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 | ₩84,554 | ₩85,466 | ₩82,878 | ₩83,803 | -0.89% | 3.2만 |
| 2026.10.08 | ₩84,702 | ₩85,560 | ₩81,188 | ₩83,428 | -1.50% | 4.7만 |
| 2026.10.07 | ₩85,869 | ₩86,834 | ₩83,616 | ₩84,219 | -1.92% | 4.4만 |
| 2026.10.06 | ₩87,223 | ₩89,651 | ₩85,869 | ₩87,062 | -0.18% | 7만 |
| 2026.10.05 | ₩85,802 | ₩89,852 | ₩85,091 | ₩87,719 | +2.24% | 4.4만 |
| 2026.10.02 | ₩89,315 | ₩89,785 | ₩85,480 | ₩85,922 | -3.80% | 3.5만 |
| 2026.10.01 | ₩92,185 | ₩92,547 | ₩86,579 | ₩87,652 | -4.92% | 4.3만 |
| 2026.09.30 | ₩94,465 | ₩94,465 | ₩91,327 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,534 |
| -2.04% |
| 6.1만 |
| 2026.09.29 | ₩96,047 | ₩96,141 | ₩91,971 | ₩93,902 | -2.23% | 5.1만 |
|---|
| 2026.09.28 | ₩95,927 | ₩97,898 | ₩94,626 | ₩96,047 | +0.13% | 9.2만 |
|---|
| 2026.09.25 | ₩98,019 | ₩99,507 | ₩95,015 | ₩96,249 | -1.81% | 6만 |
|---|
| 2026.09.24 | ₩94,961 | ₩99,239 | ₩94,948 | ₩97,925 | +3.12% | 4만 |
|---|
| 2026.09.23 | ₩97,067 | ₩97,576 | ₩94,572 | ₩96,477 | -0.61% | 9.6만 |
|---|
| 2026.09.22 | ₩97,684 | ₩98,569 | ₩96,517 | ₩97,107 | -0.59% | 4.2만 |
|---|
| 2026.09.21 | ₩97,496 | ₩98,435 | ₩95,484 | ₩97,254 | -0.25% | 7.6만 |
|---|
| 2026.09.18 | ₩94,264 | ₩98,287 | ₩93,285 | ₩97,295 | +3.22% | 8.5만 |
|---|
| 2026.09.17 | ₩97,201 | ₩98,569 | ₩92,494 | ₩93,178 | -4.14% | 5.6만 |
|---|
| 2026.09.16 | ₩90,630 | ₩97,751 | ₩89,919 | ₩96,356 | +6.32% | 10.6만 |
|---|
| 2026.09.15 | ₩88,551 | ₩91,595 | ₩88,444 | ₩89,731 | +1.33% | 6.7만 |
|---|
| 2026.09.14 | ₩84,219 | ₩92,668 | ₩83,911 | ₩89,262 | +5.99% | 12.7만 |
|---|
| 2026.09.11 | ₩80,250 | ₩85,252 | ₩79,646 | ₩84,233 | +4.96% | 6.3만 |
|---|
| 2026.09.10 | ₩80,317 | ₩80,880 | ₩77,836 | ₩80,250 | -0.08% | 6.6만 |
|---|
| 2026.09.09 | ₩88,041 | ₩89,047 | ₩78,386 | ₩81,403 | -7.54% | 15.4만 |
|---|
| 2026.09.08 | ₩99,172 | ₩99,172 | ₩88,846 | ₩89,060 | -10.20% | 10.7만 |
|---|
| 2026.09.04 | ₩93,258 | ₩103,262 | ₩93,258 | ₩98,448 | +5.57% | 15만 |
|---|
| 2026.09.03 | ₩83,897 | ₩84,903 | ₩80,732 | ₩82,811 | -1.29% | 6.5만 |
|---|
| 2026.09.02 | ₩83,508 | ₩84,756 | ₩83,267 | ₩83,924 | +0.50% | 3.4만 |
|---|
| 2026.09.01 | ₩83,012 | ₩84,756 | ₩80,357 | ₩82,342 | -0.81% | 9.2만 |
|---|
| 2026.08.31 | ₩84,166 | ₩85,265 | ₩82,932 | ₩83,280 | -1.05% | 3.4만 |
|---|
| 2026.08.28 | ₩87,022 | ₩87,022 | ₩83,374 | ₩83,897 | -3.59% | 5.7만 |
|---|
| 2026.08.27 | ₩85,735 | ₩88,993 | ₩85,735 | ₩86,982 | +1.45% | 5.7만 |
