시장 데이터를 불러오는 중
전체 종목
프로-덱스 과거 주가
Pro-Dex, Inc. - Common Stock · PDEX · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pro-Dex, Inc. - Common Stock · PDEX · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩84,488 | ₩85,399 | ₩82,813 | ₩83,738 | -0.89% | 3.2만 |
| 2026.10.08 | ₩84,636 | ₩85,493 | ₩81,125 | ₩83,363 | -1.50% | 4.7만 |
| 2026.10.07 | ₩85,801 | ₩86,766 | ₩83,550 | ₩84,153 | -1.92% | 4.4만 |
| 2026.10.06 | ₩87,155 | ₩89,580 | ₩85,801 | ₩86,994 | -0.18% | 7만 |
| 2026.10.05 | ₩85,734 | ₩89,781 | ₩85,024 | ₩87,651 | +2.24% | 4.4만 |
| 2026.10.02 | ₩89,245 | ₩89,714 | ₩85,413 | ₩85,855 | -3.80% | 3.5만 |
| 2026.10.01 | ₩92,113 | ₩92,475 | ₩86,512 | ₩87,584 | -4.92% | 4.3만 |
| 2026.09.30 | ₩94,391 | ₩94,391 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,461 |
| -2.04% |
| 6.1만 |
| 2026.09.29 | ₩95,972 | ₩96,066 | ₩91,899 | ₩93,828 | -2.23% | 5.1만 |
|---|
| 2026.09.28 | ₩95,852 | ₩97,821 | ₩94,552 | ₩95,972 | +0.13% | 9.2만 |
|---|
| 2026.09.25 | ₩97,942 | ₩99,429 | ₩94,940 | ₩96,173 | -1.81% | 6만 |
|---|
| 2026.09.24 | ₩94,887 | ₩99,161 | ₩94,873 | ₩97,848 | +3.12% | 4만 |
|---|
| 2026.09.23 | ₩96,991 | ₩97,500 | ₩94,498 | ₩96,401 | -0.61% | 9.6만 |
|---|
| 2026.09.22 | ₩97,607 | ₩98,491 | ₩96,441 | ₩97,031 | -0.59% | 4.2만 |
|---|
| 2026.09.21 | ₩97,419 | ₩98,357 | ₩95,409 | ₩97,178 | -0.25% | 7.6만 |
|---|
| 2026.09.18 | ₩94,190 | ₩98,210 | ₩93,212 | ₩97,218 | +3.22% | 8.5만 |
|---|
| 2026.09.17 | ₩97,125 | ₩98,491 | ₩92,421 | ₩93,105 | -4.14% | 5.6만 |
|---|
| 2026.09.16 | ₩90,559 | ₩97,674 | ₩89,848 | ₩96,280 | +6.32% | 10.6만 |
|---|
| 2026.09.15 | ₩88,482 | ₩91,523 | ₩88,374 | ₩89,661 | +1.33% | 6.7만 |
|---|
| 2026.09.14 | ₩84,153 | ₩92,595 | ₩83,845 | ₩89,192 | +5.99% | 12.7만 |
|---|
| 2026.09.11 | ₩80,187 | ₩85,185 | ₩79,584 | ₩84,167 | +4.96% | 6.3만 |
|---|
| 2026.09.10 | ₩80,254 | ₩80,817 | ₩77,775 | ₩80,187 | -0.08% | 6.6만 |
|---|
| 2026.09.09 | ₩87,972 | ₩88,977 | ₩78,324 | ₩81,339 | -7.54% | 15.4만 |
|---|
| 2026.09.08 | ₩99,094 | ₩99,094 | ₩88,776 | ₩88,991 | -10.20% | 10.7만 |
|---|
| 2026.09.04 | ₩93,185 | ₩103,182 | ₩93,185 | ₩98,371 | +5.57% | 15만 |
|---|
| 2026.09.03 | ₩83,832 | ₩84,837 | ₩80,669 | ₩82,746 | -1.29% | 6.5만 |
|---|
| 2026.09.02 | ₩83,443 | ₩84,689 | ₩83,202 | ₩83,858 | +0.50% | 3.4만 |
|---|
| 2026.09.01 | ₩82,947 | ₩84,689 | ₩80,294 | ₩82,277 | -0.81% | 9.2만 |
|---|
| 2026.08.31 | ₩84,100 | ₩85,198 | ₩82,867 | ₩83,215 | -1.05% | 3.4만 |
|---|
