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 | ₩84,559 | ₩85,471 | ₩82,882 | ₩83,808 | -0.89% | 3.2만 |
| 2026.10.08 | ₩84,706 | ₩85,565 | ₩81,193 | ₩83,432 | -1.50% | 4.7만 |
| 2026.10.07 | ₩85,873 | ₩86,839 | ₩83,620 | ₩84,224 | -1.92% | 4.4만 |
| 2026.10.06 | ₩87,228 | ₩89,655 | ₩85,873 | ₩87,067 | -0.18% | 7만 |
| 2026.10.05 | ₩85,806 | ₩89,856 | ₩85,095 | ₩87,724 | +2.24% | 4.4만 |
| 2026.10.02 | ₩89,320 | ₩89,789 | ₩85,484 | ₩85,927 | -3.80% | 3.5만 |
| 2026.10.01 | ₩92,190 | ₩92,552 | ₩86,584 | ₩87,657 | -4.92% | 4.3만 |
| 2026.09.30 | ₩94,470 | ₩94,470 | ₩91,332 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,539 |
| -2.04% |
| 6.1만 |
| 2026.09.29 | ₩96,052 | ₩96,146 | ₩91,975 | ₩93,907 | -2.23% | 5.1만 |
|---|
| 2026.09.28 | ₩95,932 | ₩97,903 | ₩94,631 | ₩96,052 | +0.13% | 9.2만 |
|---|
| 2026.09.25 | ₩98,024 | ₩99,513 | ₩95,020 | ₩96,254 | -1.81% | 6만 |
|---|
| 2026.09.24 | ₩94,966 | ₩99,244 | ₩94,953 | ₩97,930 | +3.12% | 4만 |
|---|
| 2026.09.23 | ₩97,072 | ₩97,581 | ₩94,577 | ₩96,482 | -0.61% | 9.6만 |
|---|
| 2026.09.22 | ₩97,689 | ₩98,574 | ₩96,522 | ₩97,112 | -0.59% | 4.2만 |
|---|
| 2026.09.21 | ₩97,501 | ₩98,440 | ₩95,489 | ₩97,259 | -0.25% | 7.6만 |
|---|
| 2026.09.18 | ₩94,269 | ₩98,292 | ₩93,290 | ₩97,300 | +3.22% | 8.5만 |
|---|
| 2026.09.17 | ₩97,206 | ₩98,574 | ₩92,498 | ₩93,182 | -4.14% | 5.6만 |
|---|
| 2026.09.16 | ₩90,634 | ₩97,756 | ₩89,923 | ₩96,361 | +6.32% | 10.6만 |
|---|
| 2026.09.15 | ₩88,555 | ₩91,600 | ₩88,448 | ₩89,736 | +1.33% | 6.7만 |
|---|
| 2026.09.14 | ₩84,224 | ₩92,673 | ₩83,915 | ₩89,266 | +5.99% | 12.7만 |
|---|
| 2026.09.11 | ₩80,254 | ₩85,256 | ₩79,650 | ₩84,237 | +4.96% | 6.3만 |
|---|
| 2026.09.10 | ₩80,321 | ₩80,884 | ₩77,840 | ₩80,254 | -0.08% | 6.6만 |
|---|
| 2026.09.09 | ₩88,046 | ₩89,052 | ₩78,390 | ₩81,407 | -7.54% | 15.4만 |
|---|
| 2026.09.08 | ₩99,177 | ₩99,177 | ₩88,851 | ₩89,065 | -10.20% | 10.7만 |
|---|
| 2026.09.04 | ₩93,263 | ₩103,268 | ₩93,263 | ₩98,453 | +5.57% | 15만 |
|---|
| 2026.09.03 | ₩83,902 | ₩84,908 | ₩80,737 | ₩82,815 | -1.29% | 6.5만 |
|---|
| 2026.09.02 | ₩83,513 | ₩84,760 | ₩83,271 | ₩83,929 | +0.50% | 3.4만 |
|---|
| 2026.09.01 | ₩83,017 | ₩84,760 | ₩80,361 | ₩82,346 | -0.81% | 9.2만 |
|---|
| 2026.08.31 | ₩84,170 | ₩85,270 | ₩82,936 | ₩83,285 | -1.05% | 3.4만 |
|---|
| 2026.08.28 | ₩87,027 | ₩87,027 | ₩83,379 | ₩83,902 | -3.59% | 5.7만 |
|---|
| 2026.08.27 | ₩85,739 | ₩88,998 | ₩85,739 | ₩86,986 | +1.45% | 5.7만 |
