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 | ₩84,372 | ₩85,282 | ₩82,699 | ₩83,622 | -0.89% | 3.2만 |
| 2026.10.08 | ₩84,519 | ₩85,375 | ₩81,013 | ₩83,248 | -1.50% | 4.7만 |
| 2026.10.07 | ₩85,683 | ₩86,647 | ₩83,435 | ₩84,037 | -1.92% | 4.4만 |
| 2026.10.06 | ₩87,035 | ₩89,457 | ₩85,683 | ₩86,874 | -0.18% | 7만 |
| 2026.10.05 | ₩85,616 | ₩89,657 | ₩84,907 | ₩87,530 | +2.24% | 4.4만 |
| 2026.10.02 | ₩89,122 | ₩89,590 | ₩85,295 | ₩85,737 | -3.80% | 3.5만 |
| 2026.10.01 | ₩91,986 | ₩92,347 | ₩86,392 | ₩87,463 | -4.92% | 4.3만 |
| 2026.09.30 | ₩94,261 | ₩94,261 | ₩91,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,334 |
| -2.04% |
| 6.1만 |
| 2026.09.29 | ₩95,840 | ₩95,933 | ₩91,772 | ₩93,699 | -2.23% | 5.1만 |
|---|
| 2026.09.28 | ₩95,719 | ₩97,686 | ₩94,421 | ₩95,840 | +0.13% | 9.2만 |
|---|
| 2026.09.25 | ₩97,807 | ₩99,292 | ₩94,809 | ₩96,040 | -1.81% | 6만 |
|---|
| 2026.09.24 | ₩94,756 | ₩99,025 | ₩94,742 | ₩97,713 | +3.12% | 4만 |
|---|
| 2026.09.23 | ₩96,857 | ₩97,365 | ₩94,368 | ₩96,268 | -0.61% | 9.6만 |
|---|
| 2026.09.22 | ₩97,472 | ₩98,355 | ₩96,308 | ₩96,897 | -0.59% | 4.2만 |
|---|
| 2026.09.21 | ₩97,285 | ₩98,222 | ₩95,278 | ₩97,044 | -0.25% | 7.6만 |
|---|
| 2026.09.18 | ₩94,060 | ₩98,074 | ₩93,083 | ₩97,084 | +3.22% | 8.5만 |
|---|
| 2026.09.17 | ₩96,991 | ₩98,355 | ₩92,294 | ₩92,976 | -4.14% | 5.6만 |
|---|
| 2026.09.16 | ₩90,434 | ₩97,539 | ₩89,724 | ₩96,148 | +6.32% | 10.6만 |
|---|
| 2026.09.15 | ₩88,359 | ₩91,397 | ₩88,252 | ₩89,537 | +1.33% | 6.7만 |
|---|
| 2026.09.14 | ₩84,037 | ₩92,468 | ₩83,729 | ₩89,069 | +5.99% | 12.7만 |
|---|
| 2026.09.11 | ₩80,076 | ₩85,067 | ₩79,474 | ₩84,050 | +4.96% | 6.3만 |
|---|
| 2026.09.10 | ₩80,143 | ₩80,705 | ₩77,667 | ₩80,076 | -0.08% | 6.6만 |
|---|
| 2026.09.09 | ₩87,851 | ₩88,854 | ₩78,216 | ₩81,227 | -7.54% | 15.4만 |
|---|
| 2026.09.08 | ₩98,958 | ₩98,958 | ₩88,654 | ₩88,868 | -10.20% | 10.7만 |
|---|
| 2026.09.04 | ₩93,056 | ₩103,039 | ₩93,056 | ₩98,235 | +5.57% | 15만 |
|---|
| 2026.09.03 | ₩83,716 | ₩84,720 | ₩80,558 | ₩82,632 | -1.29% | 6.5만 |
|---|
| 2026.09.02 | ₩83,328 | ₩84,572 | ₩83,087 | ₩83,743 | +0.50% | 3.4만 |
|---|
| 2026.09.01 | ₩82,833 | ₩84,572 | ₩80,183 | ₩82,164 | -0.81% | 9.2만 |
|---|
| 2026.08.31 | ₩83,984 | ₩85,081 | ₩82,752 | ₩83,100 | -1.05% | 3.4만 |
|---|
| 2026.08.28 | ₩86,834 | ₩86,834 | ₩83,194 | ₩83,716 | -3.59% | 5.7만 |
|---|
| 2026.08.27 | ₩85,549 | ₩88,801 | ₩85,549 | ₩86,794 | +1.45% | 5.7만 |