| 2026.08.28 | ₩86,954 | ₩86,954 | ₩83,309 | ₩83,832 | -3.59% | 5.7만 |
|---|
| 2026.08.27 | ₩85,667 | ₩88,924 | ₩85,667 | ₩86,914 | +1.45% | 5.7만 |
|---|
| 2026.08.26 | ₩87,919 | ₩87,919 | ₩84,971 | ₩85,547 | -2.70% | 7.9만 |
|---|
| 2026.08.25 | ₩90,277 | ₩91,095 | ₩84,622 | ₩87,396 | -3.19% | 5.5만 |
|---|
| 2026.08.24 | ₩87,503 | ₩90,210 | ₩87,503 | ₩89,594 | +2.39% | 2.6만 |
|---|
| 2026.08.21 | ₩88,468 | ₩88,884 | ₩86,552 | ₩87,999 | -0.53% | 3.3만 |
|---|
| 2026.08.20 | ₩88,817 | ₩90,291 | ₩88,227 | ₩88,857 | +0.05% | 3.6만 |
|---|
| 2026.08.19 | ₩91,068 | ₩91,564 | ₩87,771 | ₩89,701 | -1.50% | 4.2만 |
|---|
| 2026.08.18 | ₩88,910 | ₩90,518 | ₩82,733 | ₩89,634 | +0.81% | 2.4만 |
|---|
| 2026.08.17 | ₩89,326 | ₩93,614 | ₩86,445 | ₩89,982 | +0.74% | 9만 |
|---|
| 2026.08.14 | ₩91,925 | ₩91,925 | ₩88,870 | ₩89,808 | -2.30% | 2.4만 |
|---|
| 2026.08.13 | ₩91,108 | ₩92,234 | ₩86,123 | ₩90,987 | -0.13% | 11.8만 |
|---|
| 2026.08.12 | ₩88,736 | ₩91,121 | ₩83,215 | ₩90,331 | +1.80% | 11.4만 |
|---|
| 2026.08.11 | ₩89,232 | ₩90,800 | ₩88,495 | ₩89,406 | +0.20% | 9.7만 |
|---|
| 2026.08.10 | ₩87,664 | ₩91,255 | ₩86,833 | ₩88,790 | +1.28% | 12.2만 |
|---|
| 2026.08.07 | ₩88,803 | ₩91,255 | ₩87,235 | ₩87,852 | -1.07% | 21.1만 |
|---|
| 2026.08.06 | ₩88,683 | ₩90,197 | ₩87,101 | ₩87,745 | -1.06% | 6.3만 |
|---|
| 2026.08.05 | ₩91,095 | ₩91,711 | ₩88,575 | ₩88,843 | -2.47% | 4.1만 |
|---|
| 2026.08.04 | ₩85,252 | ₩92,180 | ₩85,252 | ₩91,711 | +7.58% | 8.2만 |
|---|
| 2026.08.03 | ₩79,731 | ₩86,217 | ₩79,731 | ₩85,239 | +6.91% | 8.1만 |
|---|
| 2026.07.31 | ₩75,912 | ₩79,530 | ₩74,438 | ₩78,485 | +3.39% | 6.8만 |
|---|
| 2026.07.30 | ₩74,344 | ₩78,458 | ₩74,344 | ₩75,912 | +2.11% | 7.1만 |
|---|
| 2026.07.29 | ₩75,349 | ₩75,993 | ₩73,165 | ₩73,540 | -2.40% | 5.9만 |
|---|
| 2026.07.28 | ₩77,333 | ₩77,333 | ₩73,393 | ₩75,497 | -2.37% | 10.4만 |
|---|
| 2026.07.27 | ₩73,862 | ₩79,061 | ₩73,433 | ₩76,730 | +3.88% | 8.7만 |
|---|
| 2026.07.24 | ₩73,353 | ₩75,229 | ₩72,348 | ₩73,607 | +0.35% | 9.7만 |
|---|
| 2026.07.23 | ₩72,240 | ₩74,679 | ₩71,329 | ₩73,259 | +1.41% | 4.8만 |
|---|
| 2026.07.22 | ₩74,492 | ₩74,492 | ₩71,021 | ₩71,597 | -3.89% | 9.6만 |
|---|
| 2026.07.21 | ₩74,291 | ₩75,979 | ₩72,522 | ₩75,055 | +1.03% | 18.8만 |
|---|
| 2026.07.20 | ₩76,663 | ₩77,319 | ₩72,629 | ₩73,245 | -4.46% | 5.8만 |
|---|
| 2026.07.17 | ₩78,472 | ₩79,302 | ₩75,457 | ₩76,890 | -2.02% | 14.2만 |
|---|
| 2026.07.16 | ₩75,631 | ₩80,093 | ₩75,416 | ₩79,168 | +4.68% | 18.5만 |