|---|
| 2026.08.26 | ₩87,988 | ₩87,988 | ₩85,037 | ₩85,614 | -2.70% | 7.9만 |
|---|
| 2026.08.25 | ₩90,348 | ₩91,166 | ₩84,689 | ₩87,465 | -3.19% | 5.5만 |
|---|
| 2026.08.24 | ₩87,572 | ₩90,281 | ₩87,572 | ₩89,664 | +2.39% | 2.6만 |
|---|
| 2026.08.21 | ₩88,537 | ₩88,953 | ₩86,620 | ₩88,068 | -0.53% | 3.3만 |
|---|
| 2026.08.20 | ₩88,886 | ₩90,361 | ₩88,296 | ₩88,926 | +0.05% | 3.6만 |
|---|
| 2026.08.19 | ₩91,139 | ₩91,635 | ₩87,840 | ₩89,771 | -1.50% | 4.2만 |
|---|
| 2026.08.18 | ₩88,980 | ₩90,589 | ₩82,798 | ₩89,704 | +0.81% | 2.4만 |
|---|
| 2026.08.17 | ₩89,396 | ₩93,687 | ₩86,512 | ₩90,053 | +0.74% | 9만 |
|---|
| 2026.08.14 | ₩91,997 | ₩91,997 | ₩88,940 | ₩89,879 | -2.30% | 2.4만 |
|---|
| 2026.08.13 | ₩91,179 | ₩92,306 | ₩86,191 | ₩91,059 | -0.13% | 11.8만 |
|---|
| 2026.08.12 | ₩88,806 | ₩91,193 | ₩83,280 | ₩90,402 | +1.80% | 11.4만 |
|---|
| 2026.08.11 | ₩89,302 | ₩90,871 | ₩88,564 | ₩89,476 | +0.20% | 9.7만 |
|---|
| 2026.08.10 | ₩87,733 | ₩91,327 | ₩86,901 | ₩88,859 | +1.28% | 12.2만 |
|---|
| 2026.08.07 | ₩88,873 | ₩91,327 | ₩87,304 | ₩87,921 | -1.07% | 21.1만 |
|---|
| 2026.08.06 | ₩88,752 | ₩90,267 | ₩87,170 | ₩87,813 | -1.06% | 6.3만 |
|---|
| 2026.08.05 | ₩91,166 | ₩91,783 | ₩88,645 | ₩88,913 | -2.47% | 4.1만 |
|---|
| 2026.08.04 | ₩85,319 | ₩92,252 | ₩85,319 | ₩91,783 | +7.58% | 8.2만 |
|---|
| 2026.08.03 | ₩79,794 | ₩86,284 | ₩79,794 | ₩85,305 | +6.91% | 8.1만 |
|---|
| 2026.07.31 | ₩75,972 | ₩79,593 | ₩74,496 | ₩78,546 | +3.39% | 6.8만 |
|---|
| 2026.07.30 | ₩74,403 | ₩78,520 | ₩74,403 | ₩75,972 | +2.11% | 7.1만 |
|---|
| 2026.07.29 | ₩75,408 | ₩76,052 | ₩73,222 | ₩73,598 | -2.40% | 5.9만 |
|---|
| 2026.07.28 | ₩77,393 | ₩77,393 | ₩73,450 | ₩75,556 | -2.37% | 10.4만 |
|---|
| 2026.07.27 | ₩73,920 | ₩79,123 | ₩73,491 | ₩76,790 | +3.88% | 8.7만 |
|---|
| 2026.07.24 | ₩73,410 | ₩75,288 | ₩72,404 | ₩73,665 | +0.35% | 9.7만 |
|---|
| 2026.07.23 | ₩72,297 | ₩74,738 | ₩71,385 | ₩73,316 | +1.41% | 4.8만 |
|---|
| 2026.07.22 | ₩74,550 | ₩74,550 | ₩71,077 | ₩71,653 | -3.89% | 9.6만 |
|---|
| 2026.07.21 | ₩74,349 | ₩76,039 | ₩72,579 | ₩75,113 | +1.03% | 18.8만 |
|---|
| 2026.07.20 | ₩76,723 | ₩77,380 | ₩72,686 | ₩73,303 | -4.46% | 5.8만 |
|---|
| 2026.07.17 | ₩78,533 | ₩79,365 | ₩75,516 | ₩76,951 | -2.02% | 14.2만 |
|---|
| 2026.07.16 | ₩75,690 | ₩80,156 | ₩75,475 | ₩79,230 | +4.68% | 18.5만 |
|---|
| 2026.07.15 | ₩78,332 | ₩80,773 | ₩74,362 | ₩75,824 | -3.20% | 4.5만 |
|---|
