₩5,800 | ₩5,910 | ₩5,586 | ₩5,640 | -2.76% | 41.8만 |
|---|
| 2025.12.04 | ₩6,041 | ₩6,134 | ₩5,680 | ₩5,774 | -4.42% | 85만 |
|---|
| 2025.12.03 | ₩5,105 | ₩6,161 | ₩5,092 | ₩6,148 | +20.42% | 119.2만 |
|---|
| 2025.12.02 | ₩5,840 | ₩5,867 | ₩4,905 | ₩5,226 | -10.53% | 174.2만 |
|---|
| 2025.12.01 | ₩6,816 | ₩6,856 | ₩5,860 | ₩5,867 | -13.92% | 102.2만 |
|---|
| 2025.11.28 | ₩7,083 | ₩7,244 | ₩6,811 | ₩6,936 | -2.08% | 32.5만 |
|---|
| 2025.11.26 | ₩7,150 | ₩7,417 | ₩7,043 | ₩7,057 | -1.31% | 74.8만 |
|---|
| 2025.11.25 | ₩6,923 | ₩7,177 | ₩6,722 | ₩7,137 | +3.09% | 59.8만 |
|---|
| 2025.11.24 | ₩6,749 | ₩7,003 | ₩6,575 | ₩6,883 | +1.98% | 69.7만 |
|---|
| 2025.11.21 | ₩6,028 | ₩6,669 | ₩6,028 | ₩6,415 | +6.43% | 72.7만 |
|---|
| 2025.11.20 | ₩6,241 | ₩6,829 | ₩6,021 | ₩6,054 | -3.00% | 77.9만 |
|---|
| 2025.11.19 | ₩6,255 | ₩6,388 | ₩5,974 | ₩6,108 | -2.35% | 36.2만 |
|---|
| 2025.11.18 | ₩6,175 | ₩6,495 | ₩5,987 | ₩6,308 | +2.16% | 53만 |
|---|
| 2025.11.17 | ₩5,827 | ₩6,315 | ₩5,708 | ₩6,215 | +6.65% | 59.4만 |
|---|
| 2025.11.14 | ₩5,867 | ₩6,161 | ₩5,653 | ₩5,827 | -0.68% | 66.5만 |
|---|
| 2025.11.13 | ₩5,800 | ₩6,197 | ₩5,787 | ₩5,987 | +3.23% | 59.5만 |
|---|
| 2025.11.12 | ₩6,041 | ₩6,068 | ₩5,586 | ₩5,840 | -3.32% | 94.1만 |
|---|
| 2025.11.11 | ₩6,388 | ₩6,415 | ₩6,014 | ₩6,108 | -4.39% | 82.8만 |
|---|
| 2025.11.10 | ₩5,292 | ₩6,402 | ₩5,292 | ₩6,375 | +20.45% | 179.8만 |
|---|
| 2025.11.07 | ₩5,373 | ₩5,386 | ₩4,972 | ₩5,226 | -2.74% | 56.2만 |
|---|
| 2025.11.06 | ₩5,226 | ₩5,546 | ₩5,186 | ₩5,399 | +3.32% | 40.6만 |
|---|
| 2025.11.05 | ₩5,339 | ₩5,373 | ₩5,119 | ₩5,226 | -2.13% | 78.7만 |
|---|
| 2025.11.04 | ₩5,132 | ₩5,572 | ₩4,811 | ₩5,212 | +1.56% | 123.6만 |
|---|
| 2025.11.03 | ₩4,651 | ₩5,546 | ₩4,651 | ₩5,092 | +9.48% | 177만 |
|---|
| 2025.10.31 | ₩4,571 | ₩4,945 | ₩4,453 | ₩4,758 | +4.09% | 61.3만 |
|---|
| 2025.10.30 | ₩4,410 | ₩4,597 | ₩4,384 | ₩4,571 | +3.64% | 33만 |
|---|
| 2025.10.29 | ₩4,531 | ₩4,664 | ₩4,384 | ₩4,424 | -2.36% | 38.8만 |
|---|
| 2025.10.28 | ₩4,517 | ₩4,664 | ₩4,357 | ₩4,544 | +0.59% | 43.8만 |
|---|
| 2025.10.27 | ₩4,624 | ₩4,745 | ₩4,237 | ₩4,531 | -2.02% | 87.1만 |
|---|
| 2025.10.24 | ₩4,584 | ₩4,745 | ₩4,537 | ₩4,624 | +0.87% | 31.6만 |
|---|
| 2025.10.23 | ₩4,584 | ₩4,745 | ₩4,450 | ₩4,517 | -1.46% | 40.1만 |
|---|
| 2025.10.22 | ₩4,718 | ₩4,771 | ₩4,318 | ₩4,664 | -1.13% | 95.5만 |
|---|
| 2025.10.21 | ₩4,771 | ₩5,012 | ₩4,611 | ₩4,785 | +0.28% | 43.1만 |
|---|
| 2025.10.20 | ₩4,544 | ₩5,012 | ₩4,544 | ₩4,785 | +5.29% | 79.9만 |
|---|
| 2025.10.17 | ₩4,611 | ₩4,611 | ₩4,357 | ₩4,491 | -2.61% | 57만 |
|---|
| 2025.10.16 | ₩4,811 | ₩5,105 | ₩4,464 | ₩4,477 | -6.94% | 68.9만 |
|---|
| 2025.10.15 | ₩4,344 | ₩4,912 | ₩4,344 | ₩4,892 | +12.62% | 88.3만 |
|---|
| 2025.10.14 | ₩4,571 | ₩4,611 | ₩4,250 | ₩4,317 | -5.56% | 57.7만 |
|---|
| 2025.10.13 | ₩4,838 | ₩4,905 | ₩4,210 | ₩4,611 | -4.70% | 129.2만 |
|---|
| 2025.10.10 | ₩5,119 | ₩5,192 | ₩4,611 | ₩4,945 | -3.39% | 200만 |
|---|