|---|
| 2026.08.26 | ₩87,992 | ₩87,992 | ₩85,042 | ₩85,618 | -2.70% | 7.9만 |
|---|
| 2026.08.25 | ₩90,353 | ₩91,171 | ₩84,693 | ₩87,469 | -3.19% | 5.5만 |
|---|
| 2026.08.24 | ₩87,576 | ₩90,286 | ₩87,576 | ₩89,669 | +2.39% | 2.6만 |
|---|
| 2026.08.21 | ₩88,542 | ₩88,958 | ₩86,624 | ₩88,073 | -0.53% | 3.3만 |
|---|
| 2026.08.20 | ₩88,891 | ₩90,366 | ₩88,301 | ₩88,931 | +0.05% | 3.6만 |
|---|
| 2026.08.19 | ₩91,144 | ₩91,640 | ₩87,845 | ₩89,776 | -1.50% | 4.2만 |
|---|
| 2026.08.18 | ₩88,985 | ₩90,594 | ₩82,802 | ₩89,709 | +0.81% | 2.4만 |
|---|
| 2026.08.17 | ₩89,400 | ₩93,692 | ₩86,517 | ₩90,058 | +0.74% | 9만 |
|---|
| 2026.08.14 | ₩92,002 | ₩92,002 | ₩88,944 | ₩89,883 | -2.30% | 2.4만 |
|---|
| 2026.08.13 | ₩91,184 | ₩92,311 | ₩86,195 | ₩91,063 | -0.13% | 11.8만 |
|---|
| 2026.08.12 | ₩88,810 | ₩91,198 | ₩83,285 | ₩90,406 | +1.80% | 11.4만 |
|---|
| 2026.08.11 | ₩89,307 | ₩90,876 | ₩88,569 | ₩89,481 | +0.20% | 9.7만 |
|---|
| 2026.08.10 | ₩87,737 | ₩91,332 | ₩86,906 | ₩88,864 | +1.28% | 12.2만 |
|---|
| 2026.08.07 | ₩88,877 | ₩91,332 | ₩87,308 | ₩87,925 | -1.07% | 21.1만 |
|---|
| 2026.08.06 | ₩88,757 | ₩90,272 | ₩87,174 | ₩87,818 | -1.06% | 6.3만 |
|---|
| 2026.08.05 | ₩91,171 | ₩91,788 | ₩88,649 | ₩88,918 | -2.47% | 4.1만 |
|---|
| 2026.08.04 | ₩85,323 | ₩92,257 | ₩85,323 | ₩91,788 | +7.58% | 8.2만 |
|---|
| 2026.08.03 | ₩79,798 | ₩86,289 | ₩79,798 | ₩85,310 | +6.91% | 8.1만 |
|---|
| 2026.07.31 | ₩75,976 | ₩79,597 | ₩74,500 | ₩78,551 | +3.39% | 6.8만 |
|---|
| 2026.07.30 | ₩74,406 | ₩78,524 | ₩74,406 | ₩75,976 | +2.11% | 7.1만 |
|---|
| 2026.07.29 | ₩75,412 | ₩76,056 | ₩73,226 | ₩73,602 | -2.40% | 5.9만 |
|---|
| 2026.07.28 | ₩77,397 | ₩77,397 | ₩73,454 | ₩75,560 | -2.37% | 10.4만 |
|---|
| 2026.07.27 | ₩73,924 | ₩79,127 | ₩73,494 | ₩76,794 | +3.88% | 8.7만 |
|---|
| 2026.07.24 | ₩73,414 | ₩75,292 | ₩72,408 | ₩73,669 | +0.35% | 9.7만 |
|---|
| 2026.07.23 | ₩72,301 | ₩74,742 | ₩71,389 | ₩73,320 | +1.41% | 4.8만 |
|---|
| 2026.07.22 | ₩74,554 | ₩74,554 | ₩71,080 | ₩71,657 | -3.89% | 9.6만 |
|---|
| 2026.07.21 | ₩74,353 | ₩76,043 | ₩72,582 | ₩75,117 | +1.03% | 18.8만 |
|---|
| 2026.07.20 | ₩76,727 | ₩77,384 | ₩72,690 | ₩73,307 | -4.46% | 5.8만 |
|---|
| 2026.07.17 | ₩78,537 | ₩79,369 | ₩75,520 | ₩76,955 | -2.02% | 14.2만 |
|---|
| 2026.07.16 | ₩75,694 | ₩80,160 | ₩75,479 | ₩79,235 | +4.68% | 18.5만 |
|---|
| 2026.07.15 | ₩78,336 | ₩80,777 | ₩74,366 | ₩75,828 | -3.20% | 4.5만 |
|---|