| 2026.07.14 | ₩82,369 | ₩82,650 | ₩75,784 | ₩78,131 | -5.14% | 3.8만 |
|---|
| 2026.07.13 | ₩83,455 | ₩84,420 | ₩81,175 | ₩82,543 | -1.09% | 13.2만 |
|---|
| 2026.07.10 | ₩82,838 | ₩85,158 | ₩81,443 | ₩84,340 | +1.81% | 23.5만 |
|---|
| 2026.07.09 | ₩81,899 | ₩83,361 | ₩80,464 | ₩83,200 | +1.59% | 16만 |
|---|
| 2026.07.08 | ₩78,359 | ₩81,685 | ₩76,548 | ₩80,156 | +2.29% | 4만 |
|---|
| 2026.07.07 | ₩83,750 | ₩83,750 | ₩77,769 | ₩78,949 | -5.73% | 4.8만 |
|---|
| 2026.07.06 | ₩81,068 | ₩84,179 | ₩80,397 | ₩82,918 | +2.28% | 12.5만 |
|---|
| 2026.07.02 | ₩83,884 | ₩86,566 | ₩81,698 | ₩82,248 | -1.95% | 6만 |
|---|
| 2026.07.01 | ₩78,949 | ₩84,903 | ₩78,117 | ₩84,139 | +6.57% | 9만 |
|---|
| 2026.06.30 | ₩78,748 | ₩79,257 | ₩75,180 | ₩78,520 | -0.29% | 2.9만 |
|---|
| 2026.06.29 | ₩82,489 | ₩83,616 | ₩74,148 | ₩78,318 | -5.06% | 8만 |
|---|
| 2026.06.26 | ₩87,880 | ₩90,925 | ₩79,056 | ₩82,436 | -6.20% | 11.5만 |
|---|
| 2026.06.25 | ₩87,344 | ₩88,953 | ₩84,917 | ₩87,585 | +0.28% | 5.8만 |
|---|
| 2026.06.24 | ₩85,010 | ₩89,852 | ₩85,010 | ₩86,794 | +2.10% | 11.1만 |
|---|
| 2026.06.23 | ₩85,654 | ₩87,773 | ₩84,045 | ₩85,010 | -0.75% | 8만 |
|---|
| 2026.06.22 | ₩86,325 | ₩87,089 | ₩81,805 | ₩86,365 | +0.05% | 12.5만 |
|---|
| 2026.06.18 | ₩82,073 | ₩86,459 | ₩80,907 | ₩86,325 | +5.18% | 4.3만 |
|---|
| 2026.06.17 | ₩84,890 | ₩85,426 | ₩80,451 | ₩81,081 | -4.49% | 6.1만 |
|---|
| 2026.06.16 | ₩85,668 | ₩86,955 | ₩82,905 | ₩83,575 | -2.44% | 17만 |
|---|
| 2026.06.15 | ₩84,662 | ₩85,520 | ₩80,974 | ₩85,453 | +0.93% | 6.9만 |
|---|
| 2026.06.12 | ₩84,380 | ₩85,828 | ₩81,591 | ₩83,415 | -1.14% | 10만 |
|---|
| 2026.06.11 | ₩83,120 | ₩84,501 | ₩79,204 | ₩84,380 | +1.52% | 7만 |
|---|
| 2026.06.10 | ₩87,478 | ₩88,779 | ₩81,805 | ₩83,120 | -4.98% | 6.1만 |
|---|
| 2026.06.09 | ₩88,511 | ₩90,723 | ₩85,627 | ₩87,170 | -1.52% | 7.5만 |
|---|
| 2026.06.08 | ₩90,308 | ₩91,649 | ₩85,574 | ₩87,170 | -3.47% | 5.3만 |
|---|
| 2026.06.05 | ₩89,141 | ₩90,898 | ₩87,451 | ₩87,451 | -1.90% | 6.7만 |
|---|
| 2026.06.04 | ₩88,578 | ₩91,649 | ₩88,283 | ₩89,852 | +1.44% | 5.9만 |
|---|
| 2026.06.03 | ₩89,463 | ₩90,603 | ₩86,834 | ₩87,398 | -2.31% | 6.7만 |
|---|
| 2026.06.02 | ₩90,120 | ₩92,520 | ₩89,516 | ₩89,516 | -0.67% | 5.8만 |
|---|
| 2026.06.01 | ₩86,928 | ₩90,750 | ₩85,922 | ₩89,758 | +3.26% | 2.8만 |
|---|
| 2026.05.29 | ₩90,509 | ₩91,729 | ₩86,861 | ₩86,861 | -4.03% | 4.1만 |
|---|
| 2026.05.28 | ₩87,237 | ₩91,541 | ₩86,834 | ₩90,522 | +3.77% | 4.7만 |