|---|
| 2026.07.15 | ₩78,271 | ₩80,709 | ₩74,304 | ₩75,765 | -3.20% | 4.5만 |
|---|
| 2026.07.14 | ₩82,304 | ₩82,585 | ₩75,725 | ₩78,070 | -5.14% | 3.8만 |
|---|
| 2026.07.13 | ₩83,389 | ₩84,354 | ₩81,111 | ₩82,478 | -1.09% | 13.2만 |
|---|
| 2026.07.10 | ₩82,773 | ₩85,091 | ₩81,379 | ₩84,274 | +1.81% | 23.5만 |
|---|
| 2026.07.09 | ₩81,835 | ₩83,296 | ₩80,401 | ₩83,135 | +1.59% | 16만 |
|---|
| 2026.07.08 | ₩78,297 | ₩81,621 | ₩76,488 | ₩80,093 | +2.29% | 4만 |
|---|
| 2026.07.07 | ₩83,684 | ₩83,684 | ₩77,708 | ₩78,887 | -5.73% | 4.8만 |
|---|
| 2026.07.06 | ₩81,004 | ₩84,113 | ₩80,334 | ₩82,853 | +2.28% | 12.5만 |
|---|
| 2026.07.02 | ₩83,818 | ₩86,498 | ₩81,634 | ₩82,183 | -1.95% | 6만 |
|---|
| 2026.07.01 | ₩78,887 | ₩84,837 | ₩78,056 | ₩84,073 | +6.57% | 9만 |
|---|
| 2026.06.30 | ₩78,686 | ₩79,195 | ₩75,122 | ₩78,458 | -0.29% | 2.9만 |
|---|
| 2026.06.29 | ₩82,425 | ₩83,550 | ₩74,090 | ₩78,257 | -5.06% | 8만 |
|---|
| 2026.06.26 | ₩87,812 | ₩90,853 | ₩78,994 | ₩82,371 | -6.20% | 11.5만 |
|---|
| 2026.06.25 | ₩87,275 | ₩88,884 | ₩84,850 | ₩87,517 | +0.28% | 5.8만 |
|---|
| 2026.06.24 | ₩84,944 | ₩89,781 | ₩84,944 | ₩86,726 | +2.10% | 11.1만 |
|---|
| 2026.06.23 | ₩85,587 | ₩87,704 | ₩83,979 | ₩84,944 | -0.75% | 8만 |
|---|
| 2026.06.22 | ₩86,257 | ₩87,021 | ₩81,741 | ₩86,297 | +0.05% | 12.5만 |
|---|
| 2026.06.18 | ₩82,009 | ₩86,391 | ₩80,843 | ₩86,257 | +5.18% | 4.3만 |
|---|
| 2026.06.17 | ₩84,823 | ₩85,359 | ₩80,388 | ₩81,018 | -4.49% | 6.1만 |
|---|
| 2026.06.16 | ₩85,600 | ₩86,887 | ₩82,840 | ₩83,510 | -2.44% | 17만 |
|---|
| 2026.06.15 | ₩84,595 | ₩85,453 | ₩80,910 | ₩85,386 | +0.93% | 6.9만 |
|---|
| 2026.06.12 | ₩84,314 | ₩85,761 | ₩81,527 | ₩83,349 | -1.14% | 10만 |
|---|
| 2026.06.11 | ₩83,054 | ₩84,435 | ₩79,142 | ₩84,314 | +1.52% | 7만 |
|---|
| 2026.06.10 | ₩87,410 | ₩88,709 | ₩81,741 | ₩83,054 | -4.98% | 6.1만 |
|---|
| 2026.06.09 | ₩88,441 | ₩90,652 | ₩85,560 | ₩87,101 | -1.52% | 7.5만 |
|---|
| 2026.06.08 | ₩90,237 | ₩91,577 | ₩85,507 | ₩87,101 | -3.47% | 5.3만 |
|---|
| 2026.06.05 | ₩89,071 | ₩90,827 | ₩87,383 | ₩87,383 | -1.90% | 6.7만 |
|---|
| 2026.06.04 | ₩88,508 | ₩91,577 | ₩88,214 | ₩89,781 | +1.44% | 5.9만 |
|---|
| 2026.06.03 | ₩89,393 | ₩90,532 | ₩86,766 | ₩87,329 | -2.31% | 6.7만 |
|---|
| 2026.06.02 | ₩90,049 | ₩92,448 | ₩89,446 | ₩89,446 | -0.67% | 5.8만 |
|---|
| 2026.06.01 | ₩86,860 | ₩90,679 | ₩85,855 | ₩89,688 | +3.26% | 2.8만 |
|---|