|---|
| 2026.08.26 | ₩87,797 | ₩87,797 | ₩84,853 | ₩85,429 | -2.70% | 7.9만 |
|---|
| 2026.08.25 | ₩90,153 | ₩90,969 | ₩84,505 | ₩87,275 | -3.19% | 5.5만 |
|---|
| 2026.08.24 | ₩87,383 | ₩90,086 | ₩87,383 | ₩89,470 | +2.39% | 2.6만 |
|---|
| 2026.08.21 | ₩88,346 | ₩88,761 | ₩86,432 | ₩87,878 | -0.53% | 3.3만 |
|---|
| 2026.08.20 | ₩88,694 | ₩90,166 | ₩88,105 | ₩88,734 | +0.05% | 3.6만 |
|---|
| 2026.08.19 | ₩90,942 | ₩91,437 | ₩87,650 | ₩89,577 | -1.50% | 4.2만 |
|---|
| 2026.08.18 | ₩88,788 | ₩90,393 | ₩82,619 | ₩89,510 | +0.81% | 2.4만 |
|---|
| 2026.08.17 | ₩89,202 | ₩93,485 | ₩86,325 | ₩89,858 | +0.74% | 9만 |
|---|
| 2026.08.14 | ₩91,798 | ₩91,798 | ₩88,747 | ₩89,684 | -2.30% | 2.4만 |
|---|
| 2026.08.13 | ₩90,982 | ₩92,106 | ₩86,004 | ₩90,862 | -0.13% | 11.8만 |
|---|
| 2026.08.12 | ₩88,614 | ₩90,996 | ₩83,100 | ₩90,206 | +1.80% | 11.4만 |
|---|
| 2026.08.11 | ₩89,109 | ₩90,674 | ₩88,373 | ₩89,283 | +0.20% | 9.7만 |
|---|
| 2026.08.10 | ₩87,543 | ₩91,129 | ₩86,713 | ₩88,667 | +1.28% | 12.2만 |
|---|
| 2026.08.07 | ₩88,681 | ₩91,129 | ₩87,115 | ₩87,730 | -1.07% | 21.1만 |
|---|
| 2026.08.06 | ₩88,560 | ₩90,072 | ₩86,981 | ₩87,623 | -1.06% | 6.3만 |
|---|
| 2026.08.05 | ₩90,969 | ₩91,584 | ₩88,453 | ₩88,721 | -2.47% | 4.1만 |
|---|
| 2026.08.04 | ₩85,134 | ₩92,053 | ₩85,134 | ₩91,584 | +7.58% | 8.2만 |
|---|
| 2026.08.03 | ₩79,621 | ₩86,098 | ₩79,621 | ₩85,121 | +6.91% | 8.1만 |
|---|
| 2026.07.31 | ₩75,807 | ₩79,420 | ₩74,335 | ₩78,377 | +3.39% | 6.8만 |
|---|
| 2026.07.30 | ₩74,242 | ₩78,350 | ₩74,242 | ₩75,807 | +2.11% | 7.1만 |
|---|
| 2026.07.29 | ₩75,245 | ₩75,888 | ₩73,064 | ₩73,439 | -2.40% | 5.9만 |
|---|
| 2026.07.28 | ₩77,226 | ₩77,226 | ₩73,292 | ₩75,392 | -2.37% | 10.4만 |
|---|
| 2026.07.27 | ₩73,760 | ₩78,952 | ₩73,332 | ₩76,624 | +3.88% | 8.7만 |
|---|
| 2026.07.24 | ₩73,251 | ₩75,125 | ₩72,248 | ₩73,506 | +0.35% | 9.7만 |
|---|
| 2026.07.23 | ₩72,141 | ₩74,576 | ₩71,231 | ₩73,158 | +1.41% | 4.8만 |
|---|
| 2026.07.22 | ₩74,389 | ₩74,389 | ₩70,923 | ₩71,498 | -3.89% | 9.6만 |
|---|
| 2026.07.21 | ₩74,188 | ₩75,874 | ₩72,422 | ₩74,951 | +1.03% | 18.8만 |
|---|
| 2026.07.20 | ₩76,557 | ₩77,212 | ₩72,529 | ₩73,144 | -4.46% | 5.8만 |
|---|
| 2026.07.17 | ₩78,363 | ₩79,193 | ₩75,352 | ₩76,784 | -2.02% | 14.2만 |
|---|
| 2026.07.16 | ₩75,526 | ₩79,982 | ₩75,312 | ₩79,059 | +4.68% | 18.5만 |
|---|
| 2026.07.15 | ₩78,163 | ₩80,598 | ₩74,202 | ₩75,660 | -3.20% | 4.5만 |
|---|