| 2026.07.14 | ₩82,373 | ₩82,654 | ₩75,788 | ₩78,135 | -5.14% | 3.8만 |
|---|
| 2026.07.13 | ₩83,459 | ₩84,425 | ₩81,179 | ₩82,547 | -1.09% | 13.2만 |
|---|
| 2026.07.10 | ₩82,842 | ₩85,162 | ₩81,447 | ₩84,344 | +1.81% | 23.5만 |
|---|
| 2026.07.09 | ₩81,903 | ₩83,365 | ₩80,468 | ₩83,204 | +1.59% | 16만 |
|---|
| 2026.07.08 | ₩78,363 | ₩81,689 | ₩76,552 | ₩80,160 | +2.29% | 4만 |
|---|
| 2026.07.07 | ₩83,754 | ₩83,754 | ₩77,773 | ₩78,953 | -5.73% | 4.8만 |
|---|
| 2026.07.06 | ₩81,072 | ₩84,183 | ₩80,401 | ₩82,923 | +2.28% | 12.5만 |
|---|
| 2026.07.02 | ₩83,888 | ₩86,571 | ₩81,702 | ₩82,252 | -1.95% | 6만 |
|---|
| 2026.07.01 | ₩78,953 | ₩84,908 | ₩78,121 | ₩84,143 | +6.57% | 9만 |
|---|
| 2026.06.30 | ₩78,752 | ₩79,261 | ₩75,184 | ₩78,524 | -0.29% | 2.9만 |
|---|
| 2026.06.29 | ₩82,494 | ₩83,620 | ₩74,152 | ₩78,323 | -5.06% | 8만 |
|---|
| 2026.06.26 | ₩87,885 | ₩90,929 | ₩79,060 | ₩82,440 | -6.20% | 11.5만 |
|---|
| 2026.06.25 | ₩87,348 | ₩88,958 | ₩84,921 | ₩87,590 | +0.28% | 5.8만 |
|---|
| 2026.06.24 | ₩85,015 | ₩89,856 | ₩85,015 | ₩86,799 | +2.10% | 11.1만 |
|---|
| 2026.06.23 | ₩85,659 | ₩87,778 | ₩84,049 | ₩85,015 | -0.75% | 8만 |
|---|
| 2026.06.22 | ₩86,329 | ₩87,094 | ₩81,810 | ₩86,369 | +0.05% | 12.5만 |
|---|
| 2026.06.18 | ₩82,078 | ₩86,463 | ₩80,911 | ₩86,329 | +5.18% | 4.3만 |
|---|
| 2026.06.17 | ₩84,894 | ₩85,431 | ₩80,455 | ₩81,085 | -4.49% | 6.1만 |
|---|
| 2026.06.16 | ₩85,672 | ₩86,960 | ₩82,909 | ₩83,580 | -2.44% | 17만 |
|---|
| 2026.06.15 | ₩84,666 | ₩85,524 | ₩80,978 | ₩85,457 | +0.93% | 6.9만 |
|---|
| 2026.06.12 | ₩84,385 | ₩85,833 | ₩81,595 | ₩83,419 | -1.14% | 10만 |
|---|
| 2026.06.11 | ₩83,124 | ₩84,505 | ₩79,208 | ₩84,385 | +1.52% | 7만 |
|---|
| 2026.06.10 | ₩87,483 | ₩88,783 | ₩81,810 | ₩83,124 | -4.98% | 6.1만 |
|---|
| 2026.06.09 | ₩88,515 | ₩90,728 | ₩85,632 | ₩87,174 | -1.52% | 7.5만 |
|---|
| 2026.06.08 | ₩90,312 | ₩91,654 | ₩85,578 | ₩87,174 | -3.47% | 5.3만 |
|---|
| 2026.06.05 | ₩89,146 | ₩90,902 | ₩87,456 | ₩87,456 | -1.90% | 6.7만 |
|---|
| 2026.06.04 | ₩88,582 | ₩91,654 | ₩88,287 | ₩89,856 | +1.44% | 5.9만 |
|---|
| 2026.06.03 | ₩89,467 | ₩90,607 | ₩86,839 | ₩87,402 | -2.31% | 6.7만 |
|---|
| 2026.06.02 | ₩90,125 | ₩92,525 | ₩89,521 | ₩89,521 | -0.67% | 5.8만 |
|---|
| 2026.06.01 | ₩86,933 | ₩90,755 | ₩85,927 | ₩89,763 | +3.26% | 2.8만 |
|---|
| 2026.05.29 | ₩90,514 | ₩91,734 | ₩86,866 | ₩86,866 | -4.03% | 4.1만 |
|---|
| 2026.05.28 | ₩87,241 | ₩91,546 | ₩86,839 | ₩90,527 | +3.77% | 4.7만 |