|---|
| 2026.05.27 | ₩87,290 | ₩89,516 | ₩84,501 | ₩86,606 | -0.78% | 3.2만 |
|---|
| 2026.05.26 | ₩85,922 | ₩88,350 | ₩85,922 | ₩87,371 | +1.69% | 5.5만 |
|---|
| 2026.05.22 | ₩85,828 | ₩86,754 | ₩82,878 | ₩85,185 | -0.75% | 5.9만 |
|---|
| 2026.05.21 | ₩85,091 | ₩86,298 | ₩82,677 | ₩83,964 | -1.32% | 5.5만 |
|---|
| 2026.05.20 | ₩81,135 | ₩85,721 | ₩81,135 | ₩85,118 | +4.91% | 3.3만 |
|---|
| 2026.05.19 | ₩79,110 | ₩83,348 | ₩78,707 | ₩81,510 | +3.03% | 2.3만 |
|---|
| 2026.05.18 | ₩79,137 | ₩81,671 | ₩77,782 | ₩79,338 | +0.25% | 5.2만 |
|---|
| 2026.05.15 | ₩77,420 | ₩81,081 | ₩77,420 | ₩79,485 | +2.67% | 1.8만 |
|---|
| 2026.05.14 | ₩77,299 | ₩79,539 | ₩76,870 | ₩78,654 | +1.75% | 2.2만 |
|---|
| 2026.05.13 | ₩76,682 | ₩77,755 | ₩75,382 | ₩77,031 | +0.45% | 1.8만 |
|---|
| 2026.05.12 | ₩76,709 | ₩81,229 | ₩75,770 | ₩75,770 | -1.22% | 4만 |
|---|
| 2026.05.11 | ₩79,002 | ₩79,002 | ₩75,784 | ₩75,784 | -4.07% | 3.7만 |
|---|
| 2026.05.08 | ₩80,464 | ₩82,637 | ₩79,190 | ₩79,485 | -1.22% | 1.6만 |
|---|
| 2026.05.07 | ₩78,640 | ₩78,640 | ₩76,937 | ₩77,004 | -2.08% | 2.7만 |
|---|
| 2026.05.06 | ₩75,301 | ₩79,418 | ₩74,738 | ₩78,453 | +4.19% | 2.5만 |
|---|
| 2026.05.05 | ₩68,609 | ₩76,669 | ₩67,845 | ₩75,100 | +9.46% | 3.9만 |
|---|
| 2026.05.04 | ₩64,854 | ₩70,044 | ₩64,854 | ₩68,703 | +5.93% | 2.2만 |
|---|
| 2026.05.01 | ₩65,806 | ₩66,088 | ₩58,028 | ₩64,854 | -1.45% | 5.2만 |
|---|
| 2026.04.30 | ₩67,054 | ₩67,389 | ₩65,632 | ₩67,241 | +0.28% | 2만 |
|---|
| 2026.04.29 | ₩69,146 | ₩69,146 | ₩65,887 | ₩66,839 | -3.34% | 2.4만 |
|---|
| 2026.04.28 | ₩68,314 | ₩70,111 | ₩68,314 | ₩69,079 | +1.12% | 1.6만 |
|---|
| 2026.04.27 | ₩69,830 | ₩70,326 | ₩68,636 | ₩69,682 | -0.21% | 1.4만 |
|---|
| 2026.04.24 | ₩66,651 | ₩70,218 | ₩65,699 | ₩69,870 | +4.83% | 2.7만 |
|---|
| 2026.04.23 | ₩67,295 | ₩69,347 | ₩67,054 | ₩68,341 | +1.55% | 3.3만 |
|---|
| 2026.04.22 | ₩68,100 | ₩71,291 | ₩66,651 | ₩68,073 | -0.04% | 3.2만 |
|---|
| 2026.04.21 | ₩70,245 | ₩72,230 | ₩67,268 | ₩68,046 | -3.13% | 2만 |
|---|
| 2026.04.20 | ₩72,029 | ₩74,590 | ₩70,661 | ₩71,479 | -0.76% | 3.1만 |
|---|
| 2026.04.17 | ₩71,117 | ₩72,404 | ₩70,473 | ₩71,613 | +0.70% | 3만 |
|---|
| 2026.04.16 | ₩68,730 | ₩71,318 | ₩68,676 | ₩70,540 | +2.63% | 1.8만 |
|---|
| 2026.04.15 | ₩69,749 | ₩71,077 | ₩67,778 | ₩68,743 | -1.44% | 1.7만 |
|---|
| 2026.04.14 | ₩70,741 | ₩71,211 | ₩68,274 | ₩70,768 | +0.04% | 1.9만 |
|---|