| 2026.05.29 | ₩90,438 | ₩91,657 | ₩86,793 | ₩86,793 | -4.03% | 4.1만 |
|---|
| 2026.05.28 | ₩87,168 | ₩91,470 | ₩86,766 | ₩90,451 | +3.77% | 4.7만 |
|---|
| 2026.05.27 | ₩87,222 | ₩89,446 | ₩84,435 | ₩86,538 | -0.78% | 3.2만 |
|---|
| 2026.05.26 | ₩85,855 | ₩88,281 | ₩85,855 | ₩87,302 | +1.69% | 5.5만 |
|---|
| 2026.05.22 | ₩85,761 | ₩86,686 | ₩82,813 | ₩85,118 | -0.75% | 5.9만 |
|---|
| 2026.05.21 | ₩85,024 | ₩86,230 | ₩82,612 | ₩83,899 | -1.32% | 5.5만 |
|---|
| 2026.05.20 | ₩81,071 | ₩85,654 | ₩81,071 | ₩85,051 | +4.91% | 3.3만 |
|---|
| 2026.05.19 | ₩79,048 | ₩83,282 | ₩78,646 | ₩81,446 | +3.03% | 2.3만 |
|---|
| 2026.05.18 | ₩79,075 | ₩81,607 | ₩77,721 | ₩79,276 | +0.25% | 5.2만 |
|---|
| 2026.05.15 | ₩77,359 | ₩81,018 | ₩77,359 | ₩79,423 | +2.67% | 1.8만 |
|---|
| 2026.05.14 | ₩77,239 | ₩79,477 | ₩76,810 | ₩78,592 | +1.75% | 2.2만 |
|---|
| 2026.05.13 | ₩76,622 | ₩77,694 | ₩75,323 | ₩76,971 | +0.45% | 1.8만 |
|---|
| 2026.05.12 | ₩76,649 | ₩81,165 | ₩75,711 | ₩75,711 | -1.22% | 4만 |
|---|
| 2026.05.11 | ₩78,941 | ₩78,941 | ₩75,725 | ₩75,725 | -4.07% | 3.7만 |
|---|
| 2026.05.08 | ₩80,401 | ₩82,572 | ₩79,128 | ₩79,423 | -1.22% | 1.6만 |
|---|
| 2026.05.07 | ₩78,579 | ₩78,579 | ₩76,877 | ₩76,944 | -2.08% | 2.7만 |
|---|
| 2026.05.06 | ₩75,242 | ₩79,356 | ₩74,679 | ₩78,391 | +4.19% | 2.5만 |
|---|
| 2026.05.05 | ₩68,555 | ₩76,609 | ₩67,792 | ₩75,041 | +9.46% | 3.9만 |
|---|
| 2026.05.04 | ₩64,803 | ₩69,989 | ₩64,803 | ₩68,649 | +5.93% | 2.2만 |
|---|
| 2026.05.01 | ₩65,755 | ₩66,036 | ₩57,983 | ₩64,803 | -1.45% | 5.2만 |
|---|
| 2026.04.30 | ₩67,001 | ₩67,336 | ₩65,581 | ₩67,189 | +0.28% | 2만 |
|---|
| 2026.04.29 | ₩69,091 | ₩69,091 | ₩65,835 | ₩66,787 | -3.34% | 2.4만 |
|---|
| 2026.04.28 | ₩68,261 | ₩70,056 | ₩68,261 | ₩69,024 | +1.12% | 1.6만 |
|---|
| 2026.04.27 | ₩69,775 | ₩70,271 | ₩68,582 | ₩69,627 | -0.21% | 1.4만 |
|---|
| 2026.04.24 | ₩66,599 | ₩70,163 | ₩65,648 | ₩69,815 | +4.83% | 2.7만 |
|---|
| 2026.04.23 | ₩67,242 | ₩69,292 | ₩67,001 | ₩68,287 | +1.55% | 3.3만 |
|---|
| 2026.04.22 | ₩68,046 | ₩71,235 | ₩66,599 | ₩68,019 | -0.04% | 3.2만 |
|---|
| 2026.04.21 | ₩70,190 | ₩72,173 | ₩67,215 | ₩67,993 | -3.13% | 2만 |
|---|
| 2026.04.20 | ₩71,972 | ₩74,532 | ₩70,606 | ₩71,423 | -0.76% | 3.1만 |
|---|
| 2026.04.17 | ₩71,061 | ₩72,348 | ₩70,418 | ₩71,557 | +0.70% | 3만 |
|---|
| 2026.04.16 | ₩68,676 | ₩71,262 | ₩68,622 | ₩70,485 | +2.63% | 1.8만 |
|---|
| 2026.04.15 | ₩69,694 | ₩71,021 | ₩67,725 | ₩68,689 | -1.44% | 1.7만 |
|---|