| 2026.07.14 | ₩82,190 | ₩82,471 | ₩75,620 | ₩77,962 | -5.14% | 3.8만 |
|---|
| 2026.07.13 | ₩83,274 | ₩84,238 | ₩80,999 | ₩82,364 | -1.09% | 13.2만 |
|---|
| 2026.07.10 | ₩82,659 | ₩84,974 | ₩81,267 | ₩84,158 | +1.81% | 23.5만 |
|---|
| 2026.07.09 | ₩81,722 | ₩83,181 | ₩80,290 | ₩83,020 | +1.59% | 16만 |
|---|
| 2026.07.08 | ₩78,189 | ₩81,508 | ₩76,383 | ₩79,982 | +2.29% | 4만 |
|---|
| 2026.07.07 | ₩83,569 | ₩83,569 | ₩77,600 | ₩78,778 | -5.73% | 4.8만 |
|---|
| 2026.07.06 | ₩80,892 | ₩83,997 | ₩80,223 | ₩82,739 | +2.28% | 12.5만 |
|---|
| 2026.07.02 | ₩83,703 | ₩86,379 | ₩81,521 | ₩82,070 | -1.95% | 6만 |
|---|
| 2026.07.01 | ₩78,778 | ₩84,720 | ₩77,948 | ₩83,957 | +6.57% | 9만 |
|---|
| 2026.06.30 | ₩78,577 | ₩79,086 | ₩75,018 | ₩78,350 | -0.29% | 2.9만 |
|---|
| 2026.06.29 | ₩82,311 | ₩83,435 | ₩73,987 | ₩78,149 | -5.06% | 8만 |
|---|
| 2026.06.26 | ₩87,690 | ₩90,728 | ₩78,885 | ₩82,257 | -6.20% | 11.5만 |
|---|
| 2026.06.25 | ₩87,155 | ₩88,761 | ₩84,733 | ₩87,396 | +0.28% | 5.8만 |
|---|
| 2026.06.24 | ₩84,827 | ₩89,657 | ₩84,827 | ₩86,606 | +2.10% | 11.1만 |
|---|
| 2026.06.23 | ₩85,469 | ₩87,583 | ₩83,863 | ₩84,827 | -0.75% | 8만 |
|---|
| 2026.06.22 | ₩86,138 | ₩86,901 | ₩81,628 | ₩86,178 | +0.05% | 12.5만 |
|---|
| 2026.06.18 | ₩81,896 | ₩86,272 | ₩80,732 | ₩86,138 | +5.18% | 4.3만 |
|---|
| 2026.06.17 | ₩84,706 | ₩85,241 | ₩80,277 | ₩80,906 | -4.49% | 6.1만 |
|---|
| 2026.06.16 | ₩85,482 | ₩86,767 | ₩82,726 | ₩83,395 | -2.44% | 17만 |
|---|
| 2026.06.15 | ₩84,479 | ₩85,335 | ₩80,799 | ₩85,268 | +0.93% | 6.9만 |
|---|
| 2026.06.12 | ₩84,198 | ₩85,643 | ₩81,414 | ₩83,234 | -1.14% | 10만 |
|---|
| 2026.06.11 | ₩82,940 | ₩84,318 | ₩79,032 | ₩84,198 | +1.52% | 7만 |
|---|
| 2026.06.10 | ₩87,289 | ₩88,587 | ₩81,628 | ₩82,940 | -4.98% | 6.1만 |
|---|
| 2026.06.09 | ₩88,319 | ₩90,527 | ₩85,442 | ₩86,981 | -1.52% | 7.5만 |
|---|
| 2026.06.08 | ₩90,112 | ₩91,451 | ₩85,389 | ₩86,981 | -3.47% | 5.3만 |
|---|
| 2026.06.05 | ₩88,948 | ₩90,701 | ₩87,262 | ₩87,262 | -1.90% | 6.7만 |
|---|
| 2026.06.04 | ₩88,386 | ₩91,451 | ₩88,092 | ₩89,657 | +1.44% | 5.9만 |
|---|
| 2026.06.03 | ₩89,269 | ₩90,407 | ₩86,647 | ₩87,209 | -2.31% | 6.7만 |
|---|
| 2026.06.02 | ₩89,925 | ₩92,320 | ₩89,323 | ₩89,323 | -0.67% | 5.8만 |
|---|
| 2026.06.01 | ₩86,740 | ₩90,554 | ₩85,737 | ₩89,564 | +3.26% | 2.8만 |
|---|
| 2026.05.29 | ₩90,313 | ₩91,531 | ₩86,673 | ₩86,673 | -4.03% | 4.1만 |
|---|
| 2026.05.28 | ₩87,048 | ₩91,343 | ₩86,647 | ₩90,326 | +3.77% | 4.7만 |