|---|
| 2026.05.27 | ₩87,295 | ₩89,521 | ₩84,505 | ₩86,611 | -0.78% | 3.2만 |
|---|
| 2026.05.26 | ₩85,927 | ₩88,354 | ₩85,927 | ₩87,375 | +1.69% | 5.5만 |
|---|
| 2026.05.22 | ₩85,833 | ₩86,758 | ₩82,882 | ₩85,189 | -0.75% | 5.9만 |
|---|
| 2026.05.21 | ₩85,095 | ₩86,302 | ₩82,681 | ₩83,969 | -1.32% | 5.5만 |
|---|
| 2026.05.20 | ₩81,139 | ₩85,726 | ₩81,139 | ₩85,122 | +4.91% | 3.3만 |
|---|
| 2026.05.19 | ₩79,114 | ₩83,352 | ₩78,712 | ₩81,514 | +3.03% | 2.3만 |
|---|
| 2026.05.18 | ₩79,141 | ₩81,675 | ₩77,786 | ₩79,342 | +0.25% | 5.2만 |
|---|
| 2026.05.15 | ₩77,424 | ₩81,085 | ₩77,424 | ₩79,489 | +2.67% | 1.8만 |
|---|
| 2026.05.14 | ₩77,303 | ₩79,543 | ₩76,874 | ₩78,658 | +1.75% | 2.2만 |
|---|
| 2026.05.13 | ₩76,686 | ₩77,759 | ₩75,385 | ₩77,035 | +0.45% | 1.8만 |
|---|
| 2026.05.12 | ₩76,713 | ₩81,233 | ₩75,774 | ₩75,774 | -1.22% | 4만 |
|---|
| 2026.05.11 | ₩79,007 | ₩79,007 | ₩75,788 | ₩75,788 | -4.07% | 3.7만 |
|---|
| 2026.05.08 | ₩80,468 | ₩82,641 | ₩79,194 | ₩79,489 | -1.22% | 1.6만 |
|---|
| 2026.05.07 | ₩78,644 | ₩78,644 | ₩76,941 | ₩77,008 | -2.08% | 2.7만 |
|---|
| 2026.05.06 | ₩75,305 | ₩79,422 | ₩74,742 | ₩78,457 | +4.19% | 2.5만 |
|---|
| 2026.05.05 | ₩68,613 | ₩76,673 | ₩67,848 | ₩75,104 | +9.46% | 3.9만 |
|---|
| 2026.05.04 | ₩64,858 | ₩70,048 | ₩64,858 | ₩68,707 | +5.93% | 2.2만 |
|---|
| 2026.05.01 | ₩65,810 | ₩66,091 | ₩58,031 | ₩64,858 | -1.45% | 5.2만 |
|---|
| 2026.04.30 | ₩67,057 | ₩67,392 | ₩65,635 | ₩67,245 | +0.28% | 2만 |
|---|
| 2026.04.29 | ₩69,149 | ₩69,149 | ₩65,890 | ₩66,842 | -3.34% | 2.4만 |
|---|
| 2026.04.28 | ₩68,318 | ₩70,115 | ₩68,318 | ₩69,082 | +1.12% | 1.6만 |
|---|
| 2026.04.27 | ₩69,833 | ₩70,329 | ₩68,640 | ₩69,686 | -0.21% | 1.4만 |
|---|
| 2026.04.24 | ₩66,655 | ₩70,222 | ₩65,702 | ₩69,873 | +4.83% | 2.7만 |
|---|
| 2026.04.23 | ₩67,298 | ₩69,350 | ₩67,057 | ₩68,344 | +1.55% | 3.3만 |
|---|
| 2026.04.22 | ₩68,103 | ₩71,295 | ₩66,655 | ₩68,076 | -0.04% | 3.2만 |
|---|
| 2026.04.21 | ₩70,249 | ₩72,234 | ₩67,272 | ₩68,049 | -3.13% | 2만 |
|---|
| 2026.04.20 | ₩72,033 | ₩74,594 | ₩70,665 | ₩71,483 | -0.76% | 3.1만 |
|---|
| 2026.04.17 | ₩71,121 | ₩72,408 | ₩70,477 | ₩71,617 | +0.70% | 3만 |
|---|
| 2026.04.16 | ₩68,733 | ₩71,322 | ₩68,680 | ₩70,544 | +2.63% | 1.8만 |
|---|
| 2026.04.15 | ₩69,753 | ₩71,080 | ₩67,781 | ₩68,747 | -1.44% | 1.7만 |
|---|
| 2026.04.14 | ₩70,745 | ₩71,215 | ₩68,277 | ₩70,772 | +0.04% | 1.9만 |
|---|