| 2026.04.14 | ₩70,686 | ₩71,155 | ₩68,220 | ₩70,713 | +0.04% | 1.9만 |
|---|
| 2026.04.13 | ₩68,877 | ₩70,284 | ₩68,488 | ₩70,217 | +1.95% | 1.2만 |
|---|
| 2026.04.10 | ₩66,626 | ₩68,984 | ₩66,599 | ₩68,984 | +3.54% | 1.7만 |
|---|
| 2026.04.09 | ₩65,929 | ₩68,287 | ₩65,246 | ₩68,167 | +3.39% | 1.8만 |
|---|
| 2026.04.08 | ₩68,341 | ₩68,341 | ₩64,535 | ₩65,621 | -3.98% | 3.1만 |
|---|
| 2026.04.07 | ₩65,674 | ₩67,041 | ₩65,406 | ₩66,706 | +1.57% | 3만 |
|---|
| 2026.04.06 | ₩69,078 | ₩70,485 | ₩65,031 | ₩65,031 | -5.86% | 2.9만 |
|---|
| 2026.04.02 | ₩67,256 | ₩70,900 | ₩67,256 | ₩69,239 | +2.95% | 2.9만 |
|---|
| 2026.04.01 | ₩65,701 | ₩70,003 | ₩65,701 | ₩68,328 | +4.00% | 3.3만 |
|---|
| 2026.03.31 | ₩64,602 | ₩67,014 | ₩63,048 | ₩65,822 | +1.89% | 1.1만 |
|---|
| 2026.03.30 | ₩65,661 | ₩65,661 | ₩62,298 | ₩63,571 | -3.18% | 2.3만 |
|---|
| 2026.03.27 | ₩65,380 | ₩67,081 | ₩62,338 | ₩65,634 | +0.39% | 3.1만 |
|---|
| 2026.03.26 | ₩64,897 | ₩66,143 | ₩63,892 | ₩66,063 | +1.80% | 2만 |
|---|
| 2026.03.25 | ₩68,006 | ₩68,743 | ₩64,254 | ₩65,138 | -4.22% | 2.2만 |
|---|
| 2026.03.24 | ₩63,691 | ₩67,818 | ₩63,142 | ₩66,988 | +5.18% | 4.2만 |
|---|
| 2026.03.23 | ₩63,155 | ₩64,294 | ₩61,386 | ₩64,254 | +1.74% | 2.7만 |
|---|
| 2026.03.20 | ₩64,227 | ₩66,331 | ₩60,288 | ₩62,365 | -2.90% | 4.5만 |
|---|
| 2026.03.19 | ₩65,004 | ₩66,666 | ₩62,981 | ₩65,661 | +1.01% | 1.7만 |
|---|
| 2026.03.18 | ₩66,532 | ₩67,711 | ₩63,651 | ₩65,621 | -1.37% | 2.4만 |
|---|
| 2026.03.17 | ₩66,974 | ₩68,341 | ₩65,138 | ₩67,001 | +0.04% | 3.3만 |
|---|
| 2026.03.16 | ₩65,004 | ₩66,505 | ₩62,633 | ₩66,505 | +2.31% | 1.6만 |
|---|
| 2026.03.13 | ₩66,076 | ₩69,440 | ₩63,651 | ₩64,937 | -1.72% | 4.1만 |
|---|
| 2026.03.12 | ₩60,716 | ₩65,661 | ₩60,462 | ₩62,740 | +3.33% | 3.6만 |
|---|
| 2026.03.11 | ₩59,966 | ₩63,785 | ₩58,478 | ₩61,199 | +2.06% | 5.8만 |
|---|
| 2026.03.10 | ₩58,961 | ₩60,757 | ₩58,840 | ₩59,926 | +1.64% | 2.1만 |
|---|
| 2026.03.09 | ₩60,314 | ₩61,507 | ₩58,840 | ₩60,167 | -0.24% | 1.7만 |
|---|
| 2026.03.06 | ₩63,812 | ₩65,272 | ₩60,301 | ₩60,690 | -4.89% | 4.7만 |
|---|
| 2026.03.05 | ₩62,619 | ₩63,798 | ₩61,172 | ₩63,798 | +1.88% | 1.9만 |
|---|
| 2026.03.04 | ₩63,651 | ₩67,644 | ₩63,651 | ₩64,388 | +1.16% | 2.7만 |
|---|
| 2026.03.03 | ₩61,641 | ₩64,066 | ₩60,033 | ₩63,664 | +3.28% | 2.6만 |
|---|
| 2026.03.02 | ₩59,644 | ₩62,311 | ₩57,634 | ₩61,815 | +3.64% | 1.8만 |
|---|
| 2026.02.27 | ₩58,438 | ₩60,140 | ₩58,438 | ₩59,376 | +1.61% | 2.2만 |