|---|
| 2026.05.27 | ₩87,101 | ₩89,323 | ₩84,318 | ₩86,419 | -0.78% | 3.2만 |
|---|
| 2026.05.26 | ₩85,737 | ₩88,159 | ₩85,737 | ₩87,182 | +1.69% | 5.5만 |
|---|
| 2026.05.22 | ₩85,643 | ₩86,566 | ₩82,699 | ₩85,001 | -0.75% | 5.9만 |
|---|
| 2026.05.21 | ₩84,907 | ₩86,111 | ₩82,498 | ₩83,783 | -1.32% | 5.5만 |
|---|
| 2026.05.20 | ₩80,959 | ₩85,536 | ₩80,959 | ₩84,934 | +4.91% | 3.3만 |
|---|
| 2026.05.19 | ₩78,939 | ₩83,167 | ₩78,537 | ₩81,334 | +3.03% | 2.3만 |
|---|
| 2026.05.18 | ₩78,965 | ₩81,495 | ₩77,614 | ₩79,166 | +0.25% | 5.2만 |
|---|
| 2026.05.15 | ₩77,253 | ₩80,906 | ₩77,253 | ₩79,313 | +2.67% | 1.8만 |
|---|
| 2026.05.14 | ₩77,132 | ₩79,367 | ₩76,704 | ₩78,484 | +1.75% | 2.2만 |
|---|
| 2026.05.13 | ₩76,517 | ₩77,587 | ₩75,219 | ₩76,864 | +0.45% | 1.8만 |
|---|
| 2026.05.12 | ₩76,543 | ₩81,053 | ₩75,607 | ₩75,607 | -1.22% | 4만 |
|---|
| 2026.05.11 | ₩78,832 | ₩78,832 | ₩75,620 | ₩75,620 | -4.07% | 3.7만 |
|---|
| 2026.05.08 | ₩80,290 | ₩82,458 | ₩79,019 | ₩79,313 | -1.22% | 1.6만 |
|---|
| 2026.05.07 | ₩78,470 | ₩78,470 | ₩76,771 | ₩76,838 | -2.08% | 2.7만 |
|---|
| 2026.05.06 | ₩75,138 | ₩79,246 | ₩74,576 | ₩78,283 | +4.19% | 2.5만 |
|---|
| 2026.05.05 | ₩68,461 | ₩76,503 | ₩67,698 | ₩74,938 | +9.46% | 3.9만 |
|---|
| 2026.05.04 | ₩64,714 | ₩69,893 | ₩64,714 | ₩68,554 | +5.93% | 2.2만 |
|---|
| 2026.05.01 | ₩65,664 | ₩65,945 | ₩57,903 | ₩64,714 | -1.45% | 5.2만 |
|---|
| 2026.04.30 | ₩66,909 | ₩67,243 | ₩65,490 | ₩67,096 | +0.28% | 2만 |
|---|
| 2026.04.29 | ₩68,996 | ₩68,996 | ₩65,744 | ₩66,694 | -3.34% | 2.4만 |
|---|
| 2026.04.28 | ₩68,166 | ₩69,960 | ₩68,166 | ₩68,929 | +1.12% | 1.6만 |
|---|
| 2026.04.27 | ₩69,679 | ₩70,174 | ₩68,488 | ₩69,531 | -0.21% | 1.4만 |
|---|
| 2026.04.24 | ₩66,507 | ₩70,067 | ₩65,557 | ₩69,719 | +4.83% | 2.7만 |
|---|
| 2026.04.23 | ₩67,149 | ₩69,197 | ₩66,909 | ₩68,193 | +1.55% | 3.3만 |
|---|
| 2026.04.22 | ₩67,952 | ₩71,137 | ₩66,507 | ₩67,926 | -0.04% | 3.2만 |
|---|
| 2026.04.21 | ₩70,093 | ₩72,074 | ₩67,123 | ₩67,899 | -3.13% | 2만 |
|---|
| 2026.04.20 | ₩71,873 | ₩74,429 | ₩70,508 | ₩71,324 | -0.76% | 3.1만 |
|---|
| 2026.04.17 | ₩70,963 | ₩72,248 | ₩70,321 | ₩71,458 | +0.70% | 3만 |
|---|
| 2026.04.16 | ₩68,581 | ₩71,164 | ₩68,528 | ₩70,388 | +2.63% | 1.8만 |
|---|
| 2026.04.15 | ₩69,598 | ₩70,923 | ₩67,631 | ₩68,595 | -1.44% | 1.7만 |
|---|
| 2026.04.14 | ₩70,588 | ₩71,057 | ₩68,126 | ₩70,615 | +0.04% | 1.9만 |
|---|