| 2026.04.13 | ₩68,931 | ₩70,339 | ₩68,542 | ₩70,272 | +1.95% | 1.2만 |
|---|
| 2026.04.10 | ₩66,678 | ₩69,038 | ₩66,651 | ₩69,038 | +3.54% | 1.7만 |
|---|
| 2026.04.09 | ₩65,981 | ₩68,341 | ₩65,297 | ₩68,220 | +3.39% | 1.8만 |
|---|
| 2026.04.08 | ₩68,395 | ₩68,395 | ₩64,586 | ₩65,672 | -3.98% | 3.1만 |
|---|
| 2026.04.07 | ₩65,726 | ₩67,094 | ₩65,458 | ₩66,758 | +1.57% | 3만 |
|---|
| 2026.04.06 | ₩69,132 | ₩70,540 | ₩65,082 | ₩65,082 | -5.86% | 2.9만 |
|---|
| 2026.04.02 | ₩67,308 | ₩70,956 | ₩67,308 | ₩69,293 | +2.95% | 2.9만 |
|---|
| 2026.04.01 | ₩65,753 | ₩70,057 | ₩65,753 | ₩68,381 | +4.00% | 3.3만 |
|---|
| 2026.03.31 | ₩64,653 | ₩67,067 | ₩63,097 | ₩65,873 | +1.89% | 1.1만 |
|---|
| 2026.03.30 | ₩65,712 | ₩65,712 | ₩62,346 | ₩63,620 | -3.18% | 2.3만 |
|---|
| 2026.03.27 | ₩65,431 | ₩67,134 | ₩62,387 | ₩65,686 | +0.39% | 3.1만 |
|---|
| 2026.03.26 | ₩64,948 | ₩66,195 | ₩63,942 | ₩66,115 | +1.80% | 2만 |
|---|
| 2026.03.25 | ₩68,059 | ₩68,797 | ₩64,304 | ₩65,189 | -4.22% | 2.2만 |
|---|
| 2026.03.24 | ₩63,741 | ₩67,872 | ₩63,191 | ₩67,040 | +5.18% | 4.2만 |
|---|
| 2026.03.23 | ₩63,205 | ₩64,345 | ₩61,434 | ₩64,304 | +1.74% | 2.7만 |
|---|
| 2026.03.20 | ₩64,277 | ₩66,383 | ₩60,335 | ₩62,413 | -2.90% | 4.5만 |
|---|
| 2026.03.19 | ₩65,055 | ₩66,718 | ₩63,030 | ₩65,712 | +1.01% | 1.7만 |
|---|
| 2026.03.18 | ₩66,584 | ₩67,764 | ₩63,701 | ₩65,672 | -1.37% | 2.4만 |
|---|
| 2026.03.17 | ₩67,027 | ₩68,395 | ₩65,189 | ₩67,054 | +0.04% | 3.3만 |
|---|
| 2026.03.16 | ₩65,055 | ₩66,557 | ₩62,682 | ₩66,557 | +2.31% | 1.6만 |
|---|
| 2026.03.13 | ₩66,128 | ₩69,494 | ₩63,701 | ₩64,988 | -1.72% | 4.1만 |
|---|
| 2026.03.12 | ₩60,764 | ₩65,712 | ₩60,509 | ₩62,789 | +3.33% | 3.6만 |
|---|
| 2026.03.11 | ₩60,013 | ₩63,835 | ₩58,524 | ₩61,247 | +2.06% | 5.8만 |
|---|
| 2026.03.10 | ₩59,007 | ₩60,804 | ₩58,886 | ₩59,973 | +1.64% | 2.1만 |
|---|
| 2026.03.09 | ₩60,362 | ₩61,555 | ₩58,886 | ₩60,214 | -0.24% | 1.7만 |
|---|
| 2026.03.06 | ₩63,862 | ₩65,324 | ₩60,348 | ₩60,737 | -4.89% | 4.7만 |
|---|
| 2026.03.05 | ₩62,668 | ₩63,848 | ₩61,220 | ₩63,848 | +1.88% | 1.9만 |
|---|
| 2026.03.04 | ₩63,701 | ₩67,697 | ₩63,701 | ₩64,438 | +1.16% | 2.7만 |
|---|
| 2026.03.03 | ₩61,689 | ₩64,117 | ₩60,080 | ₩63,714 | +3.28% | 2.6만 |
|---|
| 2026.03.02 | ₩59,691 | ₩62,360 | ₩57,679 | ₩61,864 | +3.64% | 1.8만 |
|---|
| 2026.02.27 | ₩58,484 | ₩60,187 | ₩58,484 | ₩59,423 | +1.61% | 2.2만 |
|---|
| 2026.02.26 | ₩56,325 | ₩59,919 | ₩53,710 | ₩59,919 | +6.38% | 2.6만 |