|---|
| 2026.02.26 | ₩56,281 | ₩59,872 | ₩53,668 | ₩59,872 | +6.38% | 2.6만 |
|---|
| 2026.02.25 | ₩56,281 | ₩57,085 | ₩54,646 | ₩57,085 | +1.43% | 2.3만 |
|---|
| 2026.02.24 | ₩54,150 | ₩57,018 | ₩52,033 | ₩56,214 | +3.81% | 3.5만 |
|---|
| 2026.02.23 | ₩53,239 | ₩54,606 | ₩52,931 | ₩54,097 | +1.61% | 1.7만 |
|---|
| 2026.02.20 | ₩51,671 | ₩53,239 | ₩51,269 | ₩52,958 | +2.49% | 1만 |
|---|
| 2026.02.19 | ₩54,847 | ₩55,061 | ₩51,524 | ₩52,261 | -4.72% | 2만 |
|---|
| 2026.02.18 | ₩53,413 | ₩54,713 | ₩53,118 | ₩54,485 | +2.01% | 3.1만 |
|---|
| 2026.02.17 | ₩53,547 | ₩53,869 | ₩52,743 | ₩53,480 | -0.13% | 1.4만 |
|---|
| 2026.02.13 | ₩51,591 | ₩53,601 | ₩51,591 | ₩52,904 | +2.55% | 1.7만 |
|---|
| 2026.02.12 | ₩51,162 | ₩51,966 | ₩50,291 | ₩51,041 | -0.24% | 1.7만 |
|---|
| 2026.02.11 | ₩51,591 | ₩52,917 | ₩50,117 | ₩50,961 | -1.22% | 2만 |
|---|
| 2026.02.10 | ₩53,507 | ₩53,561 | ₩49,675 | ₩50,023 | -6.51% | 3만 |
|---|
| 2026.02.09 | ₩53,132 | ₩53,869 | ₩52,422 | ₩53,199 | +0.13% | 3.2만 |
|---|
| 2026.02.06 | ₩52,730 | ₩54,271 | ₩52,261 | ₩52,864 | +0.25% | 2.1만 |
|---|
| 2026.02.05 | ₩52,395 | ₩52,770 | ₩51,122 | ₩51,524 | -1.66% | 2.2만 |
|---|
| 2026.02.04 | ₩53,869 | ₩53,869 | ₩51,939 | ₩52,663 | -2.24% | 3.6만 |
|---|
| 2026.02.03 | ₩53,842 | ₩54,941 | ₩51,604 | ₩53,641 | -0.37% | 3.9만 |
|---|
| 2026.02.02 | ₩52,087 | ₩54,177 | ₩52,087 | ₩53,681 | +3.06% | 3.4만 |
|---|
| 2026.01.30 | ₩53,453 | ₩54,633 | ₩50,854 | ₩52,569 | -1.65% | 5.6만 |
|---|
| 2026.01.29 | ₩53,453 | ₩53,453 | ₩51,805 | ₩52,810 | -1.20% | 1.3만 |
|---|
| 2026.01.28 | ₩55,624 | ₩56,080 | ₩52,797 | ₩52,824 | -5.03% | 4.6만 |
|---|
| 2026.01.27 | ₩54,767 | ₩56,281 | ₩54,271 | ₩55,249 | +0.88% | 3만 |
|---|
| 2026.01.26 | ₩52,422 | ₩55,410 | ₩52,422 | ₩54,767 | +4.47% | 2.1만 |
|---|
| 2026.01.23 | ₩52,864 | ₩53,601 | ₩51,658 | ₩52,422 | -0.84% | 1.2만 |
|---|
| 2026.01.22 | ₩54,418 | ₩56,616 | ₩53,936 | ₩54,164 | -0.47% | 1.9만 |
|---|
| 2026.01.21 | ₩55,477 | ₩55,664 | ₩53,078 | ₩54,740 | -1.33% | 2.4만 |
|---|
| 2026.01.20 | ₩56,308 | ₩56,683 | ₩54,659 | ₩55,919 | -0.69% | 5.9천 |
|---|
| 2026.01.16 | ₩55,919 | ₩58,143 | ₩55,919 | ₩56,589 | +1.20% | 1.6만 |
|---|
| 2026.01.15 | ₩55,209 | ₩56,763 | ₩53,641 | ₩55,919 | +1.29% | 3.3만 |
|---|
| 2026.01.14 | ₩53,467 | ₩55,088 | ₩53,266 | ₩55,048 | +2.96% | 7.4천 |
|---|
| 2026.01.13 | ₩58,452 | ₩58,545 | ₩53,574 | ₩54,056 | -7.52% | 3.8만 |
|---|
| 2026.01.12 | ₩55,611 | ₩58,425 | ₩55,611 | ₩57,983 | +4.27% | 1.9만 |