| 2026.04.13 | ₩68,935 | ₩70,343 | ₩68,546 | ₩70,276 | +1.95% | 1.2만 |
|---|
| 2026.04.10 | ₩66,681 | ₩69,042 | ₩66,655 | ₩69,042 | +3.54% | 1.7만 |
|---|
| 2026.04.09 | ₩65,984 | ₩68,344 | ₩65,300 | ₩68,224 | +3.39% | 1.8만 |
|---|
| 2026.04.08 | ₩68,398 | ₩68,398 | ₩64,589 | ₩65,676 | -3.98% | 3.1만 |
|---|
| 2026.04.07 | ₩65,729 | ₩67,097 | ₩65,461 | ₩66,762 | +1.57% | 3만 |
|---|
| 2026.04.06 | ₩69,136 | ₩70,544 | ₩65,086 | ₩65,086 | -5.86% | 2.9만 |
|---|
| 2026.04.02 | ₩67,312 | ₩70,960 | ₩67,312 | ₩69,297 | +2.95% | 2.9만 |
|---|
| 2026.04.01 | ₩65,756 | ₩70,061 | ₩65,756 | ₩68,385 | +4.00% | 3.3만 |
|---|
| 2026.03.31 | ₩64,656 | ₩67,070 | ₩63,101 | ₩65,877 | +1.89% | 1.1만 |
|---|
| 2026.03.30 | ₩65,716 | ₩65,716 | ₩62,350 | ₩63,624 | -3.18% | 2.3만 |
|---|
| 2026.03.27 | ₩65,434 | ₩67,137 | ₩62,390 | ₩65,689 | +0.39% | 3.1만 |
|---|
| 2026.03.26 | ₩64,951 | ₩66,199 | ₩63,946 | ₩66,118 | +1.80% | 2만 |
|---|
| 2026.03.25 | ₩68,063 | ₩68,800 | ₩64,308 | ₩65,193 | -4.22% | 2.2만 |
|---|
| 2026.03.24 | ₩63,744 | ₩67,875 | ₩63,195 | ₩67,044 | +5.18% | 4.2만 |
|---|
| 2026.03.23 | ₩63,208 | ₩64,348 | ₩61,438 | ₩64,308 | +1.74% | 2.7만 |
|---|
| 2026.03.20 | ₩64,281 | ₩66,386 | ₩60,338 | ₩62,417 | -2.90% | 4.5만 |
|---|
| 2026.03.19 | ₩65,059 | ₩66,722 | ₩63,034 | ₩65,716 | +1.01% | 1.7만 |
|---|
| 2026.03.18 | ₩66,588 | ₩67,768 | ₩63,704 | ₩65,676 | -1.37% | 2.4만 |
|---|
| 2026.03.17 | ₩67,030 | ₩68,398 | ₩65,193 | ₩67,057 | +0.04% | 3.3만 |
|---|
| 2026.03.16 | ₩65,059 | ₩66,561 | ₩62,685 | ₩66,561 | +2.31% | 1.6만 |
|---|
| 2026.03.13 | ₩66,132 | ₩69,498 | ₩63,704 | ₩64,992 | -1.72% | 4.1만 |
|---|
| 2026.03.12 | ₩60,767 | ₩65,716 | ₩60,512 | ₩62,792 | +3.33% | 3.6만 |
|---|
| 2026.03.11 | ₩60,016 | ₩63,838 | ₩58,527 | ₩61,250 | +2.06% | 5.8만 |
|---|
| 2026.03.10 | ₩59,010 | ₩60,807 | ₩58,889 | ₩59,976 | +1.64% | 2.1만 |
|---|
| 2026.03.09 | ₩60,365 | ₩61,558 | ₩58,889 | ₩60,217 | -0.24% | 1.7만 |
|---|
| 2026.03.06 | ₩63,865 | ₩65,327 | ₩60,351 | ₩60,740 | -4.89% | 4.7만 |
|---|
| 2026.03.05 | ₩62,671 | ₩63,852 | ₩61,223 | ₩63,852 | +1.88% | 1.9만 |
|---|
| 2026.03.04 | ₩63,704 | ₩67,701 | ₩63,704 | ₩64,442 | +1.16% | 2.7만 |
|---|
| 2026.03.03 | ₩61,692 | ₩64,120 | ₩60,083 | ₩63,718 | +3.28% | 2.6만 |
|---|
| 2026.03.02 | ₩59,694 | ₩62,363 | ₩57,682 | ₩61,867 | +3.64% | 1.8만 |
|---|
| 2026.02.27 | ₩58,487 | ₩60,190 | ₩58,487 | ₩59,426 | +1.61% | 2.2만 |
|---|
| 2026.02.26 | ₩56,328 | ₩59,922 | ₩53,713 | ₩59,922 | +6.38% | 2.6만 |