|---|
| 2026.02.25 | ₩56,325 | ₩57,130 | ₩54,689 | ₩57,130 | +1.43% | 2.3만 |
|---|
| 2026.02.24 | ₩54,193 | ₩57,063 | ₩52,074 | ₩56,258 | +3.81% | 3.5만 |
|---|
| 2026.02.23 | ₩53,281 | ₩54,649 | ₩52,972 | ₩54,139 | +1.61% | 1.7만 |
|---|
| 2026.02.20 | ₩51,712 | ₩53,281 | ₩51,309 | ₩52,999 | +2.49% | 1만 |
|---|
| 2026.02.19 | ₩54,890 | ₩55,105 | ₩51,564 | ₩52,302 | -4.72% | 2만 |
|---|
| 2026.02.18 | ₩53,455 | ₩54,756 | ₩53,160 | ₩54,528 | +2.01% | 3.1만 |
|---|
| 2026.02.17 | ₩53,589 | ₩53,911 | ₩52,785 | ₩53,522 | -0.13% | 1.4만 |
|---|
| 2026.02.13 | ₩51,631 | ₩53,643 | ₩51,631 | ₩52,945 | +2.55% | 1.7만 |
|---|
| 2026.02.12 | ₩51,202 | ₩52,007 | ₩50,330 | ₩51,081 | -0.24% | 1.7만 |
|---|
| 2026.02.11 | ₩51,631 | ₩52,959 | ₩50,156 | ₩51,001 | -1.22% | 2만 |
|---|
| 2026.02.10 | ₩53,549 | ₩53,603 | ₩49,713 | ₩50,062 | -6.51% | 3만 |
|---|
| 2026.02.09 | ₩53,173 | ₩53,911 | ₩52,463 | ₩53,240 | +0.13% | 3.2만 |
|---|
| 2026.02.06 | ₩52,771 | ₩54,313 | ₩52,302 | ₩52,905 | +0.25% | 2.1만 |
|---|
| 2026.02.05 | ₩52,436 | ₩52,811 | ₩51,162 | ₩51,564 | -1.66% | 2.2만 |
|---|
| 2026.02.04 | ₩53,911 | ₩53,911 | ₩51,980 | ₩52,704 | -2.24% | 3.6만 |
|---|
| 2026.02.03 | ₩53,884 | ₩54,984 | ₩51,645 | ₩53,683 | -0.37% | 3.9만 |
|---|
| 2026.02.02 | ₩52,127 | ₩54,219 | ₩52,127 | ₩53,723 | +3.06% | 3.4만 |
|---|
| 2026.01.30 | ₩53,495 | ₩54,675 | ₩50,894 | ₩52,610 | -1.65% | 5.6만 |
|---|
| 2026.01.29 | ₩53,495 | ₩53,495 | ₩51,846 | ₩52,852 | -1.20% | 1.3만 |
|---|
| 2026.01.28 | ₩55,668 | ₩56,124 | ₩52,838 | ₩52,865 | -5.03% | 4.6만 |
|---|
| 2026.01.27 | ₩54,810 | ₩56,325 | ₩54,313 | ₩55,292 | +0.88% | 3만 |
|---|
| 2026.01.26 | ₩52,463 | ₩55,453 | ₩52,463 | ₩54,810 | +4.47% | 2.1만 |
|---|
| 2026.01.23 | ₩52,905 | ₩53,643 | ₩51,698 | ₩52,463 | -0.84% | 1.2만 |
|---|
| 2026.01.22 | ₩54,461 | ₩56,660 | ₩53,978 | ₩54,206 | -0.47% | 1.9만 |
|---|
| 2026.01.21 | ₩55,520 | ₩55,708 | ₩53,120 | ₩54,783 | -1.33% | 2.4만 |
|---|
| 2026.01.20 | ₩56,352 | ₩56,727 | ₩54,702 | ₩55,963 | -0.69% | 5.9천 |
|---|
| 2026.01.16 | ₩55,963 | ₩58,189 | ₩55,963 | ₩56,633 | +1.20% | 1.6만 |
|---|
| 2026.01.15 | ₩55,252 | ₩56,808 | ₩53,683 | ₩55,963 | +1.29% | 3.3만 |
|---|
| 2026.01.14 | ₩53,509 | ₩55,131 | ₩53,308 | ₩55,091 | +2.96% | 7.4천 |
|---|
| 2026.01.13 | ₩58,497 | ₩58,591 | ₩53,616 | ₩54,099 | -7.52% | 3.8만 |
|---|
| 2026.01.12 | ₩55,654 | ₩58,471 | ₩55,654 | ₩58,028 | +4.27% | 1.9만 |
|---|