|---|
| 2026.01.09 | ₩55,678 | ₩56,187 | ₩53,855 | ₩55,932 | +0.46% | 5.3만 |
|---|
| 2026.01.08 | ₩54,927 | ₩56,080 | ₩54,177 | ₩55,343 | +0.76% | 1.1만 |
|---|
| 2026.01.07 | ₩54,807 | ₩55,812 | ₩53,212 | ₩53,654 | -2.10% | 4.1만 |
|---|
| 2026.01.06 | ₩51,886 | ₩54,941 | ₩51,872 | ₩54,887 | +5.79% | 3만 |
|---|
| 2026.01.05 | ₩50,988 | ₩53,132 | ₩50,358 | ₩51,886 | +1.76% | 2.1만 |
|---|
| 2026.01.02 | ₩51,564 | ₩52,073 | ₩49,005 | ₩50,546 | -1.98% | 2.9만 |
|---|
| 2025.12.31 | ₩52,100 | ₩52,100 | ₩50,278 | ₩51,564 | -1.03% | 2.9만 |
|---|
| 2025.12.30 | ₩52,663 | ₩53,279 | ₩51,055 | ₩51,725 | -1.78% | 2.5만 |
|---|
| 2025.12.29 | ₩52,609 | ₩54,097 | ₩51,577 | ₩52,850 | +0.46% | 2만 |
|---|
| 2025.12.26 | ₩54,110 | ₩54,150 | ₩52,288 | ₩52,864 | -2.30% | 1.1만 |
|---|
| 2025.12.24 | ₩58,023 | ₩58,023 | ₩52,931 | ₩54,137 | -6.70% | 6.3만 |
|---|
| 2025.12.23 | ₩56,884 | ₩57,286 | ₩54,539 | ₩55,463 | -2.50% | 3.2만 |
|---|
| 2025.12.22 | ₩54,941 | ₩63,517 | ₩54,941 | ₩57,192 | +4.10% | 4.9만 |
|---|
| 2025.12.19 | ₩56,656 | ₩59,256 | ₩51,095 | ₩51,832 | -8.51% | 4.6만 |
|---|
| 2025.12.18 | ₩58,907 | ₩58,907 | ₩55,611 | ₩56,522 | -4.05% | 2.2만 |
|---|
| 2025.12.17 | ₩59,765 | ₩61,641 | ₩56,281 | ₩57,741 | -3.39% | 5.1만 |
|---|
| 2025.12.16 | ₩58,264 | ₩60,475 | ₩58,264 | ₩59,899 | +2.81% | 4.7만 |
|---|
| 2025.12.15 | ₩58,894 | ₩59,416 | ₩56,133 | ₩58,693 | -0.34% | 3.2만 |
|---|
| 2025.12.12 | ₩58,291 | ₩59,617 | ₩57,179 | ₩58,130 | -0.28% | 3.4만 |
|---|
| 2025.12.11 | ₩56,267 | ₩59,537 | ₩55,879 | ₩58,385 | +3.76% | 3.7만 |
|---|
| 2025.12.10 | ₩55,477 | ₩57,406 | ₩55,477 | ₩56,937 | +2.63% | 2.3만 |
|---|
| 2025.12.09 | ₩54,164 | ₩55,906 | ₩54,164 | ₩55,892 | +3.19% | 2.1만 |
|---|
| 2025.12.08 | ₩53,587 | ₩55,222 | ₩53,226 | ₩54,941 | +2.53% | 1.5만 |
|---|
| 2025.12.05 | ₩54,914 | ₩55,678 | ₩53,829 | ₩53,896 | -1.85% | 1.5만 |
|---|
| 2025.12.04 | ₩53,011 | ₩54,927 | ₩52,716 | ₩54,539 | +2.88% | 2만 |
|---|
| 2025.12.03 | ₩50,398 | ₩53,601 | ₩50,398 | ₩52,475 | +4.12% | 3.7만 |
|---|
| 2025.12.02 | ₩50,358 | ₩50,814 | ₩49,581 | ₩50,331 | -0.05% | 2.9만 |
|---|
| 2025.12.01 | ₩48,830 | ₩51,122 | ₩48,830 | ₩50,211 | +2.83% | 1.9만 |
|---|
| 2025.11.28 | ₩50,465 | ₩50,559 | ₩47,196 | ₩48,830 | -3.24% | 1.5만 |
|---|
| 2025.11.26 | ₩48,777 | ₩49,849 | ₩48,643 | ₩49,259 | +0.99% | 2.7만 |
|---|
| 2025.11.25 | ₩44,596 | ₩48,978 | ₩44,596 | ₩48,790 | +9.41% | 4.9만 |
|---|