|---|
| 2026.02.25 | ₩56,328 | ₩57,133 | ₩54,692 | ₩57,133 | +1.43% | 2.3만 |
|---|
| 2026.02.24 | ₩54,195 | ₩57,066 | ₩52,076 | ₩56,261 | +3.81% | 3.5만 |
|---|
| 2026.02.23 | ₩53,283 | ₩54,651 | ₩52,975 | ₩54,142 | +1.61% | 1.7만 |
|---|
| 2026.02.20 | ₩51,714 | ₩53,283 | ₩51,312 | ₩53,002 | +2.49% | 1만 |
|---|
| 2026.02.19 | ₩54,893 | ₩55,107 | ₩51,567 | ₩52,304 | -4.72% | 2만 |
|---|
| 2026.02.18 | ₩53,458 | ₩54,759 | ₩53,163 | ₩54,531 | +2.01% | 3.1만 |
|---|
| 2026.02.17 | ₩53,592 | ₩53,914 | ₩52,787 | ₩53,525 | -0.13% | 1.4만 |
|---|
| 2026.02.13 | ₩51,634 | ₩53,646 | ₩51,634 | ₩52,948 | +2.55% | 1.7만 |
|---|
| 2026.02.12 | ₩51,205 | ₩52,009 | ₩50,333 | ₩51,084 | -0.24% | 1.7만 |
|---|
| 2026.02.11 | ₩51,634 | ₩52,962 | ₩50,159 | ₩51,004 | -1.22% | 2만 |
|---|
| 2026.02.10 | ₩53,552 | ₩53,605 | ₩49,716 | ₩50,065 | -6.51% | 3만 |
|---|
| 2026.02.09 | ₩53,176 | ₩53,914 | ₩52,465 | ₩53,243 | +0.13% | 3.2만 |
|---|
| 2026.02.06 | ₩52,774 | ₩54,316 | ₩52,304 | ₩52,908 | +0.25% | 2.1만 |
|---|
| 2026.02.05 | ₩52,439 | ₩52,814 | ₩51,164 | ₩51,567 | -1.66% | 2.2만 |
|---|
| 2026.02.04 | ₩53,914 | ₩53,914 | ₩51,983 | ₩52,707 | -2.24% | 3.6만 |
|---|
| 2026.02.03 | ₩53,887 | ₩54,987 | ₩51,647 | ₩53,686 | -0.37% | 3.9만 |
|---|
| 2026.02.02 | ₩52,130 | ₩54,222 | ₩52,130 | ₩53,726 | +3.06% | 3.4만 |
|---|
| 2026.01.30 | ₩53,498 | ₩54,678 | ₩50,896 | ₩52,613 | -1.65% | 5.6만 |
|---|
| 2026.01.29 | ₩53,498 | ₩53,498 | ₩51,848 | ₩52,854 | -1.20% | 1.3만 |
|---|
| 2026.01.28 | ₩55,671 | ₩56,127 | ₩52,841 | ₩52,868 | -5.03% | 4.6만 |
|---|
| 2026.01.27 | ₩54,812 | ₩56,328 | ₩54,316 | ₩55,295 | +0.88% | 3만 |
|---|
| 2026.01.26 | ₩52,465 | ₩55,456 | ₩52,465 | ₩54,812 | +4.47% | 2.1만 |
|---|
| 2026.01.23 | ₩52,908 | ₩53,646 | ₩51,701 | ₩52,465 | -0.84% | 1.2만 |
|---|
| 2026.01.22 | ₩54,464 | ₩56,663 | ₩53,981 | ₩54,209 | -0.47% | 1.9만 |
|---|
| 2026.01.21 | ₩55,523 | ₩55,711 | ₩53,123 | ₩54,786 | -1.33% | 2.4만 |
|---|
| 2026.01.20 | ₩56,355 | ₩56,730 | ₩54,705 | ₩55,966 | -0.69% | 5.9천 |
|---|
| 2026.01.16 | ₩55,966 | ₩58,192 | ₩55,966 | ₩56,636 | +1.20% | 1.6만 |
|---|
| 2026.01.15 | ₩55,255 | ₩56,811 | ₩53,686 | ₩55,966 | +1.29% | 3.3만 |
|---|
| 2026.01.14 | ₩53,511 | ₩55,134 | ₩53,310 | ₩55,094 | +2.96% | 7.4천 |
|---|
| 2026.01.13 | ₩58,501 | ₩58,594 | ₩53,619 | ₩54,102 | -7.52% | 3.8만 |
|---|
| 2026.01.12 | ₩55,657 | ₩58,474 | ₩55,657 | ₩58,031 | +4.27% | 1.9만 |
|---|