| 2026.04.13 | ₩68,782 | ₩70,187 | ₩68,394 | ₩70,120 | +1.95% | 1.2만 |
|---|
| 2026.04.10 | ₩66,534 | ₩68,889 | ₩66,507 | ₩68,889 | +3.54% | 1.7만 |
|---|
| 2026.04.09 | ₩65,838 | ₩68,193 | ₩65,155 | ₩68,073 | +3.39% | 1.8만 |
|---|
| 2026.04.08 | ₩68,247 | ₩68,247 | ₩64,446 | ₩65,530 | -3.98% | 3.1만 |
|---|
| 2026.04.07 | ₩65,584 | ₩66,949 | ₩65,316 | ₩66,614 | +1.57% | 3만 |
|---|
| 2026.04.06 | ₩68,983 | ₩70,388 | ₩64,941 | ₩64,941 | -5.86% | 2.9만 |
|---|
| 2026.04.02 | ₩67,163 | ₩70,803 | ₩67,163 | ₩69,143 | +2.95% | 2.9만 |
|---|
| 2026.04.01 | ₩65,610 | ₩69,906 | ₩65,610 | ₩68,233 | +4.00% | 3.3만 |
|---|
| 2026.03.31 | ₩64,513 | ₩66,922 | ₩62,961 | ₩65,731 | +1.89% | 1.1만 |
|---|
| 2026.03.30 | ₩65,570 | ₩65,570 | ₩62,212 | ₩63,483 | -3.18% | 2.3만 |
|---|
| 2026.03.27 | ₩65,289 | ₩66,989 | ₩62,252 | ₩65,544 | +0.39% | 3.1만 |
|---|
| 2026.03.26 | ₩64,808 | ₩66,052 | ₩63,804 | ₩65,972 | +1.80% | 2만 |
|---|
| 2026.03.25 | ₩67,912 | ₩68,648 | ₩64,165 | ₩65,048 | -4.22% | 2.2만 |
|---|
| 2026.03.24 | ₩63,603 | ₩67,725 | ₩63,055 | ₩66,895 | +5.18% | 4.2만 |
|---|
| 2026.03.23 | ₩63,068 | ₩64,205 | ₩61,302 | ₩64,165 | +1.74% | 2.7만 |
|---|
| 2026.03.20 | ₩64,138 | ₩66,239 | ₩60,204 | ₩62,278 | -2.90% | 4.5만 |
|---|
| 2026.03.19 | ₩64,915 | ₩66,574 | ₩62,894 | ₩65,570 | +1.01% | 1.7만 |
|---|
| 2026.03.18 | ₩66,440 | ₩67,618 | ₩63,563 | ₩65,530 | -1.37% | 2.4만 |
|---|
| 2026.03.17 | ₩66,882 | ₩68,247 | ₩65,048 | ₩66,909 | +0.04% | 3.3만 |
|---|
| 2026.03.16 | ₩64,915 | ₩66,413 | ₩62,546 | ₩66,413 | +2.31% | 1.6만 |
|---|
| 2026.03.13 | ₩65,985 | ₩69,344 | ₩63,563 | ₩64,848 | -1.72% | 4.1만 |
|---|
| 2026.03.12 | ₩60,632 | ₩65,570 | ₩60,378 | ₩62,653 | +3.33% | 3.6만 |
|---|
| 2026.03.11 | ₩59,883 | ₩63,697 | ₩58,398 | ₩61,114 | +2.06% | 5.8만 |
|---|
| 2026.03.10 | ₩58,879 | ₩60,673 | ₩58,759 | ₩59,843 | +1.64% | 2.1만 |
|---|
| 2026.03.09 | ₩60,231 | ₩61,422 | ₩58,759 | ₩60,084 | -0.24% | 1.7만 |
|---|
| 2026.03.06 | ₩63,724 | ₩65,182 | ₩60,218 | ₩60,606 | -4.89% | 4.7만 |
|---|
| 2026.03.05 | ₩62,533 | ₩63,710 | ₩61,087 | ₩63,710 | +1.88% | 1.9만 |
|---|
| 2026.03.04 | ₩63,563 | ₩67,551 | ₩63,563 | ₩64,299 | +1.16% | 2.7만 |
|---|
| 2026.03.03 | ₩61,556 | ₩63,978 | ₩59,950 | ₩63,576 | +3.28% | 2.6만 |
|---|
| 2026.03.02 | ₩59,562 | ₩62,225 | ₩57,555 | ₩61,730 | +3.64% | 1.8만 |
|---|
| 2026.02.27 | ₩58,358 | ₩60,057 | ₩58,358 | ₩59,294 | +1.61% | 2.2만 |
|---|
| 2026.02.26 | ₩56,203 | ₩59,789 | ₩53,594 | ₩59,789 | +6.38% | 2.6만 |