| 2026.01.09 | ₩55,721 | ₩56,231 | ₩53,898 | ₩55,976 | +0.46% | 5.3만 |
|---|
| 2026.01.08 | ₩54,970 | ₩56,124 | ₩54,219 | ₩55,386 | +0.76% | 1.1만 |
|---|
| 2026.01.07 | ₩54,850 | ₩55,856 | ₩53,254 | ₩53,696 | -2.10% | 4.1만 |
|---|
| 2026.01.06 | ₩51,926 | ₩54,984 | ₩51,913 | ₩54,930 | +5.79% | 3만 |
|---|
| 2026.01.05 | ₩51,028 | ₩53,173 | ₩50,397 | ₩51,926 | +1.76% | 2.1만 |
|---|
| 2026.01.02 | ₩51,604 | ₩52,114 | ₩49,043 | ₩50,585 | -1.98% | 2.9만 |
|---|
| 2025.12.31 | ₩52,141 | ₩52,141 | ₩50,317 | ₩51,604 | -1.03% | 2.9만 |
|---|
| 2025.12.30 | ₩52,704 | ₩53,321 | ₩51,095 | ₩51,765 | -1.78% | 2.5만 |
|---|
| 2025.12.29 | ₩52,650 | ₩54,139 | ₩51,618 | ₩52,892 | +0.46% | 2만 |
|---|
| 2025.12.26 | ₩54,152 | ₩54,193 | ₩52,329 | ₩52,905 | -2.30% | 1.1만 |
|---|
| 2025.12.24 | ₩58,068 | ₩58,068 | ₩52,972 | ₩54,179 | -6.70% | 6.3만 |
|---|
| 2025.12.23 | ₩56,928 | ₩57,331 | ₩54,582 | ₩55,507 | -2.50% | 3.2만 |
|---|
| 2025.12.22 | ₩54,984 | ₩63,567 | ₩54,984 | ₩57,237 | +4.10% | 4.9만 |
|---|
| 2025.12.19 | ₩56,700 | ₩59,302 | ₩51,135 | ₩51,873 | -8.51% | 4.6만 |
|---|
| 2025.12.18 | ₩58,953 | ₩58,953 | ₩55,654 | ₩56,566 | -4.05% | 2.2만 |
|---|
| 2025.12.17 | ₩59,812 | ₩61,689 | ₩56,325 | ₩57,787 | -3.39% | 5.1만 |
|---|
| 2025.12.16 | ₩58,310 | ₩60,522 | ₩58,310 | ₩59,946 | +2.81% | 4.7만 |
|---|
| 2025.12.15 | ₩58,940 | ₩59,463 | ₩56,177 | ₩58,739 | -0.34% | 3.2만 |
|---|
| 2025.12.12 | ₩58,337 | ₩59,664 | ₩57,223 | ₩58,176 | -0.28% | 3.4만 |
|---|
| 2025.12.11 | ₩56,312 | ₩59,584 | ₩55,923 | ₩58,430 | +3.76% | 3.7만 |
|---|
| 2025.12.10 | ₩55,520 | ₩57,451 | ₩55,520 | ₩56,982 | +2.63% | 2.3만 |
|---|
| 2025.12.09 | ₩54,206 | ₩55,949 | ₩54,206 | ₩55,936 | +3.19% | 2.1만 |
|---|
| 2025.12.08 | ₩53,629 | ₩55,265 | ₩53,267 | ₩54,984 | +2.53% | 1.5만 |
|---|
| 2025.12.05 | ₩54,957 | ₩55,721 | ₩53,871 | ₩53,938 | -1.85% | 1.5만 |
|---|
| 2025.12.04 | ₩53,053 | ₩54,970 | ₩52,758 | ₩54,582 | +2.88% | 2만 |
|---|
| 2025.12.03 | ₩50,438 | ₩53,643 | ₩50,438 | ₩52,516 | +4.12% | 3.7만 |
|---|
| 2025.12.02 | ₩50,397 | ₩50,853 | ₩49,620 | ₩50,371 | -0.05% | 2.9만 |
|---|
| 2025.12.01 | ₩48,869 | ₩51,162 | ₩48,869 | ₩50,250 | +2.83% | 1.9만 |
|---|
| 2025.11.28 | ₩50,505 | ₩50,599 | ₩47,232 | ₩48,869 | -3.24% | 1.5만 |
|---|
| 2025.11.26 | ₩48,815 | ₩49,888 | ₩48,681 | ₩49,298 | +0.99% | 2.7만 |
|---|
| 2025.11.25 | ₩44,631 | ₩49,016 | ₩44,631 | ₩48,828 | +9.41% | 4.9만 |
|---|
| 2025.11.24 | ₩44,255 | ₩45,328 | ₩43,102 | ₩44,255 | 0.00% | 2.6만 |