| 2026.01.09 | ₩55,724 | ₩56,234 | ₩53,900 | ₩55,979 | +0.46% | 5.3만 |
|---|
| 2026.01.08 | ₩54,973 | ₩56,127 | ₩54,222 | ₩55,389 | +0.76% | 1.1만 |
|---|
| 2026.01.07 | ₩54,853 | ₩55,858 | ₩53,257 | ₩53,699 | -2.10% | 4.1만 |
|---|
| 2026.01.06 | ₩51,929 | ₩54,987 | ₩51,916 | ₩54,933 | +5.79% | 3만 |
|---|
| 2026.01.05 | ₩51,030 | ₩53,176 | ₩50,400 | ₩51,929 | +1.76% | 2.1만 |
|---|
| 2026.01.02 | ₩51,607 | ₩52,117 | ₩49,045 | ₩50,588 | -1.98% | 2.9만 |
|---|
| 2025.12.31 | ₩52,144 | ₩52,144 | ₩50,320 | ₩51,607 | -1.03% | 2.9만 |
|---|
| 2025.12.30 | ₩52,707 | ₩53,324 | ₩51,097 | ₩51,768 | -1.78% | 2.5만 |
|---|
| 2025.12.29 | ₩52,653 | ₩54,142 | ₩51,620 | ₩52,895 | +0.46% | 2만 |
|---|
| 2025.12.26 | ₩54,155 | ₩54,195 | ₩52,331 | ₩52,908 | -2.30% | 1.1만 |
|---|
| 2025.12.24 | ₩58,071 | ₩58,071 | ₩52,975 | ₩54,182 | -6.70% | 6.3만 |
|---|
| 2025.12.23 | ₩56,931 | ₩57,334 | ₩54,584 | ₩55,510 | -2.50% | 3.2만 |
|---|
| 2025.12.22 | ₩54,987 | ₩63,570 | ₩54,987 | ₩57,240 | +4.10% | 4.9만 |
|---|
| 2025.12.19 | ₩56,703 | ₩59,305 | ₩51,138 | ₩51,875 | -8.51% | 4.6만 |
|---|
| 2025.12.18 | ₩58,957 | ₩58,957 | ₩55,657 | ₩56,569 | -4.05% | 2.2만 |
|---|
| 2025.12.17 | ₩59,815 | ₩61,692 | ₩56,328 | ₩57,790 | -3.39% | 5.1만 |
|---|
| 2025.12.16 | ₩58,313 | ₩60,526 | ₩58,313 | ₩59,949 | +2.81% | 4.7만 |
|---|
| 2025.12.15 | ₩58,943 | ₩59,466 | ₩56,180 | ₩58,742 | -0.34% | 3.2만 |
|---|
| 2025.12.12 | ₩58,340 | ₩59,667 | ₩57,226 | ₩58,179 | -0.28% | 3.4만 |
|---|
| 2025.12.11 | ₩56,314 | ₩59,587 | ₩55,926 | ₩58,433 | +3.76% | 3.7만 |
|---|
| 2025.12.10 | ₩55,523 | ₩57,454 | ₩55,523 | ₩56,985 | +2.63% | 2.3만 |
|---|
| 2025.12.09 | ₩54,209 | ₩55,952 | ₩54,209 | ₩55,939 | +3.19% | 2.1만 |
|---|
| 2025.12.08 | ₩53,632 | ₩55,268 | ₩53,270 | ₩54,987 | +2.53% | 1.5만 |
|---|
| 2025.12.05 | ₩54,960 | ₩55,724 | ₩53,874 | ₩53,941 | -1.85% | 1.5만 |
|---|
| 2025.12.04 | ₩53,056 | ₩54,973 | ₩52,760 | ₩54,584 | +2.88% | 2만 |
|---|
| 2025.12.03 | ₩50,440 | ₩53,646 | ₩50,440 | ₩52,519 | +4.12% | 3.7만 |
|---|
| 2025.12.02 | ₩50,400 | ₩50,856 | ₩49,622 | ₩50,373 | -0.05% | 2.9만 |
|---|
| 2025.12.01 | ₩48,871 | ₩51,164 | ₩48,871 | ₩50,253 | +2.83% | 1.9만 |
|---|
| 2025.11.28 | ₩50,507 | ₩50,601 | ₩47,235 | ₩48,871 | -3.24% | 1.5만 |
|---|
| 2025.11.26 | ₩48,817 | ₩49,890 | ₩48,683 | ₩49,300 | +0.99% | 2.7만 |
|---|
| 2025.11.25 | ₩44,633 | ₩49,019 | ₩44,633 | ₩48,831 | +9.41% | 4.9만 |
|---|
| 2025.11.24 | ₩44,258 | ₩45,331 | ₩43,104 | ₩44,258 | 0.00% | 2.6만 |