|---|
| 2026.02.25 | ₩56,203 | ₩57,006 | ₩54,571 | ₩57,006 | +1.43% | 2.3만 |
|---|
| 2026.02.24 | ₩54,075 | ₩56,939 | ₩51,961 | ₩56,136 | +3.81% | 3.5만 |
|---|
| 2026.02.23 | ₩53,165 | ₩54,530 | ₩52,858 | ₩54,022 | +1.61% | 1.7만 |
|---|
| 2026.02.20 | ₩51,600 | ₩53,165 | ₩51,198 | ₩52,884 | +2.49% | 1만 |
|---|
| 2026.02.19 | ₩54,771 | ₩54,985 | ₩51,453 | ₩52,189 | -4.72% | 2만 |
|---|
| 2026.02.18 | ₩53,339 | ₩54,637 | ₩53,045 | ₩54,410 | +2.01% | 3.1만 |
|---|
| 2026.02.17 | ₩53,473 | ₩53,794 | ₩52,670 | ₩53,406 | -0.13% | 1.4만 |
|---|
| 2026.02.13 | ₩51,520 | ₩53,527 | ₩51,520 | ₩52,831 | +2.55% | 1.7만 |
|---|
| 2026.02.12 | ₩51,091 | ₩51,894 | ₩50,222 | ₩50,971 | -0.24% | 1.7만 |
|---|
| 2026.02.11 | ₩51,520 | ₩52,844 | ₩50,048 | ₩50,891 | -1.22% | 2만 |
|---|
| 2026.02.10 | ₩53,433 | ₩53,487 | ₩49,606 | ₩49,954 | -6.51% | 3만 |
|---|
| 2026.02.09 | ₩53,058 | ₩53,794 | ₩52,349 | ₩53,125 | +0.13% | 3.2만 |
|---|
| 2026.02.06 | ₩52,657 | ₩54,196 | ₩52,189 | ₩52,791 | +0.25% | 2.1만 |
|---|
| 2026.02.05 | ₩52,322 | ₩52,697 | ₩51,051 | ₩51,453 | -1.66% | 2.2만 |
|---|
| 2026.02.04 | ₩53,794 | ₩53,794 | ₩51,867 | ₩52,590 | -2.24% | 3.6만 |
|---|
| 2026.02.03 | ₩53,768 | ₩54,865 | ₩51,533 | ₩53,567 | -0.37% | 3.9만 |
|---|
| 2026.02.02 | ₩52,015 | ₩54,102 | ₩52,015 | ₩53,607 | +3.06% | 3.4만 |
|---|
| 2026.01.30 | ₩53,380 | ₩54,557 | ₩50,784 | ₩52,496 | -1.65% | 5.6만 |
|---|
| 2026.01.29 | ₩53,380 | ₩53,380 | ₩51,734 | ₩52,737 | -1.20% | 1.3만 |
|---|
| 2026.01.28 | ₩55,547 | ₩56,002 | ₩52,724 | ₩52,751 | -5.03% | 4.6만 |
|---|
| 2026.01.27 | ₩54,691 | ₩56,203 | ₩54,196 | ₩55,173 | +0.88% | 3만 |
|---|
| 2026.01.26 | ₩52,349 | ₩55,333 | ₩52,349 | ₩54,691 | +4.47% | 2.1만 |
|---|
| 2026.01.23 | ₩52,791 | ₩53,527 | ₩51,586 | ₩52,349 | -0.84% | 1.2만 |
|---|
| 2026.01.22 | ₩54,343 | ₩56,538 | ₩53,861 | ₩54,089 | -0.47% | 1.9만 |
|---|
| 2026.01.21 | ₩55,400 | ₩55,588 | ₩53,005 | ₩54,664 | -1.33% | 2.4만 |
|---|
| 2026.01.20 | ₩56,230 | ₩56,605 | ₩54,584 | ₩55,842 | -0.69% | 5.9천 |
|---|
| 2026.01.16 | ₩55,842 | ₩58,063 | ₩55,842 | ₩56,511 | +1.20% | 1.6만 |
|---|
| 2026.01.15 | ₩55,133 | ₩56,685 | ₩53,567 | ₩55,842 | +1.29% | 3.3만 |
|---|
| 2026.01.14 | ₩53,393 | ₩55,012 | ₩53,192 | ₩54,972 | +2.96% | 7.4천 |
|---|
| 2026.01.13 | ₩58,371 | ₩58,465 | ₩53,500 | ₩53,982 | -7.52% | 3.8만 |
|---|
| 2026.01.12 | ₩55,534 | ₩58,344 | ₩55,534 | ₩57,903 | +4.27% | 1.9만 |
|---|