|---|
| 2025.11.21 | ₩40,970 | ₩44,403 | ₩40,970 | ₩43,799 | +6.91% | 4.2만 |
|---|
| 2025.11.20 | ₩40,393 | ₩42,901 | ₩39,280 | ₩41,345 | +2.36% | 5만 |
|---|
| 2025.11.19 | ₩41,251 | ₩41,251 | ₩38,636 | ₩38,770 | -6.01% | 3.3만 |
|---|
| 2025.11.18 | ₩40,648 | ₩41,292 | ₩39,106 | ₩40,688 | +0.10% | 4.6만 |
|---|
| 2025.11.17 | ₩42,767 | ₩43,866 | ₩40,420 | ₩40,849 | -4.48% | 3.1만 |
|---|
| 2025.11.14 | ₩42,539 | ₩44,658 | ₩42,029 | ₩43,035 | +1.17% | 2.7만 |
|---|
| 2025.11.13 | ₩43,451 | ₩43,451 | ₩42,257 | ₩42,700 | -1.73% | 2만 |
|---|
| 2025.11.12 | ₩44,738 | ₩45,127 | ₩43,317 | ₩43,558 | -2.64% | 1.9만 |
|---|
| 2025.11.11 | ₩43,558 | ₩46,227 | ₩42,217 | ₩45,073 | +3.48% | 3.3만 |
|---|
| 2025.11.10 | ₩42,244 | ₩44,215 | ₩41,868 | ₩43,625 | +3.27% | 2.3만 |
|---|
| 2025.11.07 | ₩42,834 | ₩43,558 | ₩41,506 | ₩41,506 | -3.10% | 4.6만 |
|---|
| 2025.11.06 | ₩43,504 | ₩44,644 | ₩43,330 | ₩43,705 | +0.46% | 3.2만 |
|---|
| 2025.11.05 | ₩45,154 | ₩45,207 | ₩43,035 | ₩43,384 | -3.92% | 2.8만 |
|---|
| 2025.11.04 | ₩47,098 | ₩49,472 | ₩45,181 | ₩45,248 | -3.93% | 4.3만 |
|---|
| 2025.11.03 | ₩48,574 | ₩48,815 | ₩44,953 | ₩48,144 | -0.88% | 10.3만 |
|---|
| 2025.10.31 | ₩43,518 | ₩48,721 | ₩42,954 | ₩48,600 | +11.68% | 13.7만 |
|---|
| 2025.10.30 | ₩40,929 | ₩41,546 | ₩39,803 | ₩41,077 | +0.36% | 4.3만 |
|---|
| 2025.10.29 | ₩38,328 | ₩42,177 | ₩38,328 | ₩41,184 | +7.45% | 7.9만 |
|---|
| 2025.10.28 | ₩38,931 | ₩38,945 | ₩38,220 | ₩38,502 | -1.10% | 2.9만 |
|---|
| 2025.10.27 | ₩38,100 | ₩39,293 | ₩38,086 | ₩38,717 | +1.62% | 3.3만 |
|---|
| 2025.10.24 | ₩37,684 | ₩38,958 | ₩36,678 | ₩38,086 | +1.07% | 4.4만 |
|---|
| 2025.10.23 | ₩35,257 | ₩39,535 | ₩35,069 | ₩37,644 | +6.77% | 10.8만 |
|---|
| 2025.10.22 | ₩34,975 | ₩35,538 | ₩34,318 | ₩35,351 | +1.07% | 5.1만 |
|---|
| 2025.10.21 | ₩34,331 | ₩35,538 | ₩33,942 | ₩34,975 | +1.87% | 3.5만 |
|---|
| 2025.10.20 | ₩34,761 | ₩35,538 | ₩33,862 | ₩34,385 | -1.08% | 7.2만 |
|---|
| 2025.10.17 | ₩35,512 | ₩37,550 | ₩33,634 | ₩35,163 | -0.98% | 19.7만 |
|---|
| 2025.10.16 | ₩33,165 | ₩33,460 | ₩31,475 | ₩32,065 | -3.32% | 8.3만 |
|---|
| 2025.10.15 | ₩33,594 | ₩34,667 | ₩32,977 | ₩33,688 | +0.28% | 6만 |
|---|
| 2025.10.14 | ₩34,921 | ₩35,069 | ₩32,239 | ₩33,996 | -2.65% | 14.2만 |
|---|
| 2025.10.13 | ₩45,610 | ₩47,393 | ₩32,481 | ₩35,565 | -22.02% | 49만 |
|---|
| 2025.10.10 | ₩46,736 | ₩46,736 | ₩44,081 | ₩44,698 | -4.36% | 2.7만 |
|---|