|---|
| 2025.11.21 | ₩40,972 | ₩44,405 | ₩40,972 | ₩43,802 | +6.91% | 4.2만 |
|---|
| 2025.11.20 | ₩40,395 | ₩42,903 | ₩39,282 | ₩41,347 | +2.36% | 5만 |
|---|
| 2025.11.19 | ₩41,253 | ₩41,253 | ₩38,638 | ₩38,772 | -6.01% | 3.3만 |
|---|
| 2025.11.18 | ₩40,650 | ₩41,294 | ₩39,108 | ₩40,690 | +0.10% | 4.6만 |
|---|
| 2025.11.17 | ₩42,769 | ₩43,869 | ₩40,422 | ₩40,851 | -4.48% | 3.1만 |
|---|
| 2025.11.14 | ₩42,541 | ₩44,660 | ₩42,031 | ₩43,037 | +1.17% | 2.7만 |
|---|
| 2025.11.13 | ₩43,453 | ₩43,453 | ₩42,259 | ₩42,702 | -1.73% | 2만 |
|---|
| 2025.11.12 | ₩44,740 | ₩45,129 | ₩43,319 | ₩43,560 | -2.64% | 1.9만 |
|---|
| 2025.11.11 | ₩43,560 | ₩46,229 | ₩42,219 | ₩45,076 | +3.48% | 3.3만 |
|---|
| 2025.11.10 | ₩42,246 | ₩44,217 | ₩41,870 | ₩43,627 | +3.27% | 2.3만 |
|---|
| 2025.11.07 | ₩42,836 | ₩43,560 | ₩41,508 | ₩41,508 | -3.10% | 4.6만 |
|---|
| 2025.11.06 | ₩43,507 | ₩44,647 | ₩43,332 | ₩43,708 | +0.46% | 3.2만 |
|---|
| 2025.11.05 | ₩45,156 | ₩45,210 | ₩43,037 | ₩43,386 | -3.92% | 2.8만 |
|---|
| 2025.11.04 | ₩47,101 | ₩49,475 | ₩45,183 | ₩45,250 | -3.93% | 4.3만 |
|---|
| 2025.11.03 | ₩48,576 | ₩48,817 | ₩44,955 | ₩48,147 | -0.88% | 10.3만 |
|---|
| 2025.10.31 | ₩43,520 | ₩48,724 | ₩42,957 | ₩48,603 | +11.68% | 13.7만 |
|---|
| 2025.10.30 | ₩40,932 | ₩41,549 | ₩39,805 | ₩41,079 | +0.36% | 4.3만 |
|---|
| 2025.10.29 | ₩38,330 | ₩42,179 | ₩38,330 | ₩41,186 | +7.45% | 7.9만 |
|---|
| 2025.10.28 | ₩38,933 | ₩38,947 | ₩38,222 | ₩38,504 | -1.10% | 2.9만 |
|---|
| 2025.10.27 | ₩38,102 | ₩39,295 | ₩38,088 | ₩38,719 | +1.62% | 3.3만 |
|---|
| 2025.10.24 | ₩37,686 | ₩38,960 | ₩36,680 | ₩38,088 | +1.07% | 4.4만 |
|---|
| 2025.10.23 | ₩35,259 | ₩39,537 | ₩35,071 | ₩37,646 | +6.77% | 10.8만 |
|---|
| 2025.10.22 | ₩34,977 | ₩35,540 | ₩34,320 | ₩35,352 | +1.07% | 5.1만 |
|---|
| 2025.10.21 | ₩34,333 | ₩35,540 | ₩33,944 | ₩34,977 | +1.87% | 3.5만 |
|---|
| 2025.10.20 | ₩34,762 | ₩35,540 | ₩33,864 | ₩34,387 | -1.08% | 7.2만 |
|---|
| 2025.10.17 | ₩35,513 | ₩37,552 | ₩33,636 | ₩35,165 | -0.98% | 19.7만 |
|---|
| 2025.10.16 | ₩33,166 | ₩33,461 | ₩31,477 | ₩32,067 | -3.32% | 8.3만 |
|---|
| 2025.10.15 | ₩33,596 | ₩34,668 | ₩32,979 | ₩33,689 | +0.28% | 6만 |
|---|
| 2025.10.14 | ₩34,923 | ₩35,071 | ₩32,241 | ₩33,998 | -2.65% | 14.2만 |
|---|
| 2025.10.13 | ₩45,612 | ₩47,396 | ₩32,482 | ₩35,567 | -22.02% | 49만 |
|---|
| 2025.10.10 | ₩46,739 | ₩46,739 | ₩44,083 | ₩44,700 | -4.36% | 2.7만 |
|---|