| 2025.11.24 | ₩44,221 | ₩45,293 | ₩43,068 | ₩44,221 | 0.00% | 2.6만 |
|---|
| 2025.11.21 | ₩40,938 | ₩44,368 | ₩40,938 | ₩43,765 | +6.91% | 4.2만 |
|---|
| 2025.11.20 | ₩40,361 | ₩42,867 | ₩39,249 | ₩41,313 | +2.36% | 5만 |
|---|
| 2025.11.19 | ₩41,219 | ₩41,219 | ₩38,606 | ₩38,740 | -6.01% | 3.3만 |
|---|
| 2025.11.18 | ₩40,616 | ₩41,259 | ₩39,075 | ₩40,656 | +0.10% | 4.6만 |
|---|
| 2025.11.17 | ₩42,733 | ₩43,832 | ₩40,388 | ₩40,817 | -4.48% | 3.1만 |
|---|
| 2025.11.14 | ₩42,505 | ₩44,623 | ₩41,996 | ₩43,001 | +1.17% | 2.7만 |
|---|
| 2025.11.13 | ₩43,417 | ₩43,417 | ₩42,224 | ₩42,666 | -1.73% | 2만 |
|---|
| 2025.11.12 | ₩44,703 | ₩45,092 | ₩43,283 | ₩43,524 | -2.64% | 1.9만 |
|---|
| 2025.11.11 | ₩43,524 | ₩46,190 | ₩42,184 | ₩45,038 | +3.48% | 3.3만 |
|---|
| 2025.11.10 | ₩42,211 | ₩44,180 | ₩41,835 | ₩43,591 | +3.27% | 2.3만 |
|---|
| 2025.11.07 | ₩42,800 | ₩43,524 | ₩41,474 | ₩41,474 | -3.10% | 4.6만 |
|---|
| 2025.11.06 | ₩43,470 | ₩44,609 | ₩43,296 | ₩43,671 | +0.46% | 3.2만 |
|---|
| 2025.11.05 | ₩45,118 | ₩45,172 | ₩43,001 | ₩43,350 | -3.92% | 2.8만 |
|---|
| 2025.11.04 | ₩47,062 | ₩49,433 | ₩45,145 | ₩45,212 | -3.93% | 4.3만 |
|---|
| 2025.11.03 | ₩48,536 | ₩48,777 | ₩44,917 | ₩48,107 | -0.88% | 10.3만 |
|---|
| 2025.10.31 | ₩43,484 | ₩48,683 | ₩42,921 | ₩48,562 | +11.68% | 13.7만 |
|---|
| 2025.10.30 | ₩40,897 | ₩41,514 | ₩39,772 | ₩41,045 | +0.36% | 4.3만 |
|---|
| 2025.10.29 | ₩38,298 | ₩42,144 | ₩38,298 | ₩41,152 | +7.45% | 7.9만 |
|---|
| 2025.10.28 | ₩38,901 | ₩38,914 | ₩38,191 | ₩38,472 | -1.10% | 2.9만 |
|---|
| 2025.10.27 | ₩38,070 | ₩39,263 | ₩38,057 | ₩38,686 | +1.62% | 3.3만 |
|---|
| 2025.10.24 | ₩37,655 | ₩38,928 | ₩36,650 | ₩38,057 | +1.07% | 4.4만 |
|---|
| 2025.10.23 | ₩35,229 | ₩39,504 | ₩35,042 | ₩37,614 | +6.77% | 10.8만 |
|---|
| 2025.10.22 | ₩34,948 | ₩35,511 | ₩34,291 | ₩35,323 | +1.07% | 5.1만 |
|---|
| 2025.10.21 | ₩34,305 | ₩35,511 | ₩33,916 | ₩34,948 | +1.87% | 3.5만 |
|---|
| 2025.10.20 | ₩34,733 | ₩35,511 | ₩33,836 | ₩34,358 | -1.08% | 7.2만 |
|---|
| 2025.10.17 | ₩35,484 | ₩37,521 | ₩33,608 | ₩35,135 | -0.98% | 19.7만 |
|---|
| 2025.10.16 | ₩33,139 | ₩33,434 | ₩31,450 | ₩32,040 | -3.32% | 8.3만 |
|---|
| 2025.10.15 | ₩33,567 | ₩34,640 | ₩32,951 | ₩33,661 | +0.28% | 6만 |
|---|
| 2025.10.14 | ₩34,894 | ₩35,042 | ₩32,214 | ₩33,970 | -2.65% | 14.2만 |
|---|
| 2025.10.13 | ₩45,574 | ₩47,356 | ₩32,455 | ₩35,537 | -22.02% | 49만 |
|---|
| 2025.10.10 | ₩46,700 | ₩46,700 | ₩44,046 | ₩44,663 | -4.36% | 2.7만 |
|---|