| 2026.01.09 | ₩55,601 | ₩56,109 | ₩53,781 | ₩55,855 | +0.46% | 5.3만 |
|---|
| 2026.01.08 | ₩54,852 | ₩56,002 | ₩54,102 | ₩55,266 | +0.76% | 1.1만 |
|---|
| 2026.01.07 | ₩54,731 | ₩55,735 | ₩53,139 | ₩53,580 | -2.10% | 4.1만 |
|---|
| 2026.01.06 | ₩51,814 | ₩54,865 | ₩51,801 | ₩54,811 | +5.79% | 3만 |
|---|
| 2026.01.05 | ₩50,917 | ₩53,058 | ₩50,288 | ₩51,814 | +1.76% | 2.1만 |
|---|
| 2026.01.02 | ₩51,493 | ₩52,001 | ₩48,937 | ₩50,476 | -1.98% | 2.9만 |
|---|
| 2025.12.31 | ₩52,028 | ₩52,028 | ₩50,208 | ₩51,493 | -1.03% | 2.9만 |
|---|
| 2025.12.30 | ₩52,590 | ₩53,206 | ₩50,984 | ₩51,653 | -1.78% | 2.5만 |
|---|
| 2025.12.29 | ₩52,537 | ₩54,022 | ₩51,506 | ₩52,777 | +0.46% | 2만 |
|---|
| 2025.12.26 | ₩54,035 | ₩54,075 | ₩52,215 | ₩52,791 | -2.30% | 1.1만 |
|---|
| 2025.12.24 | ₩57,943 | ₩57,943 | ₩52,858 | ₩54,062 | -6.70% | 6.3만 |
|---|
| 2025.12.23 | ₩56,805 | ₩57,207 | ₩54,464 | ₩55,387 | -2.50% | 3.2만 |
|---|
| 2025.12.22 | ₩54,865 | ₩63,429 | ₩54,865 | ₩57,113 | +4.10% | 4.9만 |
|---|
| 2025.12.19 | ₩56,578 | ₩59,174 | ₩51,024 | ₩51,760 | -8.51% | 4.6만 |
|---|
| 2025.12.18 | ₩58,826 | ₩58,826 | ₩55,534 | ₩56,444 | -4.05% | 2.2만 |
|---|
| 2025.12.17 | ₩59,682 | ₩61,556 | ₩56,203 | ₩57,662 | -3.39% | 5.1만 |
|---|
| 2025.12.16 | ₩58,184 | ₩60,392 | ₩58,184 | ₩59,816 | +2.81% | 4.7만 |
|---|
| 2025.12.15 | ₩58,813 | ₩59,334 | ₩56,056 | ₩58,612 | -0.34% | 3.2만 |
|---|
| 2025.12.12 | ₩58,210 | ₩59,535 | ₩57,100 | ₩58,050 | -0.28% | 3.4만 |
|---|
| 2025.12.11 | ₩56,190 | ₩59,455 | ₩55,802 | ₩58,304 | +3.76% | 3.7만 |
|---|
| 2025.12.10 | ₩55,400 | ₩57,327 | ₩55,400 | ₩56,859 | +2.63% | 2.3만 |
|---|
| 2025.12.09 | ₩54,089 | ₩55,828 | ₩54,089 | ₩55,815 | +3.19% | 2.1만 |
|---|
| 2025.12.08 | ₩53,513 | ₩55,146 | ₩53,152 | ₩54,865 | +2.53% | 1.5만 |
|---|
| 2025.12.05 | ₩54,838 | ₩55,601 | ₩53,754 | ₩53,821 | -1.85% | 1.5만 |
|---|
| 2025.12.04 | ₩52,938 | ₩54,852 | ₩52,644 | ₩54,464 | +2.88% | 2만 |
|---|
| 2025.12.03 | ₩50,329 | ₩53,527 | ₩50,329 | ₩52,403 | +4.12% | 3.7만 |
|---|
| 2025.12.02 | ₩50,288 | ₩50,743 | ₩49,512 | ₩50,262 | -0.05% | 2.9만 |
|---|
| 2025.12.01 | ₩48,763 | ₩51,051 | ₩48,763 | ₩50,141 | +2.83% | 1.9만 |
|---|
| 2025.11.28 | ₩50,395 | ₩50,489 | ₩47,130 | ₩48,763 | -3.24% | 1.5만 |
|---|
| 2025.11.26 | ₩48,709 | ₩49,780 | ₩48,576 | ₩49,191 | +0.99% | 2.7만 |
|---|
| 2025.11.25 | ₩44,534 | ₩48,910 | ₩44,534 | ₩48,723 | +9.41% | 4.9만 |
|---|
| 2025.11.24 | ₩44,160 | ₩45,230 | ₩43,009 | ₩44,160 | 0.00% | 2.6만 |
|---|
| 2025.11.21 | ₩40,881 | ₩44,307 | ₩40,881 | ₩43,705 | +6.91% | 4.2만 |
|---|
| 2025.11.20 | ₩40,306 | ₩42,808 | ₩39,195 | ₩41,256 | +2.36% | 5만 |
|---|
| 2025.11.19 | ₩41,162 | ₩41,162 | ₩38,553 | ₩38,686 | -6.01% | 3.3만 |
|---|
| 2025.11.18 | ₩40,560 | ₩41,202 | ₩39,021 | ₩40,600 | +0.10% | 4.6만 |
|---|
| 2025.11.17 | ₩42,674 | ₩43,772 | ₩40,332 | ₩40,761 | -4.48% | 3.1만 |
|---|
| 2025.11.14 | ₩42,447 | ₩44,561 | ₩41,938 | ₩42,942 | +1.17% | 2.7만 |
|---|
| 2025.11.13 | ₩43,357 | ₩43,357 | ₩42,166 | ₩42,607 | -1.73% | 2만 |
|---|
| 2025.11.12 | ₩44,641 | ₩45,029 | ₩43,223 | ₩43,464 | -2.64% | 1.9만 |
|---|
| 2025.11.11 | ₩43,464 | ₩46,127 | ₩42,126 | ₩44,976 | +3.48% | 3.3만 |
|---|
| 2025.11.10 | ₩42,152 | ₩44,119 | ₩41,778 | ₩43,531 | +3.27% | 2.3만 |
|---|
| 2025.11.07 | ₩42,741 | ₩43,464 | ₩41,416 | ₩41,416 | -3.10% | 4.6만 |
|---|
| 2025.11.06 | ₩43,410 | ₩44,548 | ₩43,236 | ₩43,611 | +0.46% | 3.2만 |
|---|
| 2025.11.05 | ₩45,056 | ₩45,110 | ₩42,942 | ₩43,290 | -3.92% | 2.8만 |
|---|
| 2025.11.04 | ₩46,997 | ₩49,365 | ₩45,083 | ₩45,150 | -3.93% | 4.3만 |
|---|
| 2025.11.03 | ₩48,469 | ₩48,709 | ₩44,855 | ₩48,040 | -0.88% | 10.3만 |
|---|
| 2025.10.31 | ₩43,424 | ₩48,616 | ₩42,862 | ₩48,495 | +11.68% | 13.7만 |
|---|
| 2025.10.30 | ₩40,841 | ₩41,457 | ₩39,717 | ₩40,988 | +0.36% | 4.3만 |
|---|
| 2025.10.29 | ₩38,245 | ₩42,085 | ₩38,245 | ₩41,095 | +7.45% | 7.9만 |
|---|
| 2025.10.28 | ₩38,847 | ₩38,860 | ₩38,138 | ₩38,419 | -1.10% | 2.9만 |
|---|
| 2025.10.27 | ₩38,017 | ₩39,208 | ₩38,004 | ₩38,633 | +1.62% | 3.3만 |
|---|
| 2025.10.24 | ₩37,603 | ₩38,874 | ₩36,599 | ₩38,004 | +1.07% | 4.4만 |
|---|
| 2025.10.23 | ₩35,180 | ₩39,449 | ₩34,993 | ₩37,562 | +6.77% | 10.8만 |
|---|
| 2025.10.22 | ₩34,899 | ₩35,462 | ₩34,244 | ₩35,274 | +1.07% | 5.1만 |
|---|
| 2025.10.21 | ₩34,257 | ₩35,462 | ₩33,869 | ₩34,899 | +1.87% | 3.5만 |
|---|
| 2025.10.20 | ₩34,685 | ₩35,462 | ₩33,789 | ₩34,311 | -1.08% | 7.2만 |
|---|
| 2025.10.17 | ₩35,435 | ₩37,469 | ₩33,561 | ₩35,087 | -0.98% | 19.7만 |
|---|
| 2025.10.16 | ₩33,093 | ₩33,387 | ₩31,407 | ₩31,996 | -3.32% | 8.3만 |
|---|
| 2025.10.15 | ₩33,521 | ₩34,592 | ₩32,906 | ₩33,615 | +0.28% | 6만 |
|---|
| 2025.10.14 | ₩34,846 | ₩34,993 | ₩32,170 | ₩33,923 | -2.65% | 14.2만 |
|---|
| 2025.10.13 | ₩45,511 | ₩47,291 | ₩32,410 | ₩35,488 | -22.02% | 49만 |
|---|
| 2025.10.10 | ₩46,635 | ₩46,635 | ₩43,986 | ₩44,601 | -4.36% | 2.7만 |